602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185900,135355615,3430,3430,3430,3430,1302
|
|
20230809,185800,135355615,3430,3430,3430,3430,0
|
|
20230809,185700,135355615,3430,3430,3430,3430,0
|
|
20230809,185600,135355615,3430,3430,3430,3430,0
|
|
20230809,185500,135355615,3430,3430,3430,3430,0
|
|
20230809,185400,135355615,3430,3430,3430,3430,0
|
|
20230809,185300,135355615,3430,3430,3430,3430,0
|
|
20230809,185200,135355615,3430,3430,3430,3430,0
|
|
20230809,185100,135355615,3430,3430,3430,3430,0
|
|
20230809,185000,135355615,3430,3430,3430,3430,0
|
|
20230809,184900,135355615,3430,3430,3430,3430,0
|
|
20230809,184800,135355615,3430,3430,3430,3430,0
|
|
20230809,184700,135355615,3430,3430,3430,3430,0
|
|
20230809,184600,135355615,3430,3430,3430,3430,0
|
|
20230809,184500,135355615,3430,3430,3430,3430,0
|
|
20230809,184400,135355615,3430,3430,3430,3430,0
|
|
20230809,184300,135355615,3430,3430,3430,3430,0
|
|
20230809,184200,135355615,3430,3430,3430,3430,0
|
|
20230809,184100,135355615,3430,3430,3430,3430,0
|
|
20230809,184000,135355615,3430,3430,3430,3430,0
|
|
20230809,183900,135355615,3430,3430,3430,3430,0
|
|
20230809,183800,135355615,3430,3430,3430,3430,0
|
|
20230809,183700,135355615,3430,3430,3430,3430,0
|
|
20230809,183600,135355615,3430,3430,3430,3430,0
|
|
20230809,183500,135355615,3430,3430,3430,3430,0
|
|
20230809,183400,135355615,3430,3430,3430,3430,0
|
|
20230809,183300,135355615,3430,3430,3430,3430,0
|
|
20230809,183200,135355615,3430,3430,3430,3430,0
|
|
20230809,183100,135355615,3430,3430,3430,3430,0
|
|
20230809,183000,135355615,3430,3430,3430,3430,0
|
|
20230809,182900,135355615,3430,3430,3430,3430,1302
|
|
20230809,182800,135355615,3430,3430,3430,3430,0
|
|
20230809,182700,135355615,3430,3430,3430,3430,0
|
|
20230809,182600,135355615,3430,3430,3430,3430,0
|
|
20230809,182500,135355615,3430,3430,3430,3430,0
|
|
20230809,182400,135355615,3430,3430,3430,3430,0
|
|
20230809,182300,135355615,3430,3430,3430,3430,0
|
|
20230809,182200,135355615,3430,3430,3430,3430,0
|
|
20230809,182100,135355615,3430,3430,3430,3430,0
|
|
20230809,182000,135355615,3430,3430,3430,3430,0
|
|
20230809,181900,135355615,3430,3430,3430,3430,0
|
|
20230809,181800,135355615,3430,3430,3430,3430,0
|
|
20230809,181700,135355615,3430,3430,3430,3430,0
|
|
20230809,181600,135355615,3430,3430,3430,3430,0
|
|
20230809,181500,135355615,3430,3430,3430,3430,0
|
|
20230809,181400,135355615,3430,3430,3430,3430,0
|
|
20230809,181300,135355615,3430,3430,3430,3430,0
|
|
20230809,181200,135355615,3430,3430,3430,3430,0
|
|
20230809,181100,135355615,3430,3430,3430,3430,0
|
|
20230809,181000,135355615,3430,3430,3430,3430,0
|
|
20230809,180900,135355615,3430,3430,3430,3430,0
|
|
20230809,180800,135355615,3430,3430,3430,3430,0
|
|
20230809,180700,135355615,3430,3430,3430,3430,0
|
|
20230809,180600,135355615,3430,3430,3430,3430,0
|
|
20230809,180500,135355615,3430,3430,3430,3430,0
|
|
20230809,180400,135355615,3430,3430,3430,3430,0
|
|
20230809,180300,135355615,3430,3430,3430,3430,0
|
|
20230809,180200,135355615,3430,3430,3430,3430,0
|
|
20230809,180100,135355615,3430,3430,3430,3430,0
|
|
20230809,180000,135355615,3430,3430,3430,3430,0
|
|
20230809,175900,135355615,3430,3430,3430,3430,1302
|
|
20230809,175800,135355615,3430,3430,3430,3430,0
|
|
20230809,175700,135355615,3430,3430,3430,3430,0
|
|
20230809,175600,135355615,3430,3430,3430,3430,0
|
|
20230809,175500,135355615,3430,3430,3430,3430,0
|
|
20230809,175400,135355615,3430,3430,3430,3430,0
|
|
20230809,175300,135355615,3430,3430,3430,3430,0
|
|
20230809,175200,135355615,3430,3430,3430,3430,0
|
|
20230809,175100,135355615,3430,3430,3430,3430,0
|
|
20230809,175000,135355615,3430,3430,3430,3430,0
|
|
20230809,174900,135355615,3430,3430,3430,3430,0
|
|
20230809,174800,135355615,3430,3430,3430,3430,0
|
|
20230809,174700,135355615,3430,3430,3430,3430,0
|
|
20230809,174600,135355615,3430,3430,3430,3430,0
|
|
20230809,174500,135355615,3430,3430,3430,3430,0
|
|
20230809,174400,135355615,3430,3430,3430,3430,0
|
|
20230809,174300,135355615,3430,3430,3430,3430,0
|
|
20230809,174200,135355615,3430,3430,3430,3430,0
|
|
20230809,174100,135355615,3430,3430,3430,3430,0
|
|
20230809,174000,135355615,3430,3430,3430,3430,0
|
|
20230809,173900,135355615,3430,3430,3430,3430,0
|
|
20230809,173800,135355615,3430,3430,3430,3430,0
|
|
20230809,173700,135355615,3430,3430,3430,3430,0
|
|
20230809,173600,135355615,3430,3430,3430,3430,0
|
|
20230809,173500,135355615,3430,3430,3430,3430,0
|
|
20230809,173400,135355615,3430,3430,3430,3430,0
|
|
20230809,173300,135355615,3430,3430,3430,3430,0
|
|
20230809,173200,135355615,3430,3430,3430,3430,0
|
|
20230809,173100,135355615,3430,3430,3430,3430,0
|
|
20230809,173000,135355615,3430,3430,3430,3430,0
|
|
20230809,172900,135355615,3430,3430,3430,3430,1302
|
|
20230809,172800,135355615,3430,3430,3430,3430,0
|
|
20230809,172700,135355615,3430,3430,3430,3430,0
|
|
20230809,172600,135355615,3430,3430,3430,3430,0
|
|
20230809,172500,135355615,3430,3430,3430,3430,0
|
|
20230809,172400,135355615,3430,3430,3430,3430,0
|
|
20230809,172300,135355615,3430,3430,3430,3430,0
|
|
20230809,172200,135355615,3430,3430,3430,3430,0
|
|
20230809,172100,135355615,3430,3430,3430,3430,0
|
|
20230809,172000,135355615,3430,3430,3430,3430,0
|
|
20230809,171900,135355615,3430,3430,3430,3430,0
|
|
20230809,171800,135355615,3430,3430,3430,3430,0
|
|
20230809,171700,135355615,3430,3430,3430,3430,0
|
|
20230809,171600,135355615,3430,3430,3430,3430,0
|
|
20230809,171500,135355615,3430,3430,3430,3430,0
|
|
20230809,171400,135355615,3430,3430,3430,3430,0
|
|
20230809,171300,135355615,3430,3430,3430,3430,0
|
|
20230809,171200,135355615,3430,3430,3430,3430,0
|
|
20230809,171100,135355615,3430,3430,3430,3430,0
|
|
20230809,171000,135355615,3430,3430,3430,3430,0
|
|
20230809,170900,135355615,3430,3430,3430,3430,0
|
|
20230809,170800,135355615,3430,3430,3430,3430,0
|
|
20230809,170700,135355615,3430,3430,3430,3430,0
|
|
20230809,170600,135355615,3430,3430,3430,3430,0
|
|
20230809,170500,135355615,3430,3430,3430,3430,0
|
|
20230809,170400,135355615,3430,3430,3430,3430,0
|
|
20230809,170300,135355615,3430,3430,3430,3430,0
|
|
20230809,170200,135355615,3430,3430,3430,3430,0
|
|
20230809,170100,135355615,3430,3430,3430,3430,0
|
|
20230809,170000,135355615,3430,3430,3430,3430,0
|
|
20230809,165900,135355615,3430,3430,3430,3430,1302
|
|
20230809,165800,135355615,3430,3430,3430,3430,0
|
|
20230809,165700,135355615,3430,3430,3430,3430,0
|
|
20230809,165600,135355615,3430,3430,3430,3430,0
|
|
20230809,165500,135355615,3430,3430,3430,3430,0
|
|
20230809,165400,135355615,3430,3430,3430,3430,0
|
|
20230809,165300,135355615,3430,3430,3430,3430,0
|
|
20230809,165200,135355615,3430,3430,3430,3430,0
|
|
20230809,165100,135355615,3430,3430,3430,3430,0
|
|
20230809,165000,135355615,3430,3430,3430,3430,0
|
|
20230809,164900,135355615,3430,3430,3430,3430,0
|
|
20230809,164800,135355615,3430,3430,3430,3430,0
|
|
20230809,164700,135355615,3430,3430,3430,3430,0
|
|
20230809,164600,135355615,3430,3430,3430,3430,0
|
|
20230809,164500,135355615,3430,3430,3430,3430,0
|
|
20230809,164400,135355615,3430,3430,3430,3430,0
|
|
20230809,164300,135355615,3430,3430,3430,3430,0
|
|
20230809,164200,135355615,3430,3430,3430,3430,0
|
|
20230809,164100,135355615,3430,3430,3430,3430,0
|
|
20230809,164000,135355615,3430,3430,3430,3430,0
|
|
20230809,163900,135355615,3430,3430,3430,3430,0
|
|
20230809,163800,135355615,3430,3430,3430,3430,0
|
|
20230809,163700,135355615,3430,3430,3430,3430,0
|
|
20230809,163600,135355615,3430,3430,3430,3430,0
|
|
20230809,163500,135355615,3430,3430,3430,3430,0
|
|
20230809,163400,135355615,3430,3430,3430,3430,0
|
|
20230809,163300,135355615,3430,3430,3430,3430,0
|
|
20230809,163200,135355615,3430,3430,3430,3430,0
|
|
20230809,163100,135355615,3430,3430,3430,3430,0
|
|
20230809,163000,135355615,3430,3430,3430,3430,0
|
|
20230809,162900,135355615,3430,3430,3430,3430,1302
|
|
20230809,162800,135355615,3430,3430,3430,3430,0
|
|
20230809,162700,135355615,3430,3430,3430,3430,0
|
|
20230809,162600,135355615,3430,3430,3430,3430,0
|
|
20230809,162500,135355615,3430,3430,3430,3430,0
|
|
20230809,162400,135355615,3430,3430,3430,3430,0
|
|
20230809,162300,135355615,3430,3430,3430,3430,0
|
|
20230809,162200,135355615,3430,3430,3430,3430,0
|
|
20230809,162100,135355615,3430,3430,3430,3430,0
|
|
20230809,162000,135355615,3430,3430,3430,3430,0
|
|
20230809,161900,135355615,3430,3430,3430,3430,0
|
|
20230809,161800,135355615,3430,3430,3430,3430,0
|
|
20230809,161700,135355615,3430,3430,3430,3430,0
|
|
20230809,161600,135355615,3430,3430,3430,3430,0
|
|
20230809,161500,135355615,3430,3430,3430,3430,0
|
|
20230809,161400,135355615,3430,3430,3430,3430,0
|
|
20230809,161300,135355615,3430,3430,3430,3430,0
|
|
20230809,161200,135355615,3430,3430,3430,3430,0
|
|
20230809,161100,135355615,3430,3430,3430,3430,0
|
|
20230809,161000,135355615,3430,3430,3430,3430,0
|
|
20230809,160900,135355615,3430,3430,3430,3430,0
|
|
20230809,160800,135355615,3430,3430,3430,3430,0
|
|
20230809,160700,135355615,3430,3430,3430,3430,0
|
|
20230809,160600,135355615,3430,3430,3430,3430,0
|
|
20230809,160500,135355615,3430,3430,3430,3430,0
|
|
20230809,160400,135355615,3430,3430,3430,3430,0
|
|
20230809,160300,135355615,3430,3430,3430,3430,0
|
|
20230809,160200,135355615,3430,3430,3430,3430,0
|
|
20230809,160100,135355615,3430,3430,3430,3430,0
|
|
20230809,160000,135355615,3430,3430,3430,3430,0
|
|
20230809,155900,135355615,3430,3430,3430,3430,1302
|
|
20230809,155800,135355615,3430,3430,3430,3430,0
|
|
20230809,155700,135355615,3430,3430,3430,3430,0
|
|
20230809,155600,135355615,3430,3430,3430,3430,0
|
|
20230809,155500,135355615,3430,3430,3430,3430,0
|
|
20230809,155400,135355615,3430,3430,3430,3430,0
|
|
20230809,155300,135355615,3430,3430,3430,3430,0
|
|
20230809,155200,135355615,3430,3430,3430,3430,0
|
|
20230809,155100,135355615,3430,3430,3430,3430,0
|
|
20230809,155000,135355615,3430,3430,3430,3430,0
|
|
20230809,154900,135355615,3430,3430,3430,3430,0
|
|
20230809,154800,135355615,3430,3430,3430,3430,0
|
|
20230809,154700,135355615,3430,3430,3430,3430,0
|
|
20230809,154600,135355615,3430,3430,3430,3430,0
|
|
20230809,154500,135355615,3430,3430,3430,3430,0
|
|
20230809,154400,135355615,3430,3430,3430,3430,0
|
|
20230809,154300,135355615,3430,3430,3430,3430,0
|
|
20230809,154200,135355615,3430,3430,3430,3430,0
|
|
20230809,154100,135355615,3430,3430,3430,3430,0
|
|
20230809,154000,135355615,3430,3430,3430,3430,0
|
|
20230809,153900,135355615,3430,3430,3430,3430,0
|
|
20230809,153800,135355615,3430,3430,3430,3430,0
|
|
20230809,153700,135355615,3430,3430,3430,3430,0
|
|
20230809,153600,135355615,3430,3430,3430,3430,0
|
|
20230809,153500,135355615,3430,3430,3430,3430,0
|
|
20230809,153400,135355615,3430,3430,3430,3430,0
|
|
20230809,153300,135355615,3430,3430,3430,3430,0
|
|
20230809,153200,135355615,3430,3430,3430,3430,0
|
|
20230809,153100,135355615,3430,3430,3430,3430,0
|
|
20230809,153000,135355615,3430,3430,3430,3430,1302
|
|
20230809,152900,130889755,3425,3425,3425,3425,0
|
|
20230809,152800,130889755,3425,3425,3425,3425,0
|
|
20230809,152700,130889755,3425,3425,3425,3425,0
|
|
20230809,152600,130889755,3425,3425,3425,3425,0
|
|
20230809,152500,130889755,3425,3425,3425,3425,0
|
|
20230809,152400,130889755,3425,3425,3425,3425,0
|
|
20230809,152300,130889755,3425,3425,3425,3425,0
|
|
20230809,152200,130889755,3425,3425,3425,3425,0
|
|
20230809,152100,130889755,3425,3425,3425,3425,0
|
|
20230809,152000,130889755,3425,3425,3425,3425,0
|
|
20230809,151900,130889755,3425,3425,3425,3420,496
|
|
20230809,151800,129193100,3430,3430,3430,3430,60
|
|
20230809,151700,128987300,3425,3425,3425,3425,1
|
|
20230809,151600,128983875,3420,3425,3425,3420,2128
|
|
20230809,151500,121705115,3420,3420,3425,3420,1151
|
|
20230809,151400,117768515,3420,3425,3425,3420,1017
|
|
20230809,151300,114289175,3425,3425,3425,3425,0
|
|
20230809,151200,114289175,3425,3425,3425,3425,140
|
|
20230809,151100,113809675,3425,3425,3425,3425,0
|
|
20230809,151000,113809675,3425,3425,3425,3425,0
|
|
20230809,150900,113809675,3425,3425,3425,3425,200
|
|
20230809,150800,113124675,3425,3425,3425,3425,0
|
|
20230809,150700,113124675,3425,3425,3425,3425,0
|
|
20230809,150600,113124675,3425,3425,3425,3425,0
|
|
20230809,150500,113124675,3425,3425,3425,3425,0
|
|
20230809,150400,113124675,3425,3425,3425,3425,80
|
|
20230809,150300,112850675,3425,3425,3425,3425,0
|
|
20230809,150200,112850675,3425,3425,3425,3425,100
|
|
20230809,150100,112508175,3425,3425,3425,3425,0
|
|
20230809,150000,112508175,3425,3430,3430,3425,8
|
|
20230809,145900,112480770,3425,3430,3430,3425,223
|
|
20230809,145800,111716880,3430,3430,3430,3430,0
|
|
20230809,145700,111716880,3430,3430,3430,3430,0
|
|
20230809,145600,111716880,3430,3430,3430,3430,31
|
|
20230809,145500,111610550,3430,3430,3430,3430,0
|
|
20230809,145400,111610550,3430,3430,3430,3430,0
|
|
20230809,145300,111610550,3430,3430,3430,3430,31
|
|
20230809,145200,111504220,3430,3430,3430,3430,0
|
|
20230809,145100,111504220,3430,3430,3430,3430,0
|
|
20230809,145000,111504220,3430,3430,3430,3430,31
|
|
20230809,144900,111397890,3430,3430,3430,3430,29
|
|
20230809,144800,111298420,3430,3430,3430,3430,0
|
|
20230809,144700,111298420,3430,3430,3430,3430,621
|
|
20230809,144600,109168390,3430,3430,3430,3430,0
|
|
20230809,144500,109168390,3430,3430,3430,3430,1
|
|
20230809,144400,109164960,3425,3425,3425,3425,0
|
|
20230809,144300,109164960,3425,3425,3425,3425,0
|
|
20230809,144200,109164960,3425,3425,3425,3425,0
|
|
20230809,144100,109164960,3425,3425,3425,3425,0
|
|
20230809,144000,109164960,3425,3430,3430,3425,25
|
|
20230809,143900,109079310,3430,3430,3430,3430,0
|
|
20230809,143800,109079310,3430,3430,3430,3430,0
|
|
20230809,143700,109079310,3430,3430,3430,3430,0
|
|
20230809,143600,109079310,3430,3430,3430,3430,15
|
|
20230809,143500,109027860,3430,3430,3430,3430,0
|
|
20230809,143400,109027860,3430,3430,3430,3430,0
|
|
20230809,143300,109027860,3430,3430,3430,3430,0
|
|
20230809,143200,109027860,3430,3430,3430,3430,0
|
|
20230809,143100,109027860,3430,3430,3430,3430,0
|
|
20230809,143000,109027860,3430,3430,3430,3430,0
|
|
20230809,142900,109027860,3430,3430,3430,3430,0
|
|
20230809,142800,109027860,3430,3430,3430,3430,2
|
|
20230809,142700,109021000,3425,3425,3425,3425,0
|
|
20230809,142600,109021000,3425,3425,3425,3425,200
|
|
20230809,142500,108336000,3430,3430,3430,3430,2
|
|
20230809,142400,108329140,3425,3425,3425,3425,22
|
|
20230809,142300,108253790,3430,3430,3430,3430,2
|
|
20230809,142200,108246930,3425,3425,3425,3425,0
|
|
20230809,142100,108246930,3425,3425,3425,3425,1030
|
|
20230809,142000,104719180,3425,3425,3425,3425,90
|
|
20230809,141900,104410930,3430,3430,3430,3430,1
|
|
20230809,141800,104407500,3430,3430,3430,3430,0
|
|
20230809,141700,104407500,3430,3430,3430,3430,50
|
|
20230809,141600,104236000,3430,3430,3430,3430,0
|
|
20230809,141500,104236000,3430,3430,3430,3430,0
|
|
20230809,141400,104236000,3430,3430,3430,3430,0
|
|
20230809,141300,104236000,3430,3430,3430,3430,0
|
|
20230809,141200,104236000,3430,3430,3430,3430,0
|
|
20230809,141100,104236000,3430,3430,3430,3430,0
|
|
20230809,141000,104236000,3430,3430,3430,3430,0
|
|
20230809,140900,104236000,3430,3430,3430,3430,2
|
|
20230809,140800,104229140,3425,3425,3425,3425,0
|
|
20230809,140700,104229140,3425,3425,3425,3425,50
|
|
20230809,140600,104057890,3430,3430,3430,3430,0
|
|
20230809,140500,104057890,3430,3430,3430,3430,0
|
|
20230809,140400,104057890,3430,3430,3430,3430,0
|
|
20230809,140300,104057890,3430,3430,3430,3430,0
|
|
20230809,140200,104057890,3430,3430,3430,3430,0
|
|
20230809,140100,104057890,3430,3430,3430,3430,2009
|
|
20230809,140000,97167020,3425,3425,3425,3425,0
|
|
20230809,135900,97167020,3425,3425,3425,3425,0
|
|
20230809,135800,97167020,3425,3425,3425,3425,27
|
|
20230809,135700,97074545,3430,3430,3430,3430,0
|
|
20230809,135600,97074545,3430,3430,3430,3430,0
|
|
20230809,135500,97074545,3430,3430,3430,3430,10
|
|
20230809,135400,97040245,3420,3425,3425,3420,2100
|
|
20230809,135300,89858190,3425,3425,3425,3425,100
|
|
20230809,135200,89515690,3430,3430,3430,3430,3
|
|
20230809,135100,89505400,3430,3430,3430,3430,208
|
|
20230809,135000,88791960,3430,3430,3430,3430,1
|
|
20230809,134900,88788530,3430,3430,3430,3430,1
|
|
20230809,134800,88785100,3425,3425,3425,3425,0
|
|
20230809,134700,88785100,3425,3425,3425,3425,2
|
|
20230809,134600,88778250,3430,3430,3430,3430,0
|
|
20230809,134500,88778250,3430,3430,3430,3430,1
|
|
20230809,134400,88774820,3430,3430,3430,3430,1
|
|
20230809,134300,88771390,3425,3425,3425,3425,0
|
|
20230809,134200,88771390,3425,3425,3425,3425,0
|
|
20230809,134100,88771390,3425,3425,3425,3425,0
|
|
20230809,134000,88771390,3425,3420,3425,3420,446
|
|
20230809,133900,87244865,3425,3425,3425,3425,319
|
|
20230809,133800,86152290,3425,3425,3425,3425,0
|
|
20230809,133700,86152290,3425,3425,3425,3425,469
|
|
20230809,133600,84545965,3430,3430,3430,3430,26
|
|
20230809,133500,84456785,3430,3430,3430,3430,300
|
|
20230809,133400,83427785,3430,3430,3430,3430,0
|
|
20230809,133300,83427785,3430,3430,3430,3430,26
|
|
20230809,133200,83338605,3430,3430,3430,3430,0
|
|
20230809,133100,83338605,3430,3430,3430,3430,1
|
|
20230809,133000,83335175,3430,3430,3430,3430,0
|
|
20230809,132900,83335175,3430,3430,3430,3430,2
|
|
20230809,132800,83328315,3430,3430,3430,3430,26
|
|
20230809,132700,83239135,3430,3430,3430,3430,0
|
|
20230809,132600,83239135,3430,3430,3430,3430,0
|
|
20230809,132500,83239135,3430,3430,3430,3430,84
|
|
20230809,132400,82951015,3430,3430,3430,3430,0
|
|
20230809,132300,82951015,3430,3430,3430,3430,2
|
|
20230809,132200,82944155,3425,3425,3425,3425,2908
|
|
20230809,132100,72984255,3425,3425,3425,3425,722
|
|
20230809,132000,70511405,3430,3430,3430,3430,0
|
|
20230809,131900,70511405,3430,3430,3430,3430,5
|
|
20230809,131800,70494255,3425,3425,3425,3425,7
|
|
20230809,131700,70470280,3430,3430,3430,3430,0
|
|
20230809,131600,70470280,3430,3430,3430,3430,10
|
|
20230809,131500,70435980,3430,3430,3430,3430,20
|
|
20230809,131400,70367380,3430,3430,3430,3430,0
|
|
20230809,131300,70367380,3430,3430,3430,3430,28
|
|
20230809,131200,70271340,3430,3430,3430,3430,0
|
|
20230809,131100,70271340,3430,3430,3430,3430,1
|
|
20230809,131000,70267910,3430,3430,3430,3430,5
|
|
20230809,130900,70250760,3430,3430,3430,3430,34
|
|
20230809,130800,70134140,3430,3430,3430,3430,1
|
|
20230809,130700,70130710,3430,3430,3430,3430,0
|
|
20230809,130600,70130710,3430,3430,3430,3430,0
|
|
20230809,130500,70130710,3430,3430,3430,3430,6
|
|
20230809,130400,70110130,3430,3430,3430,3430,0
|
|
20230809,130300,70110130,3430,3430,3430,3430,0
|
|
20230809,130200,70110130,3430,3430,3430,3430,32
|
|
20230809,130100,70000370,3430,3430,3430,3430,5
|
|
20230809,130000,69983220,3430,3430,3430,3430,5
|
|
20230809,125900,69966070,3430,3430,3430,3430,26
|
|
20230809,125800,69876890,3430,3430,3430,3430,0
|
|
20230809,125700,69876890,3430,3430,3430,3430,0
|
|
20230809,125600,69876890,3430,3430,3430,3430,0
|
|
20230809,125500,69876890,3430,3430,3430,3430,5
|
|
20230809,125400,69859740,3430,3430,3430,3430,0
|
|
20230809,125300,69859740,3430,3430,3430,3430,10
|
|
20230809,125200,69825440,3430,3430,3430,3430,34
|
|
20230809,125100,69708820,3430,3430,3430,3430,0
|
|
20230809,125000,69708820,3430,3430,3430,3430,5
|
|
20230809,124900,69691670,3430,3430,3430,3430,0
|
|
20230809,124800,69691670,3430,3430,3430,3430,26
|
|
20230809,124700,69602490,3430,3430,3430,3430,0
|
|
20230809,124600,69602490,3430,3430,3430,3430,0
|
|
20230809,124500,69602490,3430,3430,3430,3430,5
|
|
20230809,124400,69585340,3425,3425,3425,3425,36
|
|
20230809,124300,69462040,3430,3430,3430,3430,0
|
|
20230809,124200,69462040,3430,3430,3430,3430,26
|
|
20230809,124100,69372860,3430,3430,3430,3430,5
|
|
20230809,124000,69355710,3425,3425,3425,3425,0
|
|
20230809,123900,69355710,3425,3425,3425,3425,0
|
|
20230809,123800,69355710,3425,3425,3425,3425,0
|
|
20230809,123700,69355710,3425,3425,3425,3425,0
|
|
20230809,123600,69355710,3425,3425,3425,3425,0
|
|
20230809,123500,69355710,3425,3425,3425,3425,0
|
|
20230809,123400,69355710,3425,3425,3425,3425,1
|
|
20230809,123300,69352285,3425,3425,3425,3425,0
|
|
20230809,123200,69352285,3425,3425,3425,3425,0
|
|
20230809,123100,69352285,3425,3425,3425,3425,0
|
|
20230809,123000,69352285,3425,3425,3425,3425,32
|
|
20230809,122900,69242685,3430,3430,3430,3430,163
|
|
20230809,122800,68683595,3425,3425,3425,3425,0
|
|
20230809,122700,68683595,3425,3425,3425,3425,0
|
|
20230809,122600,68683595,3425,3425,3425,3425,185
|
|
20230809,122500,68049970,3425,3425,3425,3425,0
|
|
20230809,122400,68049970,3425,3425,3425,3425,0
|
|
20230809,122300,68049970,3425,3425,3425,3425,0
|
|
20230809,122200,68049970,3425,3425,3425,3425,0
|
|
20230809,122100,68049970,3425,3425,3425,3425,0
|
|
20230809,122000,68049970,3425,3425,3425,3425,0
|
|
20230809,121900,68049970,3425,3425,3425,3425,100
|
|
20230809,121800,67707470,3425,3425,3425,3425,0
|
|
20230809,121700,67707470,3425,3425,3425,3425,0
|
|
20230809,121600,67707470,3425,3425,3425,3425,0
|
|
20230809,121500,67707470,3425,3425,3425,3425,0
|
|
20230809,121400,67707470,3425,3425,3425,3425,0
|
|
20230809,121300,67707470,3425,3425,3425,3425,725
|
|
20230809,121200,65224345,3425,3425,3425,3425,0
|
|
20230809,121100,65224345,3425,3425,3425,3425,0
|
|
20230809,121000,65224345,3425,3425,3425,3425,2
|
|
20230809,120900,65217495,3430,3430,3430,3430,0
|
|
20230809,120800,65217495,3430,3430,3430,3430,0
|
|
20230809,120700,65217495,3430,3430,3430,3430,0
|
|
20230809,120600,65217495,3430,3430,3430,3430,0
|
|
20230809,120500,65217495,3430,3430,3430,3430,0
|
|
20230809,120400,65217495,3430,3430,3430,3430,0
|
|
20230809,120300,65217495,3430,3430,3430,3430,0
|
|
20230809,120200,65217495,3430,3430,3430,3430,0
|
|
20230809,120100,65217495,3430,3430,3430,3430,0
|
|
20230809,120000,65217495,3430,3430,3430,3430,10
|
|
20230809,115900,65183195,3420,3420,3420,3420,3
|
|
20230809,115800,65172935,3430,3430,3430,3430,0
|
|
20230809,115700,65172935,3430,3430,3430,3430,0
|
|
20230809,115600,65172935,3430,3430,3430,3430,2
|
|
20230809,115500,65166075,3420,3420,3420,3420,200
|
|
20230809,115400,64482075,3420,3420,3420,3420,100
|
|
20230809,115300,64140075,3420,3420,3420,3420,255
|
|
20230809,115200,63267975,3420,3420,3420,3420,600
|
|
20230809,115100,61215975,3425,3425,3425,3425,34
|
|
20230809,115000,61099525,3425,3425,3425,3425,505
|
|
20230809,114900,59369900,3425,3425,3425,3425,0
|
|
20230809,114800,59369900,3425,3425,3425,3425,0
|
|
20230809,114700,59369900,3425,3425,3425,3425,216
|
|
20230809,114600,58630100,3430,3430,3430,3430,0
|
|
20230809,114500,58630100,3430,3430,3430,3430,27
|
|
20230809,114400,58537490,3430,3430,3430,3430,5
|
|
20230809,114300,58520340,3430,3430,3430,3430,0
|
|
20230809,114200,58520340,3430,3430,3430,3430,0
|
|
20230809,114100,58520340,3430,3430,3430,3430,0
|
|
20230809,114000,58520340,3430,3430,3430,3430,31
|
|
20230809,113900,58414010,3430,3430,3430,3430,0
|
|
20230809,113800,58414010,3430,3430,3430,3430,0
|
|
20230809,113700,58414010,3430,3430,3430,3430,0
|
|
20230809,113600,58414010,3430,3430,3430,3430,26
|
|
20230809,113500,58324830,3430,3430,3430,3430,0
|
|
20230809,113400,58324830,3430,3430,3430,3430,0
|
|
20230809,113300,58324830,3430,3430,3430,3430,0
|
|
20230809,113200,58324830,3430,3430,3430,3430,2
|
|
20230809,113100,58317970,3430,3430,3430,3430,0
|
|
20230809,113000,58317970,3430,3430,3430,3430,1000
|
|
20230809,112900,54887970,3425,3425,3425,3425,0
|
|
20230809,112800,54887970,3425,3425,3425,3425,0
|
|
20230809,112700,54887970,3425,3420,3425,3420,2874
|
|
20230809,112600,45058030,3430,3420,3430,3420,278
|
|
20230809,112500,44106990,3430,3430,3430,3430,0
|
|
20230809,112400,44106990,3430,3430,3430,3430,0
|
|
20230809,112300,44106990,3430,3430,3430,3430,0
|
|
20230809,112200,44106990,3430,3430,3430,3430,0
|
|
20230809,112100,44106990,3430,3430,3430,3430,0
|
|
20230809,112000,44106990,3430,3420,3430,3420,462
|
|
20230809,111900,42525105,3425,3425,3425,3425,0
|
|
20230809,111800,42525105,3425,3425,3425,3425,9
|
|
20230809,111700,42494280,3430,3430,3430,3430,35
|
|
20230809,111600,42374230,3430,3430,3430,3430,0
|
|
20230809,111500,42374230,3430,3430,3430,3430,0
|
|
20230809,111400,42374230,3430,3420,3430,3420,64
|
|
20230809,111300,42155280,3425,3425,3425,3425,0
|
|
20230809,111200,42155280,3425,3425,3425,3425,0
|
|
20230809,111100,42155280,3425,3425,3425,3425,12
|
|
20230809,111000,42114180,3430,3430,3430,3430,0
|
|
20230809,110900,42114180,3430,3430,3430,3430,0
|
|
20230809,110800,42114180,3430,3425,3430,3425,114
|
|
20230809,110700,41723660,3425,3425,3425,3425,0
|
|
20230809,110600,41723660,3425,3425,3425,3425,3
|
|
20230809,110500,41713385,3425,3425,3425,3425,0
|
|
20230809,110400,41713385,3425,3425,3425,3425,10
|
|
20230809,110300,41679135,3425,3425,3425,3425,7
|
|
20230809,110200,41655160,3430,3430,3430,3430,111
|
|
20230809,110100,41274430,3425,3425,3425,3425,0
|
|
20230809,110000,41274430,3425,3425,3425,3425,0
|
|
20230809,105900,41274430,3425,3425,3425,3425,0
|
|
20230809,105800,41274430,3425,3420,3430,3420,675
|
|
20230809,105700,38965115,3430,3430,3430,3430,0
|
|
20230809,105600,38965115,3430,3430,3430,3430,4
|
|
20230809,105500,38951395,3420,3420,3420,3420,1
|
|
20230809,105400,38947975,3430,3430,3430,3430,1
|
|
20230809,105300,38944545,3425,3425,3425,3425,8
|
|
20230809,105200,38917145,3430,3430,3430,3430,1
|
|
20230809,105100,38913715,3425,3425,3425,3425,19
|
|
20230809,105000,38848640,3430,3430,3430,3430,0
|
|
20230809,104900,38848640,3430,3430,3430,3430,5
|
|
20230809,104800,38831490,3430,3430,3430,3430,0
|
|
20230809,104700,38831490,3430,3430,3430,3430,0
|
|
20230809,104600,38831490,3430,3430,3430,3430,0
|
|
20230809,104500,38831490,3430,3430,3430,3430,5
|
|
20230809,104400,38814340,3430,3430,3430,3430,0
|
|
20230809,104300,38814340,3430,3430,3430,3430,0
|
|
20230809,104200,38814340,3430,3430,3430,3430,5
|
|
20230809,104100,38797190,3430,3430,3430,3430,0
|
|
20230809,104000,38797190,3430,3430,3430,3430,0
|
|
20230809,103900,38797190,3430,3430,3430,3430,0
|
|
20230809,103800,38797190,3430,3430,3430,3430,132
|
|
20230809,103700,38344430,3430,3430,3430,3430,60
|
|
20230809,103600,38138630,3430,3430,3430,3430,27
|
|
20230809,103500,38046020,3430,3430,3430,3430,0
|
|
20230809,103400,38046020,3430,3430,3430,3430,40
|
|
20230809,103300,37908820,3430,3430,3430,3430,0
|
|
20230809,103200,37908820,3430,3430,3430,3430,0
|
|
20230809,103100,37908820,3430,3430,3430,3430,1
|
|
20230809,103000,37905390,3420,3420,3420,3420,0
|
|
20230809,102900,37905390,3420,3420,3420,3420,50
|
|
20230809,102800,37734390,3430,3430,3430,3430,0
|
|
20230809,102700,37734390,3430,3430,3430,3430,1
|
|
20230809,102600,37730960,3420,3420,3420,3420,72
|
|
20230809,102500,37484720,3415,3420,3420,3415,500
|
|
20230809,102400,35775270,3425,3425,3425,3425,0
|
|
20230809,102300,35775270,3425,3425,3425,3425,0
|
|
20230809,102200,35775270,3425,3425,3425,3425,0
|
|
20230809,102100,35775270,3425,3425,3425,3425,45
|
|
20230809,102000,35621145,3430,3430,3430,3430,31
|
|
20230809,101900,35514815,3430,3430,3430,3430,0
|
|
20230809,101800,35514815,3430,3430,3430,3430,20
|
|
20230809,101700,35446215,3430,3430,3430,3430,31
|
|
20230809,101600,35339885,3430,3430,3430,3430,0
|
|
20230809,101500,35339885,3430,3430,3430,3430,0
|
|
20230809,101400,35339885,3430,3430,3430,3430,31
|
|
20230809,101300,35233555,3430,3430,3430,3430,0
|
|
20230809,101200,35233555,3430,3430,3430,3430,0
|
|
20230809,101100,35233555,3430,3430,3430,3430,26
|
|
20230809,101000,35144375,3430,3430,3430,3430,5
|
|
20230809,100900,35127225,3420,3420,3420,3420,1
|
|
20230809,100800,35123805,3430,3430,3430,3430,0
|
|
20230809,100700,35123805,3430,3430,3430,3430,1
|
|
20230809,100600,35120375,3425,3425,3425,3425,63
|
|
20230809,100500,34904600,3425,3425,3425,3425,37
|
|
20230809,100400,34777875,3430,3425,3430,3425,2
|
|
20230809,100300,34771020,3425,3425,3425,3425,0
|
|
20230809,100200,34771020,3425,3425,3425,3425,0
|
|
20230809,100100,34771020,3425,3430,3430,3425,57
|
|
20230809,100000,34575660,3430,3430,3430,3430,7
|
|
20230809,095900,34551650,3430,3430,3430,3430,26
|
|
20230809,095800,34462470,3430,3430,3430,3430,22
|
|
20230809,095700,34387010,3430,3430,3430,3430,284
|
|
20230809,095600,33412890,3430,3430,3430,3430,20
|
|
20230809,095500,33344290,3425,3425,3425,3425,25
|
|
20230809,095400,33258665,3425,3430,3430,3425,1066
|
|
20230809,095300,29602470,3430,3430,3430,3430,5
|
|
20230809,095200,29585320,3425,3425,3425,3425,1
|
|
20230809,095100,29581895,3430,3430,3430,3430,26
|
|
20230809,095000,29492715,3430,3430,3430,3430,5
|
|
20230809,094900,29475565,3430,3430,3430,3430,0
|
|
20230809,094800,29475565,3430,3430,3430,3430,0
|
|
20230809,094700,29475565,3430,3430,3430,3430,1
|
|
20230809,094600,29472135,3415,3415,3415,3415,0
|
|
20230809,094500,29472135,3415,3415,3415,3415,0
|
|
20230809,094400,29472135,3415,3430,3430,3415,1026
|
|
20230809,094300,25961240,3430,3430,3430,3430,5
|
|
20230809,094200,25944090,3425,3430,3430,3425,315
|
|
20230809,094100,24865210,3430,3430,3430,3430,81
|
|
20230809,094000,24587380,3430,3430,3430,3430,5
|
|
20230809,093900,24570230,3430,3430,3430,3430,26
|
|
20230809,093800,24481050,3430,3430,3430,3430,5
|
|
20230809,093700,24463900,3430,3430,3430,3430,30
|
|
20230809,093600,24361000,3430,3430,3430,3430,3
|
|
20230809,093500,24350710,3430,3430,3430,3430,8
|
|
20230809,093400,24323270,3425,3425,3425,3425,1457
|
|
20230809,093300,19333045,3430,3430,3430,3430,0
|
|
20230809,093200,19333045,3430,3430,3430,3430,2
|
|
20230809,093100,19326185,3430,3430,3430,3430,0
|
|
20230809,093000,19326185,3430,3425,3430,3425,3
|
|
20230809,092900,19315905,3430,3430,3430,3430,222
|
|
20230809,092800,18554445,3430,3430,3430,3430,0
|
|
20230809,092700,18554445,3430,3430,3430,3430,0
|
|
20230809,092600,18554445,3430,3430,3430,3430,1
|
|
20230809,092500,18551015,3425,3425,3425,3425,380
|
|
20230809,092400,17249515,3405,3405,3405,3405,0
|
|
20230809,092300,17249515,3405,3415,3415,3405,1000
|
|
20230809,092200,13840245,3425,3425,3425,3425,0
|
|
20230809,092100,13840245,3425,3425,3425,3425,0
|
|
20230809,092000,13840245,3425,3425,3425,3425,0
|
|
20230809,091900,13840245,3425,3420,3425,3420,5
|
|
20230809,091800,13823140,3420,3420,3420,3420,56
|
|
20230809,091700,13631620,3415,3425,3425,3415,55
|
|
20230809,091600,13443520,3425,3425,3425,3425,0
|
|
20230809,091500,13443520,3425,3425,3425,3420,193
|
|
20230809,091400,12783280,3430,3425,3430,3425,2688
|
|
20230809,091300,3563460,3430,3430,3430,3430,1
|
|
20230809,091200,3560030,3425,3425,3425,3425,193
|
|
20230809,091100,2899005,3430,3430,3430,3430,4
|
|
20230809,091000,2885285,3430,3430,3430,3430,1
|
|
20230809,090900,2881855,3425,3425,3425,3425,0
|
|
20230809,090800,2881855,3425,3425,3425,3425,10
|
|
20230809,090700,2847605,3415,3415,3415,3415,0
|
|
20230809,090600,2847605,3415,3410,3415,3410,250
|
|
20230809,090500,1994705,3405,3405,3405,3405,0
|
|
20230809,090400,1994705,3405,3405,3405,3405,0
|
|
20230809,090300,1994705,3405,3410,3410,3405,306
|
|
20230809,090200,952705,3415,3415,3415,3415,0
|
|
20230809,090100,952705,3415,3425,3425,3415,165
|
|
20230809,090000,387590,3430,3430,3430,3430,113
|