578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183500,190428895,3455,3455,3455,3455,1659
|
|
20230816,183400,190428895,3455,3455,3455,3455,0
|
|
20230816,183300,190428895,3455,3455,3455,3455,0
|
|
20230816,183200,190428895,3455,3455,3455,3455,0
|
|
20230816,183100,190428895,3455,3455,3455,3455,0
|
|
20230816,183000,190428895,3455,3455,3455,3455,0
|
|
20230816,182900,190428895,3455,3455,3455,3455,0
|
|
20230816,182800,190428895,3455,3455,3455,3455,0
|
|
20230816,182700,190428895,3455,3455,3455,3455,0
|
|
20230816,182600,190428895,3455,3455,3455,3455,0
|
|
20230816,182500,190428895,3455,3455,3455,3455,0
|
|
20230816,182400,190428895,3455,3455,3455,3455,0
|
|
20230816,182300,190428895,3455,3455,3455,3455,0
|
|
20230816,182200,190428895,3455,3455,3455,3455,0
|
|
20230816,182100,190428895,3455,3455,3455,3455,0
|
|
20230816,182000,190428895,3455,3455,3455,3455,0
|
|
20230816,181900,190428895,3455,3455,3455,3455,0
|
|
20230816,181800,190428895,3455,3455,3455,3455,0
|
|
20230816,181700,190428895,3455,3455,3455,3455,0
|
|
20230816,181600,190428895,3455,3455,3455,3455,0
|
|
20230816,181500,190428895,3455,3455,3455,3455,0
|
|
20230816,181400,190428895,3455,3455,3455,3455,0
|
|
20230816,181300,190428895,3455,3455,3455,3455,0
|
|
20230816,181200,190428895,3455,3455,3455,3455,0
|
|
20230816,181100,190428895,3455,3455,3455,3455,0
|
|
20230816,181000,190428895,3455,3455,3455,3455,0
|
|
20230816,180900,190428895,3455,3455,3455,3455,0
|
|
20230816,180800,190428895,3455,3455,3455,3455,0
|
|
20230816,180700,190428895,3455,3455,3455,3455,0
|
|
20230816,180600,190428895,3455,3455,3455,3455,0
|
|
20230816,180500,190428895,3455,3455,3455,3455,1659
|
|
20230816,180400,190428895,3455,3455,3455,3455,0
|
|
20230816,180300,190428895,3455,3455,3455,3455,0
|
|
20230816,180200,190428895,3455,3455,3455,3455,0
|
|
20230816,180100,190428895,3455,3455,3455,3455,0
|
|
20230816,180000,190428895,3455,3455,3455,3455,0
|
|
20230816,175900,190428895,3455,3455,3455,3455,0
|
|
20230816,175800,190428895,3455,3455,3455,3455,0
|
|
20230816,175700,190428895,3455,3455,3455,3455,0
|
|
20230816,175600,190428895,3455,3455,3455,3455,0
|
|
20230816,175500,190428895,3455,3455,3455,3455,0
|
|
20230816,175400,190428895,3455,3455,3455,3455,0
|
|
20230816,175300,190428895,3455,3455,3455,3455,0
|
|
20230816,175200,190428895,3455,3455,3455,3455,0
|
|
20230816,175100,190428895,3455,3455,3455,3455,0
|
|
20230816,175000,190428895,3455,3455,3455,3455,0
|
|
20230816,174900,190428895,3455,3455,3455,3455,0
|
|
20230816,174800,190428895,3455,3455,3455,3455,0
|
|
20230816,174700,190428895,3455,3455,3455,3455,0
|
|
20230816,174600,190428895,3455,3455,3455,3455,0
|
|
20230816,174500,190428895,3455,3455,3455,3455,0
|
|
20230816,174400,190428895,3455,3455,3455,3455,0
|
|
20230816,174300,190428895,3455,3455,3455,3455,0
|
|
20230816,174200,190428895,3455,3455,3455,3455,0
|
|
20230816,174100,190428895,3455,3455,3455,3455,0
|
|
20230816,174000,190428895,3455,3455,3455,3455,0
|
|
20230816,173900,190428895,3455,3455,3455,3455,0
|
|
20230816,173800,190428895,3455,3455,3455,3455,0
|
|
20230816,173700,190428895,3455,3455,3455,3455,0
|
|
20230816,173600,190428895,3455,3455,3455,3455,0
|
|
20230816,173500,190428895,3455,3455,3455,3455,1659
|
|
20230816,173400,190428895,3455,3455,3455,3455,0
|
|
20230816,173300,190428895,3455,3455,3455,3455,0
|
|
20230816,173200,190428895,3455,3455,3455,3455,0
|
|
20230816,173100,190428895,3455,3455,3455,3455,0
|
|
20230816,173000,190428895,3455,3455,3455,3455,0
|
|
20230816,172900,190428895,3455,3455,3455,3455,0
|
|
20230816,172800,190428895,3455,3455,3455,3455,0
|
|
20230816,172700,190428895,3455,3455,3455,3455,0
|
|
20230816,172600,190428895,3455,3455,3455,3455,0
|
|
20230816,172500,190428895,3455,3455,3455,3455,0
|
|
20230816,172400,190428895,3455,3455,3455,3455,0
|
|
20230816,172300,190428895,3455,3455,3455,3455,0
|
|
20230816,172200,190428895,3455,3455,3455,3455,0
|
|
20230816,172100,190428895,3455,3455,3455,3455,0
|
|
20230816,172000,190428895,3455,3455,3455,3455,0
|
|
20230816,171900,190428895,3455,3455,3455,3455,0
|
|
20230816,171800,190428895,3455,3455,3455,3455,0
|
|
20230816,171700,190428895,3455,3455,3455,3455,0
|
|
20230816,171600,190428895,3455,3455,3455,3455,0
|
|
20230816,171500,190428895,3455,3455,3455,3455,0
|
|
20230816,171400,190428895,3455,3455,3455,3455,0
|
|
20230816,171300,190428895,3455,3455,3455,3455,0
|
|
20230816,171200,190428895,3455,3455,3455,3455,0
|
|
20230816,171100,190428895,3455,3455,3455,3455,0
|
|
20230816,171000,190428895,3455,3455,3455,3455,0
|
|
20230816,170900,190428895,3455,3455,3455,3455,0
|
|
20230816,170800,190428895,3455,3455,3455,3455,0
|
|
20230816,170700,190428895,3455,3455,3455,3455,0
|
|
20230816,170600,190428895,3455,3455,3455,3455,0
|
|
20230816,170500,190428895,3455,3455,3455,3455,1659
|
|
20230816,170400,190428895,3455,3455,3455,3455,0
|
|
20230816,170300,190428895,3455,3455,3455,3455,0
|
|
20230816,170200,190428895,3455,3455,3455,3455,0
|
|
20230816,170100,190428895,3455,3455,3455,3455,0
|
|
20230816,170000,190428895,3455,3455,3455,3455,0
|
|
20230816,165900,190428895,3455,3455,3455,3455,0
|
|
20230816,165800,190428895,3455,3455,3455,3455,0
|
|
20230816,165700,190428895,3455,3455,3455,3455,0
|
|
20230816,165600,190428895,3455,3455,3455,3455,0
|
|
20230816,165500,190428895,3455,3455,3455,3455,0
|
|
20230816,165400,190428895,3455,3455,3455,3455,0
|
|
20230816,165300,190428895,3455,3455,3455,3455,0
|
|
20230816,165200,190428895,3455,3455,3455,3455,0
|
|
20230816,165100,190428895,3455,3455,3455,3455,0
|
|
20230816,165000,190428895,3455,3455,3455,3455,0
|
|
20230816,164900,190428895,3455,3455,3455,3455,0
|
|
20230816,164800,190428895,3455,3455,3455,3455,0
|
|
20230816,164700,190428895,3455,3455,3455,3455,0
|
|
20230816,164600,190428895,3455,3455,3455,3455,0
|
|
20230816,164500,190428895,3455,3455,3455,3455,0
|
|
20230816,164400,190428895,3455,3455,3455,3455,0
|
|
20230816,164300,190428895,3455,3455,3455,3455,0
|
|
20230816,164200,190428895,3455,3455,3455,3455,0
|
|
20230816,164100,190428895,3455,3455,3455,3455,0
|
|
20230816,164000,190428895,3455,3455,3455,3455,0
|
|
20230816,163900,190428895,3455,3455,3455,3455,0
|
|
20230816,163800,190428895,3455,3455,3455,3455,0
|
|
20230816,163700,190428895,3455,3455,3455,3455,0
|
|
20230816,163600,190428895,3455,3455,3455,3455,0
|
|
20230816,163500,190428895,3455,3455,3455,3455,1659
|
|
20230816,163400,190428895,3455,3455,3455,3455,0
|
|
20230816,163300,190428895,3455,3455,3455,3455,0
|
|
20230816,163200,190428895,3455,3455,3455,3455,0
|
|
20230816,163100,190428895,3455,3455,3455,3455,0
|
|
20230816,163000,190428895,3455,3455,3455,3455,0
|
|
20230816,162900,190428895,3455,3455,3455,3455,0
|
|
20230816,162800,190428895,3455,3455,3455,3455,0
|
|
20230816,162700,190428895,3455,3455,3455,3455,0
|
|
20230816,162600,190428895,3455,3455,3455,3455,0
|
|
20230816,162500,190428895,3455,3455,3455,3455,0
|
|
20230816,162400,190428895,3455,3455,3455,3455,0
|
|
20230816,162300,190428895,3455,3455,3455,3455,0
|
|
20230816,162200,190428895,3455,3455,3455,3455,0
|
|
20230816,162100,190428895,3455,3455,3455,3455,0
|
|
20230816,162000,190428895,3455,3455,3455,3455,0
|
|
20230816,161900,190428895,3455,3455,3455,3455,0
|
|
20230816,161800,190428895,3455,3455,3455,3455,0
|
|
20230816,161700,190428895,3455,3455,3455,3455,0
|
|
20230816,161600,190428895,3455,3455,3455,3455,0
|
|
20230816,161500,190428895,3455,3455,3455,3455,0
|
|
20230816,161400,190428895,3455,3455,3455,3455,0
|
|
20230816,161300,190428895,3455,3455,3455,3455,0
|
|
20230816,161200,190428895,3455,3455,3455,3455,0
|
|
20230816,161100,190428895,3455,3455,3455,3455,0
|
|
20230816,161000,190428895,3455,3455,3455,3455,0
|
|
20230816,160900,190428895,3455,3455,3455,3455,0
|
|
20230816,160800,190428895,3455,3455,3455,3455,0
|
|
20230816,160700,190428895,3455,3455,3455,3455,0
|
|
20230816,160600,190428895,3455,3455,3455,3455,0
|
|
20230816,160500,190428895,3455,3455,3455,3455,1659
|
|
20230816,160400,190428895,3455,3455,3455,3455,0
|
|
20230816,160300,190428895,3455,3455,3455,3455,0
|
|
20230816,160200,190428895,3455,3455,3455,3455,0
|
|
20230816,160100,190428895,3455,3455,3455,3455,0
|
|
20230816,160000,190428895,3455,3455,3455,3455,0
|
|
20230816,155900,190428895,3455,3455,3455,3455,0
|
|
20230816,155800,190428895,3455,3455,3455,3455,0
|
|
20230816,155700,190428895,3455,3455,3455,3455,0
|
|
20230816,155600,190428895,3455,3455,3455,3455,0
|
|
20230816,155500,190428895,3455,3455,3455,3455,0
|
|
20230816,155400,190428895,3455,3455,3455,3455,0
|
|
20230816,155300,190428895,3455,3455,3455,3455,0
|
|
20230816,155200,190428895,3455,3455,3455,3455,0
|
|
20230816,155100,190428895,3455,3455,3455,3455,0
|
|
20230816,155000,190428895,3455,3455,3455,3455,0
|
|
20230816,154900,190428895,3455,3455,3455,3455,0
|
|
20230816,154800,190428895,3455,3455,3455,3455,0
|
|
20230816,154700,190428895,3455,3455,3455,3455,0
|
|
20230816,154600,190428895,3455,3455,3455,3455,0
|
|
20230816,154500,190428895,3455,3455,3455,3455,0
|
|
20230816,154400,190428895,3455,3455,3455,3455,0
|
|
20230816,154300,190428895,3455,3455,3455,3455,0
|
|
20230816,154200,190428895,3455,3455,3455,3455,0
|
|
20230816,154100,190428895,3455,3455,3455,3455,0
|
|
20230816,154000,190428895,3455,3455,3455,3455,0
|
|
20230816,153900,190428895,3455,3455,3455,3455,0
|
|
20230816,153800,190428895,3455,3455,3455,3455,0
|
|
20230816,153700,190428895,3455,3455,3455,3455,0
|
|
20230816,153600,190428895,3455,3455,3455,3455,0
|
|
20230816,153500,190428895,3455,3455,3455,3455,1659
|
|
20230816,153400,190428895,3455,3455,3455,3455,0
|
|
20230816,153300,190428895,3455,3455,3455,3455,0
|
|
20230816,153200,190428895,3455,3455,3455,3455,0
|
|
20230816,153100,190428895,3455,3455,3455,3455,0
|
|
20230816,153000,190428895,3455,3455,3455,3455,1659
|
|
20230816,152900,184697050,3455,3455,3455,3455,0
|
|
20230816,152800,184697050,3455,3455,3455,3455,0
|
|
20230816,152700,184697050,3455,3455,3455,3455,0
|
|
20230816,152600,184697050,3455,3455,3455,3455,0
|
|
20230816,152500,184697050,3455,3455,3455,3455,0
|
|
20230816,152400,184697050,3455,3455,3455,3455,0
|
|
20230816,152300,184697050,3455,3455,3455,3455,0
|
|
20230816,152200,184697050,3455,3455,3455,3455,0
|
|
20230816,152100,184697050,3455,3455,3455,3455,0
|
|
20230816,152000,184697050,3455,3455,3455,3455,0
|
|
20230816,151900,184697050,3455,3450,3455,3450,81
|
|
20230816,151800,184417570,3450,3450,3450,3450,11
|
|
20230816,151700,184379620,3450,3450,3450,3450,7
|
|
20230816,151600,184355470,3450,3450,3450,3450,6
|
|
20230816,151500,184334770,3450,3450,3450,3450,30
|
|
20230816,151400,184231270,3450,3450,3450,3450,470
|
|
20230816,151300,182609770,3430,3430,3430,3430,0
|
|
20230816,151200,182609770,3430,3430,3430,3430,118
|
|
20230816,151100,182205030,3425,3430,3430,3425,50
|
|
20230816,151000,182033655,3450,3450,3450,3450,0
|
|
20230816,150900,182033655,3450,3450,3450,3450,0
|
|
20230816,150800,182033655,3450,3450,3450,3450,1005
|
|
20230816,150700,178566405,3450,3450,3450,3450,0
|
|
20230816,150600,178566405,3450,3450,3450,3450,0
|
|
20230816,150500,178566405,3450,3450,3450,3450,0
|
|
20230816,150400,178566405,3450,3450,3450,3450,2
|
|
20230816,150300,178559505,3425,3430,3430,3425,18
|
|
20230816,150200,178497850,3450,3450,3450,3450,3
|
|
20230816,150100,178487500,3450,3450,3450,3450,9
|
|
20230816,150000,178456450,3450,3450,3450,3425,52
|
|
20230816,145900,178278050,3425,3425,3425,3425,1
|
|
20230816,145800,178274625,3445,3445,3445,3445,48
|
|
20230816,145700,178109265,3425,3425,3425,3425,0
|
|
20230816,145600,178109265,3425,3425,3425,3425,16
|
|
20230816,145500,178054465,3415,3450,3450,3415,310
|
|
20230816,145400,176994695,3450,3445,3450,3445,962
|
|
20230816,145300,173676005,3445,3440,3445,3440,1504
|
|
20230816,145200,168497435,3440,3435,3440,3435,1462
|
|
20230816,145100,163469150,3435,3435,3435,3435,1
|
|
20230816,145000,163465715,3415,3415,3415,3415,0
|
|
20230816,144900,163465715,3415,3415,3415,3415,23
|
|
20230816,144800,163387170,3435,3435,3435,3435,0
|
|
20230816,144700,163387170,3435,3435,3435,3435,0
|
|
20230816,144600,163387170,3435,3430,3435,3430,1498
|
|
20230816,144500,158241560,3425,3425,3425,3425,0
|
|
20230816,144400,158241560,3425,3425,3425,3425,0
|
|
20230816,144300,158241560,3425,3425,3425,3425,0
|
|
20230816,144200,158241560,3425,3425,3425,3425,130
|
|
20230816,144100,157796310,3415,3415,3415,3415,0
|
|
20230816,144000,157796310,3415,3415,3415,3415,25
|
|
20230816,143900,157710935,3425,3425,3425,3425,29
|
|
20230816,143800,157611610,3410,3410,3410,3410,0
|
|
20230816,143700,157611610,3410,3410,3410,3410,2
|
|
20230816,143600,157604790,3400,3420,3420,3400,10
|
|
20230816,143500,157570750,3425,3425,3425,3425,0
|
|
20230816,143400,157570750,3425,3420,3425,3400,8600
|
|
20230816,143300,128117895,3425,3425,3425,3425,0
|
|
20230816,143200,128117895,3425,3425,3425,3425,91
|
|
20230816,143100,127806220,3420,3420,3420,3420,0
|
|
20230816,143000,127806220,3420,3420,3420,3420,100
|
|
20230816,142900,127464220,3420,3420,3420,3420,9
|
|
20230816,142800,127433440,3420,3420,3425,3420,57
|
|
20230816,142700,127238260,3420,3420,3420,3420,3
|
|
20230816,142600,127228000,3420,3420,3420,3420,3
|
|
20230816,142500,127217740,3420,3425,3425,3420,90
|
|
20230816,142400,126909505,3425,3425,3425,3425,0
|
|
20230816,142300,126909505,3425,3425,3425,3425,3
|
|
20230816,142200,126899230,3425,3420,3425,3420,4
|
|
20230816,142100,126885545,3425,3420,3425,3420,53
|
|
20230816,142000,126704195,3420,3420,3420,3420,34
|
|
20230816,141900,126587915,3420,3420,3420,3420,928
|
|
20230816,141800,123414155,3415,3415,3415,3415,0
|
|
20230816,141700,123414155,3415,3415,3415,3415,7
|
|
20230816,141600,123390250,3415,3415,3415,3415,0
|
|
20230816,141500,123390250,3415,3415,3415,3415,0
|
|
20230816,141400,123390250,3415,3415,3415,3415,7
|
|
20230816,141300,123366345,3420,3420,3420,3420,0
|
|
20230816,141200,123366345,3420,3420,3420,3420,0
|
|
20230816,141100,123366345,3420,3420,3420,3420,0
|
|
20230816,141000,123366345,3420,3415,3420,3415,598
|
|
20230816,140900,121324170,3425,3425,3425,3425,10
|
|
20230816,140800,121289920,3425,3425,3425,3425,0
|
|
20230816,140700,121289920,3425,3425,3425,3425,0
|
|
20230816,140600,121289920,3425,3425,3425,3425,0
|
|
20230816,140500,121289920,3425,3425,3425,3425,0
|
|
20230816,140400,121289920,3425,3425,3425,3425,0
|
|
20230816,140300,121289920,3425,3425,3425,3425,13
|
|
20230816,140200,121245395,3425,3425,3425,3425,0
|
|
20230816,140100,121245395,3425,3425,3425,3425,0
|
|
20230816,140000,121245395,3425,3425,3425,3425,0
|
|
20230816,135900,121245395,3425,3420,3425,3420,2
|
|
20230816,135800,121238550,3415,3415,3415,3415,1
|
|
20230816,135700,121235135,3425,3425,3425,3425,0
|
|
20230816,135600,121235135,3425,3420,3425,3420,50
|
|
20230816,135500,121064065,3400,3400,3400,3400,0
|
|
20230816,135400,121064065,3400,3410,3410,3400,358
|
|
20230816,135300,119846070,3425,3425,3425,3425,0
|
|
20230816,135200,119846070,3425,3425,3425,3425,0
|
|
20230816,135100,119846070,3425,3425,3425,3425,0
|
|
20230816,135000,119846070,3425,3425,3425,3425,0
|
|
20230816,134900,119846070,3425,3425,3425,3425,0
|
|
20230816,134800,119846070,3425,3425,3425,3425,0
|
|
20230816,134700,119846070,3425,3425,3425,3425,0
|
|
20230816,134600,119846070,3425,3425,3425,3425,0
|
|
20230816,134500,119846070,3425,3425,3425,3425,1
|
|
20230816,134400,119842645,3425,3425,3425,3425,0
|
|
20230816,134300,119842645,3425,3425,3425,3425,0
|
|
20230816,134200,119842645,3425,3425,3425,3425,0
|
|
20230816,134100,119842645,3425,3425,3425,3425,1
|
|
20230816,134000,119839220,3425,3425,3425,3425,0
|
|
20230816,133900,119839220,3425,3425,3425,3425,3
|
|
20230816,133800,119828945,3425,3425,3425,3425,0
|
|
20230816,133700,119828945,3425,3425,3425,3425,0
|
|
20230816,133600,119828945,3425,3425,3425,3425,0
|
|
20230816,133500,119828945,3425,3425,3425,3425,0
|
|
20230816,133400,119828945,3425,3425,3425,3425,0
|
|
20230816,133300,119828945,3425,3425,3425,3425,0
|
|
20230816,133200,119828945,3425,3425,3425,3425,0
|
|
20230816,133100,119828945,3425,3425,3425,3425,5
|
|
20230816,133000,119811820,3425,3425,3425,3425,0
|
|
20230816,132900,119811820,3425,3425,3425,3425,0
|
|
20230816,132800,119811820,3425,3425,3425,3425,0
|
|
20230816,132700,119811820,3425,3425,3425,3425,0
|
|
20230816,132600,119811820,3425,3415,3425,3415,5
|
|
20230816,132500,119794735,3425,3425,3425,3425,0
|
|
20230816,132400,119794735,3425,3425,3425,3425,5
|
|
20230816,132300,119777610,3425,3410,3425,3410,101
|
|
20230816,132200,119432980,3410,3410,3410,3410,24
|
|
20230816,132100,119351140,3410,3410,3410,3410,100
|
|
20230816,132000,119010140,3410,3410,3410,3410,6
|
|
20230816,131900,118989680,3410,3410,3410,3410,0
|
|
20230816,131800,118989680,3410,3410,3410,3410,2
|
|
20230816,131700,118982860,3410,3410,3410,3410,0
|
|
20230816,131600,118982860,3410,3410,3410,3410,0
|
|
20230816,131500,118982860,3410,3410,3410,3410,38
|
|
20230816,131400,118853280,3410,3410,3410,3410,0
|
|
20230816,131300,118853280,3410,3415,3415,3410,15
|
|
20230816,131200,118802110,3415,3415,3415,3415,0
|
|
20230816,131100,118802110,3415,3415,3415,3415,0
|
|
20230816,131000,118802110,3415,3415,3415,3415,0
|
|
20230816,130900,118802110,3415,3415,3415,3415,3
|
|
20230816,130800,118791865,3415,3415,3415,3415,1
|
|
20230816,130700,118788450,3415,3415,3415,3415,0
|
|
20230816,130600,118788450,3415,3415,3415,3415,10
|
|
20230816,130500,118754300,3415,3415,3415,3415,0
|
|
20230816,130400,118754300,3415,3415,3415,3415,0
|
|
20230816,130300,118754300,3415,3415,3415,3415,10
|
|
20230816,130200,118720150,3415,3415,3415,3415,27
|
|
20230816,130100,118627945,3415,3415,3415,3415,1
|
|
20230816,130000,118624530,3415,3415,3415,3415,0
|
|
20230816,125900,118624530,3415,3415,3415,3415,0
|
|
20230816,125800,118624530,3415,3410,3415,3405,180
|
|
20230816,125700,118010690,3405,3405,3405,3405,1
|
|
20230816,125600,118007285,3405,3405,3405,3405,29
|
|
20230816,125500,117908540,3405,3405,3405,3405,2050
|
|
20230816,125400,110928290,3400,3405,3405,3400,201
|
|
20230816,125300,110244540,3415,3415,3415,3415,0
|
|
20230816,125200,110244540,3415,3415,3415,3415,1
|
|
20230816,125100,110241125,3400,3400,3400,3400,0
|
|
20230816,125000,110241125,3400,3400,3400,3400,0
|
|
20230816,124900,110241125,3400,3400,3400,3400,0
|
|
20230816,124800,110241125,3400,3400,3400,3400,0
|
|
20230816,124700,110241125,3400,3400,3400,3400,0
|
|
20230816,124600,110241125,3400,3400,3400,3400,0
|
|
20230816,124500,110241125,3400,3400,3400,3400,0
|
|
20230816,124400,110241125,3400,3400,3400,3400,0
|
|
20230816,124300,110241125,3400,3400,3400,3400,0
|
|
20230816,124200,110241125,3400,3405,3405,3400,507
|
|
20230816,124100,108517320,3400,3405,3405,3400,712
|
|
20230816,124000,106093850,3405,3405,3405,3405,0
|
|
20230816,123900,106093850,3405,3405,3405,3405,16
|
|
20230816,123800,106039370,3400,3400,3400,3400,0
|
|
20230816,123700,106039370,3400,3400,3400,3400,0
|
|
20230816,123600,106039370,3400,3400,3400,3400,411
|
|
20230816,123500,104641970,3405,3405,3405,3405,0
|
|
20230816,123400,104641970,3405,3405,3405,3405,0
|
|
20230816,123300,104641970,3405,3405,3405,3405,1
|
|
20230816,123200,104638565,3405,3405,3405,3405,0
|
|
20230816,123100,104638565,3405,3405,3405,3405,284
|
|
20230816,123000,103671545,3400,3400,3400,3400,0
|
|
20230816,122900,103671545,3400,3400,3400,3400,0
|
|
20230816,122800,103671545,3400,3400,3400,3400,0
|
|
20230816,122700,103671545,3400,3400,3400,3400,0
|
|
20230816,122600,103671545,3400,3400,3400,3400,0
|
|
20230816,122500,103671545,3400,3400,3400,3400,0
|
|
20230816,122400,103671545,3400,3400,3400,3400,0
|
|
20230816,122300,103671545,3400,3400,3400,3400,0
|
|
20230816,122200,103671545,3400,3400,3400,3400,0
|
|
20230816,122100,103671545,3400,3400,3400,3400,0
|
|
20230816,122000,103671545,3400,3400,3400,3400,0
|
|
20230816,121900,103671545,3400,3400,3400,3400,0
|
|
20230816,121800,103671545,3400,3400,3400,3400,0
|
|
20230816,121700,103671545,3400,3400,3400,3400,0
|
|
20230816,121600,103671545,3400,3400,3400,3400,0
|
|
20230816,121500,103671545,3400,3400,3400,3400,62
|
|
20230816,121400,103460745,3415,3400,3415,3400,31
|
|
20230816,121300,103355210,3400,3400,3400,3400,0
|
|
20230816,121200,103355210,3400,3400,3400,3400,0
|
|
20230816,121100,103355210,3400,3400,3400,3400,4085
|
|
20230816,121000,89466210,3400,3405,3405,3400,29
|
|
20230816,120900,89367490,3400,3400,3400,3400,0
|
|
20230816,120800,89367490,3400,3400,3400,3400,0
|
|
20230816,120700,89367490,3400,3400,3400,3400,0
|
|
20230816,120600,89367490,3400,3400,3400,3400,0
|
|
20230816,120500,89367490,3400,3400,3400,3400,0
|
|
20230816,120400,89367490,3400,3400,3400,3400,0
|
|
20230816,120300,89367490,3400,3400,3400,3400,0
|
|
20230816,120200,89367490,3400,3400,3400,3400,0
|
|
20230816,120100,89367490,3400,3400,3400,3400,371
|
|
20230816,120000,88106090,3405,3405,3405,3405,0
|
|
20230816,115900,88106090,3405,3405,3405,3405,0
|
|
20230816,115800,88106090,3405,3405,3405,3405,0
|
|
20230816,115700,88106090,3405,3405,3405,3405,826
|
|
20230816,115600,85293560,3405,3410,3410,3405,1181
|
|
20230816,115500,81271480,3410,3410,3410,3410,181
|
|
20230816,115400,80654270,3410,3410,3410,3410,0
|
|
20230816,115300,80654270,3410,3410,3410,3410,28
|
|
20230816,115200,80558790,3410,3410,3410,3410,0
|
|
20230816,115100,80558790,3410,3410,3410,3410,2
|
|
20230816,115000,80551970,3415,3415,3415,3415,107
|
|
20230816,114900,80186565,3420,3420,3420,3420,190
|
|
20230816,114800,79536765,3420,3420,3420,3420,0
|
|
20230816,114700,79536765,3420,3420,3420,3420,204
|
|
20230816,114600,78839085,3420,3420,3420,3420,112
|
|
20230816,114500,78456045,3430,3430,3430,3430,0
|
|
20230816,114400,78456045,3430,3430,3430,3430,0
|
|
20230816,114300,78456045,3430,3430,3430,3430,0
|
|
20230816,114200,78456045,3430,3430,3430,3430,0
|
|
20230816,114100,78456045,3430,3430,3430,3430,0
|
|
20230816,114000,78456045,3430,3430,3430,3430,0
|
|
20230816,113900,78456045,3430,3430,3430,3430,0
|
|
20230816,113800,78456045,3430,3430,3430,3430,0
|
|
20230816,113700,78456045,3430,3430,3430,3430,0
|
|
20230816,113600,78456045,3430,3430,3430,3430,0
|
|
20230816,113500,78456045,3430,3430,3430,3430,0
|
|
20230816,113400,78456045,3430,3430,3430,3430,0
|
|
20230816,113300,78456045,3430,3430,3430,3430,0
|
|
20230816,113200,78456045,3430,3430,3430,3430,7
|
|
20230816,113100,78432035,3430,3430,3430,3430,408
|
|
20230816,113000,77032595,3435,3435,3435,3435,3
|
|
20230816,112900,77022290,3430,3430,3430,3430,0
|
|
20230816,112800,77022290,3430,3430,3430,3430,0
|
|
20230816,112700,77022290,3430,3430,3430,3430,0
|
|
20230816,112600,77022290,3430,3445,3445,3430,233
|
|
20230816,112500,76222020,3445,3445,3445,3445,0
|
|
20230816,112400,76222020,3445,3445,3445,3445,3
|
|
20230816,112300,76211685,3445,3445,3445,3445,0
|
|
20230816,112200,76211685,3445,3445,3445,3445,0
|
|
20230816,112100,76211685,3445,3445,3445,3445,2
|
|
20230816,112000,76204795,3445,3445,3445,3445,0
|
|
20230816,111900,76204795,3445,3445,3445,3445,0
|
|
20230816,111800,76204795,3445,3445,3445,3445,0
|
|
20230816,111700,76204795,3445,3445,3445,3445,0
|
|
20230816,111600,76204795,3445,3445,3445,3445,0
|
|
20230816,111500,76204795,3445,3445,3445,3445,0
|
|
20230816,111400,76204795,3445,3445,3445,3445,28
|
|
20230816,111300,76108335,3450,3450,3450,3450,0
|
|
20230816,111200,76108335,3450,3450,3450,3450,0
|
|
20230816,111100,76108335,3450,3450,3450,3450,0
|
|
20230816,111000,76108335,3450,3450,3450,3450,53
|
|
20230816,110900,75925485,3445,3445,3445,3445,0
|
|
20230816,110800,75925485,3445,3445,3445,3445,0
|
|
20230816,110700,75925485,3445,3445,3445,3445,0
|
|
20230816,110600,75925485,3445,3445,3445,3445,0
|
|
20230816,110500,75925485,3445,3445,3445,3445,0
|
|
20230816,110400,75925485,3445,3445,3445,3445,0
|
|
20230816,110300,75925485,3445,3445,3445,3445,0
|
|
20230816,110200,75925485,3445,3445,3445,3445,0
|
|
20230816,110100,75925485,3445,3445,3445,3445,100
|
|
20230816,110000,75580985,3445,3445,3445,3445,0
|
|
20230816,105900,75580985,3445,3440,3445,3440,290
|
|
20230816,105800,74582670,3440,3440,3440,3440,17
|
|
20230816,105700,74524190,3440,3440,3440,3440,13
|
|
20230816,105600,74479470,3435,3435,3435,3435,0
|
|
20230816,105500,74479470,3435,3435,3435,3435,277
|
|
20230816,105400,73527975,3435,3435,3435,3435,11
|
|
20230816,105300,73490190,3435,3435,3435,3435,1
|
|
20230816,105200,73486755,3435,3435,3435,3435,0
|
|
20230816,105100,73486755,3435,3435,3435,3435,9
|
|
20230816,105000,73455840,3425,3425,3425,3425,0
|
|
20230816,104900,73455840,3425,3425,3425,3425,0
|
|
20230816,104800,73455840,3425,3425,3425,3425,0
|
|
20230816,104700,73455840,3425,3425,3425,3425,0
|
|
20230816,104600,73455840,3425,3425,3425,3425,0
|
|
20230816,104500,73455840,3425,3425,3425,3425,0
|
|
20230816,104400,73455840,3425,3425,3425,3425,0
|
|
20230816,104300,73455840,3425,3425,3425,3425,0
|
|
20230816,104200,73455840,3425,3425,3425,3425,0
|
|
20230816,104100,73455840,3425,3425,3425,3425,0
|
|
20230816,104000,73455840,3425,3425,3425,3425,282
|
|
20230816,103900,72489990,3425,3425,3425,3425,0
|
|
20230816,103800,72489990,3425,3425,3425,3425,0
|
|
20230816,103700,72489990,3425,3430,3430,3425,123
|
|
20230816,103600,72068355,3425,3425,3425,3425,0
|
|
20230816,103500,72068355,3425,3425,3425,3425,0
|
|
20230816,103400,72068355,3425,3425,3425,3425,0
|
|
20230816,103300,72068355,3425,3425,3425,3425,0
|
|
20230816,103200,72068355,3425,3425,3425,3425,90
|
|
20230816,103100,71760105,3435,3435,3435,3435,0
|
|
20230816,103000,71760105,3435,3435,3435,3435,0
|
|
20230816,102900,71760105,3435,3435,3435,3435,2
|
|
20230816,102800,71753235,3435,3430,3435,3430,70
|
|
20230816,102700,71513065,3435,3435,3435,3435,0
|
|
20230816,102600,71513065,3435,3435,3435,3435,0
|
|
20230816,102500,71513065,3435,3435,3435,3435,50
|
|
20230816,102400,71341315,3435,3435,3435,3435,26
|
|
20230816,102300,71252005,3440,3440,3440,3440,10
|
|
20230816,102200,71217605,3440,3440,3440,3440,9
|
|
20230816,102100,71186645,3450,3450,3450,3450,0
|
|
20230816,102000,71186645,3450,3450,3450,3450,0
|
|
20230816,101900,71186645,3450,3450,3450,3450,0
|
|
20230816,101800,71186645,3450,3450,3450,3450,3
|
|
20230816,101700,71176295,3450,3450,3450,3450,10
|
|
20230816,101600,71141795,3445,3445,3445,3445,0
|
|
20230816,101500,71141795,3445,3445,3445,3445,2322
|
|
20230816,101400,63142505,3445,3445,3445,3445,0
|
|
20230816,101300,63142505,3445,3445,3445,3445,3
|
|
20230816,101200,63132170,3450,3450,3450,3450,911
|
|
20230816,101100,59989220,3450,3450,3450,3450,162
|
|
20230816,101000,59430320,3455,3455,3455,3455,50
|
|
20230816,100900,59257570,3455,3455,3455,3455,0
|
|
20230816,100800,59257570,3455,3455,3455,3455,0
|
|
20230816,100700,59257570,3455,3455,3455,3455,28
|
|
20230816,100600,59160830,3445,3445,3445,3445,1
|
|
20230816,100500,59157385,3455,3455,3455,3455,0
|
|
20230816,100400,59157385,3455,3455,3455,3455,0
|
|
20230816,100300,59157385,3455,3455,3455,3455,0
|
|
20230816,100200,59157385,3455,3455,3455,3455,0
|
|
20230816,100100,59157385,3455,3455,3455,3455,0
|
|
20230816,100000,59157385,3455,3455,3455,3455,11
|
|
20230816,095900,59119380,3445,3445,3445,3445,0
|
|
20230816,095800,59119380,3445,3445,3445,3445,193
|
|
20230816,095700,58454495,3455,3455,3455,3455,31
|
|
20230816,095600,58347390,3455,3455,3455,3455,579
|
|
20230816,095500,56346945,3450,3450,3450,3450,0
|
|
20230816,095400,56346945,3450,3450,3450,3450,0
|
|
20230816,095300,56346945,3450,3450,3450,3450,2607
|
|
20230816,095200,47352795,3450,3450,3450,3450,0
|
|
20230816,095100,47352795,3450,3450,3450,3450,0
|
|
20230816,095000,47352795,3450,3450,3450,3450,0
|
|
20230816,094900,47352795,3450,3450,3450,3450,0
|
|
20230816,094800,47352795,3450,3450,3450,3450,0
|
|
20230816,094700,47352795,3450,3450,3450,3450,0
|
|
20230816,094600,47352795,3450,3450,3450,3450,0
|
|
20230816,094500,47352795,3450,3450,3450,3450,0
|
|
20230816,094400,47352795,3450,3450,3450,3450,400
|
|
20230816,094300,45972795,3450,3450,3450,3450,791
|
|
20230816,094200,43243845,3455,3455,3455,3455,4
|
|
20230816,094100,43230025,3455,3455,3455,3455,0
|
|
20230816,094000,43230025,3455,3455,3455,3455,1
|
|
20230816,093900,43226570,3455,3455,3455,3455,9
|
|
20230816,093800,43195475,3455,3455,3455,3455,1
|
|
20230816,093700,43192020,3455,3455,3455,3455,4
|
|
20230816,093600,43178200,3455,3450,3455,3450,27
|
|
20230816,093500,43085045,3450,3450,3450,3450,0
|
|
20230816,093400,43085045,3450,3450,3450,3450,0
|
|
20230816,093300,43085045,3450,3450,3450,3450,1
|
|
20230816,093200,43081595,3450,3450,3450,3450,348
|
|
20230816,093100,41880995,3450,3450,3450,3450,0
|
|
20230816,093000,41880995,3450,3450,3450,3450,10
|
|
20230816,092900,41846495,3450,3445,3450,3445,635
|
|
20230816,092800,39658810,3450,3450,3450,3450,14
|
|
20230816,092700,39610510,3450,3450,3450,3450,2770
|
|
20230816,092600,30054010,3445,3445,3445,3445,21
|
|
20230816,092500,29981665,3445,3450,3450,3445,15
|
|
20230816,092400,29929930,3450,3450,3450,3450,8
|
|
20230816,092300,29902330,3450,3450,3450,3450,0
|
|
20230816,092200,29902330,3450,3450,3450,3450,561
|
|
20230816,092100,27966880,3450,3450,3450,3450,0
|
|
20230816,092000,27966880,3450,3450,3450,3450,26
|
|
20230816,091900,27877180,3450,3450,3450,3450,0
|
|
20230816,091800,27877180,3450,3450,3450,3450,63
|
|
20230816,091700,27659830,3450,3445,3450,3445,596
|
|
20230816,091600,25606175,3445,3445,3450,3445,1526
|
|
20230816,091500,20349080,3445,3445,3445,3445,0
|
|
20230816,091400,20349080,3445,3435,3445,3435,89
|
|
20230816,091300,20043345,3435,3435,3435,3435,19
|
|
20230816,091200,19978080,3435,3435,3435,3435,3
|
|
20230816,091100,19967775,3425,3425,3425,3425,10
|
|
20230816,091000,19933525,3435,3435,3435,3435,368
|
|
20230816,090900,18669445,3445,3430,3445,3430,228
|
|
20230816,090800,17886220,3415,3415,3415,3415,0
|
|
20230816,090700,17886220,3415,3415,3415,3415,0
|
|
20230816,090600,17886220,3415,3415,3415,3415,0
|
|
20230816,090500,17886220,3415,3415,3415,3415,62
|
|
20230816,090400,17674490,3435,3430,3435,3430,36
|
|
20230816,090300,17550980,3430,3430,3430,3430,2
|
|
20230816,090200,17544120,3405,3445,3445,3405,1415
|
|
20230816,090100,12712180,3425,3435,3450,3425,49
|
|
20230816,090000,12544160,3450,3450,3450,3440,3636
|