624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192100,315277270,3210,3210,3210,3210,1496
|
|
20230816,192000,315277270,3210,3210,3210,3210,0
|
|
20230816,191900,315277270,3210,3210,3210,3210,0
|
|
20230816,191800,315277270,3210,3210,3210,3210,0
|
|
20230816,191700,315277270,3210,3210,3210,3210,0
|
|
20230816,191600,315277270,3210,3210,3210,3210,0
|
|
20230816,191500,315277270,3210,3210,3210,3210,0
|
|
20230816,191400,315277270,3210,3210,3210,3210,0
|
|
20230816,191300,315277270,3210,3210,3210,3210,0
|
|
20230816,191200,315277270,3210,3210,3210,3210,0
|
|
20230816,191100,315277270,3210,3210,3210,3210,0
|
|
20230816,191000,315277270,3210,3210,3210,3210,0
|
|
20230816,190900,315277270,3210,3210,3210,3210,0
|
|
20230816,190800,315277270,3210,3210,3210,3210,0
|
|
20230816,190700,315277270,3210,3210,3210,3210,0
|
|
20230816,190600,315277270,3210,3210,3210,3210,0
|
|
20230816,190500,315277270,3210,3210,3210,3210,0
|
|
20230816,190400,315277270,3210,3210,3210,3210,0
|
|
20230816,190300,315277270,3210,3210,3210,3210,0
|
|
20230816,190200,315277270,3210,3210,3210,3210,0
|
|
20230816,190100,315277270,3210,3210,3210,3210,0
|
|
20230816,190000,315277270,3210,3210,3210,3210,0
|
|
20230816,185900,315277270,3210,3210,3210,3210,0
|
|
20230816,185800,315277270,3210,3210,3210,3210,0
|
|
20230816,185700,315277270,3210,3210,3210,3210,0
|
|
20230816,185600,315277270,3210,3210,3210,3210,0
|
|
20230816,185500,315277270,3210,3210,3210,3210,0
|
|
20230816,185400,315277270,3210,3210,3210,3210,0
|
|
20230816,185300,315277270,3210,3210,3210,3210,0
|
|
20230816,185200,315277270,3210,3210,3210,3210,0
|
|
20230816,185100,315277270,3210,3210,3210,3210,1496
|
|
20230816,185000,315277270,3210,3210,3210,3210,0
|
|
20230816,184900,315277270,3210,3210,3210,3210,0
|
|
20230816,184800,315277270,3210,3210,3210,3210,0
|
|
20230816,184700,315277270,3210,3210,3210,3210,0
|
|
20230816,184600,315277270,3210,3210,3210,3210,0
|
|
20230816,184500,315277270,3210,3210,3210,3210,0
|
|
20230816,184400,315277270,3210,3210,3210,3210,0
|
|
20230816,184300,315277270,3210,3210,3210,3210,0
|
|
20230816,184200,315277270,3210,3210,3210,3210,0
|
|
20230816,184100,315277270,3210,3210,3210,3210,0
|
|
20230816,184000,315277270,3210,3210,3210,3210,0
|
|
20230816,183900,315277270,3210,3210,3210,3210,0
|
|
20230816,183800,315277270,3210,3210,3210,3210,0
|
|
20230816,183700,315277270,3210,3210,3210,3210,0
|
|
20230816,183600,315277270,3210,3210,3210,3210,0
|
|
20230816,183500,315277270,3210,3210,3210,3210,0
|
|
20230816,183400,315277270,3210,3210,3210,3210,0
|
|
20230816,183300,315277270,3210,3210,3210,3210,0
|
|
20230816,183200,315277270,3210,3210,3210,3210,0
|
|
20230816,183100,315277270,3210,3210,3210,3210,0
|
|
20230816,183000,315277270,3210,3210,3210,3210,0
|
|
20230816,182900,315277270,3210,3210,3210,3210,0
|
|
20230816,182800,315277270,3210,3210,3210,3210,0
|
|
20230816,182700,315277270,3210,3210,3210,3210,0
|
|
20230816,182600,315277270,3210,3210,3210,3210,0
|
|
20230816,182500,315277270,3210,3210,3210,3210,0
|
|
20230816,182400,315277270,3210,3210,3210,3210,0
|
|
20230816,182300,315277270,3210,3210,3210,3210,0
|
|
20230816,182200,315277270,3210,3210,3210,3210,0
|
|
20230816,182100,315277270,3210,3210,3210,3210,1496
|
|
20230816,182000,315277270,3210,3210,3210,3210,0
|
|
20230816,181900,315277270,3210,3210,3210,3210,0
|
|
20230816,181800,315277270,3210,3210,3210,3210,0
|
|
20230816,181700,315277270,3210,3210,3210,3210,0
|
|
20230816,181600,315277270,3210,3210,3210,3210,0
|
|
20230816,181500,315277270,3210,3210,3210,3210,0
|
|
20230816,181400,315277270,3210,3210,3210,3210,0
|
|
20230816,181300,315277270,3210,3210,3210,3210,0
|
|
20230816,181200,315277270,3210,3210,3210,3210,0
|
|
20230816,181100,315277270,3210,3210,3210,3210,0
|
|
20230816,181000,315277270,3210,3210,3210,3210,0
|
|
20230816,180900,315277270,3210,3210,3210,3210,0
|
|
20230816,180800,315277270,3210,3210,3210,3210,0
|
|
20230816,180700,315277270,3210,3210,3210,3210,0
|
|
20230816,180600,315277270,3210,3210,3210,3210,0
|
|
20230816,180500,315277270,3210,3210,3210,3210,0
|
|
20230816,180400,315277270,3210,3210,3210,3210,0
|
|
20230816,180300,315277270,3210,3210,3210,3210,0
|
|
20230816,180200,315277270,3210,3210,3210,3210,0
|
|
20230816,180100,315277270,3210,3210,3210,3210,0
|
|
20230816,180000,315277270,3210,3210,3210,3210,0
|
|
20230816,175900,315277270,3210,3210,3210,3210,0
|
|
20230816,175800,315277270,3210,3210,3210,3210,0
|
|
20230816,175700,315277270,3210,3210,3210,3210,0
|
|
20230816,175600,315277270,3210,3210,3210,3210,0
|
|
20230816,175500,315277270,3210,3210,3210,3210,0
|
|
20230816,175400,315277270,3210,3210,3210,3210,0
|
|
20230816,175300,315277270,3210,3210,3210,3210,0
|
|
20230816,175200,315277270,3210,3210,3210,3210,0
|
|
20230816,175100,315277270,3210,3210,3210,3210,1496
|
|
20230816,175000,315277270,3210,3210,3210,3210,0
|
|
20230816,174900,315277270,3210,3210,3210,3210,0
|
|
20230816,174800,315277270,3210,3210,3210,3210,0
|
|
20230816,174700,315277270,3210,3210,3210,3210,0
|
|
20230816,174600,315277270,3210,3210,3210,3210,0
|
|
20230816,174500,315277270,3210,3210,3210,3210,0
|
|
20230816,174400,315277270,3210,3210,3210,3210,0
|
|
20230816,174300,315277270,3210,3210,3210,3210,0
|
|
20230816,174200,315277270,3210,3210,3210,3210,0
|
|
20230816,174100,315277270,3210,3210,3210,3210,0
|
|
20230816,174000,315277270,3210,3210,3210,3210,0
|
|
20230816,173900,315277270,3210,3210,3210,3210,0
|
|
20230816,173800,315277270,3210,3210,3210,3210,0
|
|
20230816,173700,315277270,3210,3210,3210,3210,0
|
|
20230816,173600,315277270,3210,3210,3210,3210,0
|
|
20230816,173500,315277270,3210,3210,3210,3210,0
|
|
20230816,173400,315277270,3210,3210,3210,3210,0
|
|
20230816,173300,315277270,3210,3210,3210,3210,0
|
|
20230816,173200,315277270,3210,3210,3210,3210,0
|
|
20230816,173100,315277270,3210,3210,3210,3210,0
|
|
20230816,173000,315277270,3210,3210,3210,3210,0
|
|
20230816,172900,315277270,3210,3210,3210,3210,0
|
|
20230816,172800,315277270,3210,3210,3210,3210,0
|
|
20230816,172700,315277270,3210,3210,3210,3210,0
|
|
20230816,172600,315277270,3210,3210,3210,3210,0
|
|
20230816,172500,315277270,3210,3210,3210,3210,0
|
|
20230816,172400,315277270,3210,3210,3210,3210,0
|
|
20230816,172300,315277270,3210,3210,3210,3210,0
|
|
20230816,172200,315277270,3210,3210,3210,3210,0
|
|
20230816,172100,315277270,3210,3210,3210,3210,1496
|
|
20230816,172000,315277270,3210,3210,3210,3210,0
|
|
20230816,171900,315277270,3210,3210,3210,3210,0
|
|
20230816,171800,315277270,3210,3210,3210,3210,0
|
|
20230816,171700,315277270,3210,3210,3210,3210,0
|
|
20230816,171600,315277270,3210,3210,3210,3210,0
|
|
20230816,171500,315277270,3210,3210,3210,3210,0
|
|
20230816,171400,315277270,3210,3210,3210,3210,0
|
|
20230816,171300,315277270,3210,3210,3210,3210,0
|
|
20230816,171200,315277270,3210,3210,3210,3210,0
|
|
20230816,171100,315277270,3210,3210,3210,3210,0
|
|
20230816,171000,315277270,3210,3210,3210,3210,0
|
|
20230816,170900,315277270,3210,3210,3210,3210,0
|
|
20230816,170800,315277270,3210,3210,3210,3210,0
|
|
20230816,170700,315277270,3210,3210,3210,3210,0
|
|
20230816,170600,315277270,3210,3210,3210,3210,0
|
|
20230816,170500,315277270,3210,3210,3210,3210,0
|
|
20230816,170400,315277270,3210,3210,3210,3210,0
|
|
20230816,170300,315277270,3210,3210,3210,3210,0
|
|
20230816,170200,315277270,3210,3210,3210,3210,0
|
|
20230816,170100,315277270,3210,3210,3210,3210,0
|
|
20230816,170000,315277270,3210,3210,3210,3210,0
|
|
20230816,165900,315277270,3210,3210,3210,3210,0
|
|
20230816,165800,315277270,3210,3210,3210,3210,0
|
|
20230816,165700,315277270,3210,3210,3210,3210,0
|
|
20230816,165600,315277270,3210,3210,3210,3210,0
|
|
20230816,165500,315277270,3210,3210,3210,3210,0
|
|
20230816,165400,315277270,3210,3210,3210,3210,0
|
|
20230816,165300,315277270,3210,3210,3210,3210,0
|
|
20230816,165200,315277270,3210,3210,3210,3210,0
|
|
20230816,165100,315277270,3210,3210,3210,3210,1496
|
|
20230816,165000,315277270,3210,3210,3210,3210,0
|
|
20230816,164900,315277270,3210,3210,3210,3210,0
|
|
20230816,164800,315277270,3210,3210,3210,3210,0
|
|
20230816,164700,315277270,3210,3210,3210,3210,0
|
|
20230816,164600,315277270,3210,3210,3210,3210,0
|
|
20230816,164500,315277270,3210,3210,3210,3210,0
|
|
20230816,164400,315277270,3210,3210,3210,3210,0
|
|
20230816,164300,315277270,3210,3210,3210,3210,0
|
|
20230816,164200,315277270,3210,3210,3210,3210,0
|
|
20230816,164100,315277270,3210,3210,3210,3210,0
|
|
20230816,164000,315277270,3210,3210,3210,3210,0
|
|
20230816,163900,315277270,3210,3210,3210,3210,0
|
|
20230816,163800,315277270,3210,3210,3210,3210,0
|
|
20230816,163700,315277270,3210,3210,3210,3210,0
|
|
20230816,163600,315277270,3210,3210,3210,3210,0
|
|
20230816,163500,315277270,3210,3210,3210,3210,0
|
|
20230816,163400,315277270,3210,3210,3210,3210,0
|
|
20230816,163300,315277270,3210,3210,3210,3210,0
|
|
20230816,163200,315277270,3210,3210,3210,3210,0
|
|
20230816,163100,315277270,3210,3210,3210,3210,0
|
|
20230816,163000,315277270,3210,3210,3210,3210,0
|
|
20230816,162900,315277270,3210,3210,3210,3210,0
|
|
20230816,162800,315277270,3210,3210,3210,3210,0
|
|
20230816,162700,315277270,3210,3210,3210,3210,0
|
|
20230816,162600,315277270,3210,3210,3210,3210,0
|
|
20230816,162500,315277270,3210,3210,3210,3210,0
|
|
20230816,162400,315277270,3210,3210,3210,3210,0
|
|
20230816,162300,315277270,3210,3210,3210,3210,0
|
|
20230816,162200,315277270,3210,3210,3210,3210,0
|
|
20230816,162100,315277270,3210,3210,3210,3210,1496
|
|
20230816,162000,315277270,3210,3210,3210,3210,0
|
|
20230816,161900,315277270,3210,3210,3210,3210,0
|
|
20230816,161800,315277270,3210,3210,3210,3210,0
|
|
20230816,161700,315277270,3210,3210,3210,3210,0
|
|
20230816,161600,315277270,3210,3210,3210,3210,0
|
|
20230816,161500,315277270,3210,3210,3210,3210,0
|
|
20230816,161400,315277270,3210,3210,3210,3210,0
|
|
20230816,161300,315277270,3210,3210,3210,3210,0
|
|
20230816,161200,315277270,3210,3210,3210,3210,0
|
|
20230816,161100,315277270,3210,3210,3210,3210,0
|
|
20230816,161000,315277270,3210,3210,3210,3210,0
|
|
20230816,160900,315277270,3210,3210,3210,3210,0
|
|
20230816,160800,315277270,3210,3210,3210,3210,0
|
|
20230816,160700,315277270,3210,3210,3210,3210,0
|
|
20230816,160600,315277270,3210,3210,3210,3210,0
|
|
20230816,160500,315277270,3210,3210,3210,3210,0
|
|
20230816,160400,315277270,3210,3210,3210,3210,0
|
|
20230816,160300,315277270,3210,3210,3210,3210,0
|
|
20230816,160200,315277270,3210,3210,3210,3210,0
|
|
20230816,160100,315277270,3210,3210,3210,3210,0
|
|
20230816,160000,315277270,3210,3210,3210,3210,0
|
|
20230816,155900,315277270,3210,3210,3210,3210,0
|
|
20230816,155800,315277270,3210,3210,3210,3210,0
|
|
20230816,155700,315277270,3210,3210,3210,3210,0
|
|
20230816,155600,315277270,3210,3210,3210,3210,0
|
|
20230816,155500,315277270,3210,3210,3210,3210,0
|
|
20230816,155400,315277270,3210,3210,3210,3210,0
|
|
20230816,155300,315277270,3210,3210,3210,3210,0
|
|
20230816,155200,315277270,3210,3210,3210,3210,0
|
|
20230816,155100,315277270,3210,3210,3210,3210,1496
|
|
20230816,155000,315277270,3210,3210,3210,3210,0
|
|
20230816,154900,315277270,3210,3210,3210,3210,0
|
|
20230816,154800,315277270,3210,3210,3210,3210,0
|
|
20230816,154700,315277270,3210,3210,3210,3210,0
|
|
20230816,154600,315277270,3210,3210,3210,3210,0
|
|
20230816,154500,315277270,3210,3210,3210,3210,0
|
|
20230816,154400,315277270,3210,3210,3210,3210,0
|
|
20230816,154300,315277270,3210,3210,3210,3210,0
|
|
20230816,154200,315277270,3210,3210,3210,3210,0
|
|
20230816,154100,315277270,3210,3210,3210,3210,0
|
|
20230816,154000,315277270,3210,3210,3210,3210,0
|
|
20230816,153900,315277270,3210,3210,3210,3210,0
|
|
20230816,153800,315277270,3210,3210,3210,3210,0
|
|
20230816,153700,315277270,3210,3210,3210,3210,0
|
|
20230816,153600,315277270,3210,3210,3210,3210,0
|
|
20230816,153500,315277270,3210,3210,3210,3210,0
|
|
20230816,153400,315277270,3210,3210,3210,3210,0
|
|
20230816,153300,315277270,3210,3210,3210,3210,0
|
|
20230816,153200,315277270,3210,3210,3210,3210,0
|
|
20230816,153100,315277270,3210,3210,3210,3210,0
|
|
20230816,153000,315277270,3210,3210,3210,3210,1496
|
|
20230816,152900,310475110,3205,3205,3205,3205,0
|
|
20230816,152800,310475110,3205,3205,3205,3205,0
|
|
20230816,152700,310475110,3205,3205,3205,3205,0
|
|
20230816,152600,310475110,3205,3205,3205,3205,0
|
|
20230816,152500,310475110,3205,3205,3205,3205,0
|
|
20230816,152400,310475110,3205,3205,3205,3205,0
|
|
20230816,152300,310475110,3205,3205,3205,3205,0
|
|
20230816,152200,310475110,3205,3205,3205,3205,0
|
|
20230816,152100,310475110,3205,3205,3205,3205,0
|
|
20230816,152000,310475110,3205,3205,3205,3205,0
|
|
20230816,151900,310475110,3205,3190,3205,3180,55
|
|
20230816,151800,310300170,3210,3210,3210,3210,1
|
|
20230816,151700,310296960,3195,3195,3195,3195,1
|
|
20230816,151600,310293765,3205,3205,3205,3205,0
|
|
20230816,151500,310293765,3205,3200,3205,3200,156
|
|
20230816,151400,309793845,3200,3185,3230,3185,1918
|
|
20230816,151300,303644335,3185,3180,3185,3180,2209
|
|
20230816,151200,296610170,3170,3170,3170,3170,1
|
|
20230816,151100,296607000,3180,3180,3180,3175,244
|
|
20230816,151000,295831265,3180,3170,3180,3170,669
|
|
20230816,150900,293705535,3170,3170,3170,3165,219
|
|
20230816,150800,293011310,3170,3170,3170,3170,4
|
|
20230816,150700,292998630,3175,3175,3175,3160,4657
|
|
20230816,150600,278235840,3180,3180,3180,3180,140
|
|
20230816,150500,277790640,3180,3180,3180,3170,8492
|
|
20230816,150400,250863630,3175,3185,3185,3175,294
|
|
20230816,150300,249928490,3185,3185,3185,3185,0
|
|
20230816,150200,249928490,3185,3185,3185,3185,52
|
|
20230816,150100,249762870,3185,3185,3185,3185,30
|
|
20230816,150000,249667320,3195,3180,3195,3180,197
|
|
20230816,145900,249040675,3185,3185,3185,3180,91
|
|
20230816,145800,248751145,3180,3185,3185,3180,275
|
|
20230816,145700,247876380,3180,3180,3180,3180,382
|
|
20230816,145600,246661620,3185,3185,3185,3185,311
|
|
20230816,145500,245671085,3180,3180,3180,3180,0
|
|
20230816,145400,245671085,3180,3180,3180,3180,0
|
|
20230816,145300,245671085,3180,3180,3180,3180,284
|
|
20230816,145200,244767965,3180,3190,3190,3180,20
|
|
20230816,145100,244704355,3200,3200,3200,3200,0
|
|
20230816,145000,244704355,3200,3200,3200,3200,0
|
|
20230816,144900,244704355,3200,3200,3200,3200,0
|
|
20230816,144800,244704355,3200,3190,3200,3175,6819
|
|
20230816,144700,222995650,3195,3195,3195,3195,60
|
|
20230816,144600,222803950,3190,3195,3195,3190,1531
|
|
20230816,144500,217919810,3195,3195,3195,3195,853
|
|
20230816,144400,215194475,3195,3195,3195,3195,240
|
|
20230816,144300,214427675,3195,3195,3195,3195,230
|
|
20230816,144200,213692825,3195,3195,3195,3195,471
|
|
20230816,144100,212187980,3195,3200,3200,3195,286
|
|
20230816,144000,211274125,3200,3200,3200,3200,0
|
|
20230816,143900,211274125,3200,3200,3200,3200,0
|
|
20230816,143800,211274125,3200,3200,3200,3200,145
|
|
20230816,143700,210810125,3200,3200,3200,3200,0
|
|
20230816,143600,210810125,3200,3200,3200,3200,0
|
|
20230816,143500,210810125,3200,3200,3200,3200,0
|
|
20230816,143400,210810125,3200,3200,3200,3200,212
|
|
20230816,143300,210131725,3205,3205,3205,3205,0
|
|
20230816,143200,210131725,3205,3205,3205,3205,0
|
|
20230816,143100,210131725,3205,3205,3205,3205,0
|
|
20230816,143000,210131725,3205,3205,3205,3205,41
|
|
20230816,142900,210000320,3225,3225,3225,3225,0
|
|
20230816,142800,210000320,3225,3225,3225,3225,0
|
|
20230816,142700,210000320,3225,3225,3225,3225,0
|
|
20230816,142600,210000320,3225,3225,3225,3225,0
|
|
20230816,142500,210000320,3225,3225,3225,3225,0
|
|
20230816,142400,210000320,3225,3225,3225,3225,0
|
|
20230816,142300,210000320,3225,3225,3225,3225,0
|
|
20230816,142200,210000320,3225,3225,3225,3225,0
|
|
20230816,142100,210000320,3225,3225,3225,3225,0
|
|
20230816,142000,210000320,3225,3225,3225,3225,0
|
|
20230816,141900,210000320,3225,3225,3225,3225,0
|
|
20230816,141800,210000320,3225,3225,3225,3225,10
|
|
20230816,141700,209968070,3225,3225,3225,3225,0
|
|
20230816,141600,209968070,3225,3225,3225,3225,0
|
|
20230816,141500,209968070,3225,3225,3225,3225,0
|
|
20230816,141400,209968070,3225,3225,3225,3225,0
|
|
20230816,141300,209968070,3225,3225,3225,3225,0
|
|
20230816,141200,209968070,3225,3225,3225,3225,0
|
|
20230816,141100,209968070,3225,3225,3225,3225,2
|
|
20230816,141000,209961620,3200,3215,3215,3200,2293
|
|
20230816,140900,202612850,3215,3215,3215,3215,20
|
|
20230816,140800,202548550,3215,3215,3215,3215,0
|
|
20230816,140700,202548550,3215,3215,3215,3215,0
|
|
20230816,140600,202548550,3215,3215,3215,3215,0
|
|
20230816,140500,202548550,3215,3215,3215,3215,0
|
|
20230816,140400,202548550,3215,3215,3215,3215,0
|
|
20230816,140300,202548550,3215,3215,3215,3215,0
|
|
20230816,140200,202548550,3215,3215,3215,3215,0
|
|
20230816,140100,202548550,3215,3215,3215,3215,0
|
|
20230816,140000,202548550,3215,3215,3215,3215,0
|
|
20230816,135900,202548550,3215,3215,3215,3215,12
|
|
20230816,135800,202509970,3215,3215,3215,3215,0
|
|
20230816,135700,202509970,3215,3215,3215,3215,0
|
|
20230816,135600,202509970,3215,3215,3215,3215,0
|
|
20230816,135500,202509970,3215,3215,3215,3215,28
|
|
20230816,135400,202419950,3215,3215,3215,3215,70
|
|
20230816,135300,202194900,3215,3215,3215,3215,0
|
|
20230816,135200,202194900,3215,3215,3215,3215,0
|
|
20230816,135100,202194900,3215,3210,3215,3210,67
|
|
20230816,135000,201979665,3215,3215,3215,3215,31
|
|
20230816,134900,201880000,3215,3215,3215,3215,31
|
|
20230816,134800,201780335,3215,3215,3215,3215,0
|
|
20230816,134700,201780335,3215,3215,3215,3215,205
|
|
20230816,134600,201121260,3220,3220,3220,3220,0
|
|
20230816,134500,201121260,3220,3220,3220,3220,0
|
|
20230816,134400,201121260,3220,3220,3220,3220,0
|
|
20230816,134300,201121260,3220,3225,3225,3220,207
|
|
20230816,134200,200454705,3250,3250,3250,3250,0
|
|
20230816,134100,200454705,3250,3250,3250,3250,0
|
|
20230816,134000,200454705,3250,3250,3250,3250,0
|
|
20230816,133900,200454705,3250,3250,3250,3250,0
|
|
20230816,133800,200454705,3250,3250,3250,3250,0
|
|
20230816,133700,200454705,3250,3250,3250,3250,2
|
|
20230816,133600,200448205,3225,3230,3230,3225,205
|
|
20230816,133500,199786060,3235,3235,3235,3235,0
|
|
20230816,133400,199786060,3235,3245,3245,3235,11
|
|
20230816,133300,199750430,3250,3270,3270,3250,7
|
|
20230816,133200,199727600,3270,3245,3310,3240,1817
|
|
20230816,133100,193823020,3245,3275,3310,3245,198
|
|
20230816,133000,193175620,3255,3265,3315,3255,251
|
|
20230816,132900,192350400,3265,3230,3315,3230,4353
|
|
20230816,132800,178084025,3230,3225,3265,3225,1201
|
|
20230816,132700,174196970,3225,3215,3225,3215,1000
|
|
20230816,132600,170976980,3220,3220,3220,3220,0
|
|
20230816,132500,170976980,3220,3200,3220,3200,155
|
|
20230816,132400,170479445,3195,3195,3195,3195,0
|
|
20230816,132300,170479445,3195,3195,3195,3195,0
|
|
20230816,132200,170479445,3195,3195,3195,3195,146
|
|
20230816,132100,170012975,3205,3205,3205,3205,105
|
|
20230816,132000,169676450,3195,3195,3195,3195,264
|
|
20230816,131900,168832970,3210,3210,3210,3210,0
|
|
20230816,131800,168832970,3210,3210,3210,3210,0
|
|
20230816,131700,168832970,3210,3210,3210,3210,0
|
|
20230816,131600,168832970,3210,3210,3210,3210,0
|
|
20230816,131500,168832970,3210,3210,3210,3210,0
|
|
20230816,131400,168832970,3210,3210,3210,3210,0
|
|
20230816,131300,168832970,3210,3210,3210,3210,0
|
|
20230816,131200,168832970,3210,3210,3210,3210,0
|
|
20230816,131100,168832970,3210,3210,3210,3210,0
|
|
20230816,131000,168832970,3210,3210,3210,3210,100
|
|
20230816,130900,168511970,3210,3210,3210,3210,0
|
|
20230816,130800,168511970,3210,3210,3210,3210,0
|
|
20230816,130700,168511970,3210,3210,3210,3210,0
|
|
20230816,130600,168511970,3210,3210,3210,3210,0
|
|
20230816,130500,168511970,3210,3210,3210,3210,0
|
|
20230816,130400,168511970,3210,3210,3210,3210,0
|
|
20230816,130300,168511970,3210,3210,3210,3210,0
|
|
20230816,130200,168511970,3210,3210,3210,3210,0
|
|
20230816,130100,168511970,3210,3210,3210,3210,0
|
|
20230816,130000,168511970,3210,3210,3210,3210,0
|
|
20230816,125900,168511970,3210,3210,3210,3210,7
|
|
20230816,125800,168489500,3210,3210,3210,3210,29
|
|
20230816,125700,168396410,3195,3195,3195,3195,0
|
|
20230816,125600,168396410,3195,3195,3195,3195,262
|
|
20230816,125500,167559320,3195,3195,3195,3195,0
|
|
20230816,125400,167559320,3195,3195,3195,3195,0
|
|
20230816,125300,167559320,3195,3195,3195,3195,1
|
|
20230816,125200,167556125,3195,3195,3195,3195,1492
|
|
20230816,125100,162789185,3195,3195,3195,3195,0
|
|
20230816,125000,162789185,3195,3195,3195,3195,2648
|
|
20230816,124900,154328825,3200,3200,3200,3200,0
|
|
20230816,124800,154328825,3200,3200,3200,3200,520
|
|
20230816,124700,152664825,3200,3200,3200,3200,0
|
|
20230816,124600,152664825,3200,3200,3200,3200,0
|
|
20230816,124500,152664825,3200,3200,3200,3200,0
|
|
20230816,124400,152664825,3200,3200,3200,3200,0
|
|
20230816,124300,152664825,3200,3200,3200,3200,0
|
|
20230816,124200,152664825,3200,3200,3200,3200,597
|
|
20230816,124100,150754425,3200,3200,3200,3200,0
|
|
20230816,124000,150754425,3200,3200,3200,3200,0
|
|
20230816,123900,150754425,3200,3200,3200,3200,20
|
|
20230816,123800,150690425,3200,3200,3200,3200,0
|
|
20230816,123700,150690425,3200,3200,3200,3200,0
|
|
20230816,123600,150690425,3200,3200,3200,3200,0
|
|
20230816,123500,150690425,3200,3200,3200,3200,0
|
|
20230816,123400,150690425,3200,3200,3200,3200,0
|
|
20230816,123300,150690425,3200,3200,3200,3200,10
|
|
20230816,123200,150658425,3200,3200,3200,3200,15
|
|
20230816,123100,150610425,3195,3195,3195,3195,0
|
|
20230816,123000,150610425,3195,3195,3195,3195,0
|
|
20230816,122900,150610425,3195,3195,3195,3195,0
|
|
20230816,122800,150610425,3195,3195,3195,3195,0
|
|
20230816,122700,150610425,3195,3195,3195,3195,199
|
|
20230816,122600,149974620,3220,3220,3220,3220,0
|
|
20230816,122500,149974620,3220,3220,3220,3220,0
|
|
20230816,122400,149974620,3220,3220,3220,3220,0
|
|
20230816,122300,149974620,3220,3220,3220,3220,2
|
|
20230816,122200,149968180,3200,3200,3200,3200,10
|
|
20230816,122100,149936180,3220,3220,3220,3220,0
|
|
20230816,122000,149936180,3220,3220,3220,3220,0
|
|
20230816,121900,149936180,3220,3220,3220,3220,0
|
|
20230816,121800,149936180,3220,3220,3220,3220,0
|
|
20230816,121700,149936180,3220,3220,3220,3220,0
|
|
20230816,121600,149936180,3220,3220,3220,3220,0
|
|
20230816,121500,149936180,3220,3220,3220,3220,0
|
|
20230816,121400,149936180,3220,3220,3220,3220,0
|
|
20230816,121300,149936180,3220,3220,3220,3220,1
|
|
20230816,121200,149932960,3215,3205,3215,3205,19
|
|
20230816,121100,149871985,3205,3205,3205,3205,300
|
|
20230816,121000,148910485,3205,3205,3205,3205,0
|
|
20230816,120900,148910485,3205,3205,3205,3205,0
|
|
20230816,120800,148910485,3205,3205,3205,3205,0
|
|
20230816,120700,148910485,3205,3205,3205,3205,0
|
|
20230816,120600,148910485,3205,3205,3205,3205,0
|
|
20230816,120500,148910485,3205,3205,3205,3205,0
|
|
20230816,120400,148910485,3205,3205,3205,3205,2
|
|
20230816,120300,148904075,3190,3190,3190,3190,0
|
|
20230816,120200,148904075,3190,3190,3190,3190,0
|
|
20230816,120100,148904075,3190,3190,3190,3190,272
|
|
20230816,120000,148036395,3190,3190,3190,3190,267
|
|
20230816,115900,147184665,3185,3185,3185,3185,45
|
|
20230816,115800,147041340,3185,3185,3185,3185,16
|
|
20230816,115700,146990380,3185,3185,3185,3185,0
|
|
20230816,115600,146990380,3185,3185,3185,3185,79
|
|
20230816,115500,146738765,3185,3190,3190,3185,51
|
|
20230816,115400,146576240,3190,3190,3190,3190,16
|
|
20230816,115300,146525200,3190,3190,3190,3185,197
|
|
20230816,115200,145897500,3190,3190,3195,3190,19
|
|
20230816,115100,145836870,3190,3190,3190,3190,12
|
|
20230816,115000,145798590,3190,3190,3190,3190,63
|
|
20230816,114900,145597620,3190,3195,3195,3190,345
|
|
20230816,114800,144495570,3200,3200,3200,3200,100
|
|
20230816,114700,144175570,3195,3195,3195,3195,0
|
|
20230816,114600,144175570,3195,3195,3195,3195,2023
|
|
20230816,114500,137712085,3195,3205,3210,3195,1061
|
|
20230816,114400,134316995,3210,3205,3210,3205,66
|
|
20230816,114300,134105455,3215,3215,3215,3215,1
|
|
20230816,114200,134102240,3205,3210,3210,3205,1740
|
|
20230816,114100,128524590,3225,3225,3225,3225,0
|
|
20230816,114000,128524590,3225,3225,3225,3225,0
|
|
20230816,113900,128524590,3225,3225,3225,3225,0
|
|
20230816,113800,128524590,3225,3225,3225,3225,0
|
|
20230816,113700,128524590,3225,3225,3225,3225,0
|
|
20230816,113600,128524590,3225,3225,3225,3225,0
|
|
20230816,113500,128524590,3225,3225,3225,3225,0
|
|
20230816,113400,128524590,3225,3225,3225,3225,0
|
|
20230816,113300,128524590,3225,3225,3225,3225,0
|
|
20230816,113200,128524590,3225,3225,3225,3225,0
|
|
20230816,113100,128524590,3225,3225,3225,3225,5
|
|
20230816,113000,128508465,3210,3210,3210,3210,8
|
|
20230816,112900,128482785,3225,3225,3225,3225,2
|
|
20230816,112800,128476335,3230,3230,3230,3230,0
|
|
20230816,112700,128476335,3230,3230,3230,3230,0
|
|
20230816,112600,128476335,3230,3230,3230,3230,0
|
|
20230816,112500,128476335,3230,3230,3230,3230,4
|
|
20230816,112400,128463415,3235,3210,3235,3210,40
|
|
20230816,112300,128334990,3235,3235,3235,3235,0
|
|
20230816,112200,128334990,3235,3215,3235,3215,993
|
|
20230816,112100,125142475,3215,3215,3215,3215,0
|
|
20230816,112000,125142475,3215,3215,3215,3215,0
|
|
20230816,111900,125142475,3215,3210,3215,3210,3653
|
|
20230816,111800,113415540,3215,3215,3215,3215,1339
|
|
20230816,111700,109110655,3235,3235,3235,3235,0
|
|
20230816,111600,109110655,3235,3235,3235,3235,0
|
|
20230816,111500,109110655,3235,3235,3235,3235,0
|
|
20230816,111400,109110655,3235,3235,3235,3235,1
|
|
20230816,111300,109107420,3220,3220,3220,3220,0
|
|
20230816,111200,109107420,3220,3220,3220,3220,2
|
|
20230816,111100,109100980,3220,3220,3220,3220,0
|
|
20230816,111000,109100980,3220,3220,3220,3220,635
|
|
20230816,110900,107056280,3220,3220,3220,3220,0
|
|
20230816,110800,107056280,3220,3220,3220,3220,0
|
|
20230816,110700,107056280,3220,3220,3220,3220,0
|
|
20230816,110600,107056280,3220,3220,3220,3220,0
|
|
20230816,110500,107056280,3220,3220,3220,3220,0
|
|
20230816,110400,107056280,3220,3220,3220,3220,0
|
|
20230816,110300,107056280,3220,3220,3220,3220,39
|
|
20230816,110200,106930700,3235,3235,3235,3235,0
|
|
20230816,110100,106930700,3235,3235,3235,3235,0
|
|
20230816,110000,106930700,3235,3235,3235,3235,3
|
|
20230816,105900,106920995,3225,3230,3230,3225,212
|
|
20230816,105800,106237270,3230,3230,3230,3230,0
|
|
20230816,105700,106237270,3230,3230,3230,3230,5
|
|
20230816,105600,106221120,3235,3235,3235,3235,0
|
|
20230816,105500,106221120,3235,3235,3235,3235,0
|
|
20230816,105400,106221120,3235,3235,3235,3235,0
|
|
20230816,105300,106221120,3235,3235,3235,3235,2
|
|
20230816,105200,106214650,3225,3225,3225,3225,500
|
|
20230816,105100,104602150,3225,3225,3225,3225,0
|
|
20230816,105000,104602150,3225,3225,3225,3225,0
|
|
20230816,104900,104602150,3225,3225,3225,3225,0
|
|
20230816,104800,104602150,3225,3225,3225,3225,1066
|
|
20230816,104700,101164300,3225,3225,3225,3225,0
|
|
20230816,104600,101164300,3225,3225,3225,3225,0
|
|
20230816,104500,101164300,3225,3225,3225,3225,0
|
|
20230816,104400,101164300,3225,3225,3225,3225,0
|
|
20230816,104300,101164300,3225,3225,3225,3225,1
|
|
20230816,104200,101161075,3225,3225,3225,3225,3
|
|
20230816,104100,101151400,3225,3225,3225,3225,0
|
|
20230816,104000,101151400,3225,3225,3225,3225,6
|
|
20230816,103900,101132050,3225,3225,3225,3225,7
|
|
20230816,103800,101109475,3220,3220,3220,3220,177
|
|
20230816,103700,100539535,3225,3240,3240,3225,16
|
|
20230816,103600,100487785,3240,3240,3240,3240,0
|
|
20230816,103500,100487785,3240,3240,3240,3240,0
|
|
20230816,103400,100487785,3240,3240,3240,3240,0
|
|
20230816,103300,100487785,3240,3240,3240,3240,0
|
|
20230816,103200,100487785,3240,3240,3240,3240,10
|
|
20230816,103100,100455385,3240,3240,3240,3240,0
|
|
20230816,103000,100455385,3240,3240,3240,3240,0
|
|
20230816,102900,100455385,3240,3240,3240,3240,2
|
|
20230816,102800,100448905,3220,3220,3220,3220,0
|
|
20230816,102700,100448905,3220,3220,3220,3220,0
|
|
20230816,102600,100448905,3220,3220,3220,3220,0
|
|
20230816,102500,100448905,3220,3220,3220,3220,500
|
|
20230816,102400,98838905,3240,3240,3240,3240,0
|
|
20230816,102300,98838905,3240,3240,3240,3240,0
|
|
20230816,102200,98838905,3240,3240,3240,3240,0
|
|
20230816,102100,98838905,3240,3240,3240,3240,0
|
|
20230816,102000,98838905,3240,3240,3240,3240,0
|
|
20230816,101900,98838905,3240,3240,3240,3240,0
|
|
20230816,101800,98838905,3240,3240,3240,3240,0
|
|
20230816,101700,98838905,3240,3240,3240,3240,2
|
|
20230816,101600,98832425,3220,3220,3220,3220,207
|
|
20230816,101500,98165885,3245,3245,3245,3245,0
|
|
20230816,101400,98165885,3245,3245,3245,3245,0
|
|
20230816,101300,98165885,3245,3245,3245,3245,0
|
|
20230816,101200,98165885,3245,3245,3245,3245,0
|
|
20230816,101100,98165885,3245,3245,3245,3245,0
|
|
20230816,101000,98165885,3245,3245,3245,3245,0
|
|
20230816,100900,98165885,3245,3245,3245,3245,0
|
|
20230816,100800,98165885,3245,3235,3245,3220,11
|
|
20230816,100700,98130330,3205,3205,3205,3205,0
|
|
20230816,100600,98130330,3205,3235,3235,3205,1325
|
|
20230816,100500,93872380,3250,3250,3250,3250,12
|
|
20230816,100400,93833380,3235,3235,3235,3235,10
|
|
20230816,100300,93801030,3250,3250,3250,3250,0
|
|
20230816,100200,93801030,3250,3250,3250,3250,0
|
|
20230816,100100,93801030,3250,3250,3250,3250,0
|
|
20230816,100000,93801030,3250,3250,3250,3250,0
|
|
20230816,095900,93801030,3250,3250,3250,3250,0
|
|
20230816,095800,93801030,3250,3250,3250,3250,1
|
|
20230816,095700,93797780,3250,3250,3250,3250,0
|
|
20230816,095600,93797780,3250,3250,3250,3250,673
|
|
20230816,095500,91610530,3250,3250,3250,3250,0
|
|
20230816,095400,91610530,3250,3250,3250,3250,2
|
|
20230816,095300,91604030,3225,3225,3225,3225,1116
|
|
20230816,095200,88004930,3245,3245,3245,3245,0
|
|
20230816,095100,88004930,3245,3245,3245,3245,0
|
|
20230816,095000,88004930,3245,3245,3245,3245,0
|
|
20230816,094900,88004930,3245,3245,3245,3245,0
|
|
20230816,094800,88004930,3245,3245,3245,3245,0
|
|
20230816,094700,88004930,3245,3245,3245,3245,0
|
|
20230816,094600,88004930,3245,3245,3245,3245,0
|
|
20230816,094500,88004930,3245,3245,3245,3245,2
|
|
20230816,094400,87998440,3245,3245,3245,3245,200
|
|
20230816,094300,87349440,3245,3245,3245,3245,0
|
|
20230816,094200,87349440,3245,3225,3245,3220,847
|
|
20230816,094100,84619475,3245,3245,3245,3245,24
|
|
20230816,094000,84541595,3240,3245,3245,3240,180
|
|
20230816,093900,83957545,3225,3235,3235,3225,2
|
|
20230816,093800,83951085,3235,3235,3235,3235,149
|
|
20230816,093700,83469070,3245,3245,3245,3245,30
|
|
20230816,093600,83371720,3245,3245,3245,3245,0
|
|
20230816,093500,83371720,3245,3245,3245,3245,0
|
|
20230816,093400,83371720,3245,3245,3245,3220,1527
|
|
20230816,093300,78454005,3220,3220,3220,3220,45
|
|
20230816,093200,78309105,3245,3245,3245,3245,677
|
|
20230816,093100,76112240,3240,3220,3240,3220,47
|
|
20230816,093000,75959980,3240,3230,3240,3225,1583
|
|
20230816,092900,70851520,3240,3240,3240,3240,1
|
|
20230816,092800,70848280,3240,3240,3240,3240,1
|
|
20230816,092700,70845040,3240,3240,3240,3240,0
|
|
20230816,092600,70845040,3240,3230,3245,3230,1436
|
|
20230816,092500,66203710,3235,3235,3235,3235,6470
|
|
20230816,092400,45273260,3240,3240,3240,3240,0
|
|
20230816,092300,45273260,3240,3240,3240,3240,437
|
|
20230816,092200,43857380,3240,3240,3240,3240,119
|
|
20230816,092100,43471820,3240,3240,3240,3240,0
|
|
20230816,092000,43471820,3240,3240,3240,3240,0
|
|
20230816,091900,43471820,3240,3245,3245,3240,467
|
|
20230816,091800,41958635,3250,3245,3250,3245,20
|
|
20230816,091700,41893645,3245,3245,3245,3245,0
|
|
20230816,091600,41893645,3245,3245,3245,3245,8
|
|
20230816,091500,41867685,3240,3240,3240,3235,1220
|
|
20230816,091400,37916080,3255,3255,3260,3255,501
|
|
20230816,091300,36283105,3240,3240,3240,3240,80
|
|
20230816,091200,36023905,3240,3245,3245,3240,2889
|
|
20230816,091100,26653510,3245,3245,3245,3245,153
|
|
20230816,091000,26157025,3245,3245,3245,3245,432
|
|
20230816,090900,24755185,3250,3255,3255,3250,969
|
|
20230816,090800,21603840,3275,3275,3275,3275,0
|
|
20230816,090700,21603840,3275,3275,3275,3275,0
|
|
20230816,090600,21603840,3275,3275,3275,3275,20
|
|
20230816,090500,21538340,3275,3260,3275,3260,105
|
|
20230816,090400,21195990,3255,3255,3255,3255,0
|
|
20230816,090300,21195990,3255,3255,3255,3255,6
|
|
20230816,090200,21176460,3250,3235,3250,3235,505
|
|
20230816,090100,19535315,3235,3275,3275,3235,3914
|
|
20230816,090000,6796405,3280,3280,3285,3280,2072
|