639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193600,290092640,3695,3695,3695,3695,1470
|
|
20230809,193500,290092640,3695,3695,3695,3695,0
|
|
20230809,193400,290092640,3695,3695,3695,3695,0
|
|
20230809,193300,290092640,3695,3695,3695,3695,0
|
|
20230809,193200,290092640,3695,3695,3695,3695,0
|
|
20230809,193100,290092640,3695,3695,3695,3695,0
|
|
20230809,193000,290092640,3695,3695,3695,3695,0
|
|
20230809,192900,290092640,3695,3695,3695,3695,0
|
|
20230809,192800,290092640,3695,3695,3695,3695,0
|
|
20230809,192700,290092640,3695,3695,3695,3695,0
|
|
20230809,192600,290092640,3695,3695,3695,3695,0
|
|
20230809,192500,290092640,3695,3695,3695,3695,0
|
|
20230809,192400,290092640,3695,3695,3695,3695,0
|
|
20230809,192300,290092640,3695,3695,3695,3695,0
|
|
20230809,192200,290092640,3695,3695,3695,3695,0
|
|
20230809,192100,290092640,3695,3695,3695,3695,0
|
|
20230809,192000,290092640,3695,3695,3695,3695,0
|
|
20230809,191900,290092640,3695,3695,3695,3695,0
|
|
20230809,191800,290092640,3695,3695,3695,3695,0
|
|
20230809,191700,290092640,3695,3695,3695,3695,0
|
|
20230809,191600,290092640,3695,3695,3695,3695,0
|
|
20230809,191500,290092640,3695,3695,3695,3695,0
|
|
20230809,191400,290092640,3695,3695,3695,3695,0
|
|
20230809,191300,290092640,3695,3695,3695,3695,0
|
|
20230809,191200,290092640,3695,3695,3695,3695,0
|
|
20230809,191100,290092640,3695,3695,3695,3695,0
|
|
20230809,191000,290092640,3695,3695,3695,3695,0
|
|
20230809,190900,290092640,3695,3695,3695,3695,0
|
|
20230809,190800,290092640,3695,3695,3695,3695,0
|
|
20230809,190700,290092640,3695,3695,3695,3695,0
|
|
20230809,190600,290092640,3695,3695,3695,3695,1470
|
|
20230809,190500,290092640,3695,3695,3695,3695,0
|
|
20230809,190400,290092640,3695,3695,3695,3695,0
|
|
20230809,190300,290092640,3695,3695,3695,3695,0
|
|
20230809,190200,290092640,3695,3695,3695,3695,0
|
|
20230809,190100,290092640,3695,3695,3695,3695,0
|
|
20230809,190000,290092640,3695,3695,3695,3695,0
|
|
20230809,185900,290092640,3695,3695,3695,3695,0
|
|
20230809,185800,290092640,3695,3695,3695,3695,0
|
|
20230809,185700,290092640,3695,3695,3695,3695,0
|
|
20230809,185600,290092640,3695,3695,3695,3695,0
|
|
20230809,185500,290092640,3695,3695,3695,3695,0
|
|
20230809,185400,290092640,3695,3695,3695,3695,0
|
|
20230809,185300,290092640,3695,3695,3695,3695,0
|
|
20230809,185200,290092640,3695,3695,3695,3695,0
|
|
20230809,185100,290092640,3695,3695,3695,3695,0
|
|
20230809,185000,290092640,3695,3695,3695,3695,0
|
|
20230809,184900,290092640,3695,3695,3695,3695,0
|
|
20230809,184800,290092640,3695,3695,3695,3695,0
|
|
20230809,184700,290092640,3695,3695,3695,3695,0
|
|
20230809,184600,290092640,3695,3695,3695,3695,0
|
|
20230809,184500,290092640,3695,3695,3695,3695,0
|
|
20230809,184400,290092640,3695,3695,3695,3695,0
|
|
20230809,184300,290092640,3695,3695,3695,3695,0
|
|
20230809,184200,290092640,3695,3695,3695,3695,0
|
|
20230809,184100,290092640,3695,3695,3695,3695,0
|
|
20230809,184000,290092640,3695,3695,3695,3695,0
|
|
20230809,183900,290092640,3695,3695,3695,3695,0
|
|
20230809,183800,290092640,3695,3695,3695,3695,0
|
|
20230809,183700,290092640,3695,3695,3695,3695,0
|
|
20230809,183600,290092640,3695,3695,3695,3695,1470
|
|
20230809,183500,290092640,3695,3695,3695,3695,0
|
|
20230809,183400,290092640,3695,3695,3695,3695,0
|
|
20230809,183300,290092640,3695,3695,3695,3695,0
|
|
20230809,183200,290092640,3695,3695,3695,3695,0
|
|
20230809,183100,290092640,3695,3695,3695,3695,0
|
|
20230809,183000,290092640,3695,3695,3695,3695,0
|
|
20230809,182900,290092640,3695,3695,3695,3695,0
|
|
20230809,182800,290092640,3695,3695,3695,3695,0
|
|
20230809,182700,290092640,3695,3695,3695,3695,0
|
|
20230809,182600,290092640,3695,3695,3695,3695,0
|
|
20230809,182500,290092640,3695,3695,3695,3695,0
|
|
20230809,182400,290092640,3695,3695,3695,3695,0
|
|
20230809,182300,290092640,3695,3695,3695,3695,0
|
|
20230809,182200,290092640,3695,3695,3695,3695,0
|
|
20230809,182100,290092640,3695,3695,3695,3695,0
|
|
20230809,182000,290092640,3695,3695,3695,3695,0
|
|
20230809,181900,290092640,3695,3695,3695,3695,0
|
|
20230809,181800,290092640,3695,3695,3695,3695,0
|
|
20230809,181700,290092640,3695,3695,3695,3695,0
|
|
20230809,181600,290092640,3695,3695,3695,3695,0
|
|
20230809,181500,290092640,3695,3695,3695,3695,0
|
|
20230809,181400,290092640,3695,3695,3695,3695,0
|
|
20230809,181300,290092640,3695,3695,3695,3695,0
|
|
20230809,181200,290092640,3695,3695,3695,3695,0
|
|
20230809,181100,290092640,3695,3695,3695,3695,0
|
|
20230809,181000,290092640,3695,3695,3695,3695,0
|
|
20230809,180900,290092640,3695,3695,3695,3695,0
|
|
20230809,180800,290092640,3695,3695,3695,3695,0
|
|
20230809,180700,290092640,3695,3695,3695,3695,0
|
|
20230809,180600,290092640,3695,3695,3695,3695,1470
|
|
20230809,180500,290092640,3695,3695,3695,3695,0
|
|
20230809,180400,290092640,3695,3695,3695,3695,0
|
|
20230809,180300,290092640,3695,3695,3695,3695,0
|
|
20230809,180200,290092640,3695,3695,3695,3695,0
|
|
20230809,180100,290092640,3695,3695,3695,3695,0
|
|
20230809,180000,290092640,3695,3695,3695,3695,0
|
|
20230809,175900,290092640,3695,3695,3695,3695,0
|
|
20230809,175800,290092640,3695,3695,3695,3695,0
|
|
20230809,175700,290092640,3695,3695,3695,3695,0
|
|
20230809,175600,290092640,3695,3695,3695,3695,0
|
|
20230809,175500,290092640,3695,3695,3695,3695,0
|
|
20230809,175400,290092640,3695,3695,3695,3695,0
|
|
20230809,175300,290092640,3695,3695,3695,3695,0
|
|
20230809,175200,290092640,3695,3695,3695,3695,0
|
|
20230809,175100,290092640,3695,3695,3695,3695,0
|
|
20230809,175000,290092640,3695,3695,3695,3695,0
|
|
20230809,174900,290092640,3695,3695,3695,3695,0
|
|
20230809,174800,290092640,3695,3695,3695,3695,0
|
|
20230809,174700,290092640,3695,3695,3695,3695,0
|
|
20230809,174600,290092640,3695,3695,3695,3695,0
|
|
20230809,174500,290092640,3695,3695,3695,3695,0
|
|
20230809,174400,290092640,3695,3695,3695,3695,0
|
|
20230809,174300,290092640,3695,3695,3695,3695,0
|
|
20230809,174200,290092640,3695,3695,3695,3695,0
|
|
20230809,174100,290092640,3695,3695,3695,3695,0
|
|
20230809,174000,290092640,3695,3695,3695,3695,0
|
|
20230809,173900,290092640,3695,3695,3695,3695,0
|
|
20230809,173800,290092640,3695,3695,3695,3695,0
|
|
20230809,173700,290092640,3695,3695,3695,3695,0
|
|
20230809,173600,290092640,3695,3695,3695,3695,1470
|
|
20230809,173500,290092640,3695,3695,3695,3695,0
|
|
20230809,173400,290092640,3695,3695,3695,3695,0
|
|
20230809,173300,290092640,3695,3695,3695,3695,0
|
|
20230809,173200,290092640,3695,3695,3695,3695,0
|
|
20230809,173100,290092640,3695,3695,3695,3695,0
|
|
20230809,173000,290092640,3695,3695,3695,3695,0
|
|
20230809,172900,290092640,3695,3695,3695,3695,0
|
|
20230809,172800,290092640,3695,3695,3695,3695,0
|
|
20230809,172700,290092640,3695,3695,3695,3695,0
|
|
20230809,172600,290092640,3695,3695,3695,3695,0
|
|
20230809,172500,290092640,3695,3695,3695,3695,0
|
|
20230809,172400,290092640,3695,3695,3695,3695,0
|
|
20230809,172300,290092640,3695,3695,3695,3695,0
|
|
20230809,172200,290092640,3695,3695,3695,3695,0
|
|
20230809,172100,290092640,3695,3695,3695,3695,0
|
|
20230809,172000,290092640,3695,3695,3695,3695,0
|
|
20230809,171900,290092640,3695,3695,3695,3695,0
|
|
20230809,171800,290092640,3695,3695,3695,3695,0
|
|
20230809,171700,290092640,3695,3695,3695,3695,0
|
|
20230809,171600,290092640,3695,3695,3695,3695,0
|
|
20230809,171500,290092640,3695,3695,3695,3695,0
|
|
20230809,171400,290092640,3695,3695,3695,3695,0
|
|
20230809,171300,290092640,3695,3695,3695,3695,0
|
|
20230809,171200,290092640,3695,3695,3695,3695,0
|
|
20230809,171100,290092640,3695,3695,3695,3695,0
|
|
20230809,171000,290092640,3695,3695,3695,3695,0
|
|
20230809,170900,290092640,3695,3695,3695,3695,0
|
|
20230809,170800,290092640,3695,3695,3695,3695,0
|
|
20230809,170700,290092640,3695,3695,3695,3695,0
|
|
20230809,170600,290092640,3695,3695,3695,3695,1470
|
|
20230809,170500,290092640,3695,3695,3695,3695,0
|
|
20230809,170400,290092640,3695,3695,3695,3695,0
|
|
20230809,170300,290092640,3695,3695,3695,3695,0
|
|
20230809,170200,290092640,3695,3695,3695,3695,0
|
|
20230809,170100,290092640,3695,3695,3695,3695,0
|
|
20230809,170000,290092640,3695,3695,3695,3695,0
|
|
20230809,165900,290092640,3695,3695,3695,3695,0
|
|
20230809,165800,290092640,3695,3695,3695,3695,0
|
|
20230809,165700,290092640,3695,3695,3695,3695,0
|
|
20230809,165600,290092640,3695,3695,3695,3695,0
|
|
20230809,165500,290092640,3695,3695,3695,3695,0
|
|
20230809,165400,290092640,3695,3695,3695,3695,0
|
|
20230809,165300,290092640,3695,3695,3695,3695,0
|
|
20230809,165200,290092640,3695,3695,3695,3695,0
|
|
20230809,165100,290092640,3695,3695,3695,3695,0
|
|
20230809,165000,290092640,3695,3695,3695,3695,0
|
|
20230809,164900,290092640,3695,3695,3695,3695,0
|
|
20230809,164800,290092640,3695,3695,3695,3695,0
|
|
20230809,164700,290092640,3695,3695,3695,3695,0
|
|
20230809,164600,290092640,3695,3695,3695,3695,0
|
|
20230809,164500,290092640,3695,3695,3695,3695,0
|
|
20230809,164400,290092640,3695,3695,3695,3695,0
|
|
20230809,164300,290092640,3695,3695,3695,3695,0
|
|
20230809,164200,290092640,3695,3695,3695,3695,0
|
|
20230809,164100,290092640,3695,3695,3695,3695,0
|
|
20230809,164000,290092640,3695,3695,3695,3695,0
|
|
20230809,163900,290092640,3695,3695,3695,3695,0
|
|
20230809,163800,290092640,3695,3695,3695,3695,0
|
|
20230809,163700,290092640,3695,3695,3695,3695,0
|
|
20230809,163600,290092640,3695,3695,3695,3695,1470
|
|
20230809,163500,290092640,3695,3695,3695,3695,0
|
|
20230809,163400,290092640,3695,3695,3695,3695,0
|
|
20230809,163300,290092640,3695,3695,3695,3695,0
|
|
20230809,163200,290092640,3695,3695,3695,3695,0
|
|
20230809,163100,290092640,3695,3695,3695,3695,0
|
|
20230809,163000,290092640,3695,3695,3695,3695,0
|
|
20230809,162900,290092640,3695,3695,3695,3695,0
|
|
20230809,162800,290092640,3695,3695,3695,3695,0
|
|
20230809,162700,290092640,3695,3695,3695,3695,0
|
|
20230809,162600,290092640,3695,3695,3695,3695,0
|
|
20230809,162500,290092640,3695,3695,3695,3695,0
|
|
20230809,162400,290092640,3695,3695,3695,3695,0
|
|
20230809,162300,290092640,3695,3695,3695,3695,0
|
|
20230809,162200,290092640,3695,3695,3695,3695,0
|
|
20230809,162100,290092640,3695,3695,3695,3695,0
|
|
20230809,162000,290092640,3695,3695,3695,3695,0
|
|
20230809,161900,290092640,3695,3695,3695,3695,0
|
|
20230809,161800,290092640,3695,3695,3695,3695,0
|
|
20230809,161700,290092640,3695,3695,3695,3695,0
|
|
20230809,161600,290092640,3695,3695,3695,3695,0
|
|
20230809,161500,290092640,3695,3695,3695,3695,0
|
|
20230809,161400,290092640,3695,3695,3695,3695,0
|
|
20230809,161300,290092640,3695,3695,3695,3695,0
|
|
20230809,161200,290092640,3695,3695,3695,3695,0
|
|
20230809,161100,290092640,3695,3695,3695,3695,0
|
|
20230809,161000,290092640,3695,3695,3695,3695,0
|
|
20230809,160900,290092640,3695,3695,3695,3695,0
|
|
20230809,160800,290092640,3695,3695,3695,3695,0
|
|
20230809,160700,290092640,3695,3695,3695,3695,0
|
|
20230809,160600,290092640,3695,3695,3695,3695,1470
|
|
20230809,160500,290092640,3695,3695,3695,3695,0
|
|
20230809,160400,290092640,3695,3695,3695,3695,0
|
|
20230809,160300,290092640,3695,3695,3695,3695,0
|
|
20230809,160200,290092640,3695,3695,3695,3695,0
|
|
20230809,160100,290092640,3695,3695,3695,3695,0
|
|
20230809,160000,290092640,3695,3695,3695,3695,0
|
|
20230809,155900,290092640,3695,3695,3695,3695,0
|
|
20230809,155800,290092640,3695,3695,3695,3695,0
|
|
20230809,155700,290092640,3695,3695,3695,3695,0
|
|
20230809,155600,290092640,3695,3695,3695,3695,0
|
|
20230809,155500,290092640,3695,3695,3695,3695,0
|
|
20230809,155400,290092640,3695,3695,3695,3695,0
|
|
20230809,155300,290092640,3695,3695,3695,3695,0
|
|
20230809,155200,290092640,3695,3695,3695,3695,0
|
|
20230809,155100,290092640,3695,3695,3695,3695,0
|
|
20230809,155000,290092640,3695,3695,3695,3695,0
|
|
20230809,154900,290092640,3695,3695,3695,3695,0
|
|
20230809,154800,290092640,3695,3695,3695,3695,0
|
|
20230809,154700,290092640,3695,3695,3695,3695,0
|
|
20230809,154600,290092640,3695,3695,3695,3695,0
|
|
20230809,154500,290092640,3695,3695,3695,3695,0
|
|
20230809,154400,290092640,3695,3695,3695,3695,0
|
|
20230809,154300,290092640,3695,3695,3695,3695,0
|
|
20230809,154200,290092640,3695,3695,3695,3695,0
|
|
20230809,154100,290092640,3695,3695,3695,3695,0
|
|
20230809,154000,290092640,3695,3695,3695,3695,0
|
|
20230809,153900,290092640,3695,3695,3695,3695,0
|
|
20230809,153800,290092640,3695,3695,3695,3695,0
|
|
20230809,153700,290092640,3695,3695,3695,3695,0
|
|
20230809,153600,290092640,3695,3695,3695,3695,1470
|
|
20230809,153500,290092640,3695,3695,3695,3695,0
|
|
20230809,153400,290092640,3695,3695,3695,3695,0
|
|
20230809,153300,290092640,3695,3695,3695,3695,0
|
|
20230809,153200,290092640,3695,3695,3695,3695,0
|
|
20230809,153100,290092640,3695,3695,3695,3695,0
|
|
20230809,153000,290092640,3695,3695,3695,3695,1470
|
|
20230809,152900,284660990,3700,3700,3700,3700,0
|
|
20230809,152800,284660990,3700,3700,3700,3700,0
|
|
20230809,152700,284660990,3700,3700,3700,3700,0
|
|
20230809,152600,284660990,3700,3700,3700,3700,0
|
|
20230809,152500,284660990,3700,3700,3700,3700,0
|
|
20230809,152400,284660990,3700,3700,3700,3700,0
|
|
20230809,152300,284660990,3700,3700,3700,3700,0
|
|
20230809,152200,284660990,3700,3700,3700,3700,0
|
|
20230809,152100,284660990,3700,3700,3700,3700,0
|
|
20230809,152000,284660990,3700,3700,3700,3700,0
|
|
20230809,151900,284660990,3700,3720,3720,3700,440
|
|
20230809,151800,283030950,3710,3715,3720,3710,49
|
|
20230809,151700,282848710,3715,3715,3715,3715,26
|
|
20230809,151600,282752120,3705,3700,3705,3695,660
|
|
20230809,151500,280309265,3700,3695,3705,3695,597
|
|
20230809,151400,278100395,3695,3700,3705,3695,304
|
|
20230809,151300,276975545,3700,3705,3705,3700,92
|
|
20230809,151200,276635025,3700,3700,3705,3700,296
|
|
20230809,151100,275539760,3700,3700,3705,3700,104
|
|
20230809,151000,275154775,3700,3700,3700,3700,216
|
|
20230809,150900,274355575,3705,3705,3705,3705,134
|
|
20230809,150800,273859105,3705,3705,3710,3705,164
|
|
20230809,150700,273251020,3705,3705,3705,3705,52
|
|
20230809,150600,273058360,3705,3705,3705,3705,256
|
|
20230809,150500,272109880,3705,3710,3710,3705,47
|
|
20230809,150400,271935660,3705,3705,3710,3705,359
|
|
20230809,150300,270605550,3705,3705,3705,3705,50
|
|
20230809,150200,270420300,3705,3705,3705,3705,57
|
|
20230809,150100,270209115,3705,3710,3710,3705,265
|
|
20230809,150000,269227270,3705,3710,3710,3705,32
|
|
20230809,145900,269108650,3710,3705,3710,3705,45
|
|
20230809,145800,268941800,3705,3705,3705,3705,235
|
|
20230809,145700,268071125,3705,3705,3710,3705,49
|
|
20230809,145600,267889575,3705,3705,3705,3705,39
|
|
20230809,145500,267745080,3705,3705,3705,3705,217
|
|
20230809,145400,266941095,3705,3705,3705,3705,29
|
|
20230809,145300,266833650,3705,3705,3705,3705,50
|
|
20230809,145200,266648400,3710,3705,3710,3705,134
|
|
20230809,145100,266151415,3705,3705,3705,3705,29
|
|
20230809,145000,266043970,3705,3710,3710,3705,53
|
|
20230809,144900,265847430,3710,3710,3710,3710,191
|
|
20230809,144800,265138820,3710,3710,3715,3710,42
|
|
20230809,144700,264982875,3710,3710,3710,3710,11
|
|
20230809,144600,264942065,3710,3710,3710,3710,25
|
|
20230809,144500,264849315,3710,3715,3715,3710,124
|
|
20230809,144400,264388705,3710,3715,3715,3710,72
|
|
20230809,144300,264121545,3715,3715,3715,3710,35
|
|
20230809,144200,263991540,3715,3715,3715,3715,8
|
|
20230809,144100,263961820,3710,3715,3715,3710,12
|
|
20230809,144000,263917260,3715,3710,3715,3710,379
|
|
20230809,143900,262510980,3710,3710,3710,3705,175
|
|
20230809,143800,261861750,3710,3710,3710,3705,35
|
|
20230809,143700,261731920,3705,3705,3705,3705,1448
|
|
20230809,143600,256367080,3705,3705,3705,3700,40
|
|
20230809,143500,256218900,3705,3700,3705,3700,54
|
|
20230809,143400,256018940,3700,3705,3705,3700,396
|
|
20230809,143300,254553700,3700,3705,3705,3700,66
|
|
20230809,143200,254309350,3700,3700,3700,3700,37
|
|
20230809,143100,254172450,3700,3700,3700,3700,48
|
|
20230809,143000,253994850,3700,3700,3705,3700,55
|
|
20230809,142900,253791215,3700,3700,3705,3700,252
|
|
20230809,142800,252858810,3700,3700,3700,3700,44
|
|
20230809,142700,252696010,3700,3700,3700,3700,28
|
|
20230809,142600,252592410,3700,3700,3700,3700,31
|
|
20230809,142500,252477710,3700,3700,3705,3700,278
|
|
20230809,142400,251448840,3700,3700,3700,3700,20
|
|
20230809,142300,251374840,3700,3700,3700,3700,55
|
|
20230809,142200,251171340,3700,3700,3705,3700,33
|
|
20230809,142100,251049220,3700,3705,3705,3700,45
|
|
20230809,142000,250882585,3705,3705,3705,3705,38
|
|
20230809,141900,250741795,3705,3705,3705,3705,58
|
|
20230809,141800,250526905,3705,3705,3705,3705,28
|
|
20230809,141700,250423165,3705,3705,3705,3705,31
|
|
20230809,141600,250308310,3705,3705,3710,3705,157
|
|
20230809,141500,249726615,3705,3705,3705,3705,31
|
|
20230809,141400,249611760,3705,3705,3710,3705,142
|
|
20230809,141300,249085090,3705,3705,3705,3705,30
|
|
20230809,141200,248973940,3705,3705,3705,3705,11
|
|
20230809,141100,248933185,3705,3705,3705,3705,20
|
|
20230809,141000,248859085,3705,3705,3705,3705,19
|
|
20230809,140900,248788690,3705,3705,3705,3705,15
|
|
20230809,140800,248733115,3705,3705,3705,3705,11
|
|
20230809,140700,248692360,3705,3705,3705,3705,38
|
|
20230809,140600,248551570,3705,3705,3705,3705,4
|
|
20230809,140500,248536750,3710,3705,3710,3705,199
|
|
20230809,140400,247798535,3710,3710,3710,3705,81
|
|
20230809,140300,247498060,3705,3710,3710,3705,30
|
|
20230809,140200,247386860,3705,3700,3705,3700,1139
|
|
20230809,140100,243167020,3700,3700,3700,3700,28
|
|
20230809,140000,243063420,3700,3700,3700,3700,22
|
|
20230809,135900,242982020,3700,3700,3700,3700,60
|
|
20230809,135800,242760020,3700,3700,3700,3700,4
|
|
20230809,135700,242745220,3700,3700,3700,3700,4
|
|
20230809,135600,242730420,3705,3700,3705,3700,34
|
|
20230809,135500,242604470,3700,3700,3700,3700,0
|
|
20230809,135400,242604470,3700,3700,3700,3700,4
|
|
20230809,135300,242589670,3700,3700,3700,3700,4
|
|
20230809,135200,242574870,3700,3700,3700,3700,4
|
|
20230809,135100,242560070,3705,3705,3705,3705,277
|
|
20230809,135000,241533785,3710,3710,3710,3710,26
|
|
20230809,134900,241437325,3705,3705,3705,3705,4
|
|
20230809,134800,241422505,3705,3705,3705,3705,28
|
|
20230809,134700,241318765,3710,3705,3710,3705,30
|
|
20230809,134600,241207485,3705,3700,3705,3700,761
|
|
20230809,134500,238388055,3700,3695,3700,3695,528
|
|
20230809,134400,236434535,3695,3695,3700,3695,166
|
|
20230809,134300,235820575,3695,3695,3695,3695,31
|
|
20230809,134200,235706030,3695,3695,3695,3695,193
|
|
20230809,134100,234992895,3695,3695,3695,3695,35
|
|
20230809,134000,234863570,3695,3695,3695,3695,31
|
|
20230809,133900,234749025,3695,3700,3700,3695,107
|
|
20230809,133800,234353165,3700,3700,3700,3700,69
|
|
20230809,133700,234097865,3700,3700,3700,3700,38
|
|
20230809,133600,233957265,3700,3700,3700,3700,40
|
|
20230809,133500,233809265,3700,3700,3700,3700,43
|
|
20230809,133400,233650165,3700,3700,3700,3700,55
|
|
20230809,133300,233446665,3700,3700,3700,3700,27
|
|
20230809,133200,233346765,3700,3700,3705,3700,260
|
|
20230809,133100,232384650,3700,3700,3700,3700,662
|
|
20230809,133000,229935250,3700,3700,3700,3700,28
|
|
20230809,132900,229831650,3700,3700,3705,3700,63
|
|
20230809,132800,229598430,3700,3700,3700,3700,31
|
|
20230809,132700,229483730,3700,3700,3705,3700,31
|
|
20230809,132600,229368975,3700,3700,3700,3700,35
|
|
20230809,132500,229239475,3700,3700,3700,3700,42
|
|
20230809,132400,229084075,3700,3700,3700,3700,28
|
|
20230809,132300,228980475,3700,3700,3705,3700,46
|
|
20230809,132200,228810145,3700,3700,3700,3700,35
|
|
20230809,132100,228680645,3700,3700,3700,3700,20
|
|
20230809,132000,228606645,3700,3700,3700,3700,39
|
|
20230809,131900,228462345,3700,3700,3700,3700,20
|
|
20230809,131800,228388345,3700,3705,3705,3700,21
|
|
20230809,131700,228310640,3700,3700,3700,3700,954
|
|
20230809,131600,224780840,3700,3700,3700,3700,15
|
|
20230809,131500,224725340,3700,3700,3700,3700,4
|
|
20230809,131400,224710540,3705,3705,3705,3705,1004
|
|
20230809,131300,220990720,3710,3705,3710,3705,16
|
|
20230809,131200,220931435,3710,3710,3710,3710,24
|
|
20230809,131100,220842395,3705,3705,3705,3705,4
|
|
20230809,131000,220827575,3705,3705,3705,3705,4
|
|
20230809,130900,220812755,3710,3710,3710,3705,50
|
|
20230809,130800,220627275,3705,3705,3705,3705,0
|
|
20230809,130700,220627275,3705,3710,3710,3705,88
|
|
20230809,130600,220300845,3710,3710,3710,3710,0
|
|
20230809,130500,220300845,3710,3710,3710,3710,0
|
|
20230809,130400,220300845,3710,3710,3710,3710,0
|
|
20230809,130300,220300845,3710,3710,3710,3710,15
|
|
20230809,130200,220245195,3710,3710,3710,3710,17
|
|
20230809,130100,220182125,3710,3715,3715,3710,296
|
|
20230809,130000,219082540,3725,3720,3725,3720,102
|
|
20230809,125900,218703015,3720,3710,3720,3710,1105
|
|
20230809,125800,214597305,3710,3710,3710,3710,326
|
|
20230809,125700,213387845,3710,3710,3710,3710,327
|
|
20230809,125600,212174675,3710,3710,3710,3710,20
|
|
20230809,125500,212100475,3710,3710,3710,3710,107
|
|
20230809,125400,211703505,3710,3710,3710,3710,1
|
|
20230809,125300,211699795,3710,3710,3710,3710,0
|
|
20230809,125200,211699795,3710,3710,3710,3710,0
|
|
20230809,125100,211699795,3710,3710,3710,3710,27
|
|
20230809,125000,211599625,3705,3710,3710,3705,191
|
|
20230809,124900,210891950,3705,3710,3710,3705,10
|
|
20230809,124800,210854855,3710,3710,3710,3710,27
|
|
20230809,124700,210754685,3710,3710,3710,3710,8
|
|
20230809,124600,210725005,3710,3710,3710,3710,4
|
|
20230809,124500,210710165,3710,3710,3710,3710,27
|
|
20230809,124400,210609995,3710,3710,3710,3710,4
|
|
20230809,124300,210595155,3710,3710,3710,3710,180
|
|
20230809,124200,209927355,3710,3710,3710,3710,30
|
|
20230809,124100,209816055,3710,3710,3710,3710,8
|
|
20230809,124000,209786375,3705,3705,3710,3705,937
|
|
20230809,123900,206314785,3705,3705,3705,3705,31
|
|
20230809,123800,206199930,3705,3705,3705,3705,29
|
|
20230809,123700,206092485,3705,3705,3705,3705,32
|
|
20230809,123600,205973925,3705,3705,3705,3705,32
|
|
20230809,123500,205855365,3700,3705,3705,3700,130
|
|
20230809,123400,205374345,3705,3705,3705,3705,4
|
|
20230809,123300,205359525,3705,3705,3705,3705,4
|
|
20230809,123200,205344705,3705,3705,3705,3705,35
|
|
20230809,123100,205215030,3705,3705,3705,3705,4
|
|
20230809,123000,205200210,3705,3705,3705,3705,4
|
|
20230809,122900,205185390,3705,3705,3705,3705,28
|
|
20230809,122800,205081650,3705,3705,3705,3705,56
|
|
20230809,122700,204874170,3705,3705,3705,3705,7
|
|
20230809,122600,204848235,3705,3705,3705,3705,1243
|
|
20230809,122500,200242920,3705,3705,3705,3705,5
|
|
20230809,122400,200224395,3705,3705,3705,3705,4
|
|
20230809,122300,200209575,3705,3705,3705,3705,4
|
|
20230809,122200,200194755,3705,3705,3705,3705,31
|
|
20230809,122100,200079900,3705,3705,3705,3705,154
|
|
20230809,122000,199509330,3705,3705,3705,3705,4
|
|
20230809,121900,199494510,3705,3705,3705,3700,65
|
|
20230809,121800,199253725,3705,3700,3705,3700,55
|
|
20230809,121700,199050195,3705,3700,3705,3700,82
|
|
20230809,121600,198746520,3705,3700,3705,3700,43
|
|
20230809,121500,198587285,3700,3700,3705,3700,89
|
|
20230809,121400,198257800,3705,3705,3705,3705,6
|
|
20230809,121300,198235570,3705,3705,3705,3705,8
|
|
20230809,121200,198205930,3705,3705,3705,3705,165
|
|
20230809,121100,197594605,3700,3700,3700,3700,27
|
|
20230809,121000,197494705,3700,3705,3705,3700,18
|
|
20230809,120900,197428100,3700,3700,3700,3700,27
|
|
20230809,120800,197328200,3700,3700,3700,3700,27
|
|
20230809,120700,197228300,3700,3700,3700,3700,16
|
|
20230809,120600,197169100,3700,3700,3700,3700,27
|
|
20230809,120500,197069200,3700,3700,3700,3700,27
|
|
20230809,120400,196969300,3700,3700,3700,3700,8
|
|
20230809,120300,196939700,3700,3700,3700,3700,27
|
|
20230809,120200,196839800,3700,3700,3700,3700,27
|
|
20230809,120100,196739900,3700,3700,3700,3700,212
|
|
20230809,120000,195955500,3700,3700,3700,3700,27
|
|
20230809,115900,195855600,3700,3700,3700,3700,27
|
|
20230809,115800,195755700,3700,3700,3700,3700,16
|
|
20230809,115700,195696500,3700,3700,3700,3700,27
|
|
20230809,115600,195596600,3700,3700,3700,3700,38
|
|
20230809,115500,195456000,3700,3700,3700,3700,8
|
|
20230809,115400,195426400,3705,3705,3705,3705,0
|
|
20230809,115300,195426400,3705,3705,3705,3705,30
|
|
20230809,115200,195315250,3700,3700,3700,3700,0
|
|
20230809,115100,195315250,3700,3700,3700,3700,0
|
|
20230809,115000,195315250,3700,3700,3700,3700,140
|
|
20230809,114900,194797250,3700,3700,3700,3700,230
|
|
20230809,114800,193946250,3705,3705,3705,3705,1
|
|
20230809,114700,193942545,3705,3705,3705,3705,0
|
|
20230809,114600,193942545,3705,3705,3705,3705,0
|
|
20230809,114500,193942545,3705,3705,3705,3705,0
|
|
20230809,114400,193942545,3705,3705,3705,3705,951
|
|
20230809,114300,190419090,3710,3710,3710,3710,0
|
|
20230809,114200,190419090,3710,3710,3710,3710,2
|
|
20230809,114100,190411670,3710,3710,3710,3710,10
|
|
20230809,114000,190374570,3705,3705,3705,3705,0
|
|
20230809,113900,190374570,3705,3705,3705,3705,15
|
|
20230809,113800,190318995,3705,3700,3715,3700,510
|
|
20230809,113700,188426540,3700,3700,3710,3700,49
|
|
20230809,113600,188245160,3700,3700,3700,3700,90
|
|
20230809,113500,187912160,3700,3695,3700,3695,107
|
|
20230809,113400,187516315,3695,3695,3695,3695,75
|
|
20230809,113300,187239190,3690,3690,3690,3690,43
|
|
20230809,113200,187080520,3690,3690,3690,3690,26
|
|
20230809,113100,186984580,3690,3690,3690,3690,650
|
|
20230809,113000,184586080,3680,3690,3690,3680,14290
|
|
20230809,112900,131980455,3685,3700,3700,3685,4096
|
|
20230809,112800,116857885,3700,3700,3700,3700,45
|
|
20230809,112700,116691385,3705,3705,3710,3705,10226
|
|
20230809,112600,78803710,3705,3705,3705,3705,35
|
|
20230809,112500,78674035,3705,3705,3705,3705,16
|
|
20230809,112400,78614755,3705,3705,3705,3705,333
|
|
20230809,112300,77380990,3710,3710,3710,3710,1452
|
|
20230809,112200,71994070,3715,3710,3715,3710,35
|
|
20230809,112100,71864085,3710,3710,3715,3710,20
|
|
20230809,112000,71789880,3715,3715,3715,3715,0
|
|
20230809,111900,71789880,3715,3710,3715,3710,217
|
|
20230809,111800,70984690,3710,3710,3710,3710,27
|
|
20230809,111700,70884520,3710,3710,3710,3710,35
|
|
20230809,111600,70754670,3710,3710,3710,3710,16
|
|
20230809,111500,70695310,3710,3710,3710,3710,35
|
|
20230809,111400,70565460,3710,3710,3710,3710,44
|
|
20230809,111300,70402220,3710,3710,3710,3710,104
|
|
20230809,111200,70016380,3710,3710,3710,3710,235
|
|
20230809,111100,69144530,3710,3710,3710,3710,192
|
|
20230809,111000,68432210,3710,3710,3710,3710,73
|
|
20230809,110900,68161380,3710,3710,3710,3710,35
|
|
20230809,110800,68031530,3710,3710,3710,3710,56
|
|
20230809,110700,67823770,3710,3710,3710,3710,434
|
|
20230809,110600,66213630,3710,3710,3715,3710,68
|
|
20230809,110500,65961225,3710,3710,3710,3710,44
|
|
20230809,110400,65797985,3710,3710,3715,3710,52
|
|
20230809,110300,65604925,3710,3710,3715,3710,87
|
|
20230809,110200,65281895,3710,3710,3710,3710,27
|
|
20230809,110100,65181725,3710,3710,3710,3710,24
|
|
20230809,110000,65092685,3710,3710,3710,3710,61
|
|
20230809,105900,64866375,3710,3710,3710,3710,673
|
|
20230809,105800,62369545,3710,3710,3715,3710,48
|
|
20230809,105700,62191345,3710,3710,3710,3710,24
|
|
20230809,105600,62102305,3715,3710,3715,3710,50
|
|
20230809,105500,61916635,3710,3710,3710,3710,24
|
|
20230809,105400,61827595,3710,3710,3710,3710,24
|
|
20230809,105300,61738555,3710,3710,3710,3710,18
|
|
20230809,105200,61671775,3715,3715,3715,3715,26
|
|
20230809,105100,61575185,3710,3710,3710,3710,0
|
|
20230809,105000,61575185,3710,3710,3710,3710,0
|
|
20230809,104900,61575185,3710,3710,3710,3710,10
|
|
20230809,104800,61538085,3710,3710,3710,3710,73
|
|
20230809,104700,61267255,3710,3710,3715,3710,64
|
|
20230809,104600,61029625,3710,3710,3710,3710,17
|
|
20230809,104500,60966555,3710,3710,3710,3710,37
|
|
20230809,104400,60829285,3710,3710,3715,3710,87
|
|
20230809,104300,60506355,3710,3710,3710,3710,639
|
|
20230809,104200,58135665,3710,3710,3710,3710,0
|
|
20230809,104100,58135665,3710,3710,3710,3710,0
|
|
20230809,104000,58135665,3710,3710,3710,3710,51
|
|
20230809,103900,57946455,3710,3710,3710,3710,130
|
|
20230809,103800,57464155,3710,3710,3710,3710,0
|
|
20230809,103700,57464155,3710,3710,3710,3710,0
|
|
20230809,103600,57464155,3710,3710,3710,3710,0
|
|
20230809,103500,57464155,3710,3710,3710,3710,0
|
|
20230809,103400,57464155,3710,3710,3710,3710,0
|
|
20230809,103300,57464155,3710,3710,3710,3710,23
|
|
20230809,103200,57378825,3710,3710,3710,3710,0
|
|
20230809,103100,57378825,3710,3710,3710,3710,0
|
|
20230809,103000,57378825,3710,3710,3710,3710,16
|
|
20230809,102900,57319465,3715,3715,3720,3710,410
|
|
20230809,102800,55797060,3720,3710,3720,3710,705
|
|
20230809,102700,53181280,3705,3705,3710,3700,1023
|
|
20230809,102600,49388145,3700,3700,3700,3700,60
|
|
20230809,102500,49166145,3700,3700,3700,3700,103
|
|
20230809,102400,48785045,3700,3700,3700,3700,35
|
|
20230809,102300,48655545,3705,3700,3705,3700,36
|
|
20230809,102200,48522325,3700,3700,3700,3700,37
|
|
20230809,102100,48385425,3700,3705,3705,3700,208
|
|
20230809,102000,47614825,3705,3705,3705,3705,0
|
|
20230809,101900,47614825,3705,3710,3710,3705,69
|
|
20230809,101800,47358910,3710,3710,3710,3710,0
|
|
20230809,101700,47358910,3710,3710,3710,3710,27
|
|
20230809,101600,47258740,3710,3710,3710,3710,0
|
|
20230809,101500,47258740,3710,3710,3710,3710,0
|
|
20230809,101400,47258740,3710,3710,3710,3710,157
|
|
20230809,101300,46676270,3705,3705,3705,3705,677
|
|
20230809,101200,44167985,3710,3710,3710,3710,46
|
|
20230809,101100,43997325,3710,3710,3710,3710,1
|
|
20230809,101000,43993615,3710,3710,3710,3710,0
|
|
20230809,100900,43993615,3710,3710,3710,3710,0
|
|
20230809,100800,43993615,3710,3710,3710,3710,0
|
|
20230809,100700,43993615,3710,3710,3710,3710,187
|
|
20230809,100600,43299845,3710,3710,3710,3710,39
|
|
20230809,100500,43155155,3715,3715,3715,3710,726
|
|
20230809,100400,40459705,3715,3715,3715,3715,30
|
|
20230809,100300,40348255,3720,3720,3720,3720,41
|
|
20230809,100200,40195735,3715,3715,3715,3715,16
|
|
20230809,100100,40136295,3720,3720,3720,3720,4
|
|
20230809,100000,40121415,3720,3720,3720,3720,79
|
|
20230809,095900,39827535,3720,3720,3720,3720,0
|
|
20230809,095800,39827535,3720,3720,3720,3720,0
|
|
20230809,095700,39827535,3720,3725,3725,3720,98
|
|
20230809,095600,39462530,3725,3725,3725,3725,0
|
|
20230809,095500,39462530,3725,3720,3725,3720,3
|
|
20230809,095400,39451365,3720,3725,3725,3720,74
|
|
20230809,095300,39176020,3720,3730,3730,3720,1137
|
|
20230809,095200,34937505,3730,3730,3730,3730,4
|
|
20230809,095100,34922585,3735,3735,3735,3735,111
|
|
20230809,095000,34508000,3735,3735,3735,3735,0
|
|
20230809,094900,34508000,3735,3735,3735,3735,0
|
|
20230809,094800,34508000,3735,3725,3735,3725,1144
|
|
20230809,094700,30240925,3730,3735,3735,3730,326
|
|
20230809,094600,29024015,3735,3730,3735,3730,217
|
|
20230809,094500,28213590,3730,3725,3730,3725,322
|
|
20230809,094400,27012580,3725,3725,3730,3725,46
|
|
20230809,094300,26841085,3725,3730,3730,3725,266
|
|
20230809,094200,25849855,3730,3735,3735,3730,52
|
|
20230809,094100,25655845,3735,3730,3735,3730,92
|
|
20230809,094000,25312510,3730,3730,3740,3730,618
|
|
20230809,093900,23005625,3725,3730,3730,3725,35
|
|
20230809,093800,22875125,3730,3730,3730,3730,0
|
|
20230809,093700,22875125,3730,3735,3735,3730,64
|
|
20230809,093600,22636400,3735,3720,3745,3720,1076
|
|
20230809,093500,18620610,3710,3710,3720,3710,438
|
|
20230809,093400,16994690,3710,3705,3710,3705,76
|
|
20230809,093300,16712880,3710,3710,3710,3710,0
|
|
20230809,093200,16712880,3710,3710,3710,3710,6
|
|
20230809,093100,16690620,3710,3710,3715,3705,210
|
|
20230809,093000,15911635,3715,3715,3715,3715,28
|
|
20230809,092900,15807615,3715,3705,3720,3705,148
|
|
20230809,092800,15258850,3705,3700,3705,3700,523
|
|
20230809,092700,13323660,3695,3695,3695,3695,0
|
|
20230809,092600,13323660,3695,3695,3695,3695,0
|
|
20230809,092500,13323660,3695,3695,3695,3695,0
|
|
20230809,092400,13323660,3695,3695,3695,3695,350
|
|
20230809,092300,12030410,3695,3695,3695,3695,4
|
|
20230809,092200,12015630,3695,3700,3700,3695,111
|
|
20230809,092100,11604950,3700,3700,3700,3700,0
|
|
20230809,092000,11604950,3700,3700,3700,3700,0
|
|
20230809,091900,11604950,3700,3700,3700,3700,16
|
|
20230809,091800,11545750,3700,3705,3705,3700,36
|
|
20230809,091700,11412545,3705,3705,3705,3705,55
|
|
20230809,091600,11208770,3705,3705,3705,3705,6
|
|
20230809,091500,11186540,3705,3705,3705,3705,1
|
|
20230809,091400,11182835,3705,3700,3705,3700,89
|
|
20230809,091300,10853285,3700,3700,3700,3700,0
|
|
20230809,091200,10853285,3700,3700,3700,3700,89
|
|
20230809,091100,10523985,3695,3695,3695,3695,167
|
|
20230809,091000,9906920,3695,3695,3695,3695,3
|
|
20230809,090900,9895835,3690,3690,3690,3690,0
|
|
20230809,090800,9895835,3690,3690,3690,3690,246
|
|
20230809,090700,8988095,3690,3690,3690,3690,10
|
|
20230809,090600,8951195,3690,3690,3690,3685,38
|
|
20230809,090500,8811125,3685,3685,3685,3685,0
|
|
20230809,090400,8811125,3685,3695,3695,3685,1551
|
|
20230809,090300,3089225,3695,3695,3695,3695,0
|
|
20230809,090200,3089225,3695,3695,3695,3695,0
|
|
20230809,090100,3089225,3695,3700,3700,3695,580
|
|
20230809,090000,945985,3700,3695,3700,3695,256
|