681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201800,368819295,3250,3250,3250,3250,4073
|
|
20230808,201700,368819295,3250,3250,3250,3250,0
|
|
20230808,201600,368819295,3250,3250,3250,3250,0
|
|
20230808,201500,368819295,3250,3250,3250,3250,0
|
|
20230808,201400,368819295,3250,3250,3250,3250,0
|
|
20230808,201300,368819295,3250,3250,3250,3250,0
|
|
20230808,201200,368819295,3250,3250,3250,3250,0
|
|
20230808,201100,368819295,3250,3250,3250,3250,0
|
|
20230808,201000,368819295,3250,3250,3250,3250,0
|
|
20230808,200900,368819295,3250,3250,3250,3250,0
|
|
20230808,200800,368819295,3250,3250,3250,3250,0
|
|
20230808,200700,368819295,3250,3250,3250,3250,0
|
|
20230808,200600,368819295,3250,3250,3250,3250,0
|
|
20230808,200500,368819295,3250,3250,3250,3250,0
|
|
20230808,200400,368819295,3250,3250,3250,3250,0
|
|
20230808,200300,368819295,3250,3250,3250,3250,0
|
|
20230808,200200,368819295,3250,3250,3250,3250,0
|
|
20230808,200100,368819295,3250,3250,3250,3250,0
|
|
20230808,200000,368819295,3250,3250,3250,3250,0
|
|
20230808,195900,368819295,3250,3250,3250,3250,0
|
|
20230808,195800,368819295,3250,3250,3250,3250,0
|
|
20230808,195700,368819295,3250,3250,3250,3250,0
|
|
20230808,195600,368819295,3250,3250,3250,3250,0
|
|
20230808,195500,368819295,3250,3250,3250,3250,0
|
|
20230808,195400,368819295,3250,3250,3250,3250,0
|
|
20230808,195300,368819295,3250,3250,3250,3250,0
|
|
20230808,195200,368819295,3250,3250,3250,3250,0
|
|
20230808,195100,368819295,3250,3250,3250,3250,0
|
|
20230808,195000,368819295,3250,3250,3250,3250,0
|
|
20230808,194900,368819295,3250,3250,3250,3250,0
|
|
20230808,194800,368819295,3250,3250,3250,3250,4073
|
|
20230808,194700,368819295,3250,3250,3250,3250,0
|
|
20230808,194600,368819295,3250,3250,3250,3250,0
|
|
20230808,194500,368819295,3250,3250,3250,3250,0
|
|
20230808,194400,368819295,3250,3250,3250,3250,0
|
|
20230808,194300,368819295,3250,3250,3250,3250,0
|
|
20230808,194200,368819295,3250,3250,3250,3250,0
|
|
20230808,194100,368819295,3250,3250,3250,3250,0
|
|
20230808,194000,368819295,3250,3250,3250,3250,0
|
|
20230808,193900,368819295,3250,3250,3250,3250,0
|
|
20230808,193800,368819295,3250,3250,3250,3250,0
|
|
20230808,193700,368819295,3250,3250,3250,3250,0
|
|
20230808,193600,368819295,3250,3250,3250,3250,0
|
|
20230808,193500,368819295,3250,3250,3250,3250,0
|
|
20230808,193400,368819295,3250,3250,3250,3250,0
|
|
20230808,193300,368819295,3250,3250,3250,3250,0
|
|
20230808,193200,368819295,3250,3250,3250,3250,0
|
|
20230808,193100,368819295,3250,3250,3250,3250,0
|
|
20230808,193000,368819295,3250,3250,3250,3250,0
|
|
20230808,192900,368819295,3250,3250,3250,3250,0
|
|
20230808,192800,368819295,3250,3250,3250,3250,0
|
|
20230808,192700,368819295,3250,3250,3250,3250,0
|
|
20230808,192600,368819295,3250,3250,3250,3250,0
|
|
20230808,192500,368819295,3250,3250,3250,3250,0
|
|
20230808,192400,368819295,3250,3250,3250,3250,0
|
|
20230808,192300,368819295,3250,3250,3250,3250,0
|
|
20230808,192200,368819295,3250,3250,3250,3250,0
|
|
20230808,192100,368819295,3250,3250,3250,3250,0
|
|
20230808,192000,368819295,3250,3250,3250,3250,0
|
|
20230808,191900,368819295,3250,3250,3250,3250,0
|
|
20230808,191800,368819295,3250,3250,3250,3250,4073
|
|
20230808,191700,368819295,3250,3250,3250,3250,0
|
|
20230808,191600,368819295,3250,3250,3250,3250,0
|
|
20230808,191500,368819295,3250,3250,3250,3250,0
|
|
20230808,191400,368819295,3250,3250,3250,3250,0
|
|
20230808,191300,368819295,3250,3250,3250,3250,0
|
|
20230808,191200,368819295,3250,3250,3250,3250,0
|
|
20230808,191100,368819295,3250,3250,3250,3250,0
|
|
20230808,191000,368819295,3250,3250,3250,3250,0
|
|
20230808,190900,368819295,3250,3250,3250,3250,0
|
|
20230808,190800,368819295,3250,3250,3250,3250,0
|
|
20230808,190700,368819295,3250,3250,3250,3250,0
|
|
20230808,190600,368819295,3250,3250,3250,3250,0
|
|
20230808,190500,368819295,3250,3250,3250,3250,0
|
|
20230808,190400,368819295,3250,3250,3250,3250,0
|
|
20230808,190300,368819295,3250,3250,3250,3250,0
|
|
20230808,190200,368819295,3250,3250,3250,3250,0
|
|
20230808,190100,368819295,3250,3250,3250,3250,0
|
|
20230808,190000,368819295,3250,3250,3250,3250,0
|
|
20230808,185900,368819295,3250,3250,3250,3250,0
|
|
20230808,185800,368819295,3250,3250,3250,3250,0
|
|
20230808,185700,368819295,3250,3250,3250,3250,0
|
|
20230808,185600,368819295,3250,3250,3250,3250,0
|
|
20230808,185500,368819295,3250,3250,3250,3250,0
|
|
20230808,185400,368819295,3250,3250,3250,3250,0
|
|
20230808,185300,368819295,3250,3250,3250,3250,0
|
|
20230808,185200,368819295,3250,3250,3250,3250,0
|
|
20230808,185100,368819295,3250,3250,3250,3250,0
|
|
20230808,185000,368819295,3250,3250,3250,3250,0
|
|
20230808,184900,368819295,3250,3250,3250,3250,0
|
|
20230808,184800,368819295,3250,3250,3250,3250,4073
|
|
20230808,184700,368819295,3250,3250,3250,3250,0
|
|
20230808,184600,368819295,3250,3250,3250,3250,0
|
|
20230808,184500,368819295,3250,3250,3250,3250,0
|
|
20230808,184400,368819295,3250,3250,3250,3250,0
|
|
20230808,184300,368819295,3250,3250,3250,3250,0
|
|
20230808,184200,368819295,3250,3250,3250,3250,0
|
|
20230808,184100,368819295,3250,3250,3250,3250,0
|
|
20230808,184000,368819295,3250,3250,3250,3250,0
|
|
20230808,183900,368819295,3250,3250,3250,3250,0
|
|
20230808,183800,368819295,3250,3250,3250,3250,0
|
|
20230808,183700,368819295,3250,3250,3250,3250,0
|
|
20230808,183600,368819295,3250,3250,3250,3250,0
|
|
20230808,183500,368819295,3250,3250,3250,3250,0
|
|
20230808,183400,368819295,3250,3250,3250,3250,0
|
|
20230808,183300,368819295,3250,3250,3250,3250,0
|
|
20230808,183200,368819295,3250,3250,3250,3250,0
|
|
20230808,183100,368819295,3250,3250,3250,3250,0
|
|
20230808,183000,368819295,3250,3250,3250,3250,0
|
|
20230808,182900,368819295,3250,3250,3250,3250,0
|
|
20230808,182800,368819295,3250,3250,3250,3250,0
|
|
20230808,182700,368819295,3250,3250,3250,3250,0
|
|
20230808,182600,368819295,3250,3250,3250,3250,0
|
|
20230808,182500,368819295,3250,3250,3250,3250,0
|
|
20230808,182400,368819295,3250,3250,3250,3250,0
|
|
20230808,182300,368819295,3250,3250,3250,3250,0
|
|
20230808,182200,368819295,3250,3250,3250,3250,0
|
|
20230808,182100,368819295,3250,3250,3250,3250,0
|
|
20230808,182000,368819295,3250,3250,3250,3250,0
|
|
20230808,181900,368819295,3250,3250,3250,3250,0
|
|
20230808,181800,368819295,3250,3250,3250,3250,4073
|
|
20230808,181700,368819295,3250,3250,3250,3250,0
|
|
20230808,181600,368819295,3250,3250,3250,3250,0
|
|
20230808,181500,368819295,3250,3250,3250,3250,0
|
|
20230808,181400,368819295,3250,3250,3250,3250,0
|
|
20230808,181300,368819295,3250,3250,3250,3250,0
|
|
20230808,181200,368819295,3250,3250,3250,3250,0
|
|
20230808,181100,368819295,3250,3250,3250,3250,0
|
|
20230808,181000,368819295,3250,3250,3250,3250,0
|
|
20230808,180900,368819295,3250,3250,3250,3250,0
|
|
20230808,180800,368819295,3250,3250,3250,3250,0
|
|
20230808,180700,368819295,3250,3250,3250,3250,0
|
|
20230808,180600,368819295,3250,3250,3250,3250,0
|
|
20230808,180500,368819295,3250,3250,3250,3250,0
|
|
20230808,180400,368819295,3250,3250,3250,3250,0
|
|
20230808,180300,368819295,3250,3250,3250,3250,0
|
|
20230808,180200,368819295,3250,3250,3250,3250,0
|
|
20230808,180100,368819295,3250,3250,3250,3250,0
|
|
20230808,180000,368819295,3250,3250,3250,3250,0
|
|
20230808,175900,368819295,3250,3250,3250,3250,0
|
|
20230808,175800,368819295,3250,3250,3250,3250,0
|
|
20230808,175700,368819295,3250,3250,3250,3250,0
|
|
20230808,175600,368819295,3250,3250,3250,3250,0
|
|
20230808,175500,368819295,3250,3250,3250,3250,0
|
|
20230808,175400,368819295,3250,3250,3250,3250,0
|
|
20230808,175300,368819295,3250,3250,3250,3250,0
|
|
20230808,175200,368819295,3250,3250,3250,3250,0
|
|
20230808,175100,368819295,3250,3250,3250,3250,0
|
|
20230808,175000,368819295,3250,3250,3250,3250,0
|
|
20230808,174900,368819295,3250,3250,3250,3250,0
|
|
20230808,174800,368819295,3250,3250,3250,3250,4073
|
|
20230808,174700,368819295,3250,3250,3250,3250,0
|
|
20230808,174600,368819295,3250,3250,3250,3250,0
|
|
20230808,174500,368819295,3250,3250,3250,3250,0
|
|
20230808,174400,368819295,3250,3250,3250,3250,0
|
|
20230808,174300,368819295,3250,3250,3250,3250,0
|
|
20230808,174200,368819295,3250,3250,3250,3250,0
|
|
20230808,174100,368819295,3250,3250,3250,3250,0
|
|
20230808,174000,368819295,3250,3250,3250,3250,0
|
|
20230808,173900,368819295,3250,3250,3250,3250,0
|
|
20230808,173800,368819295,3250,3250,3250,3250,0
|
|
20230808,173700,368819295,3250,3250,3250,3250,0
|
|
20230808,173600,368819295,3250,3250,3250,3250,0
|
|
20230808,173500,368819295,3250,3250,3250,3250,0
|
|
20230808,173400,368819295,3250,3250,3250,3250,0
|
|
20230808,173300,368819295,3250,3250,3250,3250,0
|
|
20230808,173200,368819295,3250,3250,3250,3250,0
|
|
20230808,173100,368819295,3250,3250,3250,3250,0
|
|
20230808,173000,368819295,3250,3250,3250,3250,0
|
|
20230808,172900,368819295,3250,3250,3250,3250,0
|
|
20230808,172800,368819295,3250,3250,3250,3250,0
|
|
20230808,172700,368819295,3250,3250,3250,3250,0
|
|
20230808,172600,368819295,3250,3250,3250,3250,0
|
|
20230808,172500,368819295,3250,3250,3250,3250,0
|
|
20230808,172400,368819295,3250,3250,3250,3250,0
|
|
20230808,172300,368819295,3250,3250,3250,3250,0
|
|
20230808,172200,368819295,3250,3250,3250,3250,0
|
|
20230808,172100,368819295,3250,3250,3250,3250,0
|
|
20230808,172000,368819295,3250,3250,3250,3250,0
|
|
20230808,171900,368819295,3250,3250,3250,3250,0
|
|
20230808,171800,368819295,3250,3250,3250,3250,4073
|
|
20230808,171700,368819295,3250,3250,3250,3250,0
|
|
20230808,171600,368819295,3250,3250,3250,3250,0
|
|
20230808,171500,368819295,3250,3250,3250,3250,0
|
|
20230808,171400,368819295,3250,3250,3250,3250,0
|
|
20230808,171300,368819295,3250,3250,3250,3250,0
|
|
20230808,171200,368819295,3250,3250,3250,3250,0
|
|
20230808,171100,368819295,3250,3250,3250,3250,0
|
|
20230808,171000,368819295,3250,3250,3250,3250,0
|
|
20230808,170900,368819295,3250,3250,3250,3250,0
|
|
20230808,170800,368819295,3250,3250,3250,3250,0
|
|
20230808,170700,368819295,3250,3250,3250,3250,0
|
|
20230808,170600,368819295,3250,3250,3250,3250,0
|
|
20230808,170500,368819295,3250,3250,3250,3250,0
|
|
20230808,170400,368819295,3250,3250,3250,3250,0
|
|
20230808,170300,368819295,3250,3250,3250,3250,0
|
|
20230808,170200,368819295,3250,3250,3250,3250,0
|
|
20230808,170100,368819295,3250,3250,3250,3250,0
|
|
20230808,170000,368819295,3250,3250,3250,3250,0
|
|
20230808,165900,368819295,3250,3250,3250,3250,0
|
|
20230808,165800,368819295,3250,3250,3250,3250,0
|
|
20230808,165700,368819295,3250,3250,3250,3250,0
|
|
20230808,165600,368819295,3250,3250,3250,3250,0
|
|
20230808,165500,368819295,3250,3250,3250,3250,0
|
|
20230808,165400,368819295,3250,3250,3250,3250,0
|
|
20230808,165300,368819295,3250,3250,3250,3250,0
|
|
20230808,165200,368819295,3250,3250,3250,3250,0
|
|
20230808,165100,368819295,3250,3250,3250,3250,0
|
|
20230808,165000,368819295,3250,3250,3250,3250,0
|
|
20230808,164900,368819295,3250,3250,3250,3250,0
|
|
20230808,164800,368819295,3250,3250,3250,3250,4073
|
|
20230808,164700,368819295,3250,3250,3250,3250,0
|
|
20230808,164600,368819295,3250,3250,3250,3250,0
|
|
20230808,164500,368819295,3250,3250,3250,3250,0
|
|
20230808,164400,368819295,3250,3250,3250,3250,0
|
|
20230808,164300,368819295,3250,3250,3250,3250,0
|
|
20230808,164200,368819295,3250,3250,3250,3250,0
|
|
20230808,164100,368819295,3250,3250,3250,3250,0
|
|
20230808,164000,368819295,3250,3250,3250,3250,0
|
|
20230808,163900,368819295,3250,3250,3250,3250,0
|
|
20230808,163800,368819295,3250,3250,3250,3250,0
|
|
20230808,163700,368819295,3250,3250,3250,3250,0
|
|
20230808,163600,368819295,3250,3250,3250,3250,0
|
|
20230808,163500,368819295,3250,3250,3250,3250,0
|
|
20230808,163400,368819295,3250,3250,3250,3250,0
|
|
20230808,163300,368819295,3250,3250,3250,3250,0
|
|
20230808,163200,368819295,3250,3250,3250,3250,0
|
|
20230808,163100,368819295,3250,3250,3250,3250,0
|
|
20230808,163000,368819295,3250,3250,3250,3250,0
|
|
20230808,162900,368819295,3250,3250,3250,3250,0
|
|
20230808,162800,368819295,3250,3250,3250,3250,0
|
|
20230808,162700,368819295,3250,3250,3250,3250,0
|
|
20230808,162600,368819295,3250,3250,3250,3250,0
|
|
20230808,162500,368819295,3250,3250,3250,3250,0
|
|
20230808,162400,368819295,3250,3250,3250,3250,0
|
|
20230808,162300,368819295,3250,3250,3250,3250,0
|
|
20230808,162200,368819295,3250,3250,3250,3250,0
|
|
20230808,162100,368819295,3250,3250,3250,3250,0
|
|
20230808,162000,368819295,3250,3250,3250,3250,0
|
|
20230808,161900,368819295,3250,3250,3250,3250,0
|
|
20230808,161800,368819295,3250,3250,3250,3250,4073
|
|
20230808,161700,368819295,3250,3250,3250,3250,0
|
|
20230808,161600,368819295,3250,3250,3250,3250,0
|
|
20230808,161500,368819295,3250,3250,3250,3250,0
|
|
20230808,161400,368819295,3250,3250,3250,3250,0
|
|
20230808,161300,368819295,3250,3250,3250,3250,0
|
|
20230808,161200,368819295,3250,3250,3250,3250,0
|
|
20230808,161100,368819295,3250,3250,3250,3250,0
|
|
20230808,161000,368819295,3250,3250,3250,3250,0
|
|
20230808,160900,368819295,3250,3250,3250,3250,0
|
|
20230808,160800,368819295,3250,3250,3250,3250,0
|
|
20230808,160700,368819295,3250,3250,3250,3250,0
|
|
20230808,160600,368819295,3250,3250,3250,3250,0
|
|
20230808,160500,368819295,3250,3250,3250,3250,0
|
|
20230808,160400,368819295,3250,3250,3250,3250,0
|
|
20230808,160300,368819295,3250,3250,3250,3250,0
|
|
20230808,160200,368819295,3250,3250,3250,3250,0
|
|
20230808,160100,368819295,3250,3250,3250,3250,0
|
|
20230808,160000,368819295,3250,3250,3250,3250,0
|
|
20230808,155900,368819295,3250,3250,3250,3250,0
|
|
20230808,155800,368819295,3250,3250,3250,3250,0
|
|
20230808,155700,368819295,3250,3250,3250,3250,0
|
|
20230808,155600,368819295,3250,3250,3250,3250,0
|
|
20230808,155500,368819295,3250,3250,3250,3250,0
|
|
20230808,155400,368819295,3250,3250,3250,3250,0
|
|
20230808,155300,368819295,3250,3250,3250,3250,0
|
|
20230808,155200,368819295,3250,3250,3250,3250,0
|
|
20230808,155100,368819295,3250,3250,3250,3250,0
|
|
20230808,155000,368819295,3250,3250,3250,3250,0
|
|
20230808,154900,368819295,3250,3250,3250,3250,0
|
|
20230808,154800,368819295,3250,3250,3250,3250,4073
|
|
20230808,154700,368819295,3250,3250,3250,3250,0
|
|
20230808,154600,368819295,3250,3250,3250,3250,0
|
|
20230808,154500,368819295,3250,3250,3250,3250,0
|
|
20230808,154400,368819295,3250,3250,3250,3250,0
|
|
20230808,154300,368819295,3250,3250,3250,3250,0
|
|
20230808,154200,368819295,3250,3250,3250,3250,0
|
|
20230808,154100,368819295,3250,3250,3250,3250,0
|
|
20230808,154000,368819295,3250,3250,3250,3250,0
|
|
20230808,153900,368819295,3250,3250,3250,3250,0
|
|
20230808,153800,368819295,3250,3250,3250,3250,0
|
|
20230808,153700,368819295,3250,3250,3250,3250,0
|
|
20230808,153600,368819295,3250,3250,3250,3250,0
|
|
20230808,153500,368819295,3250,3250,3250,3250,0
|
|
20230808,153400,368819295,3250,3250,3250,3250,0
|
|
20230808,153300,368819295,3250,3250,3250,3250,0
|
|
20230808,153200,368819295,3250,3250,3250,3250,0
|
|
20230808,153100,368819295,3250,3250,3250,3250,0
|
|
20230808,153000,368819295,3250,3250,3250,3250,4073
|
|
20230808,152900,355582045,3230,3230,3230,3230,0
|
|
20230808,152800,355582045,3230,3230,3230,3230,0
|
|
20230808,152700,355582045,3230,3230,3230,3230,0
|
|
20230808,152600,355582045,3230,3230,3230,3230,0
|
|
20230808,152500,355582045,3230,3230,3230,3230,0
|
|
20230808,152400,355582045,3230,3230,3230,3230,0
|
|
20230808,152300,355582045,3230,3230,3230,3230,0
|
|
20230808,152200,355582045,3230,3230,3230,3230,0
|
|
20230808,152100,355582045,3230,3230,3230,3230,0
|
|
20230808,152000,355582045,3230,3230,3230,3230,0
|
|
20230808,151900,355582045,3230,3225,3230,3220,1456
|
|
20230808,151800,350889735,3225,3225,3230,3225,192
|
|
20230808,151700,350270515,3230,3225,3230,3225,211
|
|
20230808,151600,349589905,3225,3225,3225,3225,53
|
|
20230808,151500,349418980,3225,3220,3225,3220,409
|
|
20230808,151400,348101465,3210,3220,3220,3210,1106
|
|
20230808,151300,344549295,3220,3215,3220,3215,255
|
|
20230808,151200,343729205,3215,3215,3225,3215,581
|
|
20230808,151100,341860945,3215,3225,3225,3215,456
|
|
20230808,151000,340393775,3225,3220,3225,3215,131
|
|
20230808,150900,339972010,3220,3225,3225,3220,40
|
|
20230808,150800,339843080,3225,3225,3225,3225,106
|
|
20230808,150700,339501230,3225,3220,3225,3220,107
|
|
20230808,150600,339156290,3220,3220,3220,3220,27
|
|
20230808,150500,339069350,3220,3220,3220,3220,132
|
|
20230808,150400,338644310,3220,3225,3225,3220,41
|
|
20230808,150300,338512155,3225,3225,3225,3225,79
|
|
20230808,150200,338257380,3225,3225,3225,3225,159
|
|
20230808,150100,337744605,3225,3225,3225,3225,106
|
|
20230808,150000,337402755,3225,3225,3225,3225,53
|
|
20230808,145900,337231830,3225,3225,3225,3225,106
|
|
20230808,145800,336889980,3225,3220,3225,3215,562
|
|
20230808,145700,335081920,3225,3220,3225,3220,520
|
|
20230808,145600,333407225,3220,3220,3220,3220,26
|
|
20230808,145500,333323505,3220,3220,3220,3220,53
|
|
20230808,145400,333152845,3220,3225,3230,3220,1262
|
|
20230808,145300,329082470,3220,3220,3220,3220,48
|
|
20230808,145200,328927910,3220,3225,3225,3220,107
|
|
20230808,145100,328583110,3230,3225,3230,3225,197
|
|
20230808,145000,327947655,3225,3225,3225,3225,53
|
|
20230808,144900,327776730,3225,3225,3225,3225,14
|
|
20230808,144800,327731580,3220,3220,3220,3220,0
|
|
20230808,144700,327731580,3220,3230,3230,3220,243
|
|
20230808,144600,326948065,3230,3230,3230,3230,126
|
|
20230808,144500,326541085,3230,3230,3230,3230,27
|
|
20230808,144400,326453875,3230,3230,3230,3230,132
|
|
20230808,144300,326027515,3230,3230,3230,3230,80
|
|
20230808,144200,325769115,3230,3225,3230,3225,135
|
|
20230808,144100,325333205,3225,3240,3240,3225,172
|
|
20230808,144000,324777470,3235,3235,3235,3235,0
|
|
20230808,143900,324777470,3235,3240,3240,3235,136
|
|
20230808,143800,324336995,3240,3240,3240,3240,0
|
|
20230808,143700,324336995,3240,3235,3240,3235,387
|
|
20230808,143600,323084510,3235,3235,3235,3235,56
|
|
20230808,143500,322903350,3240,3235,3240,3205,5252
|
|
20230808,143400,306020915,3235,3235,3235,3235,0
|
|
20230808,143300,306020915,3235,3235,3235,3235,147
|
|
20230808,143200,305545370,3235,3250,3250,3235,390
|
|
20230808,143100,304282925,3250,3235,3250,3235,665
|
|
20230808,143000,302130795,3235,3230,3235,3220,74
|
|
20230808,142900,301891860,3235,3235,3235,3235,139
|
|
20230808,142800,301442195,3230,3225,3230,3225,673
|
|
20230808,142700,299271400,3220,3220,3220,3220,18
|
|
20230808,142600,299213440,3230,3230,3230,3215,1028
|
|
20230808,142500,295907205,3235,3240,3240,3235,79
|
|
20230808,142400,295651375,3215,3225,3225,3215,500
|
|
20230808,142300,294043665,3230,3230,3230,3230,6
|
|
20230808,142200,294024285,3225,3225,3225,3225,9
|
|
20230808,142100,293995260,3225,3225,3225,3220,501
|
|
20230808,142000,292381380,3235,3235,3235,3235,280
|
|
20230808,141900,291475580,3220,3220,3220,3220,100
|
|
20230808,141800,291153580,3220,3235,3235,3220,1503
|
|
20230808,141700,286299670,3235,3235,3235,3235,1
|
|
20230808,141600,286296435,3230,3230,3230,3230,300
|
|
20230808,141500,285327435,3220,3220,3220,3220,0
|
|
20230808,141400,285327435,3220,3220,3220,3220,100
|
|
20230808,141300,285005435,3235,3230,3235,3215,5018
|
|
20230808,141200,268825310,3235,3235,3235,3235,200
|
|
20230808,141100,268178310,3240,3240,3240,3240,0
|
|
20230808,141000,268178310,3240,3240,3240,3240,700
|
|
20230808,140900,265910310,3235,3235,3235,3235,1528
|
|
20230808,140800,260967230,3235,3235,3240,3235,1206
|
|
20230808,140700,257064570,3235,3235,3235,3235,44
|
|
20230808,140600,256922230,3235,3235,3235,3235,0
|
|
20230808,140500,256922230,3235,3240,3240,3235,2133
|
|
20230808,140400,250011560,3245,3245,3245,3245,1600
|
|
20230808,140300,244819560,3255,3255,3255,3255,100
|
|
20230808,140200,244494060,3265,3260,3265,3260,70
|
|
20230808,140100,244265805,3265,3265,3265,3265,0
|
|
20230808,140000,244265805,3265,3265,3265,3265,0
|
|
20230808,135900,244265805,3265,3255,3265,3255,38
|
|
20230808,135800,244142020,3250,3250,3250,3250,0
|
|
20230808,135700,244142020,3250,3240,3250,3240,73
|
|
20230808,135600,243905310,3245,3250,3250,3245,2116
|
|
20230808,135500,237038845,3260,3260,3260,3260,13
|
|
20230808,135400,236996465,3260,3260,3260,3260,11
|
|
20230808,135300,236960605,3270,3270,3270,3270,2
|
|
20230808,135200,236954065,3260,3260,3260,3260,0
|
|
20230808,135100,236954065,3260,3260,3275,3260,8
|
|
20230808,135000,236927955,3260,3245,3275,3245,218
|
|
20230808,134900,236219740,3245,3245,3245,3245,0
|
|
20230808,134800,236219740,3245,3245,3245,3245,44
|
|
20230808,134700,236076960,3250,3250,3250,3250,0
|
|
20230808,134600,236076960,3250,3250,3250,3250,49
|
|
20230808,134500,235917710,3250,3250,3250,3250,193
|
|
20230808,134400,235290460,3250,3250,3250,3250,78
|
|
20230808,134300,235036960,3265,3265,3265,3265,0
|
|
20230808,134200,235036960,3265,3265,3265,3265,0
|
|
20230808,134100,235036960,3265,3265,3265,3265,0
|
|
20230808,134000,235036960,3265,3255,3265,3255,146
|
|
20230808,133900,234561590,3250,3250,3250,3250,49
|
|
20230808,133800,234402340,3250,3250,3250,3250,142
|
|
20230808,133700,233940840,3275,3275,3275,3275,0
|
|
20230808,133600,233940840,3275,3255,3275,3255,75
|
|
20230808,133500,233696455,3250,3250,3250,3250,0
|
|
20230808,133400,233696455,3250,3250,3250,3250,0
|
|
20230808,133300,233696455,3250,3250,3250,3250,647
|
|
20230808,133200,231593705,3250,3250,3250,3250,44
|
|
20230808,133100,231450705,3250,3250,3250,3250,621
|
|
20230808,133000,229432455,3250,3250,3250,3250,44
|
|
20230808,132900,229289455,3250,3250,3250,3250,0
|
|
20230808,132800,229289455,3250,3250,3250,3250,0
|
|
20230808,132700,229289455,3250,3250,3250,3250,0
|
|
20230808,132600,229289455,3250,3250,3250,3250,0
|
|
20230808,132500,229289455,3250,3250,3250,3250,13
|
|
20230808,132400,229247205,3255,3250,3255,3250,45
|
|
20230808,132300,229100950,3250,3250,3250,3250,29
|
|
20230808,132200,229006700,3250,3250,3250,3250,0
|
|
20230808,132100,229006700,3250,3250,3250,3250,0
|
|
20230808,132000,229006700,3250,3250,3250,3250,25
|
|
20230808,131900,228925450,3250,3250,3250,3250,20
|
|
20230808,131800,228860450,3250,3250,3250,3250,0
|
|
20230808,131700,228860450,3250,3250,3250,3250,0
|
|
20230808,131600,228860450,3250,3250,3250,3250,44
|
|
20230808,131500,228717450,3260,3260,3260,3260,92
|
|
20230808,131400,228417530,3260,3260,3260,3260,3
|
|
20230808,131300,228407750,3270,3270,3270,3270,3
|
|
20230808,131200,228397940,3260,3260,3260,3260,0
|
|
20230808,131100,228397940,3260,3260,3260,3260,0
|
|
20230808,131000,228397940,3260,3260,3260,3260,0
|
|
20230808,130900,228397940,3260,3255,3280,3255,63
|
|
20230808,130800,228192440,3250,3250,3250,3250,44
|
|
20230808,130700,228049440,3250,3250,3250,3250,0
|
|
20230808,130600,228049440,3250,3250,3250,3250,393
|
|
20230808,130500,226772190,3250,3250,3250,3250,0
|
|
20230808,130400,226772190,3250,3255,3255,3250,30
|
|
20230808,130300,226674685,3250,3255,3255,3250,45
|
|
20230808,130200,226528430,3250,3250,3250,3250,0
|
|
20230808,130100,226528430,3250,3250,3250,3250,355
|
|
20230808,130000,225374680,3255,3255,3255,3255,1
|
|
20230808,125900,225371425,3250,3250,3250,3250,0
|
|
20230808,125800,225371425,3250,3250,3250,3250,44
|
|
20230808,125700,225228425,3250,3250,3250,3250,29
|
|
20230808,125600,225134175,3250,3250,3250,3250,0
|
|
20230808,125500,225134175,3250,3260,3260,3250,75
|
|
20230808,125400,224890135,3265,3265,3265,3265,0
|
|
20230808,125300,224890135,3265,3265,3265,3265,0
|
|
20230808,125200,224890135,3265,3265,3265,3265,0
|
|
20230808,125100,224890135,3265,3265,3265,3265,0
|
|
20230808,125000,224890135,3265,3265,3265,3265,1
|
|
20230808,124900,224886870,3260,3260,3260,3260,44
|
|
20230808,124800,224743430,3265,3265,3265,3260,33
|
|
20230808,124700,224635830,3265,3265,3265,3265,2
|
|
20230808,124600,224629300,3265,3265,3265,3265,0
|
|
20230808,124500,224629300,3265,3265,3265,3265,0
|
|
20230808,124400,224629300,3265,3265,3265,3265,1
|
|
20230808,124300,224626035,3265,3255,3265,3255,229
|
|
20230808,124200,223879585,3255,3255,3255,3255,0
|
|
20230808,124100,223879585,3255,3255,3255,3255,122
|
|
20230808,124000,223482475,3250,3250,3250,3250,0
|
|
20230808,123900,223482475,3250,3250,3250,3250,2
|
|
20230808,123800,223475975,3260,3260,3260,3260,0
|
|
20230808,123700,223475975,3260,3260,3260,3260,0
|
|
20230808,123600,223475975,3260,3260,3260,3260,0
|
|
20230808,123500,223475975,3260,3255,3260,3255,102
|
|
20230808,123400,223143945,3250,3250,3250,3250,0
|
|
20230808,123300,223143945,3250,3250,3250,3250,0
|
|
20230808,123200,223143945,3250,3250,3250,3250,0
|
|
20230808,123100,223143945,3250,3250,3250,3250,0
|
|
20230808,123000,223143945,3250,3250,3250,3250,428
|
|
20230808,122900,221752945,3245,3250,3250,3245,478
|
|
20230808,122800,220200815,3250,3250,3250,3250,0
|
|
20230808,122700,220200815,3250,3250,3250,3250,0
|
|
20230808,122600,220200815,3250,3250,3250,3250,29
|
|
20230808,122500,220106565,3250,3250,3250,3250,0
|
|
20230808,122400,220106565,3250,3250,3250,3250,0
|
|
20230808,122300,220106565,3250,3250,3250,3250,1154
|
|
20230808,122200,216356065,3250,3250,3250,3250,200
|
|
20230808,122100,215706065,3245,3250,3250,3245,2598
|
|
20230808,122000,207263000,3255,3255,3255,3255,99
|
|
20230808,121900,206940755,3255,3260,3260,3255,1582
|
|
20230808,121800,201783995,3260,3260,3260,3260,44
|
|
20230808,121700,201640555,3265,3265,3265,3265,1100
|
|
20230808,121600,198049055,3265,3265,3265,3265,0
|
|
20230808,121500,198049055,3265,3265,3265,3265,44
|
|
20230808,121400,197905395,3270,3270,3270,3270,0
|
|
20230808,121300,197905395,3270,3270,3270,3270,0
|
|
20230808,121200,197905395,3270,3270,3270,3270,0
|
|
20230808,121100,197905395,3270,3270,3270,3270,0
|
|
20230808,121000,197905395,3270,3270,3270,3270,0
|
|
20230808,120900,197905395,3270,3270,3270,3270,0
|
|
20230808,120800,197905395,3270,3265,3270,3265,45
|
|
20230808,120700,197758465,3270,3270,3270,3270,0
|
|
20230808,120600,197758465,3270,3270,3270,3270,0
|
|
20230808,120500,197758465,3270,3270,3270,3270,0
|
|
20230808,120400,197758465,3270,3270,3270,3270,50
|
|
20230808,120300,197594965,3270,3270,3270,3270,0
|
|
20230808,120200,197594965,3270,3270,3270,3270,4
|
|
20230808,120100,197581885,3290,3290,3290,3290,0
|
|
20230808,120000,197581885,3290,3290,3290,3290,0
|
|
20230808,115900,197581885,3290,3290,3290,3290,0
|
|
20230808,115800,197581885,3290,3275,3295,3275,611
|
|
20230808,115700,195580650,3270,3270,3270,3265,664
|
|
20230808,115600,193409640,3270,3270,3270,3270,1
|
|
20230808,115500,193406370,3265,3265,3265,3265,29
|
|
20230808,115400,193311685,3270,3270,3270,3270,0
|
|
20230808,115300,193311685,3270,3270,3270,3270,0
|
|
20230808,115200,193311685,3270,3265,3270,3265,45
|
|
20230808,115100,193164755,3265,3265,3265,3265,0
|
|
20230808,115000,193164755,3265,3265,3265,3265,0
|
|
20230808,114900,193164755,3265,3265,3265,3265,0
|
|
20230808,114800,193164755,3265,3265,3265,3265,572
|
|
20230808,114700,191297175,3280,3280,3280,3280,0
|
|
20230808,114600,191297175,3280,3280,3280,3280,0
|
|
20230808,114500,191297175,3280,3280,3280,3280,0
|
|
20230808,114400,191297175,3280,3280,3280,3280,0
|
|
20230808,114300,191297175,3280,3280,3280,3280,1
|
|
20230808,114200,191293895,3265,3265,3265,3265,44
|
|
20230808,114100,191150235,3270,3275,3275,3270,14
|
|
20230808,114000,191104450,3275,3275,3275,3275,0
|
|
20230808,113900,191104450,3275,3280,3280,3275,1003
|
|
20230808,113800,187814625,3300,3270,3300,3270,361
|
|
20230808,113700,186632010,3270,3270,3270,3270,0
|
|
20230808,113600,186632010,3270,3265,3270,3265,44
|
|
20230808,113500,186488345,3270,3270,3270,3270,0
|
|
20230808,113400,186488345,3270,3270,3270,3270,1
|
|
20230808,113300,186485075,3255,3255,3255,3255,44
|
|
20230808,113200,186341855,3270,3270,3270,3270,0
|
|
20230808,113100,186341855,3270,3270,3270,3270,0
|
|
20230808,113000,186341855,3270,3260,3270,3260,161
|
|
20230808,112900,185816910,3255,3255,3255,3255,0
|
|
20230808,112800,185816910,3255,3255,3255,3255,44
|
|
20230808,112700,185673690,3255,3255,3255,3255,29
|
|
20230808,112600,185579295,3265,3265,3265,3265,1
|
|
20230808,112500,185576030,3255,3255,3255,3255,69
|
|
20230808,112400,185351435,3260,3260,3260,3260,350
|
|
20230808,112300,184210435,3280,3260,3280,3260,74
|
|
20230808,112200,183969175,3260,3260,3260,3260,1
|
|
20230808,112100,183965915,3275,3260,3280,3260,202
|
|
20230808,112000,183306700,3285,3285,3285,3285,0
|
|
20230808,111900,183306700,3285,3285,3285,3265,851
|
|
20230808,111800,180513365,3285,3285,3285,3285,0
|
|
20230808,111700,180513365,3285,3285,3285,3285,8
|
|
20230808,111600,180487085,3290,3270,3295,3270,1176
|
|
20230808,111500,176639505,3265,3260,3265,3260,496
|
|
20230808,111400,175022355,3255,3255,3255,3255,173
|
|
20230808,111300,174459240,3265,3255,3265,3255,645
|
|
20230808,111200,172356755,3255,3260,3260,3255,2305
|
|
20230808,111100,164851480,3265,3265,3265,3265,310
|
|
20230808,111000,163839330,3255,3260,3260,3255,398
|
|
20230808,110900,162542070,3265,3275,3275,3265,1227
|
|
20230808,110800,158526745,3275,3265,3295,3265,630
|
|
20230808,110700,156464320,3260,3260,3260,3260,93
|
|
20230808,110600,156161140,3260,3260,3260,3260,10
|
|
20230808,110500,156128540,3260,3260,3260,3260,35
|
|
20230808,110400,156014440,3260,3260,3260,3260,0
|
|
20230808,110300,156014440,3260,3260,3260,3260,100
|
|
20230808,110200,155688440,3255,3255,3255,3255,44
|
|
20230808,110100,155545220,3260,3260,3260,3260,1
|
|
20230808,110000,155541960,3255,3255,3255,3255,0
|
|
20230808,105900,155541960,3255,3260,3260,3255,1038
|
|
20230808,105800,152162515,3260,3275,3275,3260,3422
|
|
20230808,105700,140992150,3275,3270,3280,3270,44
|
|
20230808,105600,140848110,3275,3275,3275,3275,0
|
|
20230808,105500,140848110,3275,3275,3275,3275,2
|
|
20230808,105400,140841560,3290,3290,3290,3290,0
|
|
20230808,105300,140841560,3290,3290,3290,3290,0
|
|
20230808,105200,140841560,3290,3290,3290,3290,0
|
|
20230808,105100,140841560,3290,3290,3290,3290,0
|
|
20230808,105000,140841560,3290,3285,3290,3285,1000
|
|
20230808,104900,137551590,3290,3285,3290,3285,16
|
|
20230808,104800,137499025,3285,3280,3285,3280,6
|
|
20230808,104700,137479340,3275,3275,3275,3275,161
|
|
20230808,104600,136952065,3270,3270,3270,3270,0
|
|
20230808,104500,136952065,3270,3270,3270,3270,0
|
|
20230808,104400,136952065,3270,3270,3270,3270,1100
|
|
20230808,104300,133355065,3270,3270,3270,3270,1
|
|
20230808,104200,133351795,3265,3270,3270,3265,31
|
|
20230808,104100,133250570,3265,3265,3265,3265,0
|
|
20230808,104000,133250570,3265,3265,3265,3265,0
|
|
20230808,103900,133250570,3265,3265,3265,3265,0
|
|
20230808,103800,133250570,3265,3275,3275,3265,21
|
|
20230808,103700,133181995,3275,3275,3275,3275,1
|
|
20230808,103600,133178720,3270,3270,3270,3270,0
|
|
20230808,103500,133178720,3270,3270,3270,3270,725
|
|
20230808,103400,130807970,3285,3285,3285,3285,0
|
|
20230808,103300,130807970,3285,3285,3285,3285,0
|
|
20230808,103200,130807970,3285,3280,3285,3280,1036
|
|
20230808,103100,127408190,3280,3280,3280,3280,1
|
|
20230808,103000,127404910,3270,3270,3270,3270,627
|
|
20230808,102900,125354620,3265,3265,3265,3265,0
|
|
20230808,102800,125354620,3265,3265,3265,3265,500
|
|
20230808,102700,123722120,3260,3260,3260,3260,0
|
|
20230808,102600,123722120,3260,3265,3265,3260,114
|
|
20230808,102500,123350355,3280,3260,3280,3260,538
|
|
20230808,102400,121596455,3280,3280,3280,3280,0
|
|
20230808,102300,121596455,3280,3280,3280,3280,0
|
|
20230808,102200,121596455,3280,3280,3280,3280,0
|
|
20230808,102100,121596455,3280,3280,3280,3280,1
|
|
20230808,102000,121593175,3270,3270,3270,3270,0
|
|
20230808,101900,121593175,3270,3270,3270,3270,501
|
|
20230808,101800,119954905,3265,3265,3265,3260,656
|
|
20230808,101700,117813165,3270,3270,3270,3270,0
|
|
20230808,101600,117813165,3270,3270,3270,3270,22
|
|
20230808,101500,117741225,3270,3270,3270,3270,2
|
|
20230808,101400,117734685,3275,3275,3275,3275,17
|
|
20230808,101300,117679010,3275,3275,3275,3270,965
|
|
20230808,101200,114519085,3275,3295,3295,3275,2579
|
|
20230808,101100,106043075,3295,3295,3295,3295,0
|
|
20230808,101000,106043075,3295,3300,3300,3295,33
|
|
20230808,100900,105934325,3305,3305,3305,3305,0
|
|
20230808,100800,105934325,3305,3305,3305,3305,0
|
|
20230808,100700,105934325,3305,3305,3305,3305,0
|
|
20230808,100600,105934325,3305,3305,3305,3305,0
|
|
20230808,100500,105934325,3305,3305,3305,3305,200
|
|
20230808,100400,105273325,3300,3300,3300,3300,0
|
|
20230808,100300,105273325,3300,3300,3300,3300,1000
|
|
20230808,100200,101973325,3305,3305,3305,3305,900
|
|
20230808,100100,98998825,3320,3320,3320,3320,0
|
|
20230808,100000,98998825,3320,3320,3320,3320,0
|
|
20230808,095900,98998825,3320,3315,3320,3315,76
|
|
20230808,095800,98746510,3320,3315,3320,3315,26
|
|
20230808,095700,98660315,3310,3310,3310,3310,29
|
|
20230808,095600,98564325,3315,3315,3315,3315,10
|
|
20230808,095500,98531175,3325,3325,3325,3325,0
|
|
20230808,095400,98531175,3325,3325,3325,3325,1
|
|
20230808,095300,98527850,3305,3310,3310,3305,757
|
|
20230808,095200,96025865,3320,3320,3320,3320,0
|
|
20230808,095100,96025865,3320,3320,3320,3320,1
|
|
20230808,095000,96022545,3310,3310,3310,3310,2
|
|
20230808,094900,96015925,3315,3315,3315,3315,0
|
|
20230808,094800,96015925,3315,3315,3315,3315,500
|
|
20230808,094700,94358425,3315,3315,3315,3315,0
|
|
20230808,094600,94358425,3315,3315,3315,3315,0
|
|
20230808,094500,94358425,3315,3310,3315,3300,54
|
|
20230808,094400,94180075,3305,3305,3305,3305,0
|
|
20230808,094300,94180075,3305,3305,3305,3305,30
|
|
20230808,094200,94080925,3305,3305,3305,3305,3
|
|
20230808,094100,94071010,3305,3310,3310,3305,614
|
|
20230808,094000,92041720,3325,3325,3325,3325,1
|
|
20230808,093900,92038395,3315,3335,3335,3315,615
|
|
20230808,093800,89990525,3340,3305,3375,3305,703
|
|
20230808,093700,87658325,3305,3310,3310,3305,50
|
|
20230808,093600,87492970,3320,3320,3320,3320,2
|
|
20230808,093500,87486330,3315,3315,3315,3315,0
|
|
20230808,093400,87486330,3315,3320,3320,3315,397
|
|
20230808,093300,86170270,3315,3315,3315,3315,0
|
|
20230808,093200,86170270,3315,3330,3330,3315,31
|
|
20230808,093100,86067475,3330,3330,3330,3330,0
|
|
20230808,093000,86067475,3330,3330,3330,3330,0
|
|
20230808,092900,86067475,3330,3330,3330,3330,1
|
|
20230808,092800,86064145,3315,3315,3315,3315,0
|
|
20230808,092700,86064145,3315,3315,3315,3315,0
|
|
20230808,092600,86064145,3315,3315,3315,3315,0
|
|
20230808,092500,86064145,3315,3315,3315,3315,150
|
|
20230808,092400,85566895,3310,3310,3310,3310,0
|
|
20230808,092300,85566895,3310,3310,3310,3310,0
|
|
20230808,092200,85566895,3310,3320,3320,3305,3088
|
|
20230808,092100,75339100,3320,3320,3320,3320,0
|
|
20230808,092000,75339100,3320,3325,3325,3320,1370
|
|
20230808,091900,70789690,3325,3325,3325,3325,138
|
|
20230808,091800,70330840,3330,3335,3335,3330,317
|
|
20230808,091700,69273705,3340,3340,3340,3340,336
|
|
20230808,091600,68151465,3340,3355,3355,3340,741
|
|
20230808,091500,65667435,3360,3365,3365,3360,1196
|
|
20230808,091400,61642920,3385,3370,3385,3365,511
|
|
20230808,091300,59923300,3385,3375,3385,3375,1664
|
|
20230808,091200,54307280,3390,3385,3390,3385,101
|
|
20230808,091100,53965390,3385,3385,3385,3375,52
|
|
20230808,091000,53789855,3400,3385,3400,3380,827
|
|
20230808,090900,50992530,3405,3390,3405,3390,11
|
|
20230808,090800,50955225,3405,3400,3405,3395,1140
|
|
20230808,090700,47075455,3405,3385,3405,3385,3786
|
|
20230808,090600,34235720,3380,3385,3390,3380,2013
|
|
20230808,090500,27421730,3385,3370,3385,3370,654
|
|
20230808,090400,25211220,3365,3365,3365,3365,297
|
|
20230808,090300,24211815,3385,3375,3385,3375,851
|
|
20230808,090200,21336105,3380,3375,3380,3365,3146
|
|
20230808,090100,10747760,3375,3360,3375,3360,553
|
|
20230808,090000,8881815,3360,3345,3360,3345,2655
|