633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193000,161164420,3290,3290,3290,3290,604
|
|
20230808,192900,161164420,3290,3290,3290,3290,0
|
|
20230808,192800,161164420,3290,3290,3290,3290,0
|
|
20230808,192700,161164420,3290,3290,3290,3290,0
|
|
20230808,192600,161164420,3290,3290,3290,3290,0
|
|
20230808,192500,161164420,3290,3290,3290,3290,0
|
|
20230808,192400,161164420,3290,3290,3290,3290,0
|
|
20230808,192300,161164420,3290,3290,3290,3290,0
|
|
20230808,192200,161164420,3290,3290,3290,3290,0
|
|
20230808,192100,161164420,3290,3290,3290,3290,0
|
|
20230808,192000,161164420,3290,3290,3290,3290,0
|
|
20230808,191900,161164420,3290,3290,3290,3290,0
|
|
20230808,191800,161164420,3290,3290,3290,3290,0
|
|
20230808,191700,161164420,3290,3290,3290,3290,0
|
|
20230808,191600,161164420,3290,3290,3290,3290,0
|
|
20230808,191500,161164420,3290,3290,3290,3290,0
|
|
20230808,191400,161164420,3290,3290,3290,3290,0
|
|
20230808,191300,161164420,3290,3290,3290,3290,0
|
|
20230808,191200,161164420,3290,3290,3290,3290,0
|
|
20230808,191100,161164420,3290,3290,3290,3290,0
|
|
20230808,191000,161164420,3290,3290,3290,3290,0
|
|
20230808,190900,161164420,3290,3290,3290,3290,0
|
|
20230808,190800,161164420,3290,3290,3290,3290,0
|
|
20230808,190700,161164420,3290,3290,3290,3290,0
|
|
20230808,190600,161164420,3290,3290,3290,3290,0
|
|
20230808,190500,161164420,3290,3290,3290,3290,0
|
|
20230808,190400,161164420,3290,3290,3290,3290,0
|
|
20230808,190300,161164420,3290,3290,3290,3290,0
|
|
20230808,190200,161164420,3290,3290,3290,3290,0
|
|
20230808,190100,161164420,3290,3290,3290,3290,0
|
|
20230808,190000,161164420,3290,3290,3290,3290,604
|
|
20230808,185900,161164420,3290,3290,3290,3290,0
|
|
20230808,185800,161164420,3290,3290,3290,3290,0
|
|
20230808,185700,161164420,3290,3290,3290,3290,0
|
|
20230808,185600,161164420,3290,3290,3290,3290,0
|
|
20230808,185500,161164420,3290,3290,3290,3290,0
|
|
20230808,185400,161164420,3290,3290,3290,3290,0
|
|
20230808,185300,161164420,3290,3290,3290,3290,0
|
|
20230808,185200,161164420,3290,3290,3290,3290,0
|
|
20230808,185100,161164420,3290,3290,3290,3290,0
|
|
20230808,185000,161164420,3290,3290,3290,3290,0
|
|
20230808,184900,161164420,3290,3290,3290,3290,0
|
|
20230808,184800,161164420,3290,3290,3290,3290,0
|
|
20230808,184700,161164420,3290,3290,3290,3290,0
|
|
20230808,184600,161164420,3290,3290,3290,3290,0
|
|
20230808,184500,161164420,3290,3290,3290,3290,0
|
|
20230808,184400,161164420,3290,3290,3290,3290,0
|
|
20230808,184300,161164420,3290,3290,3290,3290,0
|
|
20230808,184200,161164420,3290,3290,3290,3290,0
|
|
20230808,184100,161164420,3290,3290,3290,3290,0
|
|
20230808,184000,161164420,3290,3290,3290,3290,0
|
|
20230808,183900,161164420,3290,3290,3290,3290,0
|
|
20230808,183800,161164420,3290,3290,3290,3290,0
|
|
20230808,183700,161164420,3290,3290,3290,3290,0
|
|
20230808,183600,161164420,3290,3290,3290,3290,0
|
|
20230808,183500,161164420,3290,3290,3290,3290,0
|
|
20230808,183400,161164420,3290,3290,3290,3290,0
|
|
20230808,183300,161164420,3290,3290,3290,3290,0
|
|
20230808,183200,161164420,3290,3290,3290,3290,0
|
|
20230808,183100,161164420,3290,3290,3290,3290,0
|
|
20230808,183000,161164420,3290,3290,3290,3290,604
|
|
20230808,182900,161164420,3290,3290,3290,3290,0
|
|
20230808,182800,161164420,3290,3290,3290,3290,0
|
|
20230808,182700,161164420,3290,3290,3290,3290,0
|
|
20230808,182600,161164420,3290,3290,3290,3290,0
|
|
20230808,182500,161164420,3290,3290,3290,3290,0
|
|
20230808,182400,161164420,3290,3290,3290,3290,0
|
|
20230808,182300,161164420,3290,3290,3290,3290,0
|
|
20230808,182200,161164420,3290,3290,3290,3290,0
|
|
20230808,182100,161164420,3290,3290,3290,3290,0
|
|
20230808,182000,161164420,3290,3290,3290,3290,0
|
|
20230808,181900,161164420,3290,3290,3290,3290,0
|
|
20230808,181800,161164420,3290,3290,3290,3290,0
|
|
20230808,181700,161164420,3290,3290,3290,3290,0
|
|
20230808,181600,161164420,3290,3290,3290,3290,0
|
|
20230808,181500,161164420,3290,3290,3290,3290,0
|
|
20230808,181400,161164420,3290,3290,3290,3290,0
|
|
20230808,181300,161164420,3290,3290,3290,3290,0
|
|
20230808,181200,161164420,3290,3290,3290,3290,0
|
|
20230808,181100,161164420,3290,3290,3290,3290,0
|
|
20230808,181000,161164420,3290,3290,3290,3290,0
|
|
20230808,180900,161164420,3290,3290,3290,3290,0
|
|
20230808,180800,161164420,3290,3290,3290,3290,0
|
|
20230808,180700,161164420,3290,3290,3290,3290,0
|
|
20230808,180600,161164420,3290,3290,3290,3290,0
|
|
20230808,180500,161164420,3290,3290,3290,3290,0
|
|
20230808,180400,161164420,3290,3290,3290,3290,0
|
|
20230808,180300,161164420,3290,3290,3290,3290,0
|
|
20230808,180200,161164420,3290,3290,3290,3290,0
|
|
20230808,180100,161164420,3290,3290,3290,3290,0
|
|
20230808,180000,161164420,3290,3290,3290,3290,604
|
|
20230808,175900,161164420,3290,3290,3290,3290,0
|
|
20230808,175800,161164420,3290,3290,3290,3290,0
|
|
20230808,175700,161164420,3290,3290,3290,3290,0
|
|
20230808,175600,161164420,3290,3290,3290,3290,0
|
|
20230808,175500,161164420,3290,3290,3290,3290,0
|
|
20230808,175400,161164420,3290,3290,3290,3290,0
|
|
20230808,175300,161164420,3290,3290,3290,3290,0
|
|
20230808,175200,161164420,3290,3290,3290,3290,0
|
|
20230808,175100,161164420,3290,3290,3290,3290,0
|
|
20230808,175000,161164420,3290,3290,3290,3290,0
|
|
20230808,174900,161164420,3290,3290,3290,3290,0
|
|
20230808,174800,161164420,3290,3290,3290,3290,0
|
|
20230808,174700,161164420,3290,3290,3290,3290,0
|
|
20230808,174600,161164420,3290,3290,3290,3290,0
|
|
20230808,174500,161164420,3290,3290,3290,3290,0
|
|
20230808,174400,161164420,3290,3290,3290,3290,0
|
|
20230808,174300,161164420,3290,3290,3290,3290,0
|
|
20230808,174200,161164420,3290,3290,3290,3290,0
|
|
20230808,174100,161164420,3290,3290,3290,3290,0
|
|
20230808,174000,161164420,3290,3290,3290,3290,0
|
|
20230808,173900,161164420,3290,3290,3290,3290,0
|
|
20230808,173800,161164420,3290,3290,3290,3290,0
|
|
20230808,173700,161164420,3290,3290,3290,3290,0
|
|
20230808,173600,161164420,3290,3290,3290,3290,0
|
|
20230808,173500,161164420,3290,3290,3290,3290,0
|
|
20230808,173400,161164420,3290,3290,3290,3290,0
|
|
20230808,173300,161164420,3290,3290,3290,3290,0
|
|
20230808,173200,161164420,3290,3290,3290,3290,0
|
|
20230808,173100,161164420,3290,3290,3290,3290,0
|
|
20230808,173000,161164420,3290,3290,3290,3290,604
|
|
20230808,172900,161164420,3290,3290,3290,3290,0
|
|
20230808,172800,161164420,3290,3290,3290,3290,0
|
|
20230808,172700,161164420,3290,3290,3290,3290,0
|
|
20230808,172600,161164420,3290,3290,3290,3290,0
|
|
20230808,172500,161164420,3290,3290,3290,3290,0
|
|
20230808,172400,161164420,3290,3290,3290,3290,0
|
|
20230808,172300,161164420,3290,3290,3290,3290,0
|
|
20230808,172200,161164420,3290,3290,3290,3290,0
|
|
20230808,172100,161164420,3290,3290,3290,3290,0
|
|
20230808,172000,161164420,3290,3290,3290,3290,0
|
|
20230808,171900,161164420,3290,3290,3290,3290,0
|
|
20230808,171800,161164420,3290,3290,3290,3290,0
|
|
20230808,171700,161164420,3290,3290,3290,3290,0
|
|
20230808,171600,161164420,3290,3290,3290,3290,0
|
|
20230808,171500,161164420,3290,3290,3290,3290,0
|
|
20230808,171400,161164420,3290,3290,3290,3290,0
|
|
20230808,171300,161164420,3290,3290,3290,3290,0
|
|
20230808,171200,161164420,3290,3290,3290,3290,0
|
|
20230808,171100,161164420,3290,3290,3290,3290,0
|
|
20230808,171000,161164420,3290,3290,3290,3290,0
|
|
20230808,170900,161164420,3290,3290,3290,3290,0
|
|
20230808,170800,161164420,3290,3290,3290,3290,0
|
|
20230808,170700,161164420,3290,3290,3290,3290,0
|
|
20230808,170600,161164420,3290,3290,3290,3290,0
|
|
20230808,170500,161164420,3290,3290,3290,3290,0
|
|
20230808,170400,161164420,3290,3290,3290,3290,0
|
|
20230808,170300,161164420,3290,3290,3290,3290,0
|
|
20230808,170200,161164420,3290,3290,3290,3290,0
|
|
20230808,170100,161164420,3290,3290,3290,3290,0
|
|
20230808,170000,161164420,3290,3290,3290,3290,604
|
|
20230808,165900,161164420,3290,3290,3290,3290,0
|
|
20230808,165800,161164420,3290,3290,3290,3290,0
|
|
20230808,165700,161164420,3290,3290,3290,3290,0
|
|
20230808,165600,161164420,3290,3290,3290,3290,0
|
|
20230808,165500,161164420,3290,3290,3290,3290,0
|
|
20230808,165400,161164420,3290,3290,3290,3290,0
|
|
20230808,165300,161164420,3290,3290,3290,3290,0
|
|
20230808,165200,161164420,3290,3290,3290,3290,0
|
|
20230808,165100,161164420,3290,3290,3290,3290,0
|
|
20230808,165000,161164420,3290,3290,3290,3290,0
|
|
20230808,164900,161164420,3290,3290,3290,3290,0
|
|
20230808,164800,161164420,3290,3290,3290,3290,0
|
|
20230808,164700,161164420,3290,3290,3290,3290,0
|
|
20230808,164600,161164420,3290,3290,3290,3290,0
|
|
20230808,164500,161164420,3290,3290,3290,3290,0
|
|
20230808,164400,161164420,3290,3290,3290,3290,0
|
|
20230808,164300,161164420,3290,3290,3290,3290,0
|
|
20230808,164200,161164420,3290,3290,3290,3290,0
|
|
20230808,164100,161164420,3290,3290,3290,3290,0
|
|
20230808,164000,161164420,3290,3290,3290,3290,0
|
|
20230808,163900,161164420,3290,3290,3290,3290,0
|
|
20230808,163800,161164420,3290,3290,3290,3290,0
|
|
20230808,163700,161164420,3290,3290,3290,3290,0
|
|
20230808,163600,161164420,3290,3290,3290,3290,0
|
|
20230808,163500,161164420,3290,3290,3290,3290,0
|
|
20230808,163400,161164420,3290,3290,3290,3290,0
|
|
20230808,163300,161164420,3290,3290,3290,3290,0
|
|
20230808,163200,161164420,3290,3290,3290,3290,0
|
|
20230808,163100,161164420,3290,3290,3290,3290,0
|
|
20230808,163000,161164420,3290,3290,3290,3290,604
|
|
20230808,162900,161164420,3290,3290,3290,3290,0
|
|
20230808,162800,161164420,3290,3290,3290,3290,0
|
|
20230808,162700,161164420,3290,3290,3290,3290,0
|
|
20230808,162600,161164420,3290,3290,3290,3290,0
|
|
20230808,162500,161164420,3290,3290,3290,3290,0
|
|
20230808,162400,161164420,3290,3290,3290,3290,0
|
|
20230808,162300,161164420,3290,3290,3290,3290,0
|
|
20230808,162200,161164420,3290,3290,3290,3290,0
|
|
20230808,162100,161164420,3290,3290,3290,3290,0
|
|
20230808,162000,161164420,3290,3290,3290,3290,0
|
|
20230808,161900,161164420,3290,3290,3290,3290,0
|
|
20230808,161800,161164420,3290,3290,3290,3290,0
|
|
20230808,161700,161164420,3290,3290,3290,3290,0
|
|
20230808,161600,161164420,3290,3290,3290,3290,0
|
|
20230808,161500,161164420,3290,3290,3290,3290,0
|
|
20230808,161400,161164420,3290,3290,3290,3290,0
|
|
20230808,161300,161164420,3290,3290,3290,3290,0
|
|
20230808,161200,161164420,3290,3290,3290,3290,0
|
|
20230808,161100,161164420,3290,3290,3290,3290,0
|
|
20230808,161000,161164420,3290,3290,3290,3290,0
|
|
20230808,160900,161164420,3290,3290,3290,3290,0
|
|
20230808,160800,161164420,3290,3290,3290,3290,0
|
|
20230808,160700,161164420,3290,3290,3290,3290,0
|
|
20230808,160600,161164420,3290,3290,3290,3290,0
|
|
20230808,160500,161164420,3290,3290,3290,3290,0
|
|
20230808,160400,161164420,3290,3290,3290,3290,0
|
|
20230808,160300,161164420,3290,3290,3290,3290,0
|
|
20230808,160200,161164420,3290,3290,3290,3290,0
|
|
20230808,160100,161164420,3290,3290,3290,3290,0
|
|
20230808,160000,161164420,3290,3290,3290,3290,604
|
|
20230808,155900,161164420,3290,3290,3290,3290,0
|
|
20230808,155800,161164420,3290,3290,3290,3290,0
|
|
20230808,155700,161164420,3290,3290,3290,3290,0
|
|
20230808,155600,161164420,3290,3290,3290,3290,0
|
|
20230808,155500,161164420,3290,3290,3290,3290,0
|
|
20230808,155400,161164420,3290,3290,3290,3290,0
|
|
20230808,155300,161164420,3290,3290,3290,3290,0
|
|
20230808,155200,161164420,3290,3290,3290,3290,0
|
|
20230808,155100,161164420,3290,3290,3290,3290,0
|
|
20230808,155000,161164420,3290,3290,3290,3290,0
|
|
20230808,154900,161164420,3290,3290,3290,3290,0
|
|
20230808,154800,161164420,3290,3290,3290,3290,0
|
|
20230808,154700,161164420,3290,3290,3290,3290,0
|
|
20230808,154600,161164420,3290,3290,3290,3290,0
|
|
20230808,154500,161164420,3290,3290,3290,3290,0
|
|
20230808,154400,161164420,3290,3290,3290,3290,0
|
|
20230808,154300,161164420,3290,3290,3290,3290,0
|
|
20230808,154200,161164420,3290,3290,3290,3290,0
|
|
20230808,154100,161164420,3290,3290,3290,3290,0
|
|
20230808,154000,161164420,3290,3290,3290,3290,0
|
|
20230808,153900,161164420,3290,3290,3290,3290,0
|
|
20230808,153800,161164420,3290,3290,3290,3290,0
|
|
20230808,153700,161164420,3290,3290,3290,3290,0
|
|
20230808,153600,161164420,3290,3290,3290,3290,0
|
|
20230808,153500,161164420,3290,3290,3290,3290,0
|
|
20230808,153400,161164420,3290,3290,3290,3290,0
|
|
20230808,153300,161164420,3290,3290,3290,3290,0
|
|
20230808,153200,161164420,3290,3290,3290,3290,0
|
|
20230808,153100,161164420,3290,3290,3290,3290,0
|
|
20230808,153000,161164420,3290,3290,3290,3290,1208
|
|
20230808,152900,159177260,3255,3255,3255,3255,0
|
|
20230808,152800,159177260,3255,3255,3255,3255,0
|
|
20230808,152700,159177260,3255,3255,3255,3255,0
|
|
20230808,152600,159177260,3255,3255,3255,3255,0
|
|
20230808,152500,159177260,3255,3255,3255,3255,0
|
|
20230808,152400,159177260,3255,3255,3255,3255,0
|
|
20230808,152300,159177260,3255,3255,3255,3255,0
|
|
20230808,152200,159177260,3255,3255,3255,3255,0
|
|
20230808,152100,159177260,3255,3255,3255,3255,0
|
|
20230808,152000,159177260,3255,3255,3255,3255,0
|
|
20230808,151900,159177260,3255,3250,3255,3250,200
|
|
20230808,151800,158527010,3245,3225,3245,3225,106
|
|
20230808,151700,158185100,3225,3230,3230,3225,397
|
|
20230808,151600,156904625,3225,3225,3225,3225,138
|
|
20230808,151500,156459575,3225,3235,3235,3225,392
|
|
20230808,151400,155194930,3250,3235,3250,3235,176
|
|
20230808,151300,154623320,3245,3245,3245,3245,0
|
|
20230808,151200,154623320,3245,3245,3245,3245,0
|
|
20230808,151100,154623320,3245,3245,3245,3245,0
|
|
20230808,151000,154623320,3245,3245,3245,3245,0
|
|
20230808,150900,154623320,3245,3245,3245,3245,0
|
|
20230808,150800,154623320,3245,3245,3245,3245,0
|
|
20230808,150700,154623320,3245,3245,3245,3245,0
|
|
20230808,150600,154623320,3245,3245,3245,3245,0
|
|
20230808,150500,154623320,3245,3245,3245,3245,2
|
|
20230808,150400,154616830,3250,3250,3250,3250,0
|
|
20230808,150300,154616830,3250,3250,3250,3250,0
|
|
20230808,150200,154616830,3250,3250,3250,3250,0
|
|
20230808,150100,154616830,3250,3240,3250,3225,306
|
|
20230808,150000,153629485,3255,3255,3255,3255,3
|
|
20230808,145900,153619720,3230,3235,3235,3230,500
|
|
20230808,145800,152004565,3230,3230,3230,3230,0
|
|
20230808,145700,152004565,3230,3230,3230,3230,0
|
|
20230808,145600,152004565,3230,3240,3245,3230,1130
|
|
20230808,145500,148346485,3235,3235,3235,3235,0
|
|
20230808,145400,148346485,3235,3240,3240,3235,1200
|
|
20230808,145300,144463485,3240,3240,3240,3240,419
|
|
20230808,145200,143105925,3245,3245,3245,3245,0
|
|
20230808,145100,143105925,3245,3245,3245,3245,0
|
|
20230808,145000,143105925,3245,3250,3250,3245,161
|
|
20230808,144900,142583175,3250,3250,3250,3250,1
|
|
20230808,144800,142579925,3255,3255,3255,3255,0
|
|
20230808,144700,142579925,3255,3255,3255,3255,0
|
|
20230808,144600,142579925,3255,3255,3255,3255,51
|
|
20230808,144500,142413920,3255,3255,3255,3255,0
|
|
20230808,144400,142413920,3255,3255,3255,3255,0
|
|
20230808,144300,142413920,3255,3255,3255,3255,0
|
|
20230808,144200,142413920,3255,3255,3255,3255,0
|
|
20230808,144100,142413920,3255,3255,3255,3255,15
|
|
20230808,144000,142365095,3255,3255,3255,3255,1
|
|
20230808,143900,142361840,3255,3255,3255,3255,0
|
|
20230808,143800,142361840,3255,3255,3255,3255,0
|
|
20230808,143700,142361840,3255,3255,3255,3255,0
|
|
20230808,143600,142361840,3255,3255,3255,3255,0
|
|
20230808,143500,142361840,3255,3255,3255,3255,0
|
|
20230808,143400,142361840,3255,3255,3255,3255,54
|
|
20230808,143300,142186070,3260,3260,3260,3260,0
|
|
20230808,143200,142186070,3260,3260,3260,3260,0
|
|
20230808,143100,142186070,3260,3260,3260,3260,0
|
|
20230808,143000,142186070,3260,3260,3260,3260,0
|
|
20230808,142900,142186070,3260,3260,3260,3260,0
|
|
20230808,142800,142186070,3260,3260,3260,3260,30
|
|
20230808,142700,142088270,3260,3280,3280,3260,50
|
|
20230808,142600,141924770,3290,3285,3290,3280,1362
|
|
20230808,142500,137451450,3280,3275,3280,3270,562
|
|
20230808,142400,135609495,3270,3250,3270,3250,161
|
|
20230808,142300,135084675,3250,3250,3250,3250,0
|
|
20230808,142200,135084675,3250,3240,3250,3240,1000
|
|
20230808,142100,131842815,3235,3240,3240,3235,10700
|
|
20230808,142000,97175375,3240,3240,3240,3240,0
|
|
20230808,141900,97175375,3240,3240,3240,3240,603
|
|
20230808,141800,95221655,3245,3245,3245,3245,0
|
|
20230808,141700,95221655,3245,3245,3245,3245,0
|
|
20230808,141600,95221655,3245,3245,3245,3245,950
|
|
20230808,141500,92138905,3245,3245,3245,3245,0
|
|
20230808,141400,92138905,3245,3245,3245,3245,0
|
|
20230808,141300,92138905,3245,3245,3245,3245,356
|
|
20230808,141200,90983685,3250,3250,3250,3250,1222
|
|
20230808,141100,87012185,3250,3250,3250,3250,1352
|
|
20230808,141000,82618185,3255,3255,3255,3255,0
|
|
20230808,140900,82618185,3255,3255,3255,3255,652
|
|
20230808,140800,80495925,3255,3255,3255,3255,12
|
|
20230808,140700,80456865,3255,3255,3255,3255,12
|
|
20230808,140600,80417805,3255,3255,3255,3255,327
|
|
20230808,140500,79353420,3255,3255,3255,3255,7
|
|
20230808,140400,79330635,3260,3260,3260,3260,205
|
|
20230808,140300,78662335,3265,3265,3265,3265,0
|
|
20230808,140200,78662335,3265,3265,3265,3265,0
|
|
20230808,140100,78662335,3265,3265,3265,3265,0
|
|
20230808,140000,78662335,3265,3265,3265,3265,0
|
|
20230808,135900,78662335,3265,3265,3265,3265,0
|
|
20230808,135800,78662335,3265,3265,3265,3265,0
|
|
20230808,135700,78662335,3265,3265,3265,3265,0
|
|
20230808,135600,78662335,3265,3265,3265,3265,0
|
|
20230808,135500,78662335,3265,3265,3265,3265,0
|
|
20230808,135400,78662335,3265,3265,3265,3265,0
|
|
20230808,135300,78662335,3265,3265,3265,3265,0
|
|
20230808,135200,78662335,3265,3265,3265,3265,0
|
|
20230808,135100,78662335,3265,3265,3265,3265,0
|
|
20230808,135000,78662335,3265,3265,3265,3265,1
|
|
20230808,134900,78659070,3255,3255,3255,3255,0
|
|
20230808,134800,78659070,3255,3255,3255,3255,0
|
|
20230808,134700,78659070,3255,3255,3255,3255,0
|
|
20230808,134600,78659070,3255,3255,3255,3255,0
|
|
20230808,134500,78659070,3255,3260,3260,3255,181
|
|
20230808,134400,78069305,3255,3255,3255,3255,0
|
|
20230808,134300,78069305,3255,3255,3255,3255,0
|
|
20230808,134200,78069305,3255,3255,3255,3255,0
|
|
20230808,134100,78069305,3255,3255,3255,3255,0
|
|
20230808,134000,78069305,3255,3255,3255,3255,1
|
|
20230808,133900,78066050,3265,3265,3265,3265,1
|
|
20230808,133800,78062785,3255,3255,3255,3255,0
|
|
20230808,133700,78062785,3255,3255,3255,3255,0
|
|
20230808,133600,78062785,3255,3255,3255,3255,0
|
|
20230808,133500,78062785,3255,3255,3255,3255,0
|
|
20230808,133400,78062785,3255,3255,3255,3255,0
|
|
20230808,133300,78062785,3255,3255,3255,3255,0
|
|
20230808,133200,78062785,3255,3255,3255,3255,0
|
|
20230808,133100,78062785,3255,3255,3255,3255,0
|
|
20230808,133000,78062785,3255,3255,3255,3255,2
|
|
20230808,132900,78056275,3255,3255,3255,3255,39
|
|
20230808,132800,77929330,3255,3255,3255,3255,38
|
|
20230808,132700,77805640,3255,3260,3260,3255,1036
|
|
20230808,132600,74428460,3265,3265,3265,3265,1
|
|
20230808,132500,74425195,3260,3260,3260,3260,0
|
|
20230808,132400,74425195,3260,3260,3260,3260,0
|
|
20230808,132300,74425195,3260,3260,3260,3260,0
|
|
20230808,132200,74425195,3260,3260,3260,3260,0
|
|
20230808,132100,74425195,3260,3260,3260,3260,0
|
|
20230808,132000,74425195,3260,3260,3260,3260,800
|
|
20230808,131900,71817195,3255,3255,3255,3255,0
|
|
20230808,131800,71817195,3255,3255,3255,3255,0
|
|
20230808,131700,71817195,3255,3255,3255,3255,0
|
|
20230808,131600,71817195,3255,3255,3255,3255,0
|
|
20230808,131500,71817195,3255,3255,3255,3255,0
|
|
20230808,131400,71817195,3255,3255,3255,3255,0
|
|
20230808,131300,71817195,3255,3255,3255,3255,0
|
|
20230808,131200,71817195,3255,3255,3255,3255,0
|
|
20230808,131100,71817195,3255,3255,3255,3255,0
|
|
20230808,131000,71817195,3255,3255,3255,3255,0
|
|
20230808,130900,71817195,3255,3255,3255,3255,135
|
|
20230808,130800,71377770,3255,3255,3255,3255,1
|
|
20230808,130700,71374515,3255,3255,3255,3255,0
|
|
20230808,130600,71374515,3255,3255,3255,3255,0
|
|
20230808,130500,71374515,3255,3255,3255,3255,500
|
|
20230808,130400,69747015,3250,3250,3250,3250,1000
|
|
20230808,130300,66497015,3250,3250,3250,3250,0
|
|
20230808,130200,66497015,3250,3250,3250,3250,500
|
|
20230808,130100,64872015,3250,3250,3250,3250,0
|
|
20230808,130000,64872015,3250,3250,3250,3250,0
|
|
20230808,125900,64872015,3250,3250,3250,3250,2
|
|
20230808,125800,64865515,3250,3250,3250,3250,0
|
|
20230808,125700,64865515,3250,3250,3250,3250,45
|
|
20230808,125600,64719265,3255,3250,3255,3250,528
|
|
20230808,125500,63003165,3245,3245,3245,3245,0
|
|
20230808,125400,63003165,3245,3245,3245,3245,0
|
|
20230808,125300,63003165,3245,3250,3250,3245,400
|
|
20230808,125200,61704290,3250,3255,3255,3250,1400
|
|
20230808,125100,57151650,3255,3260,3260,3255,600
|
|
20230808,125000,55196320,3260,3265,3265,3260,200
|
|
20230808,124900,54544215,3265,3265,3265,3265,0
|
|
20230808,124800,54544215,3265,3265,3265,3265,0
|
|
20230808,124700,54544215,3265,3265,3265,3265,0
|
|
20230808,124600,54544215,3265,3265,3265,3265,0
|
|
20230808,124500,54544215,3265,3265,3265,3265,0
|
|
20230808,124400,54544215,3265,3265,3265,3265,0
|
|
20230808,124300,54544215,3265,3265,3265,3265,0
|
|
20230808,124200,54544215,3265,3265,3265,3265,0
|
|
20230808,124100,54544215,3265,3265,3265,3265,0
|
|
20230808,124000,54544215,3265,3265,3265,3265,0
|
|
20230808,123900,54544215,3265,3265,3265,3265,0
|
|
20230808,123800,54544215,3265,3265,3265,3265,0
|
|
20230808,123700,54544215,3265,3265,3265,3265,0
|
|
20230808,123600,54544215,3265,3265,3265,3265,0
|
|
20230808,123500,54544215,3265,3265,3265,3265,0
|
|
20230808,123400,54544215,3265,3265,3265,3265,385
|
|
20230808,123300,53287190,3255,3255,3255,3255,0
|
|
20230808,123200,53287190,3255,3255,3255,3255,0
|
|
20230808,123100,53287190,3255,3255,3255,3255,0
|
|
20230808,123000,53287190,3255,3255,3255,3255,0
|
|
20230808,122900,53287190,3255,3255,3255,3255,0
|
|
20230808,122800,53287190,3255,3255,3255,3255,0
|
|
20230808,122700,53287190,3255,3255,3255,3255,0
|
|
20230808,122600,53287190,3255,3255,3255,3255,111
|
|
20230808,122500,52925885,3260,3260,3260,3260,0
|
|
20230808,122400,52925885,3260,3260,3260,3260,0
|
|
20230808,122300,52925885,3260,3260,3260,3260,0
|
|
20230808,122200,52925885,3260,3260,3260,3260,879
|
|
20230808,122100,50060345,3265,3265,3265,3265,0
|
|
20230808,122000,50060345,3265,3265,3265,3265,118
|
|
20230808,121900,49675075,3265,3265,3265,3265,473
|
|
20230808,121800,48130730,3265,3265,3265,3265,0
|
|
20230808,121700,48130730,3265,3265,3265,3265,50
|
|
20230808,121600,47967480,3260,3270,3270,3260,4767
|
|
20230808,121500,32402055,3270,3270,3270,3270,0
|
|
20230808,121400,32402055,3270,3270,3270,3270,3
|
|
20230808,121300,32392245,3275,3290,3290,3275,157
|
|
20230808,121200,31877920,3290,3290,3290,3290,0
|
|
20230808,121100,31877920,3290,3290,3290,3290,0
|
|
20230808,121000,31877920,3290,3290,3290,3290,0
|
|
20230808,120900,31877920,3290,3290,3290,3290,0
|
|
20230808,120800,31877920,3290,3290,3290,3290,0
|
|
20230808,120700,31877920,3290,3290,3290,3290,0
|
|
20230808,120600,31877920,3290,3290,3290,3290,0
|
|
20230808,120500,31877920,3290,3290,3290,3290,0
|
|
20230808,120400,31877920,3290,3290,3290,3290,0
|
|
20230808,120300,31877920,3290,3290,3290,3290,0
|
|
20230808,120200,31877920,3290,3290,3290,3290,0
|
|
20230808,120100,31877920,3290,3290,3290,3290,0
|
|
20230808,120000,31877920,3290,3290,3290,3290,0
|
|
20230808,115900,31877920,3290,3290,3290,3290,0
|
|
20230808,115800,31877920,3290,3290,3290,3290,1
|
|
20230808,115700,31874630,3290,3290,3290,3290,0
|
|
20230808,115600,31874630,3290,3290,3290,3290,1
|
|
20230808,115500,31871340,3275,3275,3275,3275,0
|
|
20230808,115400,31871340,3275,3275,3275,3275,0
|
|
20230808,115300,31871340,3275,3275,3275,3275,0
|
|
20230808,115200,31871340,3275,3275,3275,3275,0
|
|
20230808,115100,31871340,3275,3275,3275,3275,52
|
|
20230808,115000,31701040,3275,3275,3275,3275,1
|
|
20230808,114900,31697765,3275,3275,3275,3275,2
|
|
20230808,114800,31691215,3270,3270,3270,3270,0
|
|
20230808,114700,31691215,3270,3270,3270,3270,20
|
|
20230808,114600,31625815,3275,3275,3275,3275,2
|
|
20230808,114500,31619265,3275,3275,3275,3275,0
|
|
20230808,114400,31619265,3275,3275,3275,3275,0
|
|
20230808,114300,31619265,3275,3275,3275,3275,0
|
|
20230808,114200,31619265,3275,3270,3275,3270,205
|
|
20230808,114100,30948890,3275,3275,3275,3275,0
|
|
20230808,114000,30948890,3275,3275,3275,3275,0
|
|
20230808,113900,30948890,3275,3275,3275,3275,0
|
|
20230808,113800,30948890,3275,3275,3275,3275,0
|
|
20230808,113700,30948890,3275,3275,3275,3275,0
|
|
20230808,113600,30948890,3275,3275,3275,3275,19
|
|
20230808,113500,30886665,3275,3275,3275,3275,0
|
|
20230808,113400,30886665,3275,3285,3285,3275,519
|
|
20230808,113300,29186855,3300,3300,3300,3300,0
|
|
20230808,113200,29186855,3300,3300,3300,3300,0
|
|
20230808,113100,29186855,3300,3300,3300,3300,0
|
|
20230808,113000,29186855,3300,3300,3300,3300,0
|
|
20230808,112900,29186855,3300,3300,3300,3300,0
|
|
20230808,112800,29186855,3300,3300,3300,3300,2
|
|
20230808,112700,29180255,3300,3300,3300,3300,0
|
|
20230808,112600,29180255,3300,3300,3300,3300,0
|
|
20230808,112500,29180255,3300,3300,3300,3300,0
|
|
20230808,112400,29180255,3300,3300,3300,3300,0
|
|
20230808,112300,29180255,3300,3300,3300,3300,0
|
|
20230808,112200,29180255,3300,3300,3300,3300,0
|
|
20230808,112100,29180255,3300,3300,3300,3300,0
|
|
20230808,112000,29180255,3300,3300,3300,3300,0
|
|
20230808,111900,29180255,3300,3300,3300,3300,0
|
|
20230808,111800,29180255,3300,3300,3300,3300,1
|
|
20230808,111700,29176955,3270,3270,3270,3270,0
|
|
20230808,111600,29176955,3270,3270,3270,3270,0
|
|
20230808,111500,29176955,3270,3270,3270,3270,0
|
|
20230808,111400,29176955,3270,3270,3270,3270,0
|
|
20230808,111300,29176955,3270,3270,3270,3270,0
|
|
20230808,111200,29176955,3270,3270,3270,3270,0
|
|
20230808,111100,29176955,3270,3270,3270,3270,0
|
|
20230808,111000,29176955,3270,3270,3270,3270,0
|
|
20230808,110900,29176955,3270,3270,3270,3270,0
|
|
20230808,110800,29176955,3270,3270,3270,3270,0
|
|
20230808,110700,29176955,3270,3270,3270,3270,0
|
|
20230808,110600,29176955,3270,3275,3275,3270,16
|
|
20230808,110500,29124560,3275,3275,3275,3275,109
|
|
20230808,110400,28767585,3275,3280,3280,3275,450
|
|
20230808,110300,27293800,3280,3280,3280,3280,0
|
|
20230808,110200,27293800,3280,3280,3280,3280,0
|
|
20230808,110100,27293800,3280,3280,3280,3280,0
|
|
20230808,110000,27293800,3280,3280,3280,3280,1
|
|
20230808,105900,27290520,3285,3285,3285,3285,0
|
|
20230808,105800,27290520,3285,3285,3285,3285,0
|
|
20230808,105700,27290520,3285,3285,3285,3285,0
|
|
20230808,105600,27290520,3285,3285,3285,3285,0
|
|
20230808,105500,27290520,3285,3285,3285,3285,5
|
|
20230808,105400,27274095,3280,3280,3280,3280,198
|
|
20230808,105300,26624655,3280,3280,3280,3280,0
|
|
20230808,105200,26624655,3280,3280,3280,3280,0
|
|
20230808,105100,26624655,3280,3280,3280,3280,0
|
|
20230808,105000,26624655,3280,3280,3280,3280,0
|
|
20230808,104900,26624655,3280,3280,3280,3280,0
|
|
20230808,104800,26624655,3280,3280,3280,3280,0
|
|
20230808,104700,26624655,3280,3280,3280,3280,0
|
|
20230808,104600,26624655,3280,3280,3280,3280,0
|
|
20230808,104500,26624655,3280,3280,3280,3280,0
|
|
20230808,104400,26624655,3280,3280,3280,3280,342
|
|
20230808,104300,25502895,3290,3290,3290,3290,0
|
|
20230808,104200,25502895,3290,3290,3290,3290,0
|
|
20230808,104100,25502895,3290,3290,3290,3290,0
|
|
20230808,104000,25502895,3290,3290,3290,3290,0
|
|
20230808,103900,25502895,3290,3290,3290,3290,1
|
|
20230808,103800,25499605,3285,3285,3285,3285,0
|
|
20230808,103700,25499605,3285,3285,3285,3285,214
|
|
20230808,103600,24796615,3300,3300,3300,3300,0
|
|
20230808,103500,24796615,3300,3300,3300,3300,0
|
|
20230808,103400,24796615,3300,3300,3300,3300,0
|
|
20230808,103300,24796615,3300,3300,3300,3300,29
|
|
20230808,103200,24700915,3295,3295,3295,3295,103
|
|
20230808,103100,24361530,3280,3280,3280,3280,0
|
|
20230808,103000,24361530,3280,3280,3280,3280,501
|
|
20230808,102900,22718250,3280,3280,3280,3280,200
|
|
20230808,102800,22062250,3295,3295,3295,3295,0
|
|
20230808,102700,22062250,3295,3295,3295,3295,0
|
|
20230808,102600,22062250,3295,3295,3295,3295,0
|
|
20230808,102500,22062250,3295,3295,3295,3295,0
|
|
20230808,102400,22062250,3295,3295,3295,3295,0
|
|
20230808,102300,22062250,3295,3295,3295,3295,0
|
|
20230808,102200,22062250,3295,3295,3295,3295,22
|
|
20230808,102100,21989760,3275,3275,3275,3275,0
|
|
20230808,102000,21989760,3275,3275,3275,3275,0
|
|
20230808,101900,21989760,3275,3285,3285,3275,33
|
|
20230808,101800,21881510,3330,3290,3330,3290,2118
|
|
20230808,101700,14876810,3290,3290,3290,3290,18
|
|
20230808,101600,14817590,3275,3275,3275,3275,207
|
|
20230808,101500,14139665,3280,3280,3280,3280,0
|
|
20230808,101400,14139665,3280,3280,3280,3280,0
|
|
20230808,101300,14139665,3280,3280,3280,3280,30
|
|
20230808,101200,14041265,3280,3280,3280,3280,1000
|
|
20230808,101100,10761265,3275,3275,3275,3275,0
|
|
20230808,101000,10761265,3275,3280,3280,3275,5
|
|
20230808,100900,10744885,3295,3295,3295,3295,0
|
|
20230808,100800,10744885,3295,3290,3295,3290,21
|
|
20230808,100700,10675790,3295,3295,3295,3295,0
|
|
20230808,100600,10675790,3295,3295,3295,3295,0
|
|
20230808,100500,10675790,3295,3295,3295,3295,0
|
|
20230808,100400,10675790,3295,3295,3295,3295,0
|
|
20230808,100300,10675790,3295,3295,3295,3295,0
|
|
20230808,100200,10675790,3295,3295,3295,3295,0
|
|
20230808,100100,10675790,3295,3295,3295,3295,0
|
|
20230808,100000,10675790,3295,3295,3295,3295,3
|
|
20230808,095900,10665905,3295,3295,3295,3295,23
|
|
20230808,095800,10590120,3275,3275,3275,3275,0
|
|
20230808,095700,10590120,3275,3275,3275,3275,0
|
|
20230808,095600,10590120,3275,3275,3275,3275,0
|
|
20230808,095500,10590120,3275,3275,3275,3275,0
|
|
20230808,095400,10590120,3275,3275,3275,3275,0
|
|
20230808,095300,10590120,3275,3275,3275,3275,100
|
|
20230808,095200,10262620,3295,3295,3295,3295,0
|
|
20230808,095100,10262620,3295,3295,3295,3295,0
|
|
20230808,095000,10262620,3295,3295,3295,3295,0
|
|
20230808,094900,10262620,3295,3295,3295,3295,0
|
|
20230808,094800,10262620,3295,3295,3295,3295,0
|
|
20230808,094700,10262620,3295,3295,3295,3295,0
|
|
20230808,094600,10262620,3295,3295,3295,3295,0
|
|
20230808,094500,10262620,3295,3295,3295,3295,0
|
|
20230808,094400,10262620,3295,3295,3295,3295,0
|
|
20230808,094300,10262620,3295,3295,3295,3295,0
|
|
20230808,094200,10262620,3295,3295,3295,3295,0
|
|
20230808,094100,10262620,3295,3295,3295,3295,0
|
|
20230808,094000,10262620,3295,3295,3295,3295,0
|
|
20230808,093900,10262620,3295,3295,3295,3295,0
|
|
20230808,093800,10262620,3295,3295,3295,3295,0
|
|
20230808,093700,10262620,3295,3295,3295,3295,64
|
|
20230808,093600,10051740,3295,3295,3295,3295,0
|
|
20230808,093500,10051740,3295,3295,3295,3295,0
|
|
20230808,093400,10051740,3295,3295,3295,3295,0
|
|
20230808,093300,10051740,3295,3295,3295,3295,2
|
|
20230808,093200,10045150,3275,3275,3275,3275,2
|
|
20230808,093100,10038600,3275,3275,3275,3275,14
|
|
20230808,093000,9992750,3300,3300,3300,3300,0
|
|
20230808,092900,9992750,3300,3300,3300,3300,0
|
|
20230808,092800,9992750,3300,3280,3300,3280,5
|
|
20230808,092700,9976295,3280,3280,3280,3280,2
|
|
20230808,092600,9969735,3275,3275,3275,3275,353
|
|
20230808,092500,8813660,3275,3280,3280,3275,1347
|
|
20230808,092400,4401735,3300,3300,3300,3300,0
|
|
20230808,092300,4401735,3300,3300,3300,3300,0
|
|
20230808,092200,4401735,3300,3290,3300,3290,24
|
|
20230808,092100,4322555,3305,3305,3305,3305,0
|
|
20230808,092000,4322555,3305,3305,3305,3305,0
|
|
20230808,091900,4322555,3305,3285,3305,3285,60
|
|
20230808,091800,4124895,3305,3305,3305,3305,0
|
|
20230808,091700,4124895,3305,3305,3305,3305,0
|
|
20230808,091600,4124895,3305,3305,3305,3305,0
|
|
20230808,091500,4124895,3305,3280,3305,3275,108
|
|
20230808,091400,3771045,3275,3285,3285,3275,148
|
|
20230808,091300,3284895,3305,3300,3305,3300,5
|
|
20230808,091200,3268375,3285,3285,3285,3285,45
|
|
20230808,091100,3120550,3275,3275,3275,3275,0
|
|
20230808,091000,3120550,3275,3280,3280,3275,240
|
|
20230808,090900,2333415,3270,3270,3270,3270,0
|
|
20230808,090800,2333415,3270,3270,3270,3270,0
|
|
20230808,090700,2333415,3270,3285,3285,3270,15
|
|
20230808,090600,2284170,3310,3310,3310,3310,0
|
|
20230808,090500,2284170,3310,3310,3310,3310,30
|
|
20230808,090400,2184870,3310,3310,3310,3310,0
|
|
20230808,090300,2184870,3310,3310,3310,3310,0
|
|
20230808,090200,2184870,3310,3310,3310,3310,13
|
|
20230808,090100,2141840,3265,3265,3265,3265,0
|
|
20230808,090000,2141840,3265,3265,3265,3265,656
|