606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190300,465199560,3405,3405,3405,3405,4017
|
|
20230809,190200,465199560,3405,3405,3405,3405,0
|
|
20230809,190100,465199560,3405,3405,3405,3405,0
|
|
20230809,190000,465199560,3405,3405,3405,3405,0
|
|
20230809,185900,465199560,3405,3405,3405,3405,0
|
|
20230809,185800,465199560,3405,3405,3405,3405,0
|
|
20230809,185700,465199560,3405,3405,3405,3405,0
|
|
20230809,185600,465199560,3405,3405,3405,3405,0
|
|
20230809,185500,465199560,3405,3405,3405,3405,0
|
|
20230809,185400,465199560,3405,3405,3405,3405,0
|
|
20230809,185300,465199560,3405,3405,3405,3405,0
|
|
20230809,185200,465199560,3405,3405,3405,3405,0
|
|
20230809,185100,465199560,3405,3405,3405,3405,0
|
|
20230809,185000,465199560,3405,3405,3405,3405,0
|
|
20230809,184900,465199560,3405,3405,3405,3405,0
|
|
20230809,184800,465199560,3405,3405,3405,3405,0
|
|
20230809,184700,465199560,3405,3405,3405,3405,0
|
|
20230809,184600,465199560,3405,3405,3405,3405,0
|
|
20230809,184500,465199560,3405,3405,3405,3405,0
|
|
20230809,184400,465199560,3405,3405,3405,3405,0
|
|
20230809,184300,465199560,3405,3405,3405,3405,0
|
|
20230809,184200,465199560,3405,3405,3405,3405,0
|
|
20230809,184100,465199560,3405,3405,3405,3405,0
|
|
20230809,184000,465199560,3405,3405,3405,3405,0
|
|
20230809,183900,465199560,3405,3405,3405,3405,0
|
|
20230809,183800,465199560,3405,3405,3405,3405,0
|
|
20230809,183700,465199560,3405,3405,3405,3405,0
|
|
20230809,183600,465199560,3405,3405,3405,3405,0
|
|
20230809,183500,465199560,3405,3405,3405,3405,0
|
|
20230809,183400,465199560,3405,3405,3405,3405,0
|
|
20230809,183300,465199560,3405,3405,3405,3405,4017
|
|
20230809,183200,465199560,3405,3405,3405,3405,0
|
|
20230809,183100,465199560,3405,3405,3405,3405,0
|
|
20230809,183000,465199560,3405,3405,3405,3405,0
|
|
20230809,182900,465199560,3405,3405,3405,3405,0
|
|
20230809,182800,465199560,3405,3405,3405,3405,0
|
|
20230809,182700,465199560,3405,3405,3405,3405,0
|
|
20230809,182600,465199560,3405,3405,3405,3405,0
|
|
20230809,182500,465199560,3405,3405,3405,3405,0
|
|
20230809,182400,465199560,3405,3405,3405,3405,0
|
|
20230809,182300,465199560,3405,3405,3405,3405,0
|
|
20230809,182200,465199560,3405,3405,3405,3405,0
|
|
20230809,182100,465199560,3405,3405,3405,3405,0
|
|
20230809,182000,465199560,3405,3405,3405,3405,0
|
|
20230809,181900,465199560,3405,3405,3405,3405,0
|
|
20230809,181800,465199560,3405,3405,3405,3405,0
|
|
20230809,181700,465199560,3405,3405,3405,3405,0
|
|
20230809,181600,465199560,3405,3405,3405,3405,0
|
|
20230809,181500,465199560,3405,3405,3405,3405,0
|
|
20230809,181400,465199560,3405,3405,3405,3405,0
|
|
20230809,181300,465199560,3405,3405,3405,3405,0
|
|
20230809,181200,465199560,3405,3405,3405,3405,0
|
|
20230809,181100,465199560,3405,3405,3405,3405,0
|
|
20230809,181000,465199560,3405,3405,3405,3405,0
|
|
20230809,180900,465199560,3405,3405,3405,3405,0
|
|
20230809,180800,465199560,3405,3405,3405,3405,0
|
|
20230809,180700,465199560,3405,3405,3405,3405,0
|
|
20230809,180600,465199560,3405,3405,3405,3405,0
|
|
20230809,180500,465199560,3405,3405,3405,3405,0
|
|
20230809,180400,465199560,3405,3405,3405,3405,0
|
|
20230809,180300,465199560,3405,3405,3405,3405,4017
|
|
20230809,180200,465199560,3405,3405,3405,3405,0
|
|
20230809,180100,465199560,3405,3405,3405,3405,0
|
|
20230809,180000,465199560,3405,3405,3405,3405,0
|
|
20230809,175900,465199560,3405,3405,3405,3405,0
|
|
20230809,175800,465199560,3405,3405,3405,3405,0
|
|
20230809,175700,465199560,3405,3405,3405,3405,0
|
|
20230809,175600,465199560,3405,3405,3405,3405,0
|
|
20230809,175500,465199560,3405,3405,3405,3405,0
|
|
20230809,175400,465199560,3405,3405,3405,3405,0
|
|
20230809,175300,465199560,3405,3405,3405,3405,0
|
|
20230809,175200,465199560,3405,3405,3405,3405,0
|
|
20230809,175100,465199560,3405,3405,3405,3405,0
|
|
20230809,175000,465199560,3405,3405,3405,3405,0
|
|
20230809,174900,465199560,3405,3405,3405,3405,0
|
|
20230809,174800,465199560,3405,3405,3405,3405,0
|
|
20230809,174700,465199560,3405,3405,3405,3405,0
|
|
20230809,174600,465199560,3405,3405,3405,3405,0
|
|
20230809,174500,465199560,3405,3405,3405,3405,0
|
|
20230809,174400,465199560,3405,3405,3405,3405,0
|
|
20230809,174300,465199560,3405,3405,3405,3405,0
|
|
20230809,174200,465199560,3405,3405,3405,3405,0
|
|
20230809,174100,465199560,3405,3405,3405,3405,0
|
|
20230809,174000,465199560,3405,3405,3405,3405,0
|
|
20230809,173900,465199560,3405,3405,3405,3405,0
|
|
20230809,173800,465199560,3405,3405,3405,3405,0
|
|
20230809,173700,465199560,3405,3405,3405,3405,0
|
|
20230809,173600,465199560,3405,3405,3405,3405,0
|
|
20230809,173500,465199560,3405,3405,3405,3405,0
|
|
20230809,173400,465199560,3405,3405,3405,3405,0
|
|
20230809,173300,465199560,3405,3405,3405,3405,4017
|
|
20230809,173200,465199560,3405,3405,3405,3405,0
|
|
20230809,173100,465199560,3405,3405,3405,3405,0
|
|
20230809,173000,465199560,3405,3405,3405,3405,0
|
|
20230809,172900,465199560,3405,3405,3405,3405,0
|
|
20230809,172800,465199560,3405,3405,3405,3405,0
|
|
20230809,172700,465199560,3405,3405,3405,3405,0
|
|
20230809,172600,465199560,3405,3405,3405,3405,0
|
|
20230809,172500,465199560,3405,3405,3405,3405,0
|
|
20230809,172400,465199560,3405,3405,3405,3405,0
|
|
20230809,172300,465199560,3405,3405,3405,3405,0
|
|
20230809,172200,465199560,3405,3405,3405,3405,0
|
|
20230809,172100,465199560,3405,3405,3405,3405,0
|
|
20230809,172000,465199560,3405,3405,3405,3405,0
|
|
20230809,171900,465199560,3405,3405,3405,3405,0
|
|
20230809,171800,465199560,3405,3405,3405,3405,0
|
|
20230809,171700,465199560,3405,3405,3405,3405,0
|
|
20230809,171600,465199560,3405,3405,3405,3405,0
|
|
20230809,171500,465199560,3405,3405,3405,3405,0
|
|
20230809,171400,465199560,3405,3405,3405,3405,0
|
|
20230809,171300,465199560,3405,3405,3405,3405,0
|
|
20230809,171200,465199560,3405,3405,3405,3405,0
|
|
20230809,171100,465199560,3405,3405,3405,3405,0
|
|
20230809,171000,465199560,3405,3405,3405,3405,0
|
|
20230809,170900,465199560,3405,3405,3405,3405,0
|
|
20230809,170800,465199560,3405,3405,3405,3405,0
|
|
20230809,170700,465199560,3405,3405,3405,3405,0
|
|
20230809,170600,465199560,3405,3405,3405,3405,0
|
|
20230809,170500,465199560,3405,3405,3405,3405,0
|
|
20230809,170400,465199560,3405,3405,3405,3405,0
|
|
20230809,170300,465199560,3405,3405,3405,3405,4017
|
|
20230809,170200,465199560,3405,3405,3405,3405,0
|
|
20230809,170100,465199560,3405,3405,3405,3405,0
|
|
20230809,170000,465199560,3405,3405,3405,3405,0
|
|
20230809,165900,465199560,3405,3405,3405,3405,0
|
|
20230809,165800,465199560,3405,3405,3405,3405,0
|
|
20230809,165700,465199560,3405,3405,3405,3405,0
|
|
20230809,165600,465199560,3405,3405,3405,3405,0
|
|
20230809,165500,465199560,3405,3405,3405,3405,0
|
|
20230809,165400,465199560,3405,3405,3405,3405,0
|
|
20230809,165300,465199560,3405,3405,3405,3405,0
|
|
20230809,165200,465199560,3405,3405,3405,3405,0
|
|
20230809,165100,465199560,3405,3405,3405,3405,0
|
|
20230809,165000,465199560,3405,3405,3405,3405,0
|
|
20230809,164900,465199560,3405,3405,3405,3405,0
|
|
20230809,164800,465199560,3405,3405,3405,3405,0
|
|
20230809,164700,465199560,3405,3405,3405,3405,0
|
|
20230809,164600,465199560,3405,3405,3405,3405,0
|
|
20230809,164500,465199560,3405,3405,3405,3405,0
|
|
20230809,164400,465199560,3405,3405,3405,3405,0
|
|
20230809,164300,465199560,3405,3405,3405,3405,0
|
|
20230809,164200,465199560,3405,3405,3405,3405,0
|
|
20230809,164100,465199560,3405,3405,3405,3405,0
|
|
20230809,164000,465199560,3405,3405,3405,3405,0
|
|
20230809,163900,465199560,3405,3405,3405,3405,0
|
|
20230809,163800,465199560,3405,3405,3405,3405,0
|
|
20230809,163700,465199560,3405,3405,3405,3405,0
|
|
20230809,163600,465199560,3405,3405,3405,3405,0
|
|
20230809,163500,465199560,3405,3405,3405,3405,0
|
|
20230809,163400,465199560,3405,3405,3405,3405,0
|
|
20230809,163300,465199560,3405,3405,3405,3405,4017
|
|
20230809,163200,465199560,3405,3405,3405,3405,0
|
|
20230809,163100,465199560,3405,3405,3405,3405,0
|
|
20230809,163000,465199560,3405,3405,3405,3405,0
|
|
20230809,162900,465199560,3405,3405,3405,3405,0
|
|
20230809,162800,465199560,3405,3405,3405,3405,0
|
|
20230809,162700,465199560,3405,3405,3405,3405,0
|
|
20230809,162600,465199560,3405,3405,3405,3405,0
|
|
20230809,162500,465199560,3405,3405,3405,3405,0
|
|
20230809,162400,465199560,3405,3405,3405,3405,0
|
|
20230809,162300,465199560,3405,3405,3405,3405,0
|
|
20230809,162200,465199560,3405,3405,3405,3405,0
|
|
20230809,162100,465199560,3405,3405,3405,3405,0
|
|
20230809,162000,465199560,3405,3405,3405,3405,0
|
|
20230809,161900,465199560,3405,3405,3405,3405,0
|
|
20230809,161800,465199560,3405,3405,3405,3405,0
|
|
20230809,161700,465199560,3405,3405,3405,3405,0
|
|
20230809,161600,465199560,3405,3405,3405,3405,0
|
|
20230809,161500,465199560,3405,3405,3405,3405,0
|
|
20230809,161400,465199560,3405,3405,3405,3405,0
|
|
20230809,161300,465199560,3405,3405,3405,3405,0
|
|
20230809,161200,465199560,3405,3405,3405,3405,0
|
|
20230809,161100,465199560,3405,3405,3405,3405,0
|
|
20230809,161000,465199560,3405,3405,3405,3405,0
|
|
20230809,160900,465199560,3405,3405,3405,3405,0
|
|
20230809,160800,465199560,3405,3405,3405,3405,0
|
|
20230809,160700,465199560,3405,3405,3405,3405,0
|
|
20230809,160600,465199560,3405,3405,3405,3405,0
|
|
20230809,160500,465199560,3405,3405,3405,3405,0
|
|
20230809,160400,465199560,3405,3405,3405,3405,0
|
|
20230809,160300,465199560,3405,3405,3405,3405,4017
|
|
20230809,160200,465199560,3405,3405,3405,3405,0
|
|
20230809,160100,465199560,3405,3405,3405,3405,0
|
|
20230809,160000,465199560,3405,3405,3405,3405,0
|
|
20230809,155900,465199560,3405,3405,3405,3405,0
|
|
20230809,155800,465199560,3405,3405,3405,3405,0
|
|
20230809,155700,465199560,3405,3405,3405,3405,0
|
|
20230809,155600,465199560,3405,3405,3405,3405,0
|
|
20230809,155500,465199560,3405,3405,3405,3405,0
|
|
20230809,155400,465199560,3405,3405,3405,3405,0
|
|
20230809,155300,465199560,3405,3405,3405,3405,0
|
|
20230809,155200,465199560,3405,3405,3405,3405,0
|
|
20230809,155100,465199560,3405,3405,3405,3405,0
|
|
20230809,155000,465199560,3405,3405,3405,3405,0
|
|
20230809,154900,465199560,3405,3405,3405,3405,0
|
|
20230809,154800,465199560,3405,3405,3405,3405,0
|
|
20230809,154700,465199560,3405,3405,3405,3405,0
|
|
20230809,154600,465199560,3405,3405,3405,3405,0
|
|
20230809,154500,465199560,3405,3405,3405,3405,0
|
|
20230809,154400,465199560,3405,3405,3405,3405,0
|
|
20230809,154300,465199560,3405,3405,3405,3405,0
|
|
20230809,154200,465199560,3405,3405,3405,3405,0
|
|
20230809,154100,465199560,3405,3405,3405,3405,0
|
|
20230809,154000,465199560,3405,3405,3405,3405,0
|
|
20230809,153900,465199560,3405,3405,3405,3405,0
|
|
20230809,153800,465199560,3405,3405,3405,3405,0
|
|
20230809,153700,465199560,3405,3405,3405,3405,0
|
|
20230809,153600,465199560,3405,3405,3405,3405,0
|
|
20230809,153500,465199560,3405,3405,3405,3405,0
|
|
20230809,153400,465199560,3405,3405,3405,3405,0
|
|
20230809,153300,465199560,3405,3405,3405,3405,4017
|
|
20230809,153200,465199560,3405,3405,3405,3405,0
|
|
20230809,153100,465199560,3405,3405,3405,3405,0
|
|
20230809,153000,465199560,3405,3405,3405,3405,4017
|
|
20230809,152900,451521675,3390,3390,3390,3390,0
|
|
20230809,152800,451521675,3390,3390,3390,3390,0
|
|
20230809,152700,451521675,3390,3390,3390,3390,0
|
|
20230809,152600,451521675,3390,3390,3390,3390,0
|
|
20230809,152500,451521675,3390,3390,3390,3390,0
|
|
20230809,152400,451521675,3390,3390,3390,3390,0
|
|
20230809,152300,451521675,3390,3390,3390,3390,0
|
|
20230809,152200,451521675,3390,3390,3390,3390,0
|
|
20230809,152100,451521675,3390,3390,3390,3390,0
|
|
20230809,152000,451521675,3390,3390,3390,3390,0
|
|
20230809,151900,451521675,3390,3390,3390,3390,197
|
|
20230809,151800,450853845,3390,3395,3395,3390,1507
|
|
20230809,151700,445744210,3395,3395,3395,3395,84
|
|
20230809,151600,445459030,3395,3395,3395,3395,365
|
|
20230809,151500,444219855,3395,3395,3395,3395,263
|
|
20230809,151400,443326970,3395,3395,3395,3395,147
|
|
20230809,151300,442827905,3395,3395,3395,3395,49
|
|
20230809,151200,442661550,3390,3395,3395,3390,86
|
|
20230809,151100,442369590,3395,3395,3395,3395,21
|
|
20230809,151000,442298295,3390,3395,3395,3390,2120
|
|
20230809,150900,435101465,3400,3395,3400,3395,313
|
|
20230809,150800,434038765,3395,3395,3395,3395,0
|
|
20230809,150700,434038765,3395,3395,3395,3395,1529
|
|
20230809,150600,428847810,3395,3395,3395,3395,0
|
|
20230809,150500,428847810,3395,3395,3395,3395,140
|
|
20230809,150400,428372510,3390,3390,3390,3390,70
|
|
20230809,150300,428135210,3390,3390,3390,3390,600
|
|
20230809,150200,426101210,3395,3395,3395,3395,0
|
|
20230809,150100,426101210,3395,3395,3395,3395,0
|
|
20230809,150000,426101210,3395,3395,3395,3395,169
|
|
20230809,145900,425527455,3395,3395,3395,3395,0
|
|
20230809,145800,425527455,3395,3395,3395,3395,1345
|
|
20230809,145700,420961180,3395,3395,3395,3395,0
|
|
20230809,145600,420961180,3395,3395,3395,3395,296
|
|
20230809,145500,419956260,3395,3395,3395,3395,0
|
|
20230809,145400,419956260,3395,3400,3400,3395,1761
|
|
20230809,145300,413972275,3400,3400,3400,3400,0
|
|
20230809,145200,413972275,3400,3400,3400,3400,0
|
|
20230809,145100,413972275,3400,3400,3400,3400,2
|
|
20230809,145000,413965475,3395,3395,3395,3395,33
|
|
20230809,144900,413853440,3400,3400,3400,3400,1010
|
|
20230809,144800,410419440,3395,3395,3395,3395,1020
|
|
20230809,144700,406956540,3395,3395,3395,3395,0
|
|
20230809,144600,406956540,3395,3395,3395,3395,85
|
|
20230809,144500,406667965,3395,3395,3395,3395,592
|
|
20230809,144400,404658125,3395,3395,3395,3395,20
|
|
20230809,144300,404590225,3395,3395,3395,3395,0
|
|
20230809,144200,404590225,3395,3395,3395,3395,0
|
|
20230809,144100,404590225,3395,3395,3395,3395,100
|
|
20230809,144000,404250725,3390,3390,3390,3390,0
|
|
20230809,143900,404250725,3390,3390,3390,3390,20
|
|
20230809,143800,404182925,3390,3390,3390,3390,100
|
|
20230809,143700,403843925,3390,3390,3390,3390,700
|
|
20230809,143600,401470925,3395,3395,3395,3395,0
|
|
20230809,143500,401470925,3395,3395,3395,3395,7
|
|
20230809,143400,401447160,3395,3395,3395,3395,0
|
|
20230809,143300,401447160,3395,3395,3395,3395,211
|
|
20230809,143200,400730815,3395,3395,3395,3395,455
|
|
20230809,143100,399186090,3395,3395,3395,3395,0
|
|
20230809,143000,399186090,3395,3395,3395,3395,201
|
|
20230809,142900,398503695,3400,3400,3400,3400,0
|
|
20230809,142800,398503695,3400,3400,3400,3400,2908
|
|
20230809,142700,388616495,3400,3400,3400,3400,10
|
|
20230809,142600,388582495,3400,3400,3400,3400,0
|
|
20230809,142500,388582495,3400,3400,3400,3400,0
|
|
20230809,142400,388582495,3400,3400,3400,3400,0
|
|
20230809,142300,388582495,3400,3400,3405,3400,7847
|
|
20230809,142200,361899545,3395,3395,3395,3395,4144
|
|
20230809,142100,347830665,3390,3390,3390,3390,0
|
|
20230809,142000,347830665,3390,3390,3390,3390,0
|
|
20230809,141900,347830665,3390,3390,3390,3390,1
|
|
20230809,141800,347827275,3390,3390,3390,3390,0
|
|
20230809,141700,347827275,3390,3390,3390,3390,0
|
|
20230809,141600,347827275,3390,3390,3390,3390,0
|
|
20230809,141500,347827275,3390,3390,3390,3390,0
|
|
20230809,141400,347827275,3390,3390,3390,3390,5
|
|
20230809,141300,347810325,3390,3390,3390,3390,0
|
|
20230809,141200,347810325,3390,3390,3390,3390,0
|
|
20230809,141100,347810325,3390,3390,3390,3390,0
|
|
20230809,141000,347810325,3390,3390,3390,3390,0
|
|
20230809,140900,347810325,3390,3390,3390,3390,0
|
|
20230809,140800,347810325,3390,3390,3390,3390,0
|
|
20230809,140700,347810325,3390,3390,3390,3390,31
|
|
20230809,140600,347705235,3390,3390,3390,3390,1606
|
|
20230809,140500,342260895,3390,3390,3390,3390,0
|
|
20230809,140400,342260895,3390,3390,3390,3390,0
|
|
20230809,140300,342260895,3390,3390,3390,3390,0
|
|
20230809,140200,342260895,3390,3390,3390,3390,100
|
|
20230809,140100,341921895,3390,3390,3390,3390,27
|
|
20230809,140000,341830365,3395,3395,3395,3395,0
|
|
20230809,135900,341830365,3395,3395,3395,3395,0
|
|
20230809,135800,341830365,3395,3395,3395,3395,4227
|
|
20230809,135700,327479700,3395,3395,3395,3395,136
|
|
20230809,135600,327017980,3395,3395,3395,3395,0
|
|
20230809,135500,327017980,3395,3395,3395,3395,163
|
|
20230809,135400,326464595,3395,3395,3395,3395,589
|
|
20230809,135300,324464940,3395,3395,3395,3395,0
|
|
20230809,135200,324464940,3395,3395,3395,3395,4
|
|
20230809,135100,324451360,3395,3395,3395,3395,8
|
|
20230809,135000,324424200,3395,3395,3395,3395,136
|
|
20230809,134900,323962480,3395,3395,3395,3395,422
|
|
20230809,134800,322529790,3395,3395,3395,3395,0
|
|
20230809,134700,322529790,3395,3395,3395,3395,0
|
|
20230809,134600,322529790,3395,3395,3395,3395,136
|
|
20230809,134500,322068070,3395,3395,3395,3395,11
|
|
20230809,134400,322030725,3395,3395,3395,3395,0
|
|
20230809,134300,322030725,3395,3395,3395,3395,138
|
|
20230809,134200,321562215,3390,3390,3390,3390,50
|
|
20230809,134100,321392715,3395,3395,3395,3395,0
|
|
20230809,134000,321392715,3395,3395,3395,3395,0
|
|
20230809,133900,321392715,3395,3395,3395,3395,304
|
|
20230809,133800,320360635,3390,3390,3390,3390,0
|
|
20230809,133700,320360635,3390,3395,3395,3390,127
|
|
20230809,133600,319929620,3395,3395,3395,3395,0
|
|
20230809,133500,319929620,3395,3395,3395,3395,422
|
|
20230809,133400,318496930,3390,3390,3390,3390,0
|
|
20230809,133300,318496930,3390,3390,3390,3390,342
|
|
20230809,133200,317337550,3390,3390,3390,3390,435
|
|
20230809,133100,315862900,3390,3390,3390,3390,138
|
|
20230809,133000,315395080,3390,3390,3390,3390,385
|
|
20230809,132900,314089930,3390,3390,3390,3390,24
|
|
20230809,132800,314008570,3390,3390,3390,3390,591
|
|
20230809,132700,312005080,3390,3390,3390,3390,85
|
|
20230809,132600,311716930,3390,3390,3390,3390,253
|
|
20230809,132500,310859260,3385,3385,3385,3385,0
|
|
20230809,132400,310859260,3385,3385,3385,3385,0
|
|
20230809,132300,310859260,3385,3385,3385,3385,128
|
|
20230809,132200,310425980,3385,3385,3385,3385,0
|
|
20230809,132100,310425980,3385,3385,3385,3385,0
|
|
20230809,132000,310425980,3385,3385,3385,3385,30
|
|
20230809,131900,310324430,3390,3390,3390,3390,157
|
|
20230809,131800,309792200,3390,3390,3390,3390,0
|
|
20230809,131700,309792200,3390,3390,3390,3390,0
|
|
20230809,131600,309792200,3390,3390,3390,3390,1
|
|
20230809,131500,309788810,3390,3390,3390,3390,0
|
|
20230809,131400,309788810,3390,3390,3390,3390,0
|
|
20230809,131300,309788810,3390,3390,3390,3390,1
|
|
20230809,131200,309785420,3390,3390,3390,3390,0
|
|
20230809,131100,309785420,3390,3390,3390,3390,0
|
|
20230809,131000,309785420,3390,3390,3390,3390,0
|
|
20230809,130900,309785420,3390,3390,3390,3390,1585
|
|
20230809,130800,304412270,3390,3390,3390,3390,100
|
|
20230809,130700,304073270,3395,3395,3395,3395,26
|
|
20230809,130600,303985000,3390,3390,3390,3390,0
|
|
20230809,130500,303985000,3390,3390,3390,3390,665
|
|
20230809,130400,301730650,3390,3390,3390,3390,0
|
|
20230809,130300,301730650,3390,3390,3390,3390,0
|
|
20230809,130200,301730650,3390,3390,3390,3390,1245
|
|
20230809,130100,297510100,3390,3390,3390,3390,0
|
|
20230809,130000,297510100,3390,3390,3390,3390,0
|
|
20230809,125900,297510100,3390,3390,3390,3390,100
|
|
20230809,125800,297171100,3390,3390,3390,3390,100
|
|
20230809,125700,296832100,3390,3390,3390,3390,100
|
|
20230809,125600,296493100,3390,3390,3390,3390,700
|
|
20230809,125500,294120100,3390,3390,3390,3390,422
|
|
20230809,125400,292689520,3385,3385,3385,3385,0
|
|
20230809,125300,292689520,3385,3385,3385,3385,0
|
|
20230809,125200,292689520,3385,3385,3385,3385,1153
|
|
20230809,125100,288786615,3385,3385,3385,3385,1
|
|
20230809,125000,288783230,3385,3385,3385,3385,2
|
|
20230809,124900,288776460,3385,3385,3385,3385,0
|
|
20230809,124800,288776460,3385,3385,3385,3385,0
|
|
20230809,124700,288776460,3385,3385,3385,3385,0
|
|
20230809,124600,288776460,3385,3385,3385,3385,1
|
|
20230809,124500,288773075,3380,3380,3380,3380,150
|
|
20230809,124400,288266075,3385,3385,3385,3385,0
|
|
20230809,124300,288266075,3385,3385,3385,3385,0
|
|
20230809,124200,288266075,3385,3385,3385,3385,0
|
|
20230809,124100,288266075,3385,3385,3385,3385,0
|
|
20230809,124000,288266075,3385,3385,3385,3385,0
|
|
20230809,123900,288266075,3385,3385,3385,3385,938
|
|
20230809,123800,285090945,3390,3390,3390,3390,0
|
|
20230809,123700,285090945,3390,3390,3390,3390,1
|
|
20230809,123600,285087555,3385,3385,3385,3385,0
|
|
20230809,123500,285087555,3385,3385,3385,3385,100
|
|
20230809,123400,284749055,3390,3390,3390,3390,2986
|
|
20230809,123300,274626515,3390,3390,3390,3390,1
|
|
20230809,123200,274623125,3385,3390,3390,3385,792
|
|
20230809,123100,271942200,3390,3390,3390,3390,16
|
|
20230809,123000,271887960,3390,3380,3390,3380,1344
|
|
20230809,122900,267338950,3380,3380,3380,3380,1
|
|
20230809,122800,267335570,3385,3385,3385,3385,8
|
|
20230809,122700,267308490,3385,3385,3385,3385,0
|
|
20230809,122600,267308490,3385,3385,3385,3385,0
|
|
20230809,122500,267308490,3385,3385,3385,3385,418
|
|
20230809,122400,265893560,3385,3385,3385,3385,6126
|
|
20230809,122300,245157050,3385,3385,3385,3385,0
|
|
20230809,122200,245157050,3385,3380,3385,3380,239
|
|
20230809,122100,244348990,3385,3385,3385,3385,21
|
|
20230809,122000,244277905,3385,3385,3385,3385,20
|
|
20230809,121900,244210205,3385,3385,3385,3385,20
|
|
20230809,121800,244142505,3385,3385,3385,3385,20
|
|
20230809,121700,244074805,3385,3385,3385,3385,20
|
|
20230809,121600,244007105,3385,3380,3385,3380,748
|
|
20230809,121500,241478665,3385,3385,3385,3385,20
|
|
20230809,121400,241410965,3380,3385,3385,3380,120
|
|
20230809,121300,241005265,3385,3385,3385,3385,20
|
|
20230809,121200,240937565,3385,3380,3385,3380,1091
|
|
20230809,121100,237248430,3385,3385,3385,3385,55
|
|
20230809,121000,237062255,3385,3385,3385,3385,0
|
|
20230809,120900,237062255,3385,3385,3385,3385,20
|
|
20230809,120800,236994555,3385,3385,3385,3385,22
|
|
20230809,120700,236920085,3385,3385,3385,3385,140
|
|
20230809,120600,236446185,3385,3385,3385,3385,56
|
|
20230809,120500,236256625,3385,3385,3385,3385,0
|
|
20230809,120400,236256625,3385,3385,3385,3385,29
|
|
20230809,120300,236158460,3385,3385,3385,3385,20
|
|
20230809,120200,236090760,3385,3385,3385,3385,20
|
|
20230809,120100,236023060,3390,3390,3390,3390,21
|
|
20230809,120000,235951870,3390,3390,3390,3390,21
|
|
20230809,115900,235880680,3390,3390,3390,3390,0
|
|
20230809,115800,235880680,3390,3390,3390,3390,69
|
|
20230809,115700,235646770,3390,3390,3390,3390,20
|
|
20230809,115600,235578970,3390,3390,3390,3390,21
|
|
20230809,115500,235507780,3385,3380,3385,3380,578
|
|
20230809,115400,233551255,3385,3385,3385,3385,20
|
|
20230809,115300,233483555,3385,3385,3385,3385,0
|
|
20230809,115200,233483555,3385,3385,3385,3385,20
|
|
20230809,115100,233415855,3385,3385,3385,3385,76
|
|
20230809,115000,233158595,3380,3375,3380,3375,51
|
|
20230809,114900,232986290,3380,3385,3385,3380,85
|
|
20230809,114800,232698890,3385,3385,3385,3385,20
|
|
20230809,114700,232631190,3380,3380,3380,3380,500
|
|
20230809,114600,230941190,3385,3385,3385,3385,281
|
|
20230809,114500,229990005,3385,3385,3385,3385,39
|
|
20230809,114400,229857990,3385,3385,3385,3385,70
|
|
20230809,114300,229621040,3385,3385,3385,3385,20
|
|
20230809,114200,229553340,3385,3385,3385,3385,184
|
|
20230809,114100,228930500,3390,3385,3390,3385,1121
|
|
20230809,114000,225135815,3390,3390,3390,3390,75
|
|
20230809,113900,224881565,3390,3390,3390,3390,20
|
|
20230809,113800,224813765,3390,3390,3390,3390,547
|
|
20230809,113700,222959435,3390,3390,3390,3390,76
|
|
20230809,113600,222701795,3390,3390,3390,3390,56
|
|
20230809,113500,222511955,3390,3390,3390,3390,199
|
|
20230809,113400,221837345,3390,3385,3390,3385,893
|
|
20230809,113300,218814440,3385,3385,3385,3380,372
|
|
20230809,113200,217555470,3385,3385,3385,3385,79
|
|
20230809,113100,217288055,3385,3385,3385,3385,20
|
|
20230809,113000,217220355,3385,3385,3385,3385,56
|
|
20230809,112900,217030795,3385,3380,3385,3380,1860
|
|
20230809,112800,210743235,3380,3380,3380,3380,140
|
|
20230809,112700,210270035,3380,3375,3380,3375,2045
|
|
20230809,112600,203367835,3375,3375,3375,3375,20
|
|
20230809,112500,203300335,3375,3370,3375,3370,1545
|
|
20230809,112400,198092520,3370,3370,3370,3370,0
|
|
20230809,112300,198092520,3370,3370,3370,3370,20
|
|
20230809,112200,198025120,3370,3370,3370,3370,432
|
|
20230809,112100,196569280,3370,3370,3370,3370,21
|
|
20230809,112000,196498510,3370,3370,3370,3370,20
|
|
20230809,111900,196431110,3370,3365,3370,3365,2181
|
|
20230809,111800,189090475,3365,3365,3365,3365,0
|
|
20230809,111700,189090475,3365,3365,3365,3365,20
|
|
20230809,111600,189023175,3365,3365,3365,3365,21
|
|
20230809,111500,188952510,3365,3365,3365,3365,297
|
|
20230809,111400,187953105,3365,3365,3365,3365,20
|
|
20230809,111300,187885805,3365,3365,3365,3365,0
|
|
20230809,111200,187885805,3365,3365,3365,3365,20
|
|
20230809,111100,187818505,3365,3360,3365,3360,216
|
|
20230809,111000,187092335,3360,3365,3365,3360,70
|
|
20230809,110900,186857035,3365,3365,3365,3365,21
|
|
20230809,110800,186786370,3365,3360,3365,3360,1884
|
|
20230809,110700,180455775,3360,3355,3360,3350,2238
|
|
20230809,110600,172954615,3360,3360,3360,3360,20
|
|
20230809,110500,172887415,3360,3360,3360,3360,20
|
|
20230809,110400,172820215,3360,3355,3360,3355,380
|
|
20230809,110300,171545065,3360,3360,3360,3360,20
|
|
20230809,110200,171477865,3360,3355,3360,3355,2306
|
|
20230809,110100,163739520,3355,3355,3355,3355,0
|
|
20230809,110000,163739520,3355,3355,3355,3355,20
|
|
20230809,105900,163672420,3355,3355,3355,3355,50
|
|
20230809,105800,163504670,3355,3355,3355,3355,236
|
|
20230809,105700,162712890,3355,3355,3355,3355,23
|
|
20230809,105600,162635725,3355,3355,3355,3355,20
|
|
20230809,105500,162568625,3355,3355,3355,3355,0
|
|
20230809,105400,162568625,3355,3355,3355,3355,30
|
|
20230809,105300,162467975,3355,3355,3355,3355,20
|
|
20230809,105200,162400875,3355,3350,3355,3350,180
|
|
20230809,105100,161797775,3355,3355,3355,3350,232
|
|
20230809,105000,161020215,3355,3355,3355,3355,1
|
|
20230809,104900,161016860,3355,3355,3355,3350,360
|
|
20230809,104800,159809860,3355,3355,3355,3355,20
|
|
20230809,104700,159742760,3355,3355,3355,3355,124
|
|
20230809,104600,159326740,3355,3355,3355,3355,308
|
|
20230809,104500,158293400,3360,3360,3360,3360,20
|
|
20230809,104400,158226200,3355,3355,3355,3355,50
|
|
20230809,104300,158058450,3360,3355,3360,3355,733
|
|
20230809,104200,155598625,3355,3355,3355,3355,388
|
|
20230809,104100,154296885,3355,3355,3355,3355,22
|
|
20230809,104000,154223075,3355,3355,3355,3355,20
|
|
20230809,103900,154155975,3355,3355,3355,3355,20
|
|
20230809,103800,154088875,3355,3355,3355,3355,4
|
|
20230809,103700,154075455,3355,3350,3355,3345,1998
|
|
20230809,103600,147386075,3355,3355,3355,3355,1041
|
|
20230809,103500,143893520,3355,3355,3355,3355,20
|
|
20230809,103400,143826420,3355,3355,3355,3355,21
|
|
20230809,103300,143755965,3355,3355,3355,3355,20
|
|
20230809,103200,143688865,3355,3355,3355,3355,0
|
|
20230809,103100,143688865,3355,3355,3355,3355,986
|
|
20230809,103000,140380835,3360,3360,3360,3360,695
|
|
20230809,102900,138045635,3360,3360,3360,3360,20
|
|
20230809,102800,137978435,3360,3360,3360,3360,95
|
|
20230809,102700,137659235,3360,3360,3360,3360,413
|
|
20230809,102600,136271555,3365,3360,3365,3360,780
|
|
20230809,102500,133650105,3360,3360,3360,3360,26
|
|
20230809,102400,133562745,3360,3355,3360,3355,348
|
|
20230809,102300,132394940,3355,3355,3355,3355,44
|
|
20230809,102200,132247320,3355,3355,3355,3355,21
|
|
20230809,102100,132176865,3355,3355,3355,3355,22
|
|
20230809,102000,132103055,3355,3350,3355,3350,1199
|
|
20230809,101900,128085535,3350,3350,3350,3350,35
|
|
20230809,101800,127968285,3350,3350,3350,3350,0
|
|
20230809,101700,127968285,3350,3345,3350,3345,408
|
|
20230809,101600,126603170,3350,3350,3350,3350,5
|
|
20230809,101500,126586420,3350,3350,3350,3350,1
|
|
20230809,101400,126583070,3350,3350,3350,3350,11
|
|
20230809,101300,126546220,3350,3350,3350,3350,0
|
|
20230809,101200,126546220,3350,3350,3350,3350,1196
|
|
20230809,101100,122539620,3350,3350,3350,3350,100
|
|
20230809,101000,122204620,3350,3350,3350,3350,0
|
|
20230809,100900,122204620,3350,3350,3350,3350,0
|
|
20230809,100800,122204620,3350,3350,3350,3350,165
|
|
20230809,100700,121651870,3350,3355,3355,3350,480
|
|
20230809,100600,120043820,3355,3355,3355,3355,21
|
|
20230809,100500,119973365,3355,3355,3355,3355,0
|
|
20230809,100400,119973365,3355,3360,3360,3355,370
|
|
20230809,100300,118731765,3360,3360,3360,3360,50
|
|
20230809,100200,118563765,3360,3360,3360,3360,50
|
|
20230809,100100,118395765,3360,3360,3360,3360,62
|
|
20230809,100000,118187445,3355,3355,3355,3355,0
|
|
20230809,095900,118187445,3355,3355,3360,3355,201
|
|
20230809,095800,117512720,3360,3360,3360,3360,212
|
|
20230809,095700,116800400,3360,3360,3360,3360,72
|
|
20230809,095600,116558480,3365,3360,3365,3360,546
|
|
20230809,095500,114723525,3365,3360,3365,3360,1905
|
|
20230809,095400,108322720,3355,3355,3355,3355,1350
|
|
20230809,095300,103793470,3355,3355,3355,3355,0
|
|
20230809,095200,103793470,3355,3355,3355,3355,2
|
|
20230809,095100,103786760,3355,3355,3355,3355,203
|
|
20230809,095000,103105695,3355,3355,3355,3355,0
|
|
20230809,094900,103105695,3355,3345,3355,3345,1607
|
|
20230809,094800,97717800,3345,3345,3345,3345,200
|
|
20230809,094700,97048800,3345,3350,3350,3345,2131
|
|
20230809,094600,89911445,3345,3340,3345,3340,2165
|
|
20230809,094500,82674775,3340,3340,3340,3340,0
|
|
20230809,094400,82674775,3340,3340,3340,3340,38
|
|
20230809,094300,82547855,3335,3335,3335,3335,12
|
|
20230809,094200,82507835,3335,3335,3335,3335,101
|
|
20230809,094100,82171000,3330,3335,3335,3330,130
|
|
20230809,094000,81737600,3335,3330,3335,3330,373
|
|
20230809,093900,80495500,3330,3330,3330,3330,368
|
|
20230809,093800,79270060,3330,3330,3330,3330,32
|
|
20230809,093700,79163500,3330,3330,3330,3330,540
|
|
20230809,093600,77365300,3330,3330,3330,3330,90
|
|
20230809,093500,77065600,3330,3330,3330,3330,1
|
|
20230809,093400,77062270,3325,3330,3330,3325,12
|
|
20230809,093300,77022320,3330,3330,3330,3330,81
|
|
20230809,093200,76752590,3330,3330,3335,3330,934
|
|
20230809,093100,73642055,3320,3320,3320,3320,0
|
|
20230809,093000,73642055,3320,3325,3325,3320,1759
|
|
20230809,092900,67793880,3325,3325,3325,3320,510
|
|
20230809,092800,66099130,3325,3325,3325,3325,381
|
|
20230809,092700,64832305,3325,3335,3335,3325,7921
|
|
20230809,092600,38448530,3335,3335,3335,3335,2
|
|
20230809,092500,38441860,3340,3340,3340,3340,100
|
|
20230809,092400,38107860,3340,3340,3340,3340,328
|
|
20230809,092300,37012340,3340,3340,3340,3340,550
|
|
20230809,092200,35175340,3340,3340,3340,3340,5
|
|
20230809,092100,35158640,3340,3340,3340,3340,61
|
|
20230809,092000,34954900,3340,3340,3340,3340,504
|
|
20230809,091900,33271540,3340,3340,3340,3340,2
|
|
20230809,091800,33264860,3340,3340,3340,3340,392
|
|
20230809,091700,31955580,3340,3335,3340,3335,1033
|
|
20230809,091600,28510475,3335,3335,3335,3335,10
|
|
20230809,091500,28477125,3335,3335,3335,3335,0
|
|
20230809,091400,28477125,3335,3340,3340,3335,2350
|
|
20230809,091300,20634040,3340,3340,3340,3340,6
|
|
20230809,091200,20614000,3345,3345,3345,3345,60
|
|
20230809,091100,20413300,3345,3345,3345,3345,50
|
|
20230809,091000,20246050,3345,3345,3345,3345,0
|
|
20230809,090900,20246050,3345,3345,3345,3345,2
|
|
20230809,090800,20239360,3340,3340,3340,3340,65
|
|
20230809,090700,20022260,3340,3335,3340,3330,1605
|
|
20230809,090600,14668515,3335,3345,3350,3335,1972
|
|
20230809,090500,8074100,3345,3345,3345,3345,17
|
|
20230809,090400,8017235,3345,3340,3345,3340,330
|
|
20230809,090300,6913890,3340,3345,3345,3340,267
|
|
20230809,090200,6022085,3345,3345,3345,3345,25
|
|
20230809,090100,5938460,3350,3350,3350,3350,494
|
|
20230809,090000,4283560,3340,3335,3340,3335,1284
|