597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,275458980,3730,3730,3730,3730,1066
|
|
20230809,185300,275458980,3730,3730,3730,3730,0
|
|
20230809,185200,275458980,3730,3730,3730,3730,0
|
|
20230809,185100,275458980,3730,3730,3730,3730,0
|
|
20230809,185000,275458980,3730,3730,3730,3730,0
|
|
20230809,184900,275458980,3730,3730,3730,3730,0
|
|
20230809,184800,275458980,3730,3730,3730,3730,0
|
|
20230809,184700,275458980,3730,3730,3730,3730,0
|
|
20230809,184600,275458980,3730,3730,3730,3730,0
|
|
20230809,184500,275458980,3730,3730,3730,3730,0
|
|
20230809,184400,275458980,3730,3730,3730,3730,0
|
|
20230809,184300,275458980,3730,3730,3730,3730,0
|
|
20230809,184200,275458980,3730,3730,3730,3730,0
|
|
20230809,184100,275458980,3730,3730,3730,3730,0
|
|
20230809,184000,275458980,3730,3730,3730,3730,0
|
|
20230809,183900,275458980,3730,3730,3730,3730,0
|
|
20230809,183800,275458980,3730,3730,3730,3730,0
|
|
20230809,183700,275458980,3730,3730,3730,3730,0
|
|
20230809,183600,275458980,3730,3730,3730,3730,0
|
|
20230809,183500,275458980,3730,3730,3730,3730,0
|
|
20230809,183400,275458980,3730,3730,3730,3730,0
|
|
20230809,183300,275458980,3730,3730,3730,3730,0
|
|
20230809,183200,275458980,3730,3730,3730,3730,0
|
|
20230809,183100,275458980,3730,3730,3730,3730,0
|
|
20230809,183000,275458980,3730,3730,3730,3730,0
|
|
20230809,182900,275458980,3730,3730,3730,3730,0
|
|
20230809,182800,275458980,3730,3730,3730,3730,0
|
|
20230809,182700,275458980,3730,3730,3730,3730,0
|
|
20230809,182600,275458980,3730,3730,3730,3730,0
|
|
20230809,182500,275458980,3730,3730,3730,3730,0
|
|
20230809,182400,275458980,3730,3730,3730,3730,1066
|
|
20230809,182300,275458980,3730,3730,3730,3730,0
|
|
20230809,182200,275458980,3730,3730,3730,3730,0
|
|
20230809,182100,275458980,3730,3730,3730,3730,0
|
|
20230809,182000,275458980,3730,3730,3730,3730,0
|
|
20230809,181900,275458980,3730,3730,3730,3730,0
|
|
20230809,181800,275458980,3730,3730,3730,3730,0
|
|
20230809,181700,275458980,3730,3730,3730,3730,0
|
|
20230809,181600,275458980,3730,3730,3730,3730,0
|
|
20230809,181500,275458980,3730,3730,3730,3730,0
|
|
20230809,181400,275458980,3730,3730,3730,3730,0
|
|
20230809,181300,275458980,3730,3730,3730,3730,0
|
|
20230809,181200,275458980,3730,3730,3730,3730,0
|
|
20230809,181100,275458980,3730,3730,3730,3730,0
|
|
20230809,181000,275458980,3730,3730,3730,3730,0
|
|
20230809,180900,275458980,3730,3730,3730,3730,0
|
|
20230809,180800,275458980,3730,3730,3730,3730,0
|
|
20230809,180700,275458980,3730,3730,3730,3730,0
|
|
20230809,180600,275458980,3730,3730,3730,3730,0
|
|
20230809,180500,275458980,3730,3730,3730,3730,0
|
|
20230809,180400,275458980,3730,3730,3730,3730,0
|
|
20230809,180300,275458980,3730,3730,3730,3730,0
|
|
20230809,180200,275458980,3730,3730,3730,3730,0
|
|
20230809,180100,275458980,3730,3730,3730,3730,0
|
|
20230809,180000,275458980,3730,3730,3730,3730,0
|
|
20230809,175900,275458980,3730,3730,3730,3730,0
|
|
20230809,175800,275458980,3730,3730,3730,3730,0
|
|
20230809,175700,275458980,3730,3730,3730,3730,0
|
|
20230809,175600,275458980,3730,3730,3730,3730,0
|
|
20230809,175500,275458980,3730,3730,3730,3730,0
|
|
20230809,175400,275458980,3730,3730,3730,3730,1066
|
|
20230809,175300,275458980,3730,3730,3730,3730,0
|
|
20230809,175200,275458980,3730,3730,3730,3730,0
|
|
20230809,175100,275458980,3730,3730,3730,3730,0
|
|
20230809,175000,275458980,3730,3730,3730,3730,0
|
|
20230809,174900,275458980,3730,3730,3730,3730,0
|
|
20230809,174800,275458980,3730,3730,3730,3730,0
|
|
20230809,174700,275458980,3730,3730,3730,3730,0
|
|
20230809,174600,275458980,3730,3730,3730,3730,0
|
|
20230809,174500,275458980,3730,3730,3730,3730,0
|
|
20230809,174400,275458980,3730,3730,3730,3730,0
|
|
20230809,174300,275458980,3730,3730,3730,3730,0
|
|
20230809,174200,275458980,3730,3730,3730,3730,0
|
|
20230809,174100,275458980,3730,3730,3730,3730,0
|
|
20230809,174000,275458980,3730,3730,3730,3730,0
|
|
20230809,173900,275458980,3730,3730,3730,3730,0
|
|
20230809,173800,275458980,3730,3730,3730,3730,0
|
|
20230809,173700,275458980,3730,3730,3730,3730,0
|
|
20230809,173600,275458980,3730,3730,3730,3730,0
|
|
20230809,173500,275458980,3730,3730,3730,3730,0
|
|
20230809,173400,275458980,3730,3730,3730,3730,0
|
|
20230809,173300,275458980,3730,3730,3730,3730,0
|
|
20230809,173200,275458980,3730,3730,3730,3730,0
|
|
20230809,173100,275458980,3730,3730,3730,3730,0
|
|
20230809,173000,275458980,3730,3730,3730,3730,0
|
|
20230809,172900,275458980,3730,3730,3730,3730,0
|
|
20230809,172800,275458980,3730,3730,3730,3730,0
|
|
20230809,172700,275458980,3730,3730,3730,3730,0
|
|
20230809,172600,275458980,3730,3730,3730,3730,0
|
|
20230809,172500,275458980,3730,3730,3730,3730,0
|
|
20230809,172400,275458980,3730,3730,3730,3730,1066
|
|
20230809,172300,275458980,3730,3730,3730,3730,0
|
|
20230809,172200,275458980,3730,3730,3730,3730,0
|
|
20230809,172100,275458980,3730,3730,3730,3730,0
|
|
20230809,172000,275458980,3730,3730,3730,3730,0
|
|
20230809,171900,275458980,3730,3730,3730,3730,0
|
|
20230809,171800,275458980,3730,3730,3730,3730,0
|
|
20230809,171700,275458980,3730,3730,3730,3730,0
|
|
20230809,171600,275458980,3730,3730,3730,3730,0
|
|
20230809,171500,275458980,3730,3730,3730,3730,0
|
|
20230809,171400,275458980,3730,3730,3730,3730,0
|
|
20230809,171300,275458980,3730,3730,3730,3730,0
|
|
20230809,171200,275458980,3730,3730,3730,3730,0
|
|
20230809,171100,275458980,3730,3730,3730,3730,0
|
|
20230809,171000,275458980,3730,3730,3730,3730,0
|
|
20230809,170900,275458980,3730,3730,3730,3730,0
|
|
20230809,170800,275458980,3730,3730,3730,3730,0
|
|
20230809,170700,275458980,3730,3730,3730,3730,0
|
|
20230809,170600,275458980,3730,3730,3730,3730,0
|
|
20230809,170500,275458980,3730,3730,3730,3730,0
|
|
20230809,170400,275458980,3730,3730,3730,3730,0
|
|
20230809,170300,275458980,3730,3730,3730,3730,0
|
|
20230809,170200,275458980,3730,3730,3730,3730,0
|
|
20230809,170100,275458980,3730,3730,3730,3730,0
|
|
20230809,170000,275458980,3730,3730,3730,3730,0
|
|
20230809,165900,275458980,3730,3730,3730,3730,0
|
|
20230809,165800,275458980,3730,3730,3730,3730,0
|
|
20230809,165700,275458980,3730,3730,3730,3730,0
|
|
20230809,165600,275458980,3730,3730,3730,3730,0
|
|
20230809,165500,275458980,3730,3730,3730,3730,0
|
|
20230809,165400,275458980,3730,3730,3730,3730,1066
|
|
20230809,165300,275458980,3730,3730,3730,3730,0
|
|
20230809,165200,275458980,3730,3730,3730,3730,0
|
|
20230809,165100,275458980,3730,3730,3730,3730,0
|
|
20230809,165000,275458980,3730,3730,3730,3730,0
|
|
20230809,164900,275458980,3730,3730,3730,3730,0
|
|
20230809,164800,275458980,3730,3730,3730,3730,0
|
|
20230809,164700,275458980,3730,3730,3730,3730,0
|
|
20230809,164600,275458980,3730,3730,3730,3730,0
|
|
20230809,164500,275458980,3730,3730,3730,3730,0
|
|
20230809,164400,275458980,3730,3730,3730,3730,0
|
|
20230809,164300,275458980,3730,3730,3730,3730,0
|
|
20230809,164200,275458980,3730,3730,3730,3730,0
|
|
20230809,164100,275458980,3730,3730,3730,3730,0
|
|
20230809,164000,275458980,3730,3730,3730,3730,0
|
|
20230809,163900,275458980,3730,3730,3730,3730,0
|
|
20230809,163800,275458980,3730,3730,3730,3730,0
|
|
20230809,163700,275458980,3730,3730,3730,3730,0
|
|
20230809,163600,275458980,3730,3730,3730,3730,0
|
|
20230809,163500,275458980,3730,3730,3730,3730,0
|
|
20230809,163400,275458980,3730,3730,3730,3730,0
|
|
20230809,163300,275458980,3730,3730,3730,3730,0
|
|
20230809,163200,275458980,3730,3730,3730,3730,0
|
|
20230809,163100,275458980,3730,3730,3730,3730,0
|
|
20230809,163000,275458980,3730,3730,3730,3730,0
|
|
20230809,162900,275458980,3730,3730,3730,3730,0
|
|
20230809,162800,275458980,3730,3730,3730,3730,0
|
|
20230809,162700,275458980,3730,3730,3730,3730,0
|
|
20230809,162600,275458980,3730,3730,3730,3730,0
|
|
20230809,162500,275458980,3730,3730,3730,3730,0
|
|
20230809,162400,275458980,3730,3730,3730,3730,1066
|
|
20230809,162300,275458980,3730,3730,3730,3730,0
|
|
20230809,162200,275458980,3730,3730,3730,3730,0
|
|
20230809,162100,275458980,3730,3730,3730,3730,0
|
|
20230809,162000,275458980,3730,3730,3730,3730,0
|
|
20230809,161900,275458980,3730,3730,3730,3730,0
|
|
20230809,161800,275458980,3730,3730,3730,3730,0
|
|
20230809,161700,275458980,3730,3730,3730,3730,0
|
|
20230809,161600,275458980,3730,3730,3730,3730,0
|
|
20230809,161500,275458980,3730,3730,3730,3730,0
|
|
20230809,161400,275458980,3730,3730,3730,3730,0
|
|
20230809,161300,275458980,3730,3730,3730,3730,0
|
|
20230809,161200,275458980,3730,3730,3730,3730,0
|
|
20230809,161100,275458980,3730,3730,3730,3730,0
|
|
20230809,161000,275458980,3730,3730,3730,3730,0
|
|
20230809,160900,275458980,3730,3730,3730,3730,0
|
|
20230809,160800,275458980,3730,3730,3730,3730,0
|
|
20230809,160700,275458980,3730,3730,3730,3730,0
|
|
20230809,160600,275458980,3730,3730,3730,3730,0
|
|
20230809,160500,275458980,3730,3730,3730,3730,0
|
|
20230809,160400,275458980,3730,3730,3730,3730,0
|
|
20230809,160300,275458980,3730,3730,3730,3730,0
|
|
20230809,160200,275458980,3730,3730,3730,3730,0
|
|
20230809,160100,275458980,3730,3730,3730,3730,0
|
|
20230809,160000,275458980,3730,3730,3730,3730,0
|
|
20230809,155900,275458980,3730,3730,3730,3730,0
|
|
20230809,155800,275458980,3730,3730,3730,3730,0
|
|
20230809,155700,275458980,3730,3730,3730,3730,0
|
|
20230809,155600,275458980,3730,3730,3730,3730,0
|
|
20230809,155500,275458980,3730,3730,3730,3730,0
|
|
20230809,155400,275458980,3730,3730,3730,3730,1066
|
|
20230809,155300,275458980,3730,3730,3730,3730,0
|
|
20230809,155200,275458980,3730,3730,3730,3730,0
|
|
20230809,155100,275458980,3730,3730,3730,3730,0
|
|
20230809,155000,275458980,3730,3730,3730,3730,0
|
|
20230809,154900,275458980,3730,3730,3730,3730,0
|
|
20230809,154800,275458980,3730,3730,3730,3730,0
|
|
20230809,154700,275458980,3730,3730,3730,3730,0
|
|
20230809,154600,275458980,3730,3730,3730,3730,0
|
|
20230809,154500,275458980,3730,3730,3730,3730,0
|
|
20230809,154400,275458980,3730,3730,3730,3730,0
|
|
20230809,154300,275458980,3730,3730,3730,3730,0
|
|
20230809,154200,275458980,3730,3730,3730,3730,0
|
|
20230809,154100,275458980,3730,3730,3730,3730,0
|
|
20230809,154000,275458980,3730,3730,3730,3730,0
|
|
20230809,153900,275458980,3730,3730,3730,3730,0
|
|
20230809,153800,275458980,3730,3730,3730,3730,0
|
|
20230809,153700,275458980,3730,3730,3730,3730,0
|
|
20230809,153600,275458980,3730,3730,3730,3730,0
|
|
20230809,153500,275458980,3730,3730,3730,3730,0
|
|
20230809,153400,275458980,3730,3730,3730,3730,0
|
|
20230809,153300,275458980,3730,3730,3730,3730,0
|
|
20230809,153200,275458980,3730,3730,3730,3730,0
|
|
20230809,153100,275458980,3730,3730,3730,3730,0
|
|
20230809,153000,275458980,3730,3730,3730,3730,1066
|
|
20230809,152900,271482800,3730,3730,3730,3730,0
|
|
20230809,152800,271482800,3730,3730,3730,3730,0
|
|
20230809,152700,271482800,3730,3730,3730,3730,0
|
|
20230809,152600,271482800,3730,3730,3730,3730,0
|
|
20230809,152500,271482800,3730,3730,3730,3730,0
|
|
20230809,152400,271482800,3730,3730,3730,3730,0
|
|
20230809,152300,271482800,3730,3730,3730,3730,0
|
|
20230809,152200,271482800,3730,3730,3730,3730,0
|
|
20230809,152100,271482800,3730,3730,3730,3730,0
|
|
20230809,152000,271482800,3730,3730,3730,3730,0
|
|
20230809,151900,271482800,3730,3715,3730,3715,97
|
|
20230809,151800,271121795,3725,3725,3725,3725,302
|
|
20230809,151700,269996845,3715,3720,3720,3715,167
|
|
20230809,151600,269375740,3720,3720,3720,3720,1
|
|
20230809,151500,269372020,3715,3715,3715,3715,99
|
|
20230809,151400,269004235,3715,3715,3715,3715,0
|
|
20230809,151300,269004235,3715,3715,3715,3715,1
|
|
20230809,151200,269000520,3710,3710,3710,3710,0
|
|
20230809,151100,269000520,3710,3710,3710,3710,0
|
|
20230809,151000,269000520,3710,3710,3710,3710,0
|
|
20230809,150900,269000520,3710,3710,3710,3710,0
|
|
20230809,150800,269000520,3710,3710,3710,3710,0
|
|
20230809,150700,269000520,3710,3710,3710,3710,0
|
|
20230809,150600,269000520,3710,3710,3710,3710,0
|
|
20230809,150500,269000520,3710,3710,3710,3710,1
|
|
20230809,150400,268996810,3710,3720,3720,3710,764
|
|
20230809,150300,266159160,3720,3720,3720,3720,50
|
|
20230809,150200,265973160,3730,3730,3730,3730,15
|
|
20230809,150100,265917210,3720,3720,3720,3720,0
|
|
20230809,150000,265917210,3720,3725,3725,3720,27
|
|
20230809,145900,265816745,3735,3735,3735,3735,7942
|
|
20230809,145800,236153375,3740,3740,3740,3740,358
|
|
20230809,145700,234814455,3740,3740,3740,3740,30
|
|
20230809,145600,234702255,3745,3745,3745,3745,1
|
|
20230809,145500,234698510,3745,3745,3745,3745,1
|
|
20230809,145400,234694765,3745,3745,3745,3745,0
|
|
20230809,145300,234694765,3745,3740,3745,3740,47
|
|
20230809,145200,234518830,3740,3735,3740,3735,1200
|
|
20230809,145100,230036810,3740,3740,3740,3740,136
|
|
20230809,145000,229528170,3735,3735,3735,3735,0
|
|
20230809,144900,229528170,3735,3730,3735,3730,872
|
|
20230809,144800,226272035,3730,3730,3730,3730,0
|
|
20230809,144700,226272035,3730,3730,3730,3730,0
|
|
20230809,144600,226272035,3730,3730,3730,3730,0
|
|
20230809,144500,226272035,3730,3730,3730,3730,0
|
|
20230809,144400,226272035,3730,3730,3730,3730,0
|
|
20230809,144300,226272035,3730,3730,3730,3730,10
|
|
20230809,144200,226234735,3725,3725,3725,3725,319
|
|
20230809,144100,225046460,3730,3730,3730,3730,30
|
|
20230809,144000,224934560,3725,3725,3725,3725,0
|
|
20230809,143900,224934560,3725,3725,3725,3725,0
|
|
20230809,143800,224934560,3725,3725,3725,3725,0
|
|
20230809,143700,224934560,3725,3725,3725,3725,0
|
|
20230809,143600,224934560,3725,3725,3725,3725,0
|
|
20230809,143500,224934560,3725,3725,3725,3725,0
|
|
20230809,143400,224934560,3725,3725,3725,3725,1
|
|
20230809,143300,224930835,3725,3725,3725,3725,1
|
|
20230809,143200,224927110,3725,3725,3730,3725,51
|
|
20230809,143100,224736895,3730,3730,3730,3730,0
|
|
20230809,143000,224736895,3730,3725,3730,3725,10
|
|
20230809,142900,224699620,3725,3725,3725,3725,0
|
|
20230809,142800,224699620,3725,3725,3725,3725,0
|
|
20230809,142700,224699620,3725,3720,3725,3720,1001
|
|
20230809,142600,220972265,3715,3715,3715,3715,0
|
|
20230809,142500,220972265,3715,3715,3715,3715,10
|
|
20230809,142400,220935115,3720,3720,3720,3720,0
|
|
20230809,142300,220935115,3720,3720,3720,3720,0
|
|
20230809,142200,220935115,3720,3720,3720,3720,10
|
|
20230809,142100,220897915,3715,3715,3715,3715,0
|
|
20230809,142000,220897915,3715,3715,3715,3715,0
|
|
20230809,141900,220897915,3715,3715,3715,3715,1
|
|
20230809,141800,220894200,3715,3715,3715,3715,0
|
|
20230809,141700,220894200,3715,3715,3715,3715,0
|
|
20230809,141600,220894200,3715,3715,3715,3715,101
|
|
20230809,141500,220518985,3715,3715,3715,3715,1
|
|
20230809,141400,220515270,3715,3720,3720,3715,28
|
|
20230809,141300,220411240,3715,3710,3715,3710,248
|
|
20230809,141200,219490795,3710,3710,3710,3710,1
|
|
20230809,141100,219487085,3705,3700,3705,3700,551
|
|
20230809,141000,217448140,3700,3700,3700,3700,0
|
|
20230809,140900,217448140,3700,3700,3700,3700,0
|
|
20230809,140800,217448140,3700,3700,3700,3700,397
|
|
20230809,140700,215979240,3700,3700,3700,3700,3
|
|
20230809,140600,215968140,3695,3695,3695,3695,0
|
|
20230809,140500,215968140,3695,3695,3695,3695,0
|
|
20230809,140400,215968140,3695,3695,3695,3695,0
|
|
20230809,140300,215968140,3695,3695,3695,3695,0
|
|
20230809,140200,215968140,3695,3695,3695,3695,0
|
|
20230809,140100,215968140,3695,3695,3695,3695,0
|
|
20230809,140000,215968140,3695,3695,3695,3695,0
|
|
20230809,135900,215968140,3695,3695,3695,3695,0
|
|
20230809,135800,215968140,3695,3695,3695,3695,0
|
|
20230809,135700,215968140,3695,3695,3695,3695,0
|
|
20230809,135600,215968140,3695,3695,3695,3695,0
|
|
20230809,135500,215968140,3695,3695,3695,3695,450
|
|
20230809,135400,214305390,3695,3695,3695,3695,300
|
|
20230809,135300,213196890,3695,3695,3695,3695,147
|
|
20230809,135200,212653725,3705,3705,3705,3705,0
|
|
20230809,135100,212653725,3705,3705,3705,3705,0
|
|
20230809,135000,212653725,3705,3695,3705,3695,9
|
|
20230809,134900,212620460,3700,3700,3700,3700,195
|
|
20230809,134800,211898960,3705,3705,3705,3705,30
|
|
20230809,134700,211787810,3705,3705,3705,3705,47
|
|
20230809,134600,211613675,3715,3710,3715,3705,1582
|
|
20230809,134500,205749320,3710,3710,3710,3710,0
|
|
20230809,134400,205749320,3710,3720,3720,3710,32
|
|
20230809,134300,205630380,3710,3710,3710,3710,0
|
|
20230809,134200,205630380,3710,3705,3710,3705,251
|
|
20230809,134100,204699225,3705,3705,3705,3705,2
|
|
20230809,134000,204691815,3705,3705,3705,3705,0
|
|
20230809,133900,204691815,3705,3705,3705,3705,0
|
|
20230809,133800,204691815,3705,3705,3705,3705,1
|
|
20230809,133700,204688110,3705,3705,3705,3705,0
|
|
20230809,133600,204688110,3705,3705,3705,3705,0
|
|
20230809,133500,204688110,3705,3705,3705,3705,0
|
|
20230809,133400,204688110,3705,3705,3705,3705,1
|
|
20230809,133300,204684405,3710,3710,3710,3705,64
|
|
20230809,133200,204446975,3710,3710,3710,3710,0
|
|
20230809,133100,204446975,3710,3710,3710,3710,0
|
|
20230809,133000,204446975,3710,3700,3710,3700,11
|
|
20230809,132900,204406175,3700,3700,3700,3700,0
|
|
20230809,132800,204406175,3700,3700,3700,3700,10
|
|
20230809,132700,204369175,3700,3700,3700,3700,0
|
|
20230809,132600,204369175,3700,3700,3700,3700,0
|
|
20230809,132500,204369175,3700,3700,3700,3700,9
|
|
20230809,132400,204335875,3705,3705,3705,3705,0
|
|
20230809,132300,204335875,3705,3705,3705,3705,0
|
|
20230809,132200,204335875,3705,3705,3705,3705,0
|
|
20230809,132100,204335875,3705,3705,3705,3705,0
|
|
20230809,132000,204335875,3705,3705,3705,3705,0
|
|
20230809,131900,204335875,3705,3705,3705,3705,0
|
|
20230809,131800,204335875,3705,3705,3705,3705,0
|
|
20230809,131700,204335875,3705,3705,3705,3705,0
|
|
20230809,131600,204335875,3705,3705,3705,3705,20
|
|
20230809,131500,204261775,3695,3700,3700,3695,2
|
|
20230809,131400,204254380,3700,3700,3700,3700,0
|
|
20230809,131300,204254380,3700,3700,3700,3700,0
|
|
20230809,131200,204254380,3700,3700,3700,3700,0
|
|
20230809,131100,204254380,3700,3700,3700,3700,0
|
|
20230809,131000,204254380,3700,3700,3700,3700,559
|
|
20230809,130900,202186080,3700,3700,3700,3700,69
|
|
20230809,130800,201930780,3700,3700,3700,3700,0
|
|
20230809,130700,201930780,3700,3700,3700,3700,0
|
|
20230809,130600,201930780,3700,3700,3700,3700,0
|
|
20230809,130500,201930780,3700,3700,3700,3700,5
|
|
20230809,130400,201912280,3705,3705,3705,3705,0
|
|
20230809,130300,201912280,3705,3705,3705,3705,0
|
|
20230809,130200,201912280,3705,3705,3705,3705,1
|
|
20230809,130100,201908575,3695,3695,3695,3695,0
|
|
20230809,130000,201908575,3695,3695,3695,3695,0
|
|
20230809,125900,201908575,3695,3700,3700,3695,35
|
|
20230809,125800,201779205,3700,3700,3700,3700,0
|
|
20230809,125700,201779205,3700,3700,3700,3700,0
|
|
20230809,125600,201779205,3700,3700,3700,3700,39
|
|
20230809,125500,201634905,3700,3700,3700,3700,50
|
|
20230809,125400,201449905,3700,3700,3700,3700,50
|
|
20230809,125300,201264905,3710,3710,3710,3710,0
|
|
20230809,125200,201264905,3710,3710,3710,3710,0
|
|
20230809,125100,201264905,3710,3700,3710,3700,151
|
|
20230809,125000,200706105,3705,3715,3715,3705,1141
|
|
20230809,124900,196478690,3720,3720,3720,3720,0
|
|
20230809,124800,196478690,3720,3720,3720,3720,0
|
|
20230809,124700,196478690,3720,3715,3720,3715,2
|
|
20230809,124600,196471255,3705,3705,3705,3705,0
|
|
20230809,124500,196471255,3705,3705,3705,3705,6
|
|
20230809,124400,196449025,3710,3710,3710,3710,1
|
|
20230809,124300,196445315,3710,3710,3710,3710,0
|
|
20230809,124200,196445315,3710,3710,3710,3710,0
|
|
20230809,124100,196445315,3710,3710,3710,3710,0
|
|
20230809,124000,196445315,3710,3710,3710,3710,0
|
|
20230809,123900,196445315,3710,3710,3710,3710,0
|
|
20230809,123800,196445315,3710,3710,3710,3710,0
|
|
20230809,123700,196445315,3710,3710,3710,3710,0
|
|
20230809,123600,196445315,3710,3710,3710,3710,1
|
|
20230809,123500,196441605,3720,3720,3720,3720,10
|
|
20230809,123400,196404405,3720,3720,3720,3720,21
|
|
20230809,123300,196326285,3720,3715,3720,3715,347
|
|
20230809,123200,195035460,3720,3720,3720,3720,1
|
|
20230809,123100,195031740,3710,3710,3710,3710,257
|
|
20230809,123000,194078270,3705,3705,3705,3705,8
|
|
20230809,122900,194048630,3710,3710,3710,3710,0
|
|
20230809,122800,194048630,3710,3710,3710,3710,0
|
|
20230809,122700,194048630,3710,3705,3710,3705,930
|
|
20230809,122600,190602965,3705,3700,3705,3695,131
|
|
20230809,122500,190118455,3705,3705,3705,3705,1
|
|
20230809,122400,190114750,3700,3700,3700,3700,0
|
|
20230809,122300,190114750,3700,3700,3700,3700,0
|
|
20230809,122200,190114750,3700,3700,3700,3700,0
|
|
20230809,122100,190114750,3700,3700,3700,3700,169
|
|
20230809,122000,189489450,3700,3700,3700,3700,0
|
|
20230809,121900,189489450,3700,3700,3700,3700,0
|
|
20230809,121800,189489450,3700,3700,3700,3700,7
|
|
20230809,121700,189463550,3700,3700,3700,3700,0
|
|
20230809,121600,189463550,3700,3700,3700,3700,3
|
|
20230809,121500,189452450,3700,3700,3700,3700,0
|
|
20230809,121400,189452450,3700,3700,3700,3700,1
|
|
20230809,121300,189448750,3700,3700,3700,3700,27
|
|
20230809,121200,189348850,3700,3700,3700,3700,0
|
|
20230809,121100,189348850,3700,3700,3700,3700,0
|
|
20230809,121000,189348850,3700,3700,3700,3700,0
|
|
20230809,120900,189348850,3700,3700,3700,3700,5
|
|
20230809,120800,189330350,3700,3700,3700,3700,0
|
|
20230809,120700,189330350,3700,3700,3700,3695,112
|
|
20230809,120600,188915955,3695,3695,3695,3695,100
|
|
20230809,120500,188546455,3700,3700,3700,3700,10
|
|
20230809,120400,188509455,3700,3700,3700,3700,1
|
|
20230809,120300,188505755,3700,3700,3700,3700,0
|
|
20230809,120200,188505755,3700,3700,3700,3700,10
|
|
20230809,120100,188468755,3700,3695,3700,3695,19
|
|
20230809,120000,188398545,3700,3700,3700,3700,1
|
|
20230809,115900,188394845,3695,3695,3695,3695,14
|
|
20230809,115800,188343115,3700,3695,3700,3695,131
|
|
20230809,115700,187858915,3700,3700,3700,3700,0
|
|
20230809,115600,187858915,3700,3700,3700,3700,21
|
|
20230809,115500,187781215,3700,3700,3700,3700,100
|
|
20230809,115400,187411215,3695,3695,3695,3695,0
|
|
20230809,115300,187411215,3695,3695,3695,3695,0
|
|
20230809,115200,187411215,3695,3695,3695,3695,0
|
|
20230809,115100,187411215,3695,3695,3695,3695,0
|
|
20230809,115000,187411215,3695,3695,3695,3695,188
|
|
20230809,114900,186716555,3700,3700,3700,3700,0
|
|
20230809,114800,186716555,3700,3700,3700,3700,0
|
|
20230809,114700,186716555,3700,3700,3700,3700,8
|
|
20230809,114600,186686955,3700,3700,3700,3700,0
|
|
20230809,114500,186686955,3700,3700,3700,3700,3
|
|
20230809,114400,186675855,3700,3700,3700,3700,0
|
|
20230809,114300,186675855,3700,3700,3700,3700,0
|
|
20230809,114200,186675855,3700,3700,3700,3700,290
|
|
20230809,114100,185602855,3700,3700,3700,3700,0
|
|
20230809,114000,185602855,3700,3700,3700,3700,10
|
|
20230809,113900,185565855,3700,3700,3700,3700,0
|
|
20230809,113800,185565855,3700,3700,3700,3700,0
|
|
20230809,113700,185565855,3700,3700,3700,3700,0
|
|
20230809,113600,185565855,3700,3700,3700,3700,8
|
|
20230809,113500,185536255,3700,3700,3700,3700,0
|
|
20230809,113400,185536255,3700,3700,3700,3700,0
|
|
20230809,113300,185536255,3700,3700,3700,3700,0
|
|
20230809,113200,185536255,3700,3700,3700,3700,0
|
|
20230809,113100,185536255,3700,3700,3700,3700,1
|
|
20230809,113000,185532555,3700,3700,3700,3700,1
|
|
20230809,112900,185528855,3690,3690,3690,3690,0
|
|
20230809,112800,185528855,3690,3690,3690,3690,0
|
|
20230809,112700,185528855,3690,3695,3695,3690,120
|
|
20230809,112600,185085995,3690,3690,3690,3690,0
|
|
20230809,112500,185085995,3690,3690,3690,3690,0
|
|
20230809,112400,185085995,3690,3690,3690,3690,0
|
|
20230809,112300,185085995,3690,3690,3690,3690,0
|
|
20230809,112200,185085995,3690,3690,3690,3690,0
|
|
20230809,112100,185085995,3690,3690,3690,3690,573
|
|
20230809,112000,182971625,3690,3690,3690,3690,0
|
|
20230809,111900,182971625,3690,3685,3690,3685,542
|
|
20230809,111800,180974350,3680,3680,3680,3680,178
|
|
20230809,111700,180319310,3680,3680,3680,3680,0
|
|
20230809,111600,180319310,3680,3680,3680,3680,2
|
|
20230809,111500,180311950,3675,3675,3675,3675,6
|
|
20230809,111400,180289900,3680,3680,3680,3680,0
|
|
20230809,111300,180289900,3680,3680,3680,3680,54
|
|
20230809,111200,180091180,3680,3680,3680,3680,100
|
|
20230809,111100,179723180,3675,3675,3675,3675,0
|
|
20230809,111000,179723180,3675,3675,3675,3675,1
|
|
20230809,110900,179719505,3680,3680,3680,3675,26
|
|
20230809,110800,179623830,3680,3680,3680,3675,26
|
|
20230809,110700,179528155,3675,3675,3675,3675,1
|
|
20230809,110600,179524480,3675,3675,3675,3675,29
|
|
20230809,110500,179417905,3675,3675,3675,3675,4
|
|
20230809,110400,179403205,3675,3670,3675,3670,107
|
|
20230809,110300,179010350,3665,3665,3665,3665,0
|
|
20230809,110200,179010350,3665,3665,3665,3665,0
|
|
20230809,110100,179010350,3665,3665,3665,3665,0
|
|
20230809,110000,179010350,3665,3665,3665,3665,0
|
|
20230809,105900,179010350,3665,3665,3665,3665,0
|
|
20230809,105800,179010350,3665,3665,3665,3665,0
|
|
20230809,105700,179010350,3665,3665,3665,3665,1014
|
|
20230809,105600,175294040,3665,3670,3670,3665,402
|
|
20230809,105500,173818770,3670,3670,3670,3670,637
|
|
20230809,105400,171480980,3670,3670,3670,3670,1
|
|
20230809,105300,171477310,3670,3675,3675,3670,2586
|
|
20230809,105200,161982160,3675,3675,3675,3675,5
|
|
20230809,105100,161963785,3675,3675,3675,3675,5
|
|
20230809,105000,161945410,3675,3675,3675,3675,143
|
|
20230809,104900,161419885,3680,3680,3680,3680,0
|
|
20230809,104800,161419885,3680,3680,3680,3680,100
|
|
20230809,104700,161051885,3680,3680,3680,3680,200
|
|
20230809,104600,160315885,3675,3675,3675,3675,0
|
|
20230809,104500,160315885,3675,3675,3675,3675,7
|
|
20230809,104400,160290160,3675,3675,3675,3675,0
|
|
20230809,104300,160290160,3675,3675,3675,3675,3
|
|
20230809,104200,160279135,3680,3675,3680,3675,51
|
|
20230809,104100,160091705,3675,3675,3675,3675,32
|
|
20230809,104000,159974105,3675,3680,3680,3675,15
|
|
20230809,103900,159918955,3680,3680,3680,3680,261
|
|
20230809,103800,158958475,3680,3680,3680,3680,0
|
|
20230809,103700,158958475,3680,3680,3680,3680,0
|
|
20230809,103600,158958475,3680,3680,3680,3680,1
|
|
20230809,103500,158954795,3680,3680,3680,3680,11
|
|
20230809,103400,158914315,3680,3680,3680,3680,271
|
|
20230809,103300,157917035,3680,3680,3680,3680,0
|
|
20230809,103200,157917035,3680,3680,3680,3680,0
|
|
20230809,103100,157917035,3680,3680,3680,3680,22
|
|
20230809,103000,157836075,3680,3680,3680,3680,0
|
|
20230809,102900,157836075,3680,3680,3680,3680,0
|
|
20230809,102800,157836075,3680,3680,3680,3680,0
|
|
20230809,102700,157836075,3680,3680,3680,3680,76
|
|
20230809,102600,157556395,3680,3680,3680,3680,0
|
|
20230809,102500,157556395,3680,3685,3685,3680,3
|
|
20230809,102400,157545350,3680,3670,3680,3670,4
|
|
20230809,102300,157530640,3660,3660,3660,3660,0
|
|
20230809,102200,157530640,3660,3660,3660,3660,0
|
|
20230809,102100,157530640,3660,3660,3660,3660,51
|
|
20230809,102000,157343980,3655,3655,3655,3655,0
|
|
20230809,101900,157343980,3655,3655,3655,3655,1
|
|
20230809,101800,157340325,3660,3655,3660,3655,6
|
|
20230809,101700,157318370,3655,3655,3655,3655,1
|
|
20230809,101600,157314715,3655,3655,3655,3655,31
|
|
20230809,101500,157201410,3655,3655,3655,3655,13
|
|
20230809,101400,157153895,3660,3660,3660,3660,0
|
|
20230809,101300,157153895,3660,3660,3660,3660,2
|
|
20230809,101200,157146575,3660,3660,3660,3660,0
|
|
20230809,101100,157146575,3660,3660,3660,3660,0
|
|
20230809,101000,157146575,3660,3660,3660,3660,0
|
|
20230809,100900,157146575,3660,3660,3660,3660,29
|
|
20230809,100800,157040435,3660,3675,3675,3660,674
|
|
20230809,100700,154569935,3675,3675,3675,3675,19
|
|
20230809,100600,154500110,3675,3680,3680,3675,518
|
|
20230809,100500,152593960,3675,3675,3675,3675,1
|
|
20230809,100400,152590285,3680,3680,3680,3675,3
|
|
20230809,100300,152579250,3675,3670,3675,3665,45
|
|
20230809,100200,152414100,3670,3665,3675,3665,91
|
|
20230809,100100,152079720,3665,3665,3665,3665,103
|
|
20230809,100000,151702225,3665,3665,3665,3665,5
|
|
20230809,095900,151683900,3665,3665,3665,3665,0
|
|
20230809,095800,151683900,3665,3665,3665,3665,0
|
|
20230809,095700,151683900,3665,3665,3665,3665,0
|
|
20230809,095600,151683900,3665,3665,3670,3665,48
|
|
20230809,095500,151507970,3670,3670,3670,3670,96
|
|
20230809,095400,151155650,3670,3670,3670,3670,6
|
|
20230809,095300,151133630,3675,3670,3675,3670,53
|
|
20230809,095200,150939105,3670,3660,3670,3660,106
|
|
20230809,095100,150550130,3660,3660,3660,3660,131
|
|
20230809,095000,150070670,3660,3660,3660,3660,0
|
|
20230809,094900,150070670,3660,3670,3680,3660,42
|
|
20230809,094800,149916920,3670,3670,3680,3670,3
|
|
20230809,094700,149905900,3655,3655,3655,3655,0
|
|
20230809,094600,149905900,3655,3655,3655,3655,0
|
|
20230809,094500,149905900,3655,3655,3655,3655,100
|
|
20230809,094400,149540400,3660,3655,3660,3655,350
|
|
20230809,094300,148259455,3655,3655,3655,3655,27
|
|
20230809,094200,148160770,3650,3650,3650,3650,0
|
|
20230809,094100,148160770,3650,3650,3650,3650,151
|
|
20230809,094000,147609620,3660,3670,3670,3660,40
|
|
20230809,093900,147463205,3675,3675,3675,3675,20
|
|
20230809,093800,147389705,3670,3670,3670,3670,26
|
|
20230809,093700,147294285,3670,3670,3670,3670,1
|
|
20230809,093600,147290615,3670,3670,3670,3670,15
|
|
20230809,093500,147235565,3670,3670,3670,3670,510
|
|
20230809,093400,145363865,3670,3670,3670,3670,605
|
|
20230809,093300,143143515,3670,3670,3670,3670,507
|
|
20230809,093200,141282825,3670,3670,3670,3670,3
|
|
20230809,093100,141271815,3670,3660,3670,3660,649
|
|
20230809,093000,138893155,3660,3665,3665,3650,380
|
|
20230809,092900,137501205,3665,3660,3665,3660,6
|
|
20230809,092800,137479220,3650,3650,3650,3650,100
|
|
20230809,092700,137114220,3650,3650,3650,3650,0
|
|
20230809,092600,137114220,3650,3660,3660,3650,1442
|
|
20230809,092500,131844885,3650,3675,3675,3650,2050
|
|
20230809,092400,124337430,3675,3675,3675,3675,0
|
|
20230809,092300,124337430,3675,3680,3680,3675,783
|
|
20230809,092200,121459900,3680,3685,3685,3680,204
|
|
20230809,092100,120708180,3685,3685,3685,3685,2
|
|
20230809,092000,120700810,3685,3685,3685,3685,15
|
|
20230809,091900,120645535,3695,3675,3695,3675,2063
|
|
20230809,091800,113032850,3685,3690,3690,3685,917
|
|
20230809,091700,109653690,3695,3680,3695,3680,2606
|
|
20230809,091600,100051535,3650,3650,3680,3640,4462
|
|
20230809,091500,83753935,3655,3660,3665,3560,5106
|
|
20230809,091400,65274590,3655,3680,3680,3655,1074
|
|
20230809,091300,61344515,3685,3685,3685,3685,0
|
|
20230809,091200,61344515,3685,3675,3685,3670,947
|
|
20230809,091100,57864750,3650,3650,3670,3650,4999
|
|
20230809,091000,39605400,3475,3475,3475,3475,0
|
|
20230809,090900,39605400,3475,3475,3475,3475,0
|
|
20230809,090800,39605400,3475,3710,3710,3475,6831
|
|
20230809,090700,14876555,3720,3720,3720,3720,0
|
|
20230809,090600,14876555,3720,3720,3720,3720,1031
|
|
20230809,090500,11041235,3720,3725,3725,3700,560
|
|
20230809,090400,8967730,3725,3725,3725,3725,1
|
|
20230809,090300,8964005,3730,3730,3730,3730,0
|
|
20230809,090200,8964005,3730,3735,3735,3725,127
|
|
20230809,090100,8490285,3750,3725,3755,3720,1968
|
|
20230809,090000,1160030,3730,3730,3730,3730,311
|