618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191500,683230990,3115,3115,3115,3115,6681
|
|
20230809,191400,683230990,3115,3115,3115,3115,0
|
|
20230809,191300,683230990,3115,3115,3115,3115,0
|
|
20230809,191200,683230990,3115,3115,3115,3115,0
|
|
20230809,191100,683230990,3115,3115,3115,3115,0
|
|
20230809,191000,683230990,3115,3115,3115,3115,0
|
|
20230809,190900,683230990,3115,3115,3115,3115,0
|
|
20230809,190800,683230990,3115,3115,3115,3115,0
|
|
20230809,190700,683230990,3115,3115,3115,3115,0
|
|
20230809,190600,683230990,3115,3115,3115,3115,0
|
|
20230809,190500,683230990,3115,3115,3115,3115,0
|
|
20230809,190400,683230990,3115,3115,3115,3115,0
|
|
20230809,190300,683230990,3115,3115,3115,3115,0
|
|
20230809,190200,683230990,3115,3115,3115,3115,0
|
|
20230809,190100,683230990,3115,3115,3115,3115,0
|
|
20230809,190000,683230990,3115,3115,3115,3115,0
|
|
20230809,185900,683230990,3115,3115,3115,3115,0
|
|
20230809,185800,683230990,3115,3115,3115,3115,0
|
|
20230809,185700,683230990,3115,3115,3115,3115,0
|
|
20230809,185600,683230990,3115,3115,3115,3115,0
|
|
20230809,185500,683230990,3115,3115,3115,3115,0
|
|
20230809,185400,683230990,3115,3115,3115,3115,0
|
|
20230809,185300,683230990,3115,3115,3115,3115,0
|
|
20230809,185200,683230990,3115,3115,3115,3115,0
|
|
20230809,185100,683230990,3115,3115,3115,3115,0
|
|
20230809,185000,683230990,3115,3115,3115,3115,0
|
|
20230809,184900,683230990,3115,3115,3115,3115,0
|
|
20230809,184800,683230990,3115,3115,3115,3115,0
|
|
20230809,184700,683230990,3115,3115,3115,3115,0
|
|
20230809,184600,683230990,3115,3115,3115,3115,0
|
|
20230809,184500,683230990,3115,3115,3115,3115,6681
|
|
20230809,184400,683230990,3115,3115,3115,3115,0
|
|
20230809,184300,683230990,3115,3115,3115,3115,0
|
|
20230809,184200,683230990,3115,3115,3115,3115,0
|
|
20230809,184100,683230990,3115,3115,3115,3115,0
|
|
20230809,184000,683230990,3115,3115,3115,3115,0
|
|
20230809,183900,683230990,3115,3115,3115,3115,0
|
|
20230809,183800,683230990,3115,3115,3115,3115,0
|
|
20230809,183700,683230990,3115,3115,3115,3115,0
|
|
20230809,183600,683230990,3115,3115,3115,3115,0
|
|
20230809,183500,683230990,3115,3115,3115,3115,0
|
|
20230809,183400,683230990,3115,3115,3115,3115,0
|
|
20230809,183300,683230990,3115,3115,3115,3115,0
|
|
20230809,183200,683230990,3115,3115,3115,3115,0
|
|
20230809,183100,683230990,3115,3115,3115,3115,0
|
|
20230809,183000,683230990,3115,3115,3115,3115,0
|
|
20230809,182900,683230990,3115,3115,3115,3115,0
|
|
20230809,182800,683230990,3115,3115,3115,3115,0
|
|
20230809,182700,683230990,3115,3115,3115,3115,0
|
|
20230809,182600,683230990,3115,3115,3115,3115,0
|
|
20230809,182500,683230990,3115,3115,3115,3115,0
|
|
20230809,182400,683230990,3115,3115,3115,3115,0
|
|
20230809,182300,683230990,3115,3115,3115,3115,0
|
|
20230809,182200,683230990,3115,3115,3115,3115,0
|
|
20230809,182100,683230990,3115,3115,3115,3115,0
|
|
20230809,182000,683230990,3115,3115,3115,3115,0
|
|
20230809,181900,683230990,3115,3115,3115,3115,0
|
|
20230809,181800,683230990,3115,3115,3115,3115,0
|
|
20230809,181700,683230990,3115,3115,3115,3115,0
|
|
20230809,181600,683230990,3115,3115,3115,3115,0
|
|
20230809,181500,683230990,3115,3115,3115,3115,6681
|
|
20230809,181400,683230990,3115,3115,3115,3115,0
|
|
20230809,181300,683230990,3115,3115,3115,3115,0
|
|
20230809,181200,683230990,3115,3115,3115,3115,0
|
|
20230809,181100,683230990,3115,3115,3115,3115,0
|
|
20230809,181000,683230990,3115,3115,3115,3115,0
|
|
20230809,180900,683230990,3115,3115,3115,3115,0
|
|
20230809,180800,683230990,3115,3115,3115,3115,0
|
|
20230809,180700,683230990,3115,3115,3115,3115,0
|
|
20230809,180600,683230990,3115,3115,3115,3115,0
|
|
20230809,180500,683230990,3115,3115,3115,3115,0
|
|
20230809,180400,683230990,3115,3115,3115,3115,0
|
|
20230809,180300,683230990,3115,3115,3115,3115,0
|
|
20230809,180200,683230990,3115,3115,3115,3115,0
|
|
20230809,180100,683230990,3115,3115,3115,3115,0
|
|
20230809,180000,683230990,3115,3115,3115,3115,0
|
|
20230809,175900,683230990,3115,3115,3115,3115,0
|
|
20230809,175800,683230990,3115,3115,3115,3115,0
|
|
20230809,175700,683230990,3115,3115,3115,3115,0
|
|
20230809,175600,683230990,3115,3115,3115,3115,0
|
|
20230809,175500,683230990,3115,3115,3115,3115,0
|
|
20230809,175400,683230990,3115,3115,3115,3115,0
|
|
20230809,175300,683230990,3115,3115,3115,3115,0
|
|
20230809,175200,683230990,3115,3115,3115,3115,0
|
|
20230809,175100,683230990,3115,3115,3115,3115,0
|
|
20230809,175000,683230990,3115,3115,3115,3115,0
|
|
20230809,174900,683230990,3115,3115,3115,3115,0
|
|
20230809,174800,683230990,3115,3115,3115,3115,0
|
|
20230809,174700,683230990,3115,3115,3115,3115,0
|
|
20230809,174600,683230990,3115,3115,3115,3115,0
|
|
20230809,174500,683230990,3115,3115,3115,3115,6681
|
|
20230809,174400,683230990,3115,3115,3115,3115,0
|
|
20230809,174300,683230990,3115,3115,3115,3115,0
|
|
20230809,174200,683230990,3115,3115,3115,3115,0
|
|
20230809,174100,683230990,3115,3115,3115,3115,0
|
|
20230809,174000,683230990,3115,3115,3115,3115,0
|
|
20230809,173900,683230990,3115,3115,3115,3115,0
|
|
20230809,173800,683230990,3115,3115,3115,3115,0
|
|
20230809,173700,683230990,3115,3115,3115,3115,0
|
|
20230809,173600,683230990,3115,3115,3115,3115,0
|
|
20230809,173500,683230990,3115,3115,3115,3115,0
|
|
20230809,173400,683230990,3115,3115,3115,3115,0
|
|
20230809,173300,683230990,3115,3115,3115,3115,0
|
|
20230809,173200,683230990,3115,3115,3115,3115,0
|
|
20230809,173100,683230990,3115,3115,3115,3115,0
|
|
20230809,173000,683230990,3115,3115,3115,3115,0
|
|
20230809,172900,683230990,3115,3115,3115,3115,0
|
|
20230809,172800,683230990,3115,3115,3115,3115,0
|
|
20230809,172700,683230990,3115,3115,3115,3115,0
|
|
20230809,172600,683230990,3115,3115,3115,3115,0
|
|
20230809,172500,683230990,3115,3115,3115,3115,0
|
|
20230809,172400,683230990,3115,3115,3115,3115,0
|
|
20230809,172300,683230990,3115,3115,3115,3115,0
|
|
20230809,172200,683230990,3115,3115,3115,3115,0
|
|
20230809,172100,683230990,3115,3115,3115,3115,0
|
|
20230809,172000,683230990,3115,3115,3115,3115,0
|
|
20230809,171900,683230990,3115,3115,3115,3115,0
|
|
20230809,171800,683230990,3115,3115,3115,3115,0
|
|
20230809,171700,683230990,3115,3115,3115,3115,0
|
|
20230809,171600,683230990,3115,3115,3115,3115,0
|
|
20230809,171500,683230990,3115,3115,3115,3115,6681
|
|
20230809,171400,683230990,3115,3115,3115,3115,0
|
|
20230809,171300,683230990,3115,3115,3115,3115,0
|
|
20230809,171200,683230990,3115,3115,3115,3115,0
|
|
20230809,171100,683230990,3115,3115,3115,3115,0
|
|
20230809,171000,683230990,3115,3115,3115,3115,0
|
|
20230809,170900,683230990,3115,3115,3115,3115,0
|
|
20230809,170800,683230990,3115,3115,3115,3115,0
|
|
20230809,170700,683230990,3115,3115,3115,3115,0
|
|
20230809,170600,683230990,3115,3115,3115,3115,0
|
|
20230809,170500,683230990,3115,3115,3115,3115,0
|
|
20230809,170400,683230990,3115,3115,3115,3115,0
|
|
20230809,170300,683230990,3115,3115,3115,3115,0
|
|
20230809,170200,683230990,3115,3115,3115,3115,0
|
|
20230809,170100,683230990,3115,3115,3115,3115,0
|
|
20230809,170000,683230990,3115,3115,3115,3115,0
|
|
20230809,165900,683230990,3115,3115,3115,3115,0
|
|
20230809,165800,683230990,3115,3115,3115,3115,0
|
|
20230809,165700,683230990,3115,3115,3115,3115,0
|
|
20230809,165600,683230990,3115,3115,3115,3115,0
|
|
20230809,165500,683230990,3115,3115,3115,3115,0
|
|
20230809,165400,683230990,3115,3115,3115,3115,0
|
|
20230809,165300,683230990,3115,3115,3115,3115,0
|
|
20230809,165200,683230990,3115,3115,3115,3115,0
|
|
20230809,165100,683230990,3115,3115,3115,3115,0
|
|
20230809,165000,683230990,3115,3115,3115,3115,0
|
|
20230809,164900,683230990,3115,3115,3115,3115,0
|
|
20230809,164800,683230990,3115,3115,3115,3115,0
|
|
20230809,164700,683230990,3115,3115,3115,3115,0
|
|
20230809,164600,683230990,3115,3115,3115,3115,0
|
|
20230809,164500,683230990,3115,3115,3115,3115,6681
|
|
20230809,164400,683230990,3115,3115,3115,3115,0
|
|
20230809,164300,683230990,3115,3115,3115,3115,0
|
|
20230809,164200,683230990,3115,3115,3115,3115,0
|
|
20230809,164100,683230990,3115,3115,3115,3115,0
|
|
20230809,164000,683230990,3115,3115,3115,3115,0
|
|
20230809,163900,683230990,3115,3115,3115,3115,0
|
|
20230809,163800,683230990,3115,3115,3115,3115,0
|
|
20230809,163700,683230990,3115,3115,3115,3115,0
|
|
20230809,163600,683230990,3115,3115,3115,3115,0
|
|
20230809,163500,683230990,3115,3115,3115,3115,0
|
|
20230809,163400,683230990,3115,3115,3115,3115,0
|
|
20230809,163300,683230990,3115,3115,3115,3115,0
|
|
20230809,163200,683230990,3115,3115,3115,3115,0
|
|
20230809,163100,683230990,3115,3115,3115,3115,0
|
|
20230809,163000,683230990,3115,3115,3115,3115,0
|
|
20230809,162900,683230990,3115,3115,3115,3115,0
|
|
20230809,162800,683230990,3115,3115,3115,3115,0
|
|
20230809,162700,683230990,3115,3115,3115,3115,0
|
|
20230809,162600,683230990,3115,3115,3115,3115,0
|
|
20230809,162500,683230990,3115,3115,3115,3115,0
|
|
20230809,162400,683230990,3115,3115,3115,3115,0
|
|
20230809,162300,683230990,3115,3115,3115,3115,0
|
|
20230809,162200,683230990,3115,3115,3115,3115,0
|
|
20230809,162100,683230990,3115,3115,3115,3115,0
|
|
20230809,162000,683230990,3115,3115,3115,3115,0
|
|
20230809,161900,683230990,3115,3115,3115,3115,0
|
|
20230809,161800,683230990,3115,3115,3115,3115,0
|
|
20230809,161700,683230990,3115,3115,3115,3115,0
|
|
20230809,161600,683230990,3115,3115,3115,3115,0
|
|
20230809,161500,683230990,3115,3115,3115,3115,6681
|
|
20230809,161400,683230990,3115,3115,3115,3115,0
|
|
20230809,161300,683230990,3115,3115,3115,3115,0
|
|
20230809,161200,683230990,3115,3115,3115,3115,0
|
|
20230809,161100,683230990,3115,3115,3115,3115,0
|
|
20230809,161000,683230990,3115,3115,3115,3115,0
|
|
20230809,160900,683230990,3115,3115,3115,3115,0
|
|
20230809,160800,683230990,3115,3115,3115,3115,0
|
|
20230809,160700,683230990,3115,3115,3115,3115,0
|
|
20230809,160600,683230990,3115,3115,3115,3115,0
|
|
20230809,160500,683230990,3115,3115,3115,3115,0
|
|
20230809,160400,683230990,3115,3115,3115,3115,0
|
|
20230809,160300,683230990,3115,3115,3115,3115,0
|
|
20230809,160200,683230990,3115,3115,3115,3115,0
|
|
20230809,160100,683230990,3115,3115,3115,3115,0
|
|
20230809,160000,683230990,3115,3115,3115,3115,0
|
|
20230809,155900,683230990,3115,3115,3115,3115,0
|
|
20230809,155800,683230990,3115,3115,3115,3115,0
|
|
20230809,155700,683230990,3115,3115,3115,3115,0
|
|
20230809,155600,683230990,3115,3115,3115,3115,0
|
|
20230809,155500,683230990,3115,3115,3115,3115,0
|
|
20230809,155400,683230990,3115,3115,3115,3115,0
|
|
20230809,155300,683230990,3115,3115,3115,3115,0
|
|
20230809,155200,683230990,3115,3115,3115,3115,0
|
|
20230809,155100,683230990,3115,3115,3115,3115,0
|
|
20230809,155000,683230990,3115,3115,3115,3115,0
|
|
20230809,154900,683230990,3115,3115,3115,3115,0
|
|
20230809,154800,683230990,3115,3115,3115,3115,0
|
|
20230809,154700,683230990,3115,3115,3115,3115,0
|
|
20230809,154600,683230990,3115,3115,3115,3115,0
|
|
20230809,154500,683230990,3115,3115,3115,3115,6681
|
|
20230809,154400,683230990,3115,3115,3115,3115,0
|
|
20230809,154300,683230990,3115,3115,3115,3115,0
|
|
20230809,154200,683230990,3115,3115,3115,3115,0
|
|
20230809,154100,683230990,3115,3115,3115,3115,0
|
|
20230809,154000,683230990,3115,3115,3115,3115,0
|
|
20230809,153900,683230990,3115,3115,3115,3115,0
|
|
20230809,153800,683230990,3115,3115,3115,3115,0
|
|
20230809,153700,683230990,3115,3115,3115,3115,0
|
|
20230809,153600,683230990,3115,3115,3115,3115,0
|
|
20230809,153500,683230990,3115,3115,3115,3115,0
|
|
20230809,153400,683230990,3115,3115,3115,3115,0
|
|
20230809,153300,683230990,3115,3115,3115,3115,0
|
|
20230809,153200,683230990,3115,3115,3115,3115,0
|
|
20230809,153100,683230990,3115,3115,3115,3115,0
|
|
20230809,153000,683230990,3115,3115,3115,3115,6681
|
|
20230809,152900,662419675,3115,3115,3115,3115,0
|
|
20230809,152800,662419675,3115,3115,3115,3115,0
|
|
20230809,152700,662419675,3115,3115,3115,3115,0
|
|
20230809,152600,662419675,3115,3115,3115,3115,0
|
|
20230809,152500,662419675,3115,3115,3115,3115,0
|
|
20230809,152400,662419675,3115,3115,3115,3115,0
|
|
20230809,152300,662419675,3115,3115,3115,3115,0
|
|
20230809,152200,662419675,3115,3115,3115,3115,0
|
|
20230809,152100,662419675,3115,3115,3115,3115,0
|
|
20230809,152000,662419675,3115,3115,3115,3115,0
|
|
20230809,151900,662419675,3115,3110,3115,3110,792
|
|
20230809,151800,659956220,3110,3110,3110,3110,992
|
|
20230809,151700,656871100,3115,3115,3115,3115,0
|
|
20230809,151600,656871100,3115,3115,3115,3110,1629
|
|
20230809,151500,651796770,3115,3110,3115,3110,4623
|
|
20230809,151400,637411125,3110,3110,3110,3110,0
|
|
20230809,151300,637411125,3110,3110,3110,3110,10
|
|
20230809,151200,637380025,3115,3110,3115,3110,32
|
|
20230809,151100,637280500,3110,3110,3110,3110,220
|
|
20230809,151000,636596300,3110,3110,3115,3110,158
|
|
20230809,150900,636104915,3110,3110,3110,3110,188
|
|
20230809,150800,635520235,3110,3110,3110,3110,0
|
|
20230809,150700,635520235,3110,3110,3110,3110,800
|
|
20230809,150600,633032235,3110,3110,3110,3110,3000
|
|
20230809,150500,623702235,3110,3110,3110,3110,1629
|
|
20230809,150400,618636045,3110,3115,3115,3110,26
|
|
20230809,150300,618555180,3115,3110,3115,3110,102
|
|
20230809,150200,618237950,3115,3115,3115,3115,13
|
|
20230809,150100,618197455,3115,3115,3115,3115,100
|
|
20230809,150000,617885955,3115,3115,3115,3115,3
|
|
20230809,145900,617876610,3115,3110,3115,3110,2700
|
|
20230809,145800,609469610,3110,3110,3110,3110,0
|
|
20230809,145700,609469610,3110,3110,3110,3110,0
|
|
20230809,145600,609469610,3110,3110,3110,3110,850
|
|
20230809,145500,606826110,3110,3110,3110,3110,2640
|
|
20230809,145400,598615710,3110,3115,3120,3110,325
|
|
20230809,145300,597602920,3115,3120,3120,3115,81
|
|
20230809,145200,597350315,3120,3120,3120,3120,110
|
|
20230809,145100,597007115,3120,3120,3120,3120,82
|
|
20230809,145000,596751275,3120,3120,3120,3120,209
|
|
20230809,144900,596099195,3120,3120,3120,3115,266
|
|
20230809,144800,595269775,3115,3110,3115,3110,3306
|
|
20230809,144700,584971590,3115,3115,3115,3115,1
|
|
20230809,144600,584968475,3115,3115,3115,3115,1
|
|
20230809,144500,584965360,3110,3110,3110,3110,3999
|
|
20230809,144400,572528470,3115,3115,3115,3115,10
|
|
20230809,144300,572497320,3115,3115,3115,3115,0
|
|
20230809,144200,572497320,3115,3115,3115,3115,472
|
|
20230809,144100,571027040,3115,3115,3115,3115,0
|
|
20230809,144000,571027040,3115,3115,3115,3115,7
|
|
20230809,143900,571005235,3110,3115,3115,3105,290
|
|
20230809,143800,570102385,3110,3115,3115,3110,301
|
|
20230809,143700,569165775,3115,3115,3115,3115,1
|
|
20230809,143600,569162660,3110,3110,3110,3110,1
|
|
20230809,143500,569159550,3115,3110,3115,3110,11
|
|
20230809,143400,569125335,3110,3110,3110,3110,50
|
|
20230809,143300,568969835,3110,3110,3110,3110,2000
|
|
20230809,143200,562749835,3115,3110,3115,3110,51
|
|
20230809,143100,562591220,3115,3110,3115,3110,2003
|
|
20230809,143000,556361875,3110,3110,3110,3110,0
|
|
20230809,142900,556361875,3110,3110,3110,3110,820
|
|
20230809,142800,553811675,3115,3115,3115,3115,0
|
|
20230809,142700,553811675,3115,3115,3115,3115,100
|
|
20230809,142600,553500175,3115,3115,3120,3115,1709
|
|
20230809,142500,548176635,3115,3120,3120,3115,565
|
|
20230809,142400,546415660,3125,3120,3125,3120,3441
|
|
20230809,142300,535672230,3115,3115,3115,3115,0
|
|
20230809,142200,535672230,3115,3120,3120,3115,105
|
|
20230809,142100,535344650,3120,3120,3120,3120,100
|
|
20230809,142000,535032650,3120,3120,3120,3120,0
|
|
20230809,141900,535032650,3120,3115,3120,3115,8
|
|
20230809,141800,535007705,3120,3120,3120,3120,1
|
|
20230809,141700,535004585,3125,3125,3125,3125,5
|
|
20230809,141600,534988960,3125,3120,3125,3115,480
|
|
20230809,141500,533491205,3120,3120,3120,3120,2924
|
|
20230809,141400,524368325,3120,3120,3120,3120,0
|
|
20230809,141300,524368325,3120,3115,3120,3115,101
|
|
20230809,141200,524053705,3115,3115,3115,3115,0
|
|
20230809,141100,524053705,3115,3115,3120,3115,162
|
|
20230809,141000,523549065,3115,3115,3115,3115,190
|
|
20230809,140900,522957215,3115,3115,3115,3115,37
|
|
20230809,140800,522841960,3115,3115,3115,3115,160
|
|
20230809,140700,522343560,3115,3120,3120,3115,588
|
|
20230809,140600,520511690,3120,3120,3120,3120,0
|
|
20230809,140500,520511690,3120,3120,3120,3120,1146
|
|
20230809,140400,516936170,3120,3120,3120,3120,102
|
|
20230809,140300,516617930,3120,3120,3120,3120,4
|
|
20230809,140200,516605450,3120,3120,3120,3120,1
|
|
20230809,140100,516602330,3115,3120,3120,3115,134
|
|
20230809,140000,516184400,3120,3120,3120,3120,16
|
|
20230809,135900,516134480,3120,3120,3120,3120,0
|
|
20230809,135800,516134480,3120,3120,3120,3120,32
|
|
20230809,135700,516034640,3115,3115,3115,3115,10
|
|
20230809,135600,516003490,3125,3125,3125,3125,0
|
|
20230809,135500,516003490,3125,3125,3125,3125,60
|
|
20230809,135400,515815990,3125,3125,3125,3125,6
|
|
20230809,135300,515797240,3125,3125,3125,3125,0
|
|
20230809,135200,515797240,3125,3120,3125,3120,500
|
|
20230809,135100,514235145,3125,3125,3125,3125,516
|
|
20230809,135000,512622645,3125,3125,3125,3125,170
|
|
20230809,134900,512091395,3125,3120,3125,3120,5
|
|
20230809,134800,512075790,3125,3125,3125,3125,0
|
|
20230809,134700,512075790,3125,3125,3125,3125,269
|
|
20230809,134600,511235165,3125,3120,3125,3120,6820
|
|
20230809,134500,489956760,3115,3100,3115,3100,8471
|
|
20230809,134400,463596635,3105,3105,3105,3105,0
|
|
20230809,134300,463596635,3105,3105,3105,3105,240
|
|
20230809,134200,462851435,3105,3105,3105,3105,398
|
|
20230809,134100,461615645,3105,3105,3105,3105,4087
|
|
20230809,134000,448925510,3105,3105,3105,3105,0
|
|
20230809,133900,448925510,3105,3110,3110,3105,5
|
|
20230809,133800,448909975,3110,3110,3110,3110,0
|
|
20230809,133700,448909975,3110,3110,3110,3110,1
|
|
20230809,133600,448906865,3115,3115,3115,3115,0
|
|
20230809,133500,448906865,3115,3115,3115,3115,981
|
|
20230809,133400,445851050,3115,3115,3115,3115,121
|
|
20230809,133300,445474135,3110,3105,3110,3105,13675
|
|
20230809,133200,402987385,3100,3105,3105,3100,1680
|
|
20230809,133100,397775985,3105,3105,3105,3105,502
|
|
20230809,133000,396217275,3110,3110,3110,3110,1
|
|
20230809,132900,396214165,3105,3105,3105,3105,3118
|
|
20230809,132800,386532775,3100,3100,3100,3100,2
|
|
20230809,132700,386526575,3100,3100,3100,3100,0
|
|
20230809,132600,386526575,3100,3100,3100,3100,184
|
|
20230809,132500,385956175,3100,3100,3100,3100,50
|
|
20230809,132400,385801175,3105,3100,3105,3100,6
|
|
20230809,132300,385782570,3105,3105,3105,3105,0
|
|
20230809,132200,385782570,3105,3105,3105,3105,1
|
|
20230809,132100,385779465,3100,3100,3100,3100,2569
|
|
20230809,132000,377815565,3100,3100,3100,3100,0
|
|
20230809,131900,377815565,3100,3100,3100,3100,0
|
|
20230809,131800,377815565,3100,3095,3100,3095,181
|
|
20230809,131700,377255365,3095,3095,3095,3095,0
|
|
20230809,131600,377255365,3095,3095,3095,3095,0
|
|
20230809,131500,377255365,3095,3095,3095,3095,2
|
|
20230809,131400,377249175,3095,3100,3100,3095,8
|
|
20230809,131300,377224405,3090,3090,3090,3090,0
|
|
20230809,131200,377224405,3090,3090,3090,3090,26
|
|
20230809,131100,377144065,3100,3100,3100,3100,0
|
|
20230809,131000,377144065,3100,3100,3100,3100,0
|
|
20230809,130900,377144065,3100,3100,3100,3100,0
|
|
20230809,130800,377144065,3100,3090,3100,3090,1480
|
|
20230809,130700,372557085,3095,3100,3100,3095,113
|
|
20230809,130600,372207345,3095,3095,3095,3095,0
|
|
20230809,130500,372207345,3095,3100,3100,3095,123
|
|
20230809,130400,371826645,3100,3100,3100,3100,10
|
|
20230809,130300,371795645,3100,3100,3100,3100,2
|
|
20230809,130200,371789445,3100,3100,3100,3100,3
|
|
20230809,130100,371780145,3100,3100,3100,3100,0
|
|
20230809,130000,371780145,3100,3095,3100,3095,4
|
|
20230809,125900,371767760,3095,3095,3095,3095,510
|
|
20230809,125800,370189310,3095,3095,3095,3095,0
|
|
20230809,125700,370189310,3095,3095,3095,3095,601
|
|
20230809,125600,368329215,3095,3095,3095,3095,0
|
|
20230809,125500,368329215,3095,3095,3095,3095,4
|
|
20230809,125400,368316835,3090,3095,3095,3090,3514
|
|
20230809,125300,357456010,3100,3100,3100,3100,0
|
|
20230809,125200,357456010,3100,3100,3100,3100,0
|
|
20230809,125100,357456010,3100,3100,3100,3100,4
|
|
20230809,125000,357443610,3095,3095,3095,3095,0
|
|
20230809,124900,357443610,3095,3095,3095,3095,50
|
|
20230809,124800,357288860,3100,3100,3100,3100,1
|
|
20230809,124700,357285760,3100,3095,3100,3095,3
|
|
20230809,124600,357276465,3095,3095,3095,3095,10
|
|
20230809,124500,357245515,3095,3095,3095,3095,211
|
|
20230809,124400,356592470,3100,3100,3100,3100,401
|
|
20230809,124300,355349370,3095,3095,3095,3095,0
|
|
20230809,124200,355349370,3095,3095,3095,3095,151
|
|
20230809,124100,354882025,3095,3095,3095,3095,0
|
|
20230809,124000,354882025,3095,3095,3095,3095,0
|
|
20230809,123900,354882025,3095,3095,3095,3095,11
|
|
20230809,123800,354847980,3095,3095,3095,3095,0
|
|
20230809,123700,354847980,3095,3095,3095,3095,0
|
|
20230809,123600,354847980,3095,3095,3095,3095,0
|
|
20230809,123500,354847980,3095,3095,3095,3095,2
|
|
20230809,123400,354841790,3095,3095,3095,3095,1
|
|
20230809,123300,354838695,3095,3095,3095,3095,1
|
|
20230809,123200,354835600,3095,3095,3095,3095,25
|
|
20230809,123100,354758225,3090,3090,3090,3090,10
|
|
20230809,123000,354727325,3095,3095,3095,3095,10
|
|
20230809,122900,354696375,3095,3095,3095,3095,0
|
|
20230809,122800,354696375,3095,3095,3095,3095,1
|
|
20230809,122700,354693280,3095,3095,3095,3095,0
|
|
20230809,122600,354693280,3095,3095,3095,3095,126
|
|
20230809,122500,354303310,3095,3095,3095,3095,0
|
|
20230809,122400,354303310,3095,3095,3095,3095,100
|
|
20230809,122300,353993810,3095,3095,3095,3095,40
|
|
20230809,122200,353870010,3100,3100,3100,3100,0
|
|
20230809,122100,353870010,3100,3100,3100,3100,0
|
|
20230809,122000,353870010,3100,3100,3100,3100,1
|
|
20230809,121900,353866910,3100,3100,3100,3100,0
|
|
20230809,121800,353866910,3100,3100,3100,3100,0
|
|
20230809,121700,353866910,3100,3100,3100,3095,84
|
|
20230809,121600,353606920,3095,3095,3095,3095,71
|
|
20230809,121500,353387175,3095,3095,3095,3095,2001
|
|
20230809,121400,347194080,3100,3100,3100,3100,0
|
|
20230809,121300,347194080,3100,3100,3100,3100,502
|
|
20230809,121200,345637880,3100,3100,3100,3100,101
|
|
20230809,121100,345324780,3100,3100,3100,3095,137
|
|
20230809,121000,344900700,3100,3100,3100,3100,8
|
|
20230809,120900,344875900,3100,3100,3100,3100,524
|
|
20230809,120800,343251500,3100,3095,3100,3095,102
|
|
20230809,120700,342935800,3100,3100,3100,3100,12
|
|
20230809,120600,342898600,3100,3100,3100,3100,1
|
|
20230809,120500,342895500,3095,3095,3095,3095,225
|
|
20230809,120400,342199125,3095,3095,3095,3095,4188
|
|
20230809,120300,329237265,3095,3090,3095,3090,826
|
|
20230809,120200,326682425,3090,3090,3090,3090,0
|
|
20230809,120100,326682425,3090,3090,3090,3090,358
|
|
20230809,120000,325576205,3090,3095,3095,3090,16
|
|
20230809,115900,325526760,3090,3090,3090,3090,1537
|
|
20230809,115800,320777430,3090,3090,3090,3090,3
|
|
20230809,115700,320768160,3090,3090,3090,3090,502
|
|
20230809,115600,319216980,3090,3090,3090,3090,89
|
|
20230809,115500,318941970,3090,3090,3090,3090,1071
|
|
20230809,115400,315632580,3085,3085,3085,3085,1
|
|
20230809,115300,315629495,3090,3090,3090,3090,0
|
|
20230809,115200,315629495,3090,3090,3090,3090,0
|
|
20230809,115100,315629495,3090,3090,3090,3090,1041
|
|
20230809,115000,312412805,3090,3090,3090,3090,510
|
|
20230809,114900,310836905,3090,3090,3090,3090,300
|
|
20230809,114800,309909905,3095,3095,3095,3095,0
|
|
20230809,114700,309909905,3095,3095,3095,3095,117
|
|
20230809,114600,309547790,3095,3095,3095,3095,0
|
|
20230809,114500,309547790,3095,3095,3095,3095,0
|
|
20230809,114400,309547790,3095,3095,3095,3095,0
|
|
20230809,114300,309547790,3095,3095,3095,3095,34
|
|
20230809,114200,309442560,3090,3090,3090,3090,0
|
|
20230809,114100,309442560,3090,3090,3090,3090,0
|
|
20230809,114000,309442560,3090,3090,3090,3090,231
|
|
20230809,113900,308728770,3090,3090,3090,3090,0
|
|
20230809,113800,308728770,3090,3090,3090,3090,0
|
|
20230809,113700,308728770,3090,3090,3090,3090,1
|
|
20230809,113600,308725680,3090,3090,3090,3090,105
|
|
20230809,113500,308401230,3090,3090,3095,3090,1223
|
|
20230809,113400,304622155,3090,3090,3090,3090,0
|
|
20230809,113300,304622155,3090,3090,3090,3090,810
|
|
20230809,113200,302119255,3090,3090,3090,3090,221
|
|
20230809,113100,301436365,3090,3090,3090,3090,113
|
|
20230809,113000,301087195,3095,3095,3095,3095,0
|
|
20230809,112900,301087195,3095,3095,3095,3095,0
|
|
20230809,112800,301087195,3095,3090,3095,3090,75
|
|
20230809,112700,300855440,3090,3090,3090,3090,3926
|
|
20230809,112600,288724100,3090,3090,3090,3090,0
|
|
20230809,112500,288724100,3090,3090,3090,3090,1
|
|
20230809,112400,288721010,3090,3090,3090,3090,11
|
|
20230809,112300,288687020,3090,3090,3090,3090,10
|
|
20230809,112200,288656120,3085,3095,3095,3085,1227
|
|
20230809,112100,284864795,3090,3090,3090,3090,300
|
|
20230809,112000,283937795,3095,3090,3095,3090,57
|
|
20230809,111900,283761635,3090,3085,3090,3085,11232
|
|
20230809,111800,249056045,3080,3085,3085,3080,648
|
|
20230809,111700,247060180,3085,3085,3085,3085,500
|
|
20230809,111600,245517680,3080,3080,3080,3080,5
|
|
20230809,111500,245502280,3080,3080,3080,3080,0
|
|
20230809,111400,245502280,3080,3080,3080,3080,500
|
|
20230809,111300,243962280,3080,3080,3080,3080,0
|
|
20230809,111200,243962280,3080,3085,3085,3080,1694
|
|
20230809,111100,238739615,3085,3085,3085,3085,0
|
|
20230809,111000,238739615,3085,3085,3085,3085,2
|
|
20230809,110900,238733445,3085,3085,3085,3080,3
|
|
20230809,110800,238724195,3085,3085,3085,3085,0
|
|
20230809,110700,238724195,3085,3085,3085,3085,10
|
|
20230809,110600,238693345,3085,3085,3085,3085,1
|
|
20230809,110500,238690260,3080,3085,3085,3080,474
|
|
20230809,110400,237228220,3085,3085,3085,3085,213
|
|
20230809,110300,236571115,3085,3085,3085,3085,3417
|
|
20230809,110200,226029670,3085,3085,3085,3085,1582
|
|
20230809,110100,221149200,3080,3075,3080,3075,1024
|
|
20230809,110000,217995350,3075,3075,3075,3075,209
|
|
20230809,105900,217352675,3075,3080,3080,3075,1519
|
|
20230809,105800,212675155,3085,3085,3085,3085,494
|
|
20230809,105700,211151165,3085,3085,3085,3085,20
|
|
20230809,105600,211089465,3085,3085,3085,3085,20
|
|
20230809,105500,211027765,3085,3080,3085,3080,803
|
|
20230809,105400,208554205,3080,3080,3080,3080,0
|
|
20230809,105300,208554205,3080,3080,3080,3080,0
|
|
20230809,105200,208554205,3080,3080,3080,3080,2500
|
|
20230809,105100,200854205,3080,3085,3085,3080,1507
|
|
20230809,105000,196205115,3085,3085,3085,3085,79
|
|
20230809,104900,195961400,3085,3085,3085,3085,110
|
|
20230809,104800,195622050,3080,3080,3080,3080,0
|
|
20230809,104700,195622050,3080,3080,3080,3080,10
|
|
20230809,104600,195591250,3085,3085,3085,3085,0
|
|
20230809,104500,195591250,3085,3080,3085,3080,11
|
|
20230809,104400,195557365,3090,3090,3090,3090,21
|
|
20230809,104300,195492475,3080,3080,3080,3080,27
|
|
20230809,104200,195409315,3085,3085,3085,3085,0
|
|
20230809,104100,195409315,3085,3085,3085,3085,0
|
|
20230809,104000,195409315,3085,3080,3085,3080,2280
|
|
20230809,103900,188375850,3080,3080,3080,3080,100
|
|
20230809,103800,188067850,3080,3080,3080,3080,499
|
|
20230809,103700,186530930,3080,3080,3080,3080,84
|
|
20230809,103600,186272210,3080,3080,3080,3080,129
|
|
20230809,103500,185874890,3080,3080,3080,3080,900
|
|
20230809,103400,183102890,3080,3080,3080,3080,30
|
|
20230809,103300,183010490,3080,3075,3080,3075,108
|
|
20230809,103200,182678140,3075,3075,3075,3075,99
|
|
20230809,103100,182373715,3075,3075,3075,3075,3026
|
|
20230809,103000,173068765,3070,3070,3070,3070,0
|
|
20230809,102900,173068765,3070,3070,3070,3070,0
|
|
20230809,102800,173068765,3070,3070,3070,3070,0
|
|
20230809,102700,173068765,3070,3065,3070,3065,871
|
|
20230809,102600,170397795,3070,3070,3070,3070,8
|
|
20230809,102500,170373235,3070,3070,3070,3070,220
|
|
20230809,102400,169697835,3070,3070,3070,3070,1
|
|
20230809,102300,169694765,3070,3070,3070,3070,0
|
|
20230809,102200,169694765,3070,3070,3070,3070,0
|
|
20230809,102100,169694765,3070,3060,3070,3060,3501
|
|
20230809,102000,158981695,3065,3065,3065,3065,0
|
|
20230809,101900,158981695,3065,3065,3065,3065,100
|
|
20230809,101800,158675195,3060,3060,3060,3060,20
|
|
20230809,101700,158613995,3070,3060,3070,3060,1991
|
|
20230809,101600,152502425,3065,3065,3065,3065,101
|
|
20230809,101500,152192860,3070,3070,3070,3070,0
|
|
20230809,101400,152192860,3070,3070,3070,3070,5
|
|
20230809,101300,152177510,3060,3060,3060,3060,0
|
|
20230809,101200,152177510,3060,3060,3060,3060,0
|
|
20230809,101100,152177510,3060,3060,3060,3060,15
|
|
20230809,101000,152131610,3070,3070,3070,3060,6683
|
|
20230809,100900,131664950,3065,3070,3070,3065,1800
|
|
20230809,100800,126142450,3070,3070,3070,3070,385
|
|
20230809,100700,124960500,3070,3070,3070,3070,1115
|
|
20230809,100600,121537450,3070,3075,3075,3070,504
|
|
20230809,100500,119990130,3075,3070,3075,3070,113
|
|
20230809,100400,119642735,3075,3075,3080,3075,245
|
|
20230809,100300,118889355,3075,3075,3075,3075,258
|
|
20230809,100200,118096005,3075,3070,3075,3070,1457
|
|
20230809,100100,113616080,3070,3075,3075,3070,511
|
|
20230809,100000,112047160,3075,3075,3075,3075,30
|
|
20230809,095900,111954910,3075,3075,3075,3075,1
|
|
20230809,095800,111951835,3065,3065,3065,3065,0
|
|
20230809,095700,111951835,3065,3065,3065,3065,0
|
|
20230809,095600,111951835,3065,3070,3070,3065,1720
|
|
20230809,095500,106679110,3075,3070,3075,3070,51
|
|
20230809,095400,106522535,3070,3070,3070,3070,0
|
|
20230809,095300,106522535,3070,3075,3075,3070,1269
|
|
20230809,095200,102625805,3080,3080,3080,3080,4
|
|
20230809,095100,102613485,3080,3080,3080,3080,500
|
|
20230809,095000,101073485,3080,3075,3080,3075,21
|
|
20230809,094900,101008905,3080,3080,3080,3080,0
|
|
20230809,094800,101008905,3080,3080,3080,3080,0
|
|
20230809,094700,101008905,3080,3080,3080,3080,0
|
|
20230809,094600,101008905,3080,3070,3080,3070,3566
|
|
20230809,094500,90038170,3070,3070,3070,3070,394
|
|
20230809,094400,88828590,3070,3070,3070,3070,0
|
|
20230809,094300,88828590,3070,3075,3075,3070,241
|
|
20230809,094200,88088585,3075,3075,3075,3075,226
|
|
20230809,094100,87393635,3075,3075,3075,3075,40
|
|
20230809,094000,87270635,3075,3070,3075,3070,166
|
|
20230809,093900,86760515,3075,3075,3075,3075,2
|
|
20230809,093800,86754365,3075,3065,3075,3065,1935
|
|
20230809,093700,80813970,3065,3075,3075,3065,188
|
|
20230809,093600,80237240,3075,3075,3075,3075,6
|
|
20230809,093500,80218790,3060,3065,3075,3060,167
|
|
20230809,093400,79707350,3065,3070,3070,3065,121
|
|
20230809,093300,79336385,3060,3065,3070,3060,2151
|
|
20230809,093200,72753305,3070,3070,3070,3070,2
|
|
20230809,093100,72747165,3065,3070,3070,3065,120
|
|
20230809,093000,72378865,3075,3065,3075,3065,1503
|
|
20230809,092900,67762395,3065,3065,3065,3065,228
|
|
20230809,092800,67063575,3065,3060,3065,3060,790
|
|
20230809,092700,64645560,3065,3065,3065,3065,378
|
|
20230809,092600,63486990,3065,3070,3070,3065,1501
|
|
20230809,092500,58886420,3070,3070,3070,3070,176
|
|
20230809,092400,58346100,3070,3070,3070,3070,0
|
|
20230809,092300,58346100,3070,3065,3075,3065,425
|
|
20230809,092200,57041865,3065,3075,3075,3065,338
|
|
20230809,092100,56005775,3075,3075,3075,3075,1
|
|
20230809,092000,56002700,3065,3065,3065,3065,0
|
|
20230809,091900,56002700,3065,3065,3065,3065,1309
|
|
20230809,091800,51990615,3070,3075,3075,3070,200
|
|
20230809,091700,51376150,3075,3070,3075,3065,158
|
|
20230809,091600,50890530,3070,3070,3070,3070,140
|
|
20230809,091500,50460730,3070,3075,3075,3070,237
|
|
20230809,091400,49733035,3070,3070,3070,3070,20
|
|
20230809,091300,49671635,3080,3080,3080,3080,10
|
|
20230809,091200,49640835,3080,3060,3080,3060,801
|
|
20230809,091100,47189755,3060,3075,3075,3060,629
|
|
20230809,091000,45255880,3060,3060,3075,3060,643
|
|
20230809,090900,43288060,3060,3060,3060,3060,200
|
|
20230809,090800,42676060,3075,3075,3075,3075,210
|
|
20230809,090700,42030310,3075,3075,3075,3075,120
|
|
20230809,090600,41661310,3080,3080,3080,3080,0
|
|
20230809,090500,41661310,3080,3080,3080,3080,0
|
|
20230809,090400,41661310,3080,3070,3080,3060,2956
|
|
20230809,090300,32594360,3060,3060,3065,3050,1411
|
|
20230809,090200,28279705,3055,3055,3055,3055,7
|
|
20230809,090100,28258320,3050,3050,3070,3050,1617
|
|
20230809,090000,23326400,3050,3050,3050,3050,7648
|