632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,192800,8667347520,3110,3110,3110,3110,0
|
|
20230809,192700,8667347520,3110,3110,3110,3110,0
|
|
20230809,192600,8667347520,3110,3110,3110,3110,0
|
|
20230809,192500,8667347520,3110,3110,3110,3110,0
|
|
20230809,192400,8667347520,3110,3110,3110,3110,0
|
|
20230809,192300,8667347520,3110,3110,3110,3110,0
|
|
20230809,192200,8667347520,3110,3110,3110,3110,0
|
|
20230809,192100,8667347520,3110,3110,3110,3110,0
|
|
20230809,192000,8667347520,3110,3110,3110,3110,0
|
|
20230809,191900,8667347520,3110,3110,3110,3110,0
|
|
20230809,191800,8667347520,3110,3110,3110,3110,0
|
|
20230809,191700,8667347520,3110,3110,3110,3110,0
|
|
20230809,191600,8667347520,3110,3110,3110,3110,0
|
|
20230809,191500,8667347520,3110,3110,3110,3110,0
|
|
20230809,191400,8667347520,3110,3110,3110,3110,0
|
|
20230809,191300,8667347520,3110,3110,3110,3110,0
|
|
20230809,191200,8667347520,3110,3110,3110,3110,0
|
|
20230809,191100,8667347520,3110,3110,3110,3110,0
|
|
20230809,191000,8667347520,3110,3110,3110,3110,0
|
|
20230809,190900,8667347520,3110,3110,3110,3110,0
|
|
20230809,190800,8667347520,3110,3110,3110,3110,0
|
|
20230809,190700,8667347520,3110,3110,3110,3110,0
|
|
20230809,190600,8667347520,3110,3110,3110,3110,0
|
|
20230809,190500,8667347520,3110,3110,3110,3110,0
|
|
20230809,190400,8667347520,3110,3110,3110,3110,0
|
|
20230809,190300,8667347520,3110,3110,3110,3110,0
|
|
20230809,190200,8667347520,3110,3110,3110,3110,0
|
|
20230809,190100,8667347520,3110,3110,3110,3110,0
|
|
20230809,190000,8667347520,3110,3110,3110,3110,0
|
|
20230809,185900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,185800,8667347520,3110,3110,3110,3110,0
|
|
20230809,185700,8667347520,3110,3110,3110,3110,0
|
|
20230809,185600,8667347520,3110,3110,3110,3110,0
|
|
20230809,185500,8667347520,3110,3110,3110,3110,0
|
|
20230809,185400,8667347520,3110,3110,3110,3110,0
|
|
20230809,185300,8667347520,3110,3110,3110,3110,0
|
|
20230809,185200,8667347520,3110,3110,3110,3110,0
|
|
20230809,185100,8667347520,3110,3110,3110,3110,0
|
|
20230809,185000,8667347520,3110,3110,3110,3110,0
|
|
20230809,184900,8667347520,3110,3110,3110,3110,0
|
|
20230809,184800,8667347520,3110,3110,3110,3110,0
|
|
20230809,184700,8667347520,3110,3110,3110,3110,0
|
|
20230809,184600,8667347520,3110,3110,3110,3110,0
|
|
20230809,184500,8667347520,3110,3110,3110,3110,0
|
|
20230809,184400,8667347520,3110,3110,3110,3110,0
|
|
20230809,184300,8667347520,3110,3110,3110,3110,0
|
|
20230809,184200,8667347520,3110,3110,3110,3110,0
|
|
20230809,184100,8667347520,3110,3110,3110,3110,0
|
|
20230809,184000,8667347520,3110,3110,3110,3110,0
|
|
20230809,183900,8667347520,3110,3110,3110,3110,0
|
|
20230809,183800,8667347520,3110,3110,3110,3110,0
|
|
20230809,183700,8667347520,3110,3110,3110,3110,0
|
|
20230809,183600,8667347520,3110,3110,3110,3110,0
|
|
20230809,183500,8667347520,3110,3110,3110,3110,0
|
|
20230809,183400,8667347520,3110,3110,3110,3110,0
|
|
20230809,183300,8667347520,3110,3110,3110,3110,0
|
|
20230809,183200,8667347520,3110,3110,3110,3110,0
|
|
20230809,183100,8667347520,3110,3110,3110,3110,0
|
|
20230809,183000,8667347520,3110,3110,3110,3110,0
|
|
20230809,182900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,182800,8667347520,3110,3110,3110,3110,0
|
|
20230809,182700,8667347520,3110,3110,3110,3110,0
|
|
20230809,182600,8667347520,3110,3110,3110,3110,0
|
|
20230809,182500,8667347520,3110,3110,3110,3110,0
|
|
20230809,182400,8667347520,3110,3110,3110,3110,0
|
|
20230809,182300,8667347520,3110,3110,3110,3110,0
|
|
20230809,182200,8667347520,3110,3110,3110,3110,0
|
|
20230809,182100,8667347520,3110,3110,3110,3110,0
|
|
20230809,182000,8667347520,3110,3110,3110,3110,0
|
|
20230809,181900,8667347520,3110,3110,3110,3110,0
|
|
20230809,181800,8667347520,3110,3110,3110,3110,0
|
|
20230809,181700,8667347520,3110,3110,3110,3110,0
|
|
20230809,181600,8667347520,3110,3110,3110,3110,0
|
|
20230809,181500,8667347520,3110,3110,3110,3110,0
|
|
20230809,181400,8667347520,3110,3110,3110,3110,0
|
|
20230809,181300,8667347520,3110,3110,3110,3110,0
|
|
20230809,181200,8667347520,3110,3110,3110,3110,0
|
|
20230809,181100,8667347520,3110,3110,3110,3110,0
|
|
20230809,181000,8667347520,3110,3110,3110,3110,0
|
|
20230809,180900,8667347520,3110,3110,3110,3110,0
|
|
20230809,180800,8667347520,3110,3110,3110,3110,0
|
|
20230809,180700,8667347520,3110,3110,3110,3110,0
|
|
20230809,180600,8667347520,3110,3110,3110,3110,0
|
|
20230809,180500,8667347520,3110,3110,3110,3110,0
|
|
20230809,180400,8667347520,3110,3110,3110,3110,0
|
|
20230809,180300,8667347520,3110,3110,3110,3110,0
|
|
20230809,180200,8667347520,3110,3110,3110,3110,0
|
|
20230809,180100,8667347520,3110,3110,3110,3110,0
|
|
20230809,180000,8667347520,3110,3110,3110,3110,0
|
|
20230809,175900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,175800,8667347520,3110,3110,3110,3110,0
|
|
20230809,175700,8667347520,3110,3110,3110,3110,0
|
|
20230809,175600,8667347520,3110,3110,3110,3110,0
|
|
20230809,175500,8667347520,3110,3110,3110,3110,0
|
|
20230809,175400,8667347520,3110,3110,3110,3110,0
|
|
20230809,175300,8667347520,3110,3110,3110,3110,0
|
|
20230809,175200,8667347520,3110,3110,3110,3110,0
|
|
20230809,175100,8667347520,3110,3110,3110,3110,0
|
|
20230809,175000,8667347520,3110,3110,3110,3110,0
|
|
20230809,174900,8667347520,3110,3110,3110,3110,0
|
|
20230809,174800,8667347520,3110,3110,3110,3110,0
|
|
20230809,174700,8667347520,3110,3110,3110,3110,0
|
|
20230809,174600,8667347520,3110,3110,3110,3110,0
|
|
20230809,174500,8667347520,3110,3110,3110,3110,0
|
|
20230809,174400,8667347520,3110,3110,3110,3110,0
|
|
20230809,174300,8667347520,3110,3110,3110,3110,0
|
|
20230809,174200,8667347520,3110,3110,3110,3110,0
|
|
20230809,174100,8667347520,3110,3110,3110,3110,0
|
|
20230809,174000,8667347520,3110,3110,3110,3110,0
|
|
20230809,173900,8667347520,3110,3110,3110,3110,0
|
|
20230809,173800,8667347520,3110,3110,3110,3110,0
|
|
20230809,173700,8667347520,3110,3110,3110,3110,0
|
|
20230809,173600,8667347520,3110,3110,3110,3110,0
|
|
20230809,173500,8667347520,3110,3110,3110,3110,0
|
|
20230809,173400,8667347520,3110,3110,3110,3110,0
|
|
20230809,173300,8667347520,3110,3110,3110,3110,0
|
|
20230809,173200,8667347520,3110,3110,3110,3110,0
|
|
20230809,173100,8667347520,3110,3110,3110,3110,0
|
|
20230809,173000,8667347520,3110,3110,3110,3110,0
|
|
20230809,172900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,172800,8667347520,3110,3110,3110,3110,0
|
|
20230809,172700,8667347520,3110,3110,3110,3110,0
|
|
20230809,172600,8667347520,3110,3110,3110,3110,0
|
|
20230809,172500,8667347520,3110,3110,3110,3110,0
|
|
20230809,172400,8667347520,3110,3110,3110,3110,0
|
|
20230809,172300,8667347520,3110,3110,3110,3110,0
|
|
20230809,172200,8667347520,3110,3110,3110,3110,0
|
|
20230809,172100,8667347520,3110,3110,3110,3110,0
|
|
20230809,172000,8667347520,3110,3110,3110,3110,0
|
|
20230809,171900,8667347520,3110,3110,3110,3110,0
|
|
20230809,171800,8667347520,3110,3110,3110,3110,0
|
|
20230809,171700,8667347520,3110,3110,3110,3110,0
|
|
20230809,171600,8667347520,3110,3110,3110,3110,0
|
|
20230809,171500,8667347520,3110,3110,3110,3110,0
|
|
20230809,171400,8667347520,3110,3110,3110,3110,0
|
|
20230809,171300,8667347520,3110,3110,3110,3110,0
|
|
20230809,171200,8667347520,3110,3110,3110,3110,0
|
|
20230809,171100,8667347520,3110,3110,3110,3110,0
|
|
20230809,171000,8667347520,3110,3110,3110,3110,0
|
|
20230809,170900,8667347520,3110,3110,3110,3110,0
|
|
20230809,170800,8667347520,3110,3110,3110,3110,0
|
|
20230809,170700,8667347520,3110,3110,3110,3110,0
|
|
20230809,170600,8667347520,3110,3110,3110,3110,0
|
|
20230809,170500,8667347520,3110,3110,3110,3110,0
|
|
20230809,170400,8667347520,3110,3110,3110,3110,0
|
|
20230809,170300,8667347520,3110,3110,3110,3110,0
|
|
20230809,170200,8667347520,3110,3110,3110,3110,0
|
|
20230809,170100,8667347520,3110,3110,3110,3110,0
|
|
20230809,170000,8667347520,3110,3110,3110,3110,0
|
|
20230809,165900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,165800,8667347520,3110,3110,3110,3110,0
|
|
20230809,165700,8667347520,3110,3110,3110,3110,0
|
|
20230809,165600,8667347520,3110,3110,3110,3110,0
|
|
20230809,165500,8667347520,3110,3110,3110,3110,0
|
|
20230809,165400,8667347520,3110,3110,3110,3110,0
|
|
20230809,165300,8667347520,3110,3110,3110,3110,0
|
|
20230809,165200,8667347520,3110,3110,3110,3110,0
|
|
20230809,165100,8667347520,3110,3110,3110,3110,0
|
|
20230809,165000,8667347520,3110,3110,3110,3110,0
|
|
20230809,164900,8667347520,3110,3110,3110,3110,0
|
|
20230809,164800,8667347520,3110,3110,3110,3110,0
|
|
20230809,164700,8667347520,3110,3110,3110,3110,0
|
|
20230809,164600,8667347520,3110,3110,3110,3110,0
|
|
20230809,164500,8667347520,3110,3110,3110,3110,0
|
|
20230809,164400,8667347520,3110,3110,3110,3110,0
|
|
20230809,164300,8667347520,3110,3110,3110,3110,0
|
|
20230809,164200,8667347520,3110,3110,3110,3110,0
|
|
20230809,164100,8667347520,3110,3110,3110,3110,0
|
|
20230809,164000,8667347520,3110,3110,3110,3110,0
|
|
20230809,163900,8667347520,3110,3110,3110,3110,0
|
|
20230809,163800,8667347520,3110,3110,3110,3110,0
|
|
20230809,163700,8667347520,3110,3110,3110,3110,0
|
|
20230809,163600,8667347520,3110,3110,3110,3110,0
|
|
20230809,163500,8667347520,3110,3110,3110,3110,0
|
|
20230809,163400,8667347520,3110,3110,3110,3110,0
|
|
20230809,163300,8667347520,3110,3110,3110,3110,0
|
|
20230809,163200,8667347520,3110,3110,3110,3110,0
|
|
20230809,163100,8667347520,3110,3110,3110,3110,0
|
|
20230809,163000,8667347520,3110,3110,3110,3110,0
|
|
20230809,162900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,162800,8667347520,3110,3110,3110,3110,0
|
|
20230809,162700,8667347520,3110,3110,3110,3110,0
|
|
20230809,162600,8667347520,3110,3110,3110,3110,0
|
|
20230809,162500,8667347520,3110,3110,3110,3110,0
|
|
20230809,162400,8667347520,3110,3110,3110,3110,0
|
|
20230809,162300,8667347520,3110,3110,3110,3110,0
|
|
20230809,162200,8667347520,3110,3110,3110,3110,0
|
|
20230809,162100,8667347520,3110,3110,3110,3110,0
|
|
20230809,162000,8667347520,3110,3110,3110,3110,0
|
|
20230809,161900,8667347520,3110,3110,3110,3110,0
|
|
20230809,161800,8667347520,3110,3110,3110,3110,0
|
|
20230809,161700,8667347520,3110,3110,3110,3110,0
|
|
20230809,161600,8667347520,3110,3110,3110,3110,0
|
|
20230809,161500,8667347520,3110,3110,3110,3110,0
|
|
20230809,161400,8667347520,3110,3110,3110,3110,0
|
|
20230809,161300,8667347520,3110,3110,3110,3110,0
|
|
20230809,161200,8667347520,3110,3110,3110,3110,0
|
|
20230809,161100,8667347520,3110,3110,3110,3110,0
|
|
20230809,161000,8667347520,3110,3110,3110,3110,0
|
|
20230809,160900,8667347520,3110,3110,3110,3110,0
|
|
20230809,160800,8667347520,3110,3110,3110,3110,0
|
|
20230809,160700,8667347520,3110,3110,3110,3110,0
|
|
20230809,160600,8667347520,3110,3110,3110,3110,0
|
|
20230809,160500,8667347520,3110,3110,3110,3110,0
|
|
20230809,160400,8667347520,3110,3110,3110,3110,0
|
|
20230809,160300,8667347520,3110,3110,3110,3110,0
|
|
20230809,160200,8667347520,3110,3110,3110,3110,0
|
|
20230809,160100,8667347520,3110,3110,3110,3110,0
|
|
20230809,160000,8667347520,3110,3110,3110,3110,0
|
|
20230809,155900,8667347520,3110,3110,3110,3110,20782
|
|
20230809,155800,8667347520,3110,3110,3110,3110,0
|
|
20230809,155700,8667347520,3110,3110,3110,3110,0
|
|
20230809,155600,8667347520,3110,3110,3110,3110,0
|
|
20230809,155500,8667347520,3110,3110,3110,3110,0
|
|
20230809,155400,8667347520,3110,3110,3110,3110,0
|
|
20230809,155300,8667347520,3110,3110,3110,3110,0
|
|
20230809,155200,8667347520,3110,3110,3110,3110,0
|
|
20230809,155100,8667347520,3110,3110,3110,3110,0
|
|
20230809,155000,8667347520,3110,3110,3110,3110,0
|
|
20230809,154900,8667347520,3110,3110,3110,3110,0
|
|
20230809,154800,8667347520,3110,3110,3110,3110,0
|
|
20230809,154700,8667347520,3110,3110,3110,3110,0
|
|
20230809,154600,8667347520,3110,3110,3110,3110,0
|
|
20230809,154500,8667347520,3110,3110,3110,3110,0
|
|
20230809,154400,8667347520,3110,3110,3110,3110,0
|
|
20230809,154300,8667347520,3110,3110,3110,3110,0
|
|
20230809,154200,8667347520,3110,3110,3110,3110,0
|
|
20230809,154100,8667347520,3110,3110,3110,3110,0
|
|
20230809,154000,8667347520,3110,3110,3110,3110,0
|
|
20230809,153900,8667347520,3110,3110,3110,3110,0
|
|
20230809,153800,8667347520,3110,3110,3110,3110,0
|
|
20230809,153700,8667347520,3110,3110,3110,3110,0
|
|
20230809,153600,8667347520,3110,3110,3110,3110,0
|
|
20230809,153500,8667347520,3110,3110,3110,3110,0
|
|
20230809,153400,8667347520,3110,3110,3110,3110,0
|
|
20230809,153300,8667347520,3110,3110,3110,3110,0
|
|
20230809,153200,8667347520,3110,3110,3110,3110,0
|
|
20230809,153100,8667347520,3110,3110,3110,3110,0
|
|
20230809,153000,8667347520,3110,3110,3110,3110,20782
|
|
20230809,152900,8602715500,3110,3110,3110,3110,0
|
|
20230809,152800,8602715500,3110,3110,3110,3110,0
|
|
20230809,152700,8602715500,3110,3110,3110,3110,0
|
|
20230809,152600,8602715500,3110,3110,3110,3110,0
|
|
20230809,152500,8602715500,3110,3110,3110,3110,0
|
|
20230809,152400,8602715500,3110,3110,3110,3110,0
|
|
20230809,152300,8602715500,3110,3110,3110,3110,0
|
|
20230809,152200,8602715500,3110,3110,3110,3110,0
|
|
20230809,152100,8602715500,3110,3110,3110,3110,0
|
|
20230809,152000,8602715500,3110,3110,3110,3110,0
|
|
20230809,151900,8602715500,3110,3115,3120,3110,3846
|
|
20230809,151800,8590742035,3115,3115,3120,3115,2650
|
|
20230809,151700,8582486325,3115,3110,3120,3110,4227
|
|
20230809,151600,8569313165,3110,3115,3120,3110,3455
|
|
20230809,151500,8558558630,3115,3120,3125,3115,4588
|
|
20230809,151400,8544247975,3125,3120,3125,3115,4061
|
|
20230809,151300,8531574430,3120,3110,3120,3110,6837
|
|
20230809,151200,8510278265,3115,3115,3115,3115,2038
|
|
20230809,151100,8503929895,3120,3115,3120,3115,3111
|
|
20230809,151000,8494238920,3115,3120,3120,3115,2286
|
|
20230809,150900,8487108850,3120,3120,3120,3115,2029
|
|
20230809,150800,8480782885,3120,3125,3125,3115,1914
|
|
20230809,150700,8474809940,3115,3115,3120,3115,4279
|
|
20230809,150600,8461465600,3120,3100,3125,3100,4260
|
|
20230809,150500,8448164495,3100,3120,3120,3100,472
|
|
20230809,150400,8446700045,3120,3110,3125,3110,3603
|
|
20230809,150300,8435477225,3115,3105,3115,3105,296
|
|
20230809,150200,8434556760,3100,3110,3110,3100,4761
|
|
20230809,150100,8419763010,3105,3110,3110,3105,541
|
|
20230809,150000,8418081685,3115,3125,3125,3110,1922
|
|
20230809,145900,8412093745,3120,3105,3125,3105,12817
|
|
20230809,145800,8372138905,3105,3100,3105,3085,2554
|
|
20230809,145700,8364236790,3105,3100,3105,3100,550
|
|
20230809,145600,8362531655,3100,3110,3110,3100,334
|
|
20230809,145500,8361496235,3100,3110,3110,3100,1699
|
|
20230809,145400,8356223185,3110,3110,3115,3105,1175
|
|
20230809,145300,8352569845,3110,3105,3115,3105,739
|
|
20230809,145200,8350271565,3115,3100,3115,3095,2370
|
|
20230809,145100,8342905910,3090,3105,3105,3090,3813
|
|
20230809,145000,8331083275,3105,3115,3115,3105,7516
|
|
20230809,144900,8307718795,3115,3115,3120,3115,984
|
|
20230809,144800,8304653630,3120,3120,3120,3115,1374
|
|
20230809,144700,8300369665,3115,3105,3120,3105,3460
|
|
20230809,144600,8289591385,3105,3110,3115,3105,5951
|
|
20230809,144500,8271067275,3110,3100,3110,3100,4126
|
|
20230809,144400,8258260950,3100,3095,3100,3090,4111
|
|
20230809,144300,8245519645,3100,3090,3100,3085,19753
|
|
20230809,144200,8184428695,3085,3080,3090,3080,4467
|
|
20230809,144100,8170628225,3090,3080,3090,3080,313
|
|
20230809,144000,8169664130,3080,3080,3080,3080,26
|
|
20230809,143900,8169584050,3080,3085,3085,3080,646
|
|
20230809,143800,8167592140,3085,3080,3085,3080,109
|
|
20230809,143700,8167256400,3075,3080,3080,3075,831
|
|
20230809,143600,8164696925,3085,3080,3085,3080,166
|
|
20230809,143500,8164184820,3085,3085,3085,3080,453
|
|
20230809,143400,8162787655,3090,3080,3090,3080,484
|
|
20230809,143300,8161295575,3085,3085,3085,3080,682
|
|
20230809,143200,8159194105,3085,3080,3085,3080,2513
|
|
20230809,143100,8151443355,3080,3080,3085,3075,1285
|
|
20230809,143000,8147489665,3080,3080,3080,3080,1318
|
|
20230809,142900,8143430225,3085,3085,3090,3085,420
|
|
20230809,142800,8142134475,3090,3085,3090,3085,2304
|
|
20230809,142700,8135024285,3090,3090,3090,3090,0
|
|
20230809,142600,8135024285,3090,3090,3090,3090,10
|
|
20230809,142500,8134993385,3085,3085,3085,3085,129
|
|
20230809,142400,8134595420,3085,3085,3085,3085,330
|
|
20230809,142300,8133577370,3090,3090,3090,3090,0
|
|
20230809,142200,8133577370,3090,3090,3090,3085,793
|
|
20230809,142100,8131128310,3090,3080,3090,3080,679
|
|
20230809,142000,8129032890,3080,3085,3090,3080,365
|
|
20230809,141900,8127907990,3080,3085,3090,3080,7
|
|
20230809,141800,8127886400,3095,3085,3095,3085,1070
|
|
20230809,141700,8124584550,3085,3085,3090,3085,238
|
|
20230809,141600,8123850305,3085,3090,3090,3085,459
|
|
20230809,141500,8122434245,3090,3085,3090,3080,1304
|
|
20230809,141400,8118417420,3085,3080,3085,3080,2042
|
|
20230809,141300,8112128055,3085,3085,3085,3085,11
|
|
20230809,141200,8112094120,3075,3085,3085,3075,2203
|
|
20230809,141100,8105318875,3080,3080,3080,3080,4730
|
|
20230809,141000,8090750475,3080,3080,3080,3075,413
|
|
20230809,140900,8089480200,3080,3080,3080,3075,14
|
|
20230809,140800,8089437100,3080,3080,3080,3070,335
|
|
20230809,140700,8088407550,3080,3080,3080,3080,2
|
|
20230809,140600,8088401390,3065,3075,3080,3065,1039
|
|
20230809,140500,8085214150,3080,3070,3080,3070,29
|
|
20230809,140400,8085125020,3070,3075,3075,3070,4073
|
|
20230809,140300,8072603355,3070,3070,3075,3070,1741
|
|
20230809,140200,8067258400,3075,3070,3075,3070,712
|
|
20230809,140100,8065072505,3075,3080,3085,3075,3169
|
|
20230809,140000,8055323700,3080,3090,3095,3080,1263
|
|
20230809,135900,8051428430,3090,3095,3095,3090,152
|
|
20230809,135800,8050958715,3095,3095,3095,3095,7
|
|
20230809,135700,8050937050,3095,3095,3095,3095,1
|
|
20230809,135600,8050933955,3095,3095,3095,3090,24
|
|
20230809,135500,8050859740,3090,3100,3100,3090,1231
|
|
20230809,135400,8047045685,3100,3100,3100,3095,859
|
|
20230809,135300,8044382890,3100,3100,3100,3095,125
|
|
20230809,135200,8043995395,3095,3095,3095,3095,212
|
|
20230809,135100,8043339255,3085,3085,3090,3085,128
|
|
20230809,135000,8042944320,3090,3090,3090,3090,61
|
|
20230809,134900,8042755830,3095,3090,3095,3090,30
|
|
20230809,134800,8042663005,3090,3095,3095,3090,353
|
|
20230809,134700,8041571635,3100,3105,3105,3095,77
|
|
20230809,134600,8041332915,3105,3105,3110,3100,6810
|
|
20230809,134500,8020191830,3105,3095,3105,3090,13370
|
|
20230809,134400,7978742280,3095,3090,3095,3090,588
|
|
20230809,134300,7976922435,3090,3090,3090,3090,3
|
|
20230809,134200,7976913165,3090,3090,3090,3090,483
|
|
20230809,134100,7975420695,3085,3090,3095,3075,2664
|
|
20230809,134000,7967220355,3095,3095,3095,3090,257
|
|
20230809,133900,7966426210,3095,3090,3100,3090,2796
|
|
20230809,133800,7957776525,3095,3090,3095,3090,1178
|
|
20230809,133700,7954136455,3090,3090,3090,3090,455
|
|
20230809,133600,7952730505,3090,3085,3090,3085,2241
|
|
20230809,133500,7945805970,3090,3085,3090,3085,4897
|
|
20230809,133400,7930685190,3090,3080,3090,3065,2887
|
|
20230809,133300,7921810110,3085,3080,3085,3080,1447
|
|
20230809,133200,7917348710,3080,3080,3080,3080,27
|
|
20230809,133100,7917265550,3080,3080,3080,3080,101
|
|
20230809,133000,7916954470,3080,3085,3085,3080,41
|
|
20230809,132900,7916827990,3090,3090,3090,3085,664
|
|
20230809,132800,7914777235,3090,3100,3100,3090,867
|
|
20230809,132700,7912096900,3095,3090,3100,3090,3525
|
|
20230809,132600,7901187925,3085,3095,3095,3085,147
|
|
20230809,132500,7900733205,3095,3095,3100,3090,13037
|
|
20230809,132400,7860337505,3100,3090,3100,3090,6983
|
|
20230809,132300,7838728810,3085,3080,3095,3080,7415
|
|
20230809,132200,7815822825,3080,3070,3080,3065,142
|
|
20230809,132100,7815387115,3080,3075,3080,3075,520
|
|
20230809,132000,7813787185,3080,3075,3080,3075,341
|
|
20230809,131900,7812736935,3060,3060,3060,3060,20
|
|
20230809,131800,7812675735,3055,3070,3080,3055,10273
|
|
20230809,131700,7781202545,3070,3070,3070,3070,53
|
|
20230809,131600,7781039835,3070,3075,3075,3070,403
|
|
20230809,131500,7779802485,3080,3075,3080,3075,7
|
|
20230809,131400,7779780955,3075,3075,3080,3075,62
|
|
20230809,131300,7779590145,3080,3075,3080,3075,106
|
|
20230809,131200,7779264090,3075,3075,3075,3075,54
|
|
20230809,131100,7779098040,3075,3080,3080,3075,12
|
|
20230809,131000,7779061100,3085,3080,3085,3070,1023
|
|
20230809,130900,7775915090,3080,3080,3085,3080,148
|
|
20230809,130800,7775459210,3085,3085,3085,3080,991
|
|
20230809,130700,7772402380,3085,3085,3085,3080,162
|
|
20230809,130600,7771902855,3080,3080,3085,3080,1202
|
|
20230809,130500,7768200680,3080,3075,3080,3075,7
|
|
20230809,130400,7768179150,3075,3080,3080,3070,102
|
|
20230809,130300,7767865855,3080,3065,3080,3065,2190
|
|
20230809,130200,7761134995,3070,3070,3070,3065,5036
|
|
20230809,130100,7745679670,3070,3070,3070,3070,0
|
|
20230809,130000,7745679670,3070,3070,3075,3070,178
|
|
20230809,125900,7745133200,3065,3070,3070,3065,501
|
|
20230809,125800,7743597630,3075,3075,3075,3075,0
|
|
20230809,125700,7743597630,3075,3075,3075,3075,0
|
|
20230809,125600,7743597630,3075,3070,3075,3065,7089
|
|
20230809,125500,7721868660,3075,3065,3075,3065,1322
|
|
20230809,125400,7717816720,3075,3075,3075,3065,138
|
|
20230809,125300,7717392450,3080,3080,3080,3075,185
|
|
20230809,125200,7716823540,3065,3080,3080,3065,434
|
|
20230809,125100,7715491200,3080,3075,3085,3075,164
|
|
20230809,125000,7714986325,3080,3080,3080,3075,1425
|
|
20230809,124900,7710602375,3080,3080,3080,3080,0
|
|
20230809,124800,7710602375,3080,3080,3080,3075,4
|
|
20230809,124700,7710590060,3085,3080,3085,3075,602
|
|
20230809,124600,7708736595,3080,3085,3085,3075,389
|
|
20230809,124500,7707537640,3085,3085,3085,3075,1323
|
|
20230809,124400,7703456275,3085,3070,3085,3065,5119
|
|
20230809,124300,7687692820,3070,3070,3070,3070,0
|
|
20230809,124200,7687692820,3070,3070,3070,3070,1
|
|
20230809,124100,7687689750,3070,3060,3070,3060,1003
|
|
20230809,124000,7684614370,3070,3070,3070,3070,92
|
|
20230809,123900,7684331930,3070,3065,3070,3060,10
|
|
20230809,123800,7684301295,3070,3060,3070,3060,546
|
|
20230809,123700,7682630525,3070,3070,3070,3070,1
|
|
20230809,123600,7682627455,3070,3060,3070,3060,192
|
|
20230809,123500,7682038975,3070,3060,3070,3060,1565
|
|
20230809,123400,7677244245,3060,3065,3065,3060,421
|
|
20230809,123300,7675954985,3065,3070,3070,3065,2
|
|
20230809,123200,7675948850,3065,3070,3070,3065,461
|
|
20230809,123100,7674535875,3070,3070,3070,3070,100
|
|
20230809,123000,7674228875,3070,3070,3070,3070,408
|
|
20230809,122900,7672976315,3065,3060,3070,3055,785
|
|
20230809,122800,7670576580,3070,3070,3070,3060,76
|
|
20230809,122700,7670344000,3055,3070,3070,3055,1258
|
|
20230809,122600,7666484805,3070,3065,3070,3050,2128
|
|
20230809,122500,7659981150,3055,3060,3065,3050,150
|
|
20230809,122400,7659522545,3065,3060,3065,3055,183
|
|
20230809,122300,7658963435,3065,3075,3075,3065,35
|
|
20230809,122200,7658856130,3070,3075,3075,3065,283
|
|
20230809,122100,7657988720,3065,3075,3075,3060,248
|
|
20230809,122000,7657229740,3060,3070,3075,3060,804
|
|
20230809,121900,7654769360,3075,3070,3075,3050,5939
|
|
20230809,121800,7636625575,3065,3070,3070,3065,307
|
|
20230809,121700,7635684535,3070,3070,3070,3065,270
|
|
20230809,121600,7634856635,3070,3070,3070,3060,3702
|
|
20230809,121500,7623496575,3065,3080,3080,3065,1601
|
|
20230809,121400,7618582510,3080,3075,3080,3075,2896
|
|
20230809,121300,7609676710,3080,3085,3085,3080,60
|
|
20230809,121200,7609491860,3080,3080,3085,3080,670
|
|
20230809,121100,7607427730,3085,3080,3085,3075,313
|
|
20230809,121000,7606463690,3080,3080,3080,3080,1
|
|
20230809,120900,7606460610,3080,3080,3080,3080,5
|
|
20230809,120800,7606445210,3080,3080,3080,3080,10
|
|
20230809,120700,7606414410,3080,3085,3085,3080,1673
|
|
20230809,120600,7601256570,3085,3080,3085,3080,1026
|
|
20230809,120500,7598095480,3080,3085,3085,3080,114
|
|
20230809,120400,7597743800,3085,3085,3085,3080,614
|
|
20230809,120300,7595849665,3080,3085,3085,3080,223
|
|
20230809,120200,7595162815,3080,3075,3085,3075,434
|
|
20230809,120100,7593826140,3075,3075,3075,3070,383
|
|
20230809,120000,7592650125,3070,3070,3075,3070,433
|
|
20230809,115900,7591320810,3075,3070,3075,3070,188
|
|
20230809,115800,7590743490,3070,3075,3075,3070,2
|
|
20230809,115700,7590737345,3070,3075,3075,3070,1254
|
|
20230809,115600,7586887485,3070,3080,3080,3070,10875
|
|
20230809,115500,7553405520,3085,3085,3085,3085,104
|
|
20230809,115400,7553084680,3085,3085,3085,3085,14
|
|
20230809,115300,7553041490,3080,3080,3080,3080,5468
|
|
20230809,115200,7536200050,3085,3085,3085,3085,1
|
|
20230809,115100,7536196965,3080,3080,3090,3080,4361
|
|
20230809,115000,7522758310,3080,3090,3090,3080,595
|
|
20230809,114900,7520921800,3090,3085,3090,3085,424
|
|
20230809,114800,7519613620,3085,3090,3090,3080,75
|
|
20230809,114700,7519381885,3090,3085,3090,3080,2448
|
|
20230809,114600,7511830305,3080,3075,3080,3075,7238
|
|
20230809,114500,7489558130,3070,3070,3075,3070,2313
|
|
20230809,114400,7482456720,3075,3070,3075,3070,589
|
|
20230809,114300,7480647490,3075,3075,3075,3070,404
|
|
20230809,114200,7479405690,3075,3070,3075,3070,4
|
|
20230809,114100,7479393395,3075,3070,3075,3070,1609
|
|
20230809,114000,7474453760,3070,3070,3070,3055,2097
|
|
20230809,113900,7468035610,3070,3050,3070,3045,2519
|
|
20230809,113800,7460343795,3045,3055,3055,3045,13206
|
|
20230809,113700,7420104750,3060,3065,3075,3055,3333
|
|
20230809,113600,7409904065,3065,3070,3075,3065,725
|
|
20230809,113500,7407678195,3070,3070,3070,3070,461
|
|
20230809,113400,7406262925,3075,3070,3075,3070,1005
|
|
20230809,113300,7403177565,3075,3070,3075,3070,741
|
|
20230809,113200,7400902690,3075,3075,3075,3075,1201
|
|
20230809,113100,7397209615,3075,3070,3075,3065,1499
|
|
20230809,113000,7392603400,3070,3065,3070,3065,1431
|
|
20230809,112900,7388210485,3070,3065,3075,3050,1776
|
|
20230809,112800,7382782490,3055,3065,3070,3055,4061
|
|
20230809,112700,7370365175,3070,3060,3070,3060,867
|
|
20230809,112600,7367709475,3065,3065,3070,3060,5201
|
|
20230809,112500,7351791380,3065,3070,3075,3065,1928
|
|
20230809,112400,7345881885,3065,3075,3080,3065,1116
|
|
20230809,112300,7342454685,3080,3070,3080,3070,2446
|
|
20230809,112200,7334935070,3070,3070,3075,3070,589
|
|
20230809,112100,7333126835,3075,3080,3080,3065,2680
|
|
20230809,112000,7324906985,3075,3080,3080,3075,519
|
|
20230809,111900,7323310965,3080,3075,3080,3070,2913
|
|
20230809,111800,7314361430,3075,3075,3075,3075,1135
|
|
20230809,111700,7310871305,3075,3060,3075,3060,2465
|
|
20230809,111600,7303314100,3070,3065,3070,3060,1694
|
|
20230809,111500,7298124885,3065,3065,3070,3065,180
|
|
20230809,111400,7297572390,3070,3055,3070,3055,2416
|
|
20230809,111300,7290172605,3065,3055,3065,3050,7641
|
|
20230809,111200,7266841310,3055,3060,3070,3055,1531
|
|
20230809,111100,7262162060,3060,3060,3070,3055,3382
|
|
20230809,111000,7251820395,3060,3075,3075,3060,1820
|
|
20230809,110900,7246249595,3075,3060,3075,3055,2333
|
|
20230809,110800,7239087200,3060,3060,3065,3060,4418
|
|
20230809,110700,7225568115,3065,3070,3070,3060,998
|
|
20230809,110600,7222508325,3070,3060,3070,3060,1789
|
|
20230809,110500,7217018315,3075,3060,3075,3060,4166
|
|
20230809,110400,7204268455,3060,3060,3075,3060,882
|
|
20230809,110300,7201567655,3060,3060,3060,3045,5615
|
|
20230809,110200,7184429185,3055,3080,3085,3055,12842
|
|
20230809,110100,7145069810,3085,3085,3090,3080,6603
|
|
20230809,110000,7124710025,3090,3080,3090,3080,5910
|
|
20230809,105900,7106475185,3080,3080,3090,3075,7850
|
|
20230809,105800,7082270630,3080,3065,3080,3060,3147
|
|
20230809,105700,7072584690,3085,3060,3085,3050,7422
|
|
20230809,105600,7049819910,3060,3065,3065,3040,20284
|
|
20230809,105500,6987989000,3060,3070,3075,3060,11892
|
|
20230809,105400,6951533625,3070,3060,3075,3055,10726
|
|
20230809,105300,6918685645,3060,3060,3080,3050,32571
|
|
20230809,105200,6819003570,3060,3080,3085,3045,80923
|
|
20230809,105100,6571552110,3085,3095,3100,3075,10452
|
|
20230809,105000,6539271920,3100,3080,3100,3070,25835
|
|
20230809,104900,6459708635,3085,3095,3100,3080,23165
|
|
20230809,104800,6388153820,3100,3110,3110,3095,13681
|
|
20230809,104700,6345742505,3105,3100,3130,3100,12648
|
|
20230809,104600,6306390075,3105,3110,3110,3100,9087
|
|
20230809,104500,6278163840,3100,3095,3115,3090,26949
|
|
20230809,104400,6194687045,3100,3115,3120,3095,43152
|
|
20230809,104300,6060762225,3120,3120,3125,3115,5430
|
|
20230809,104200,6043818840,3125,3110,3125,3100,27073
|
|
20230809,104100,5959720200,3105,3135,3140,3105,22328
|
|
20230809,104000,5890126060,3130,3145,3160,3130,14158
|
|
20230809,103900,5845581485,3150,3145,3155,3140,21211
|
|
20230809,103800,5778818875,3145,3130,3145,3115,28459
|
|
20230809,103700,5689873940,3115,3125,3140,3110,20222
|
|
20230809,103600,5626833750,3140,3145,3160,3120,24827
|
|
20230809,103500,5548887640,3135,3145,3155,3125,14428
|
|
20230809,103400,5503564730,3155,3140,3160,3120,38836
|
|
20230809,103300,5381789730,3135,3165,3165,3135,35303
|
|
20230809,103200,5270760955,3160,3145,3165,3135,12240
|
|
20230809,103100,5232219295,3140,3155,3170,3115,27442
|
|
20230809,103000,5145929055,3155,3160,3175,3100,140155
|
|
20230809,102900,4707678000,3175,3165,3190,3160,41131
|
|
20230809,102800,4577212350,3170,3175,3205,3165,72680
|
|
20230809,102700,4346008900,3175,3185,3215,3175,62842
|
|
20230809,102600,4145423260,3185,3190,3245,3165,106581
|
|
20230809,102500,3803628430,3195,3205,3235,3130,162794
|
|
20230809,102400,3284576350,3205,3215,3285,3205,202127
|
|
20230809,102300,2627965510,3220,3275,3285,3165,436635
|
|
20230809,102200,1207728710,3250,3250,3250,3250,0
|
|
20230809,102100,1207728710,3250,3250,3250,3250,0
|
|
20230809,102000,1207728710,3250,3060,3250,3060,293190
|
|
20230809,101900,275651415,3055,3030,3055,3030,26483
|
|
20230809,101800,195049530,3030,3025,3030,3025,3088
|
|
20230809,101700,185700480,3025,3025,3025,3025,0
|
|
20230809,101600,185700480,3025,3025,3025,3025,0
|
|
20230809,101500,185700480,3025,3025,3025,3025,7
|
|
20230809,101400,185679305,3020,3020,3020,3020,1
|
|
20230809,101300,185676285,3025,3020,3025,3020,2000
|
|
20230809,101200,179634580,3020,3015,3020,3015,1744
|
|
20230809,101100,174373920,3010,3010,3010,3010,614
|
|
20230809,101000,172525780,3005,3005,3005,3005,0
|
|
20230809,100900,172525780,3005,3005,3005,3005,100
|
|
20230809,100800,172225280,3000,3005,3005,3000,1356
|
|
20230809,100700,168152390,3010,3010,3010,3010,0
|
|
20230809,100600,168152390,3010,3010,3010,3010,0
|
|
20230809,100500,168152390,3010,3010,3010,3010,1
|
|
20230809,100400,168149380,3015,3000,3015,3000,1021
|
|
20230809,100300,165073690,3010,3010,3010,3010,520
|
|
20230809,100200,163508490,3010,3010,3010,3010,1
|
|
20230809,100100,163505480,3005,3010,3010,3005,1440
|
|
20230809,100000,159174680,3005,3005,3005,3005,55
|
|
20230809,095900,159009405,3005,3005,3005,3005,0
|
|
20230809,095800,159009405,3005,3005,3005,3005,0
|
|
20230809,095700,159009405,3005,3005,3005,3005,49
|
|
20230809,095600,158862160,3005,3000,3005,2990,205
|
|
20230809,095500,158248335,3000,3005,3005,3000,150
|
|
20230809,095400,157798085,3010,3010,3010,3010,50
|
|
20230809,095300,157647585,3005,3005,3005,3005,75
|
|
20230809,095200,157422210,3005,3005,3005,3005,131
|
|
20230809,095100,157028555,3005,3005,3005,3005,100
|
|
20230809,095000,156728055,3015,3010,3015,3010,291
|
|
20230809,094900,155852140,3015,3015,3015,3015,1
|
|
20230809,094800,155849125,3010,3010,3010,3010,0
|
|
20230809,094700,155849125,3010,3015,3015,3010,86
|
|
20230809,094600,155590115,3015,3015,3015,3015,0
|
|
20230809,094500,155590115,3015,3015,3015,3015,4
|
|
20230809,094400,155578055,3015,3015,3015,3015,20
|
|
20230809,094300,155517755,3015,3015,3015,3015,1700
|
|
20230809,094200,150392255,3015,3015,3015,3015,0
|
|
20230809,094100,150392255,3015,3015,3015,3015,4
|
|
20230809,094000,150380195,3015,3015,3015,3015,0
|
|
20230809,093900,150380195,3015,3015,3015,3015,30
|
|
20230809,093800,150289745,3015,3020,3020,3015,366
|
|
20230809,093700,149184445,3000,3000,3000,3000,0
|
|
20230809,093600,149184445,3000,3000,3000,3000,512
|
|
20230809,093500,147648445,3010,3010,3010,3010,20
|
|
20230809,093400,147588245,3005,3020,3020,3005,588
|
|
20230809,093300,145813760,3025,3025,3025,3025,200
|
|
20230809,093200,145208760,3005,3005,3030,3005,1623
|
|
20230809,093100,140331620,3025,3030,3030,3005,1061
|
|
20230809,093000,137137090,3015,3025,3040,3005,3337
|
|
20230809,092900,127010245,3030,2990,3030,2990,5360
|
|
20230809,092800,110838840,2990,2995,2995,2990,1265
|
|
20230809,092700,107055990,2995,3005,3005,2995,520
|
|
20230809,092600,105498330,3010,3005,3010,3005,653
|
|
20230809,092500,103532820,3010,3010,3010,3010,28
|
|
20230809,092400,103448540,3005,3000,3005,3000,256
|
|
20230809,092300,102679265,3005,3005,3005,3005,9
|
|
20230809,092200,102652220,2990,3000,3015,2990,10039
|
|
20230809,092100,72533005,3005,3005,3005,3005,9
|
|
20230809,092000,72505960,3000,2990,3000,2985,3473
|
|
20230809,091900,62129435,2985,2990,2990,2985,4222
|
|
20230809,091800,49526265,2990,2990,2995,2990,102
|
|
20230809,091700,49221245,2990,2990,2990,2990,4
|
|
20230809,091600,49209285,2990,2995,2995,2990,359
|
|
20230809,091500,48134930,2995,2990,3000,2990,346
|
|
20230809,091400,47098885,2995,2990,3000,2985,1467
|
|
20230809,091300,42703265,2990,2985,2990,2985,708
|
|
20230809,091200,40589385,2985,2990,2990,2985,317
|
|
20230809,091100,39642590,2990,2975,2990,2970,3139
|
|
20230809,091000,30282985,2975,2970,2975,2970,252
|
|
20230809,090900,29534535,2970,2965,2970,2965,1221
|
|
20230809,090800,25909145,2960,2960,2960,2960,1198
|
|
20230809,090700,22363065,2960,2960,2960,2960,353
|
|
20230809,090600,21318185,2960,2960,2960,2960,87
|
|
20230809,090500,21060665,2960,2960,2960,2960,237
|
|
20230809,090400,20359145,2960,2960,2960,2955,658
|
|
20230809,090300,18411660,2955,2965,2965,2955,125
|
|
20230809,090200,18041765,2970,2960,2975,2960,1730
|
|
20230809,090100,12906785,2960,2945,2960,2945,2564
|
|
20230809,090000,5325795,2950,2955,2955,2930,1809
|