660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195700,283128540,4160,4160,4160,4160,1083
|
|
20230811,195600,283128540,4160,4160,4160,4160,0
|
|
20230811,195500,283128540,4160,4160,4160,4160,0
|
|
20230811,195400,283128540,4160,4160,4160,4160,0
|
|
20230811,195300,283128540,4160,4160,4160,4160,0
|
|
20230811,195200,283128540,4160,4160,4160,4160,0
|
|
20230811,195100,283128540,4160,4160,4160,4160,0
|
|
20230811,195000,283128540,4160,4160,4160,4160,0
|
|
20230811,194900,283128540,4160,4160,4160,4160,0
|
|
20230811,194800,283128540,4160,4160,4160,4160,0
|
|
20230811,194700,283128540,4160,4160,4160,4160,0
|
|
20230811,194600,283128540,4160,4160,4160,4160,0
|
|
20230811,194500,283128540,4160,4160,4160,4160,0
|
|
20230811,194400,283128540,4160,4160,4160,4160,0
|
|
20230811,194300,283128540,4160,4160,4160,4160,0
|
|
20230811,194200,283128540,4160,4160,4160,4160,0
|
|
20230811,194100,283128540,4160,4160,4160,4160,0
|
|
20230811,194000,283128540,4160,4160,4160,4160,0
|
|
20230811,193900,283128540,4160,4160,4160,4160,0
|
|
20230811,193800,283128540,4160,4160,4160,4160,0
|
|
20230811,193700,283128540,4160,4160,4160,4160,0
|
|
20230811,193600,283128540,4160,4160,4160,4160,0
|
|
20230811,193500,283128540,4160,4160,4160,4160,0
|
|
20230811,193400,283128540,4160,4160,4160,4160,0
|
|
20230811,193300,283128540,4160,4160,4160,4160,0
|
|
20230811,193200,283128540,4160,4160,4160,4160,0
|
|
20230811,193100,283128540,4160,4160,4160,4160,0
|
|
20230811,193000,283128540,4160,4160,4160,4160,0
|
|
20230811,192900,283128540,4160,4160,4160,4160,0
|
|
20230811,192800,283128540,4160,4160,4160,4160,0
|
|
20230811,192700,283128540,4160,4160,4160,4160,1083
|
|
20230811,192600,283128540,4160,4160,4160,4160,0
|
|
20230811,192500,283128540,4160,4160,4160,4160,0
|
|
20230811,192400,283128540,4160,4160,4160,4160,0
|
|
20230811,192300,283128540,4160,4160,4160,4160,0
|
|
20230811,192200,283128540,4160,4160,4160,4160,0
|
|
20230811,192100,283128540,4160,4160,4160,4160,0
|
|
20230811,192000,283128540,4160,4160,4160,4160,0
|
|
20230811,191900,283128540,4160,4160,4160,4160,0
|
|
20230811,191800,283128540,4160,4160,4160,4160,0
|
|
20230811,191700,283128540,4160,4160,4160,4160,0
|
|
20230811,191600,283128540,4160,4160,4160,4160,0
|
|
20230811,191500,283128540,4160,4160,4160,4160,0
|
|
20230811,191400,283128540,4160,4160,4160,4160,0
|
|
20230811,191300,283128540,4160,4160,4160,4160,0
|
|
20230811,191200,283128540,4160,4160,4160,4160,0
|
|
20230811,191100,283128540,4160,4160,4160,4160,0
|
|
20230811,191000,283128540,4160,4160,4160,4160,0
|
|
20230811,190900,283128540,4160,4160,4160,4160,0
|
|
20230811,190800,283128540,4160,4160,4160,4160,0
|
|
20230811,190700,283128540,4160,4160,4160,4160,0
|
|
20230811,190600,283128540,4160,4160,4160,4160,0
|
|
20230811,190500,283128540,4160,4160,4160,4160,0
|
|
20230811,190400,283128540,4160,4160,4160,4160,0
|
|
20230811,190300,283128540,4160,4160,4160,4160,0
|
|
20230811,190200,283128540,4160,4160,4160,4160,0
|
|
20230811,190100,283128540,4160,4160,4160,4160,0
|
|
20230811,190000,283128540,4160,4160,4160,4160,0
|
|
20230811,185900,283128540,4160,4160,4160,4160,0
|
|
20230811,185800,283128540,4160,4160,4160,4160,0
|
|
20230811,185700,283128540,4160,4160,4160,4160,1083
|
|
20230811,185600,283128540,4160,4160,4160,4160,0
|
|
20230811,185500,283128540,4160,4160,4160,4160,0
|
|
20230811,185400,283128540,4160,4160,4160,4160,0
|
|
20230811,185300,283128540,4160,4160,4160,4160,0
|
|
20230811,185200,283128540,4160,4160,4160,4160,0
|
|
20230811,185100,283128540,4160,4160,4160,4160,0
|
|
20230811,185000,283128540,4160,4160,4160,4160,0
|
|
20230811,184900,283128540,4160,4160,4160,4160,0
|
|
20230811,184800,283128540,4160,4160,4160,4160,0
|
|
20230811,184700,283128540,4160,4160,4160,4160,0
|
|
20230811,184600,283128540,4160,4160,4160,4160,0
|
|
20230811,184500,283128540,4160,4160,4160,4160,0
|
|
20230811,184400,283128540,4160,4160,4160,4160,0
|
|
20230811,184300,283128540,4160,4160,4160,4160,0
|
|
20230811,184200,283128540,4160,4160,4160,4160,0
|
|
20230811,184100,283128540,4160,4160,4160,4160,0
|
|
20230811,184000,283128540,4160,4160,4160,4160,0
|
|
20230811,183900,283128540,4160,4160,4160,4160,0
|
|
20230811,183800,283128540,4160,4160,4160,4160,0
|
|
20230811,183700,283128540,4160,4160,4160,4160,0
|
|
20230811,183600,283128540,4160,4160,4160,4160,0
|
|
20230811,183500,283128540,4160,4160,4160,4160,0
|
|
20230811,183400,283128540,4160,4160,4160,4160,0
|
|
20230811,183300,283128540,4160,4160,4160,4160,0
|
|
20230811,183200,283128540,4160,4160,4160,4160,0
|
|
20230811,183100,283128540,4160,4160,4160,4160,0
|
|
20230811,183000,283128540,4160,4160,4160,4160,0
|
|
20230811,182900,283128540,4160,4160,4160,4160,0
|
|
20230811,182800,283128540,4160,4160,4160,4160,0
|
|
20230811,182700,283128540,4160,4160,4160,4160,1083
|
|
20230811,182600,283128540,4160,4160,4160,4160,0
|
|
20230811,182500,283128540,4160,4160,4160,4160,0
|
|
20230811,182400,283128540,4160,4160,4160,4160,0
|
|
20230811,182300,283128540,4160,4160,4160,4160,0
|
|
20230811,182200,283128540,4160,4160,4160,4160,0
|
|
20230811,182100,283128540,4160,4160,4160,4160,0
|
|
20230811,182000,283128540,4160,4160,4160,4160,0
|
|
20230811,181900,283128540,4160,4160,4160,4160,0
|
|
20230811,181800,283128540,4160,4160,4160,4160,0
|
|
20230811,181700,283128540,4160,4160,4160,4160,0
|
|
20230811,181600,283128540,4160,4160,4160,4160,0
|
|
20230811,181500,283128540,4160,4160,4160,4160,0
|
|
20230811,181400,283128540,4160,4160,4160,4160,0
|
|
20230811,181300,283128540,4160,4160,4160,4160,0
|
|
20230811,181200,283128540,4160,4160,4160,4160,0
|
|
20230811,181100,283128540,4160,4160,4160,4160,0
|
|
20230811,181000,283128540,4160,4160,4160,4160,0
|
|
20230811,180900,283128540,4160,4160,4160,4160,0
|
|
20230811,180800,283128540,4160,4160,4160,4160,0
|
|
20230811,180700,283128540,4160,4160,4160,4160,0
|
|
20230811,180600,283128540,4160,4160,4160,4160,0
|
|
20230811,180500,283128540,4160,4160,4160,4160,0
|
|
20230811,180400,283128540,4160,4160,4160,4160,0
|
|
20230811,180300,283128540,4160,4160,4160,4160,0
|
|
20230811,180200,283128540,4160,4160,4160,4160,0
|
|
20230811,180100,283128540,4160,4160,4160,4160,0
|
|
20230811,180000,283128540,4160,4160,4160,4160,0
|
|
20230811,175900,283128540,4160,4160,4160,4160,0
|
|
20230811,175800,283128540,4160,4160,4160,4160,0
|
|
20230811,175700,283128540,4160,4160,4160,4160,1083
|
|
20230811,175600,283128540,4160,4160,4160,4160,0
|
|
20230811,175500,283128540,4160,4160,4160,4160,0
|
|
20230811,175400,283128540,4160,4160,4160,4160,0
|
|
20230811,175300,283128540,4160,4160,4160,4160,0
|
|
20230811,175200,283128540,4160,4160,4160,4160,0
|
|
20230811,175100,283128540,4160,4160,4160,4160,0
|
|
20230811,175000,283128540,4160,4160,4160,4160,0
|
|
20230811,174900,283128540,4160,4160,4160,4160,0
|
|
20230811,174800,283128540,4160,4160,4160,4160,0
|
|
20230811,174700,283128540,4160,4160,4160,4160,0
|
|
20230811,174600,283128540,4160,4160,4160,4160,0
|
|
20230811,174500,283128540,4160,4160,4160,4160,0
|
|
20230811,174400,283128540,4160,4160,4160,4160,0
|
|
20230811,174300,283128540,4160,4160,4160,4160,0
|
|
20230811,174200,283128540,4160,4160,4160,4160,0
|
|
20230811,174100,283128540,4160,4160,4160,4160,0
|
|
20230811,174000,283128540,4160,4160,4160,4160,0
|
|
20230811,173900,283128540,4160,4160,4160,4160,0
|
|
20230811,173800,283128540,4160,4160,4160,4160,0
|
|
20230811,173700,283128540,4160,4160,4160,4160,0
|
|
20230811,173600,283128540,4160,4160,4160,4160,0
|
|
20230811,173500,283128540,4160,4160,4160,4160,0
|
|
20230811,173400,283128540,4160,4160,4160,4160,0
|
|
20230811,173300,283128540,4160,4160,4160,4160,0
|
|
20230811,173200,283128540,4160,4160,4160,4160,0
|
|
20230811,173100,283128540,4160,4160,4160,4160,0
|
|
20230811,173000,283128540,4160,4160,4160,4160,0
|
|
20230811,172900,283128540,4160,4160,4160,4160,0
|
|
20230811,172800,283128540,4160,4160,4160,4160,0
|
|
20230811,172700,283128540,4160,4160,4160,4160,1083
|
|
20230811,172600,283128540,4160,4160,4160,4160,0
|
|
20230811,172500,283128540,4160,4160,4160,4160,0
|
|
20230811,172400,283128540,4160,4160,4160,4160,0
|
|
20230811,172300,283128540,4160,4160,4160,4160,0
|
|
20230811,172200,283128540,4160,4160,4160,4160,0
|
|
20230811,172100,283128540,4160,4160,4160,4160,0
|
|
20230811,172000,283128540,4160,4160,4160,4160,0
|
|
20230811,171900,283128540,4160,4160,4160,4160,0
|
|
20230811,171800,283128540,4160,4160,4160,4160,0
|
|
20230811,171700,283128540,4160,4160,4160,4160,0
|
|
20230811,171600,283128540,4160,4160,4160,4160,0
|
|
20230811,171500,283128540,4160,4160,4160,4160,0
|
|
20230811,171400,283128540,4160,4160,4160,4160,0
|
|
20230811,171300,283128540,4160,4160,4160,4160,0
|
|
20230811,171200,283128540,4160,4160,4160,4160,0
|
|
20230811,171100,283128540,4160,4160,4160,4160,0
|
|
20230811,171000,283128540,4160,4160,4160,4160,0
|
|
20230811,170900,283128540,4160,4160,4160,4160,0
|
|
20230811,170800,283128540,4160,4160,4160,4160,0
|
|
20230811,170700,283128540,4160,4160,4160,4160,0
|
|
20230811,170600,283128540,4160,4160,4160,4160,0
|
|
20230811,170500,283128540,4160,4160,4160,4160,0
|
|
20230811,170400,283128540,4160,4160,4160,4160,0
|
|
20230811,170300,283128540,4160,4160,4160,4160,0
|
|
20230811,170200,283128540,4160,4160,4160,4160,0
|
|
20230811,170100,283128540,4160,4160,4160,4160,0
|
|
20230811,170000,283128540,4160,4160,4160,4160,0
|
|
20230811,165900,283128540,4160,4160,4160,4160,0
|
|
20230811,165800,283128540,4160,4160,4160,4160,0
|
|
20230811,165700,283128540,4160,4160,4160,4160,1083
|
|
20230811,165600,283128540,4160,4160,4160,4160,0
|
|
20230811,165500,283128540,4160,4160,4160,4160,0
|
|
20230811,165400,283128540,4160,4160,4160,4160,0
|
|
20230811,165300,283128540,4160,4160,4160,4160,0
|
|
20230811,165200,283128540,4160,4160,4160,4160,0
|
|
20230811,165100,283128540,4160,4160,4160,4160,0
|
|
20230811,165000,283128540,4160,4160,4160,4160,0
|
|
20230811,164900,283128540,4160,4160,4160,4160,0
|
|
20230811,164800,283128540,4160,4160,4160,4160,0
|
|
20230811,164700,283128540,4160,4160,4160,4160,0
|
|
20230811,164600,283128540,4160,4160,4160,4160,0
|
|
20230811,164500,283128540,4160,4160,4160,4160,0
|
|
20230811,164400,283128540,4160,4160,4160,4160,0
|
|
20230811,164300,283128540,4160,4160,4160,4160,0
|
|
20230811,164200,283128540,4160,4160,4160,4160,0
|
|
20230811,164100,283128540,4160,4160,4160,4160,0
|
|
20230811,164000,283128540,4160,4160,4160,4160,0
|
|
20230811,163900,283128540,4160,4160,4160,4160,0
|
|
20230811,163800,283128540,4160,4160,4160,4160,0
|
|
20230811,163700,283128540,4160,4160,4160,4160,0
|
|
20230811,163600,283128540,4160,4160,4160,4160,0
|
|
20230811,163500,283128540,4160,4160,4160,4160,0
|
|
20230811,163400,283128540,4160,4160,4160,4160,0
|
|
20230811,163300,283128540,4160,4160,4160,4160,0
|
|
20230811,163200,283128540,4160,4160,4160,4160,0
|
|
20230811,163100,283128540,4160,4160,4160,4160,0
|
|
20230811,163000,283128540,4160,4160,4160,4160,0
|
|
20230811,162900,283128540,4160,4160,4160,4160,0
|
|
20230811,162800,283128540,4160,4160,4160,4160,0
|
|
20230811,162700,283128540,4160,4160,4160,4160,1083
|
|
20230811,162600,283128540,4160,4160,4160,4160,0
|
|
20230811,162500,283128540,4160,4160,4160,4160,0
|
|
20230811,162400,283128540,4160,4160,4160,4160,0
|
|
20230811,162300,283128540,4160,4160,4160,4160,0
|
|
20230811,162200,283128540,4160,4160,4160,4160,0
|
|
20230811,162100,283128540,4160,4160,4160,4160,0
|
|
20230811,162000,283128540,4160,4160,4160,4160,0
|
|
20230811,161900,283128540,4160,4160,4160,4160,0
|
|
20230811,161800,283128540,4160,4160,4160,4160,0
|
|
20230811,161700,283128540,4160,4160,4160,4160,0
|
|
20230811,161600,283128540,4160,4160,4160,4160,0
|
|
20230811,161500,283128540,4160,4160,4160,4160,0
|
|
20230811,161400,283128540,4160,4160,4160,4160,0
|
|
20230811,161300,283128540,4160,4160,4160,4160,0
|
|
20230811,161200,283128540,4160,4160,4160,4160,0
|
|
20230811,161100,283128540,4160,4160,4160,4160,0
|
|
20230811,161000,283128540,4160,4160,4160,4160,0
|
|
20230811,160900,283128540,4160,4160,4160,4160,0
|
|
20230811,160800,283128540,4160,4160,4160,4160,0
|
|
20230811,160700,283128540,4160,4160,4160,4160,0
|
|
20230811,160600,283128540,4160,4160,4160,4160,0
|
|
20230811,160500,283128540,4160,4160,4160,4160,0
|
|
20230811,160400,283128540,4160,4160,4160,4160,0
|
|
20230811,160300,283128540,4160,4160,4160,4160,0
|
|
20230811,160200,283128540,4160,4160,4160,4160,0
|
|
20230811,160100,283128540,4160,4160,4160,4160,0
|
|
20230811,160000,283128540,4160,4160,4160,4160,0
|
|
20230811,155900,283128540,4160,4160,4160,4160,0
|
|
20230811,155800,283128540,4160,4160,4160,4160,0
|
|
20230811,155700,283128540,4160,4160,4160,4160,1083
|
|
20230811,155600,283128540,4160,4160,4160,4160,0
|
|
20230811,155500,283128540,4160,4160,4160,4160,0
|
|
20230811,155400,283128540,4160,4160,4160,4160,0
|
|
20230811,155300,283128540,4160,4160,4160,4160,0
|
|
20230811,155200,283128540,4160,4160,4160,4160,0
|
|
20230811,155100,283128540,4160,4160,4160,4160,0
|
|
20230811,155000,283128540,4160,4160,4160,4160,0
|
|
20230811,154900,283128540,4160,4160,4160,4160,0
|
|
20230811,154800,283128540,4160,4160,4160,4160,0
|
|
20230811,154700,283128540,4160,4160,4160,4160,0
|
|
20230811,154600,283128540,4160,4160,4160,4160,0
|
|
20230811,154500,283128540,4160,4160,4160,4160,0
|
|
20230811,154400,283128540,4160,4160,4160,4160,0
|
|
20230811,154300,283128540,4160,4160,4160,4160,0
|
|
20230811,154200,283128540,4160,4160,4160,4160,0
|
|
20230811,154100,283128540,4160,4160,4160,4160,0
|
|
20230811,154000,283128540,4160,4160,4160,4160,0
|
|
20230811,153900,283128540,4160,4160,4160,4160,0
|
|
20230811,153800,283128540,4160,4160,4160,4160,0
|
|
20230811,153700,283128540,4160,4160,4160,4160,0
|
|
20230811,153600,283128540,4160,4160,4160,4160,0
|
|
20230811,153500,283128540,4160,4160,4160,4160,0
|
|
20230811,153400,283128540,4160,4160,4160,4160,0
|
|
20230811,153300,283128540,4160,4160,4160,4160,0
|
|
20230811,153200,283128540,4160,4160,4160,4160,0
|
|
20230811,153100,283128540,4160,4160,4160,4160,0
|
|
20230811,153000,283128540,4160,4160,4160,4160,1083
|
|
20230811,152900,278623260,4125,4125,4125,4125,0
|
|
20230811,152800,278623260,4125,4125,4125,4125,0
|
|
20230811,152700,278623260,4125,4125,4125,4125,0
|
|
20230811,152600,278623260,4125,4125,4125,4125,0
|
|
20230811,152500,278623260,4125,4125,4125,4125,0
|
|
20230811,152400,278623260,4125,4125,4125,4125,0
|
|
20230811,152300,278623260,4125,4125,4125,4125,0
|
|
20230811,152200,278623260,4125,4125,4125,4125,0
|
|
20230811,152100,278623260,4125,4125,4125,4125,0
|
|
20230811,152000,278623260,4125,4125,4125,4125,0
|
|
20230811,151900,278623260,4125,4150,4150,4125,18
|
|
20230811,151800,278548815,4150,4150,4150,4150,50
|
|
20230811,151700,278341315,4145,4145,4155,4145,3
|
|
20230811,151600,278328870,4155,4155,4155,4155,0
|
|
20230811,151500,278328870,4155,4155,4155,4125,9
|
|
20230811,151400,278291565,4145,4150,4155,4145,24
|
|
20230811,151300,278191965,4150,4145,4150,4145,2
|
|
20230811,151200,278183670,4150,4150,4150,4150,0
|
|
20230811,151100,278183670,4150,4150,4150,4150,0
|
|
20230811,151000,278183670,4150,4140,4150,4125,1062
|
|
20230811,150900,273796720,4140,4140,4140,4135,153
|
|
20230811,150800,273163550,4140,4140,4140,4140,10
|
|
20230811,150700,273122150,4135,4135,4135,4135,1
|
|
20230811,150600,273118015,4135,4135,4135,4135,10
|
|
20230811,150500,273076665,4135,4135,4135,4135,0
|
|
20230811,150400,273076665,4135,4135,4135,4135,100
|
|
20230811,150300,272663165,4140,4140,4140,4140,5
|
|
20230811,150200,272642465,4140,4140,4140,4140,13
|
|
20230811,150100,272588645,4140,4140,4140,4140,5
|
|
20230811,150000,272567945,4140,4140,4140,4140,0
|
|
20230811,145900,272567945,4140,4140,4140,4140,61
|
|
20230811,145800,272315405,4135,4135,4135,4135,57
|
|
20230811,145700,272079710,4140,4140,4140,4140,6
|
|
20230811,145600,272054870,4135,4135,4135,4135,0
|
|
20230811,145500,272054870,4135,4135,4135,4135,4
|
|
20230811,145400,272038330,4130,4130,4130,4130,1
|
|
20230811,145300,272034200,4125,4125,4125,4125,0
|
|
20230811,145200,272034200,4125,4130,4130,4125,101
|
|
20230811,145100,271617075,4125,4130,4130,4125,65
|
|
20230811,145000,271348855,4120,4130,4130,4120,998
|
|
20230811,144900,267232980,4130,4130,4130,4130,260
|
|
20230811,144800,266159180,4130,4130,4130,4130,365
|
|
20230811,144700,264651730,4130,4130,4130,4130,14
|
|
20230811,144600,264593910,4130,4130,4130,4130,500
|
|
20230811,144500,262528910,4140,4140,4140,4140,1
|
|
20230811,144400,262524770,4155,4150,4155,4150,5
|
|
20230811,144300,262504005,4125,4125,4125,4125,0
|
|
20230811,144200,262504005,4125,4135,4150,4125,1521
|
|
20230811,144100,256221575,4135,4135,4135,4135,403
|
|
20230811,144000,254555170,4135,4135,4135,4135,0
|
|
20230811,143900,254555170,4135,4145,4150,4135,593
|
|
20230811,143800,252095005,4145,4145,4145,4145,17
|
|
20230811,143700,252024540,4140,4140,4140,4140,0
|
|
20230811,143600,252024540,4140,4165,4165,4140,110
|
|
20230811,143500,251568890,4145,4145,4145,4145,0
|
|
20230811,143400,251568890,4145,4155,4170,4145,535
|
|
20230811,143300,249347265,4150,4150,4150,4150,0
|
|
20230811,143200,249347265,4150,4150,4150,4150,82
|
|
20230811,143100,249006965,4155,4155,4155,4155,2
|
|
20230811,143000,248998655,4155,4155,4155,4155,27
|
|
20230811,142900,248886470,4155,4155,4155,4155,0
|
|
20230811,142800,248886470,4155,4155,4155,4155,6
|
|
20230811,142700,248861540,4150,4150,4150,4150,0
|
|
20230811,142600,248861540,4150,4150,4150,4150,1
|
|
20230811,142500,248857390,4150,4150,4150,4150,50
|
|
20230811,142400,248649890,4150,4160,4160,4150,6
|
|
20230811,142300,248624955,4160,4160,4160,4160,21
|
|
20230811,142200,248537595,4160,4160,4165,4160,56
|
|
20230811,142100,248304630,4160,4160,4160,4160,0
|
|
20230811,142000,248304630,4160,4165,4165,4160,5
|
|
20230811,141900,248283820,4165,4165,4170,4165,153
|
|
20230811,141800,247646410,4170,4170,4170,4150,115
|
|
20230811,141700,247167415,4170,4145,4170,4145,761
|
|
20230811,141600,244013045,4130,4130,4130,4130,352
|
|
20230811,141500,242559285,4145,4145,4145,4145,48
|
|
20230811,141400,242360325,4145,4145,4145,4145,0
|
|
20230811,141300,242360325,4145,4145,4145,4145,147
|
|
20230811,141200,241751010,4145,4145,4145,4145,0
|
|
20230811,141100,241751010,4145,4145,4145,4145,0
|
|
20230811,141000,241751010,4145,4145,4145,4145,50
|
|
20230811,140900,241543760,4125,4125,4125,4125,0
|
|
20230811,140800,241543760,4125,4125,4125,4125,0
|
|
20230811,140700,241543760,4125,4125,4125,4125,0
|
|
20230811,140600,241543760,4125,4125,4125,4125,0
|
|
20230811,140500,241543760,4125,4140,4145,4125,1088
|
|
20230811,140400,237046270,4135,4145,4145,4135,3
|
|
20230811,140300,237033855,4140,4135,4140,4130,866
|
|
20230811,140200,233452860,4135,4130,4140,4130,1533
|
|
20230811,140100,227111405,4130,4140,4140,4130,32
|
|
20230811,140000,226978935,4140,4145,4145,4140,362
|
|
20230811,135900,225478505,4145,4145,4145,4145,638
|
|
20230811,135800,222833995,4145,4145,4145,4145,18
|
|
20230811,135700,222759385,4145,4145,4145,4145,25
|
|
20230811,135600,222655760,4140,4140,4140,4140,362
|
|
20230811,135500,221157080,4125,4190,4190,4125,6177
|
|
20230811,135400,195619765,4190,4190,4190,4170,1512
|
|
20230811,135300,189286485,4190,4230,4230,4170,3935
|
|
20230811,135200,172808895,4235,4125,4240,4125,12721
|
|
20230811,135100,119255515,4120,4120,4120,4120,0
|
|
20230811,135000,119255515,4120,4120,4120,4120,0
|
|
20230811,134900,119255515,4120,4120,4120,4120,200
|
|
20230811,134800,118431515,4125,4125,4125,4125,0
|
|
20230811,134700,118431515,4125,4125,4125,4125,0
|
|
20230811,134600,118431515,4125,4125,4125,4125,60
|
|
20230811,134500,118184015,4120,4120,4120,4120,25
|
|
20230811,134400,118081015,4125,4125,4125,4125,0
|
|
20230811,134300,118081015,4125,4125,4125,4125,3
|
|
20230811,134200,118068640,4125,4125,4125,4125,103
|
|
20230811,134100,117643765,4125,4115,4125,4115,41
|
|
20230811,134000,117474970,4115,4115,4115,4115,0
|
|
20230811,133900,117474970,4115,4115,4115,4115,0
|
|
20230811,133800,117474970,4115,4120,4120,4115,75
|
|
20230811,133700,117166105,4120,4120,4120,4120,2
|
|
20230811,133600,117157865,4120,4120,4120,4120,0
|
|
20230811,133500,117157865,4120,4115,4120,4115,27
|
|
20230811,133400,117046630,4115,4125,4125,4115,755
|
|
20230811,133300,113935470,4125,4125,4125,4125,0
|
|
20230811,133200,113935470,4125,4125,4125,4125,0
|
|
20230811,133100,113935470,4125,4125,4125,4125,0
|
|
20230811,133000,113935470,4125,4135,4135,4125,2
|
|
20230811,132900,113927210,4135,4135,4135,4135,4
|
|
20230811,132800,113910670,4130,4130,4130,4130,619
|
|
20230811,132700,111354200,4145,4145,4145,4145,0
|
|
20230811,132600,111354200,4145,4145,4145,4145,0
|
|
20230811,132500,111354200,4145,4145,4145,4145,2
|
|
20230811,132400,111345910,4130,4130,4130,4130,0
|
|
20230811,132300,111345910,4130,4130,4130,4130,0
|
|
20230811,132200,111345910,4130,4130,4130,4130,0
|
|
20230811,132100,111345910,4130,4130,4130,4130,0
|
|
20230811,132000,111345910,4130,4130,4130,4130,1
|
|
20230811,131900,111341780,4140,4140,4140,4140,0
|
|
20230811,131800,111341780,4140,4140,4140,4140,0
|
|
20230811,131700,111341780,4140,4140,4140,4140,0
|
|
20230811,131600,111341780,4140,4140,4140,4140,0
|
|
20230811,131500,111341780,4140,4140,4140,4135,189
|
|
20230811,131400,110559715,4140,4140,4140,4140,0
|
|
20230811,131300,110559715,4140,4140,4140,4140,0
|
|
20230811,131200,110559715,4140,4140,4140,4140,100
|
|
20230811,131100,110145715,4135,4135,4135,4135,102
|
|
20230811,131000,109723945,4135,4135,4135,4135,0
|
|
20230811,130900,109723945,4135,4135,4135,4135,0
|
|
20230811,130800,109723945,4135,4135,4135,4135,10
|
|
20230811,130700,109682595,4135,4135,4135,4135,0
|
|
20230811,130600,109682595,4135,4145,4145,4135,2
|
|
20230811,130500,109674315,4145,4145,4145,4145,46
|
|
20230811,130400,109483645,4145,4145,4145,4145,0
|
|
20230811,130300,109483645,4145,4145,4145,4145,0
|
|
20230811,130200,109483645,4145,4155,4155,4145,12
|
|
20230811,130100,109433850,4155,4155,4155,4155,62
|
|
20230811,130000,109176240,4155,4150,4155,4150,70
|
|
20230811,125900,108885725,4150,4150,4150,4150,13
|
|
20230811,125800,108831775,4155,4155,4155,4155,1
|
|
20230811,125700,108827620,4155,4150,4155,4150,376
|
|
20230811,125600,107265715,4145,4150,4155,4145,2059
|
|
20230811,125500,98719690,4145,4145,4145,4145,0
|
|
20230811,125400,98719690,4145,4145,4145,4145,1
|
|
20230811,125300,98715545,4145,4145,4145,4145,200
|
|
20230811,125200,97886545,4145,4145,4145,4145,0
|
|
20230811,125100,97886545,4145,4145,4145,4145,0
|
|
20230811,125000,97886545,4145,4140,4145,4140,3
|
|
20230811,124900,97874115,4145,4140,4145,4140,730
|
|
20230811,124800,94851105,4140,4140,4140,4140,0
|
|
20230811,124700,94851105,4140,4140,4140,4140,6
|
|
20230811,124600,94826265,4140,4140,4140,4140,0
|
|
20230811,124500,94826265,4140,4140,4140,4140,0
|
|
20230811,124400,94826265,4140,4140,4140,4140,0
|
|
20230811,124300,94826265,4140,4140,4140,4140,0
|
|
20230811,124200,94826265,4140,4140,4140,4140,65
|
|
20230811,124100,94557165,4140,4140,4140,4140,662
|
|
20230811,124000,91816485,4130,4130,4130,4130,3
|
|
20230811,123900,91804095,4135,4135,4135,4135,0
|
|
20230811,123800,91804095,4135,4135,4135,4135,47
|
|
20230811,123700,91609750,4135,4135,4135,4135,3
|
|
20230811,123600,91597345,4135,4135,4135,4135,0
|
|
20230811,123500,91597345,4135,4135,4135,4135,0
|
|
20230811,123400,91597345,4135,4135,4135,4135,70
|
|
20230811,123300,91307895,4135,4135,4135,4135,0
|
|
20230811,123200,91307895,4135,4135,4135,4135,0
|
|
20230811,123100,91307895,4135,4135,4135,4135,1
|
|
20230811,123000,91303760,4130,4130,4130,4130,0
|
|
20230811,122900,91303760,4130,4130,4130,4130,14
|
|
20230811,122800,91245940,4130,4130,4130,4130,1
|
|
20230811,122700,91241810,4130,4130,4130,4130,0
|
|
20230811,122600,91241810,4130,4130,4130,4130,0
|
|
20230811,122500,91241810,4130,4130,4130,4130,0
|
|
20230811,122400,91241810,4130,4130,4130,4130,0
|
|
20230811,122300,91241810,4130,4130,4130,4130,0
|
|
20230811,122200,91241810,4130,4130,4130,4130,0
|
|
20230811,122100,91241810,4130,4130,4130,4130,0
|
|
20230811,122000,91241810,4130,4130,4130,4130,84
|
|
20230811,121900,90894890,4130,4130,4130,4130,1
|
|
20230811,121800,90890760,4115,4115,4115,4115,0
|
|
20230811,121700,90890760,4115,4115,4115,4115,120
|
|
20230811,121600,90396960,4115,4115,4115,4115,0
|
|
20230811,121500,90396960,4115,4115,4115,4115,0
|
|
20230811,121400,90396960,4115,4115,4115,4115,0
|
|
20230811,121300,90396960,4115,4115,4115,4115,0
|
|
20230811,121200,90396960,4115,4120,4135,4115,380
|
|
20230811,121100,88830765,4130,4130,4130,4130,397
|
|
20230811,121000,87191155,4130,4135,4135,4130,352
|
|
20230811,120900,85737390,4130,4130,4130,4130,0
|
|
20230811,120800,85737390,4130,4130,4135,4130,189
|
|
20230811,120700,84956815,4130,4130,4130,4130,461
|
|
20230811,120600,83052885,4130,4130,4130,4130,0
|
|
20230811,120500,83052885,4130,4130,4130,4130,0
|
|
20230811,120400,83052885,4130,4120,4130,4120,7
|
|
20230811,120300,83024010,4120,4130,4130,4120,66
|
|
20230811,120200,82751460,4125,4125,4125,4125,0
|
|
20230811,120100,82751460,4125,4130,4130,4125,21
|
|
20230811,120000,82664735,4120,4130,4130,4120,2
|
|
20230811,115900,82656485,4135,4135,4135,4135,0
|
|
20230811,115800,82656485,4135,4135,4135,4135,0
|
|
20230811,115700,82656485,4135,4135,4135,4135,0
|
|
20230811,115600,82656485,4135,4135,4135,4135,2
|
|
20230811,115500,82648215,4135,4135,4135,4135,0
|
|
20230811,115400,82648215,4135,4135,4135,4135,0
|
|
20230811,115300,82648215,4135,4135,4135,4135,0
|
|
20230811,115200,82648215,4135,4135,4135,4135,0
|
|
20230811,115100,82648215,4135,4135,4135,4135,0
|
|
20230811,115000,82648215,4135,4135,4135,4135,0
|
|
20230811,114900,82648215,4135,4135,4135,4135,0
|
|
20230811,114800,82648215,4135,4135,4135,4135,0
|
|
20230811,114700,82648215,4135,4135,4135,4135,0
|
|
20230811,114600,82648215,4135,4130,4135,4130,65
|
|
20230811,114500,82379760,4130,4130,4130,4130,1
|
|
20230811,114400,82375630,4120,4120,4120,4120,0
|
|
20230811,114300,82375630,4120,4120,4120,4120,0
|
|
20230811,114200,82375630,4120,4120,4120,4120,0
|
|
20230811,114100,82375630,4120,4120,4120,4120,0
|
|
20230811,114000,82375630,4120,4120,4120,4120,41
|
|
20230811,113900,82206710,4115,4115,4115,4115,0
|
|
20230811,113800,82206710,4115,4115,4115,4115,0
|
|
20230811,113700,82206710,4115,4115,4115,4115,0
|
|
20230811,113600,82206710,4115,4115,4115,4115,0
|
|
20230811,113500,82206710,4115,4115,4115,4115,0
|
|
20230811,113400,82206710,4115,4115,4115,4115,0
|
|
20230811,113300,82206710,4115,4115,4115,4115,1
|
|
20230811,113200,82202595,4115,4130,4130,4115,2
|
|
20230811,113100,82194350,4130,4130,4130,4130,1
|
|
20230811,113000,82190220,4130,4125,4130,4125,7
|
|
20230811,112900,82161330,4115,4115,4115,4115,0
|
|
20230811,112800,82161330,4115,4115,4115,4115,1
|
|
20230811,112700,82157215,4115,4115,4115,4115,0
|
|
20230811,112600,82157215,4115,4115,4115,4115,0
|
|
20230811,112500,82157215,4115,4115,4115,4115,39
|
|
20230811,112400,81996730,4115,4115,4115,4115,5
|
|
20230811,112300,81976155,4120,4135,4135,4115,84
|
|
20230811,112200,81629440,4120,4120,4120,4120,0
|
|
20230811,112100,81629440,4120,4120,4120,4120,0
|
|
20230811,112000,81629440,4120,4120,4120,4120,0
|
|
20230811,111900,81629440,4120,4120,4120,4120,100
|
|
20230811,111800,81217440,4120,4120,4120,4120,50
|
|
20230811,111700,81011440,4140,4140,4140,4140,0
|
|
20230811,111600,81011440,4140,4140,4140,4140,0
|
|
20230811,111500,81011440,4140,4140,4140,4140,0
|
|
20230811,111400,81011440,4140,4140,4140,4140,0
|
|
20230811,111300,81011440,4140,4140,4140,4140,0
|
|
20230811,111200,81011440,4140,4140,4140,4140,0
|
|
20230811,111100,81011440,4140,4140,4140,4140,0
|
|
20230811,111000,81011440,4140,4140,4140,4140,0
|
|
20230811,110900,81011440,4140,4140,4140,4140,0
|
|
20230811,110800,81011440,4140,4140,4140,4140,0
|
|
20230811,110700,81011440,4140,4140,4140,4140,0
|
|
20230811,110600,81011440,4140,4140,4140,4140,0
|
|
20230811,110500,81011440,4140,4140,4140,4140,1
|
|
20230811,110400,81007300,4115,4115,4115,4115,0
|
|
20230811,110300,81007300,4115,4140,4140,4115,2
|
|
20230811,110200,80999045,4140,4140,4140,4140,0
|
|
20230811,110100,80999045,4140,4140,4140,4140,0
|
|
20230811,110000,80999045,4140,4140,4140,4140,0
|
|
20230811,105900,80999045,4140,4115,4140,4115,2
|
|
20230811,105800,80990790,4120,4120,4120,4120,0
|
|
20230811,105700,80990790,4120,4120,4120,4120,0
|
|
20230811,105600,80990790,4120,4120,4120,4120,0
|
|
20230811,105500,80990790,4120,4120,4120,4120,1
|
|
20230811,105400,80986670,4140,4140,4140,4140,0
|
|
20230811,105300,80986670,4140,4135,4140,4135,4
|
|
20230811,105200,80970125,4135,4125,4135,4125,2
|
|
20230811,105100,80961865,4135,4120,4135,4120,12
|
|
20230811,105000,80912320,4125,4125,4125,4125,0
|
|
20230811,104900,80912320,4125,4105,4130,4105,204
|
|
20230811,104800,80071105,4125,4125,4125,4125,0
|
|
20230811,104700,80071105,4125,4100,4125,4100,27
|
|
20230811,104600,79959880,4125,4120,4125,4105,539
|
|
20230811,104500,77746085,4120,4120,4120,4120,1
|
|
20230811,104400,77741965,4105,4115,4115,4105,75
|
|
20230811,104300,77433820,4115,4135,4135,4105,22
|
|
20230811,104200,77343470,4105,4115,4135,4105,1583
|
|
20230811,104100,70839720,4135,4135,4135,4135,20
|
|
20230811,104000,70757020,4140,4120,4140,4110,1131
|
|
20230811,103900,66097325,4140,4140,4140,4140,0
|
|
20230811,103800,66097325,4140,4120,4140,4120,54
|
|
20230811,103700,65874825,4140,4140,4140,4140,0
|
|
20230811,103600,65874825,4140,4140,4140,4140,0
|
|
20230811,103500,65874825,4140,4140,4140,4140,0
|
|
20230811,103400,65874825,4140,4140,4140,4140,0
|
|
20230811,103300,65874825,4140,4140,4140,4140,0
|
|
20230811,103200,65874825,4140,4140,4140,4140,0
|
|
20230811,103100,65874825,4140,4140,4140,4140,0
|
|
20230811,103000,65874825,4140,4140,4140,4140,0
|
|
20230811,102900,65874825,4140,4140,4140,4140,0
|
|
20230811,102800,65874825,4140,4140,4140,4140,5
|
|
20230811,102700,65854125,4140,4140,4140,4140,0
|
|
20230811,102600,65854125,4140,4140,4140,4140,0
|
|
20230811,102500,65854125,4140,4140,4140,4140,0
|
|
20230811,102400,65854125,4140,4140,4140,4140,0
|
|
20230811,102300,65854125,4140,4140,4140,4140,0
|
|
20230811,102200,65854125,4140,4140,4140,4140,1
|
|
20230811,102100,65849985,4120,4120,4120,4120,1
|
|
20230811,102000,65845865,4155,4115,4155,4115,26
|
|
20230811,101900,65738290,4115,4140,4140,4115,353
|
|
20230811,101800,64283860,4135,4150,4150,4120,502
|
|
20230811,101700,62200605,4150,4135,4150,4135,13
|
|
20230811,101600,62146775,4135,4135,4135,4135,0
|
|
20230811,101500,62146775,4135,4120,4135,4120,5
|
|
20230811,101400,62126160,4135,4125,4135,4125,10
|
|
20230811,101300,62084865,4125,4110,4130,4110,10
|
|
20230811,101200,62043710,4130,4110,4130,4110,19
|
|
20230811,101100,61965525,4125,4120,4130,4110,540
|
|
20230811,101000,59740835,4145,4145,4145,4145,0
|
|
20230811,100900,59740835,4145,4145,4145,4145,1
|
|
20230811,100800,59736690,4120,4145,4145,4120,523
|
|
20230811,100700,57581580,4160,4160,4160,4160,0
|
|
20230811,100600,57581580,4160,4160,4160,4160,0
|
|
20230811,100500,57581580,4160,4120,4160,4115,4575
|
|
20230811,100400,38577005,4115,4125,4130,4115,1606
|
|
20230811,100300,31963100,4100,4110,4110,4100,1219
|
|
20230811,100200,26964805,4125,4125,4125,4125,303
|
|
20230811,100100,25714930,4105,4105,4105,4105,0
|
|
20230811,100000,25714930,4105,4105,4105,4105,0
|
|
20230811,095900,25714930,4105,4120,4120,4105,100
|
|
20230811,095800,25304335,4125,4125,4125,4125,50
|
|
20230811,095700,25098085,4125,4125,4125,4125,0
|
|
20230811,095600,25098085,4125,4125,4125,4125,1
|
|
20230811,095500,25093960,4125,4125,4125,4125,0
|
|
20230811,095400,25093960,4125,4125,4125,4125,62
|
|
20230811,095300,24838210,4125,4125,4125,4125,0
|
|
20230811,095200,24838210,4125,4120,4125,4120,151
|
|
20230811,095100,24216085,4120,4120,4120,4120,135
|
|
20230811,095000,23659885,4110,4105,4110,4105,78
|
|
20230811,094900,23339680,4120,4120,4120,4120,16
|
|
20230811,094800,23273760,4100,4120,4120,4100,29
|
|
20230811,094700,23154335,4120,4120,4120,4120,0
|
|
20230811,094600,23154335,4120,4120,4120,4120,2
|
|
20230811,094500,23146095,4120,4120,4120,4120,0
|
|
20230811,094400,23146095,4120,4120,4120,4120,41
|
|
20230811,094300,22977175,4120,4115,4120,4100,480
|
|
20230811,094200,21008695,4100,4115,4120,4100,672
|
|
20230811,094100,18242435,4120,4115,4120,4115,10
|
|
20230811,094000,18201255,4120,4120,4120,4120,200
|
|
20230811,093900,17377255,4105,4105,4105,4105,1
|
|
20230811,093800,17373150,4120,4120,4120,4120,2
|
|
20230811,093700,17364910,4120,4120,4120,4120,1
|
|
20230811,093600,17360790,4125,4120,4125,4120,190
|
|
20230811,093500,16577055,4125,4115,4125,4115,3
|
|
20230811,093400,16564695,4115,4110,4115,4110,79
|
|
20230811,093300,16240000,4125,4125,4125,4125,0
|
|
20230811,093200,16240000,4125,4125,4125,4125,0
|
|
20230811,093100,16240000,4125,4125,4125,4125,0
|
|
20230811,093000,16240000,4125,4125,4125,4125,10
|
|
20230811,092900,16198750,4125,4125,4125,4125,0
|
|
20230811,092800,16198750,4125,4125,4125,4125,0
|
|
20230811,092700,16198750,4125,4125,4125,4125,0
|
|
20230811,092600,16198750,4125,4125,4125,4125,3
|
|
20230811,092500,16186375,4110,4110,4110,4110,0
|
|
20230811,092400,16186375,4110,4110,4110,4110,0
|
|
20230811,092300,16186375,4110,4110,4110,4110,0
|
|
20230811,092200,16186375,4110,4105,4110,4105,382
|
|
20230811,092100,14618260,4110,4110,4110,4110,0
|
|
20230811,092000,14618260,4110,4110,4110,4110,106
|
|
20230811,091900,14182600,4105,4130,4130,4105,71
|
|
20230811,091800,13891120,4125,4120,4125,4120,185
|
|
20230811,091700,13128045,4125,4100,4125,4100,201
|
|
20230811,091600,12303920,4100,4100,4100,4100,0
|
|
20230811,091500,12303920,4100,4100,4100,4100,0
|
|
20230811,091400,12303920,4100,4105,4105,4100,481
|
|
20230811,091300,10331370,4100,4120,4120,4100,760
|
|
20230811,091200,7210870,4110,4110,4110,4110,121
|
|
20230811,091100,6713560,4110,4110,4110,4110,10
|
|
20230811,091000,6672460,4110,4110,4110,4110,0
|
|
20230811,090900,6672460,4110,4110,4110,4110,1
|
|
20230811,090800,6668350,4100,4100,4100,4100,5
|
|
20230811,090700,6647850,4095,4095,4095,4095,2
|
|
20230811,090600,6639660,4070,4070,4070,4070,1
|
|
20230811,090500,6635590,4065,4115,4115,4065,900
|
|
20230811,090400,2971460,4085,4080,4085,4080,323
|
|
20230811,090300,1652435,4115,4115,4115,4115,0
|
|
20230811,090200,1652435,4115,4115,4115,4115,0
|
|
20230811,090100,1652435,4115,4115,4115,4115,1
|
|
20230811,090000,1648320,4080,4080,4080,4080,404
|