620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191700,240625090,3655,3655,3655,3655,1307
|
|
20230807,191600,240625090,3655,3655,3655,3655,0
|
|
20230807,191500,240625090,3655,3655,3655,3655,0
|
|
20230807,191400,240625090,3655,3655,3655,3655,0
|
|
20230807,191300,240625090,3655,3655,3655,3655,0
|
|
20230807,191200,240625090,3655,3655,3655,3655,0
|
|
20230807,191100,240625090,3655,3655,3655,3655,0
|
|
20230807,191000,240625090,3655,3655,3655,3655,0
|
|
20230807,190900,240625090,3655,3655,3655,3655,0
|
|
20230807,190800,240625090,3655,3655,3655,3655,0
|
|
20230807,190700,240625090,3655,3655,3655,3655,0
|
|
20230807,190600,240625090,3655,3655,3655,3655,0
|
|
20230807,190500,240625090,3655,3655,3655,3655,0
|
|
20230807,190400,240625090,3655,3655,3655,3655,0
|
|
20230807,190300,240625090,3655,3655,3655,3655,0
|
|
20230807,190200,240625090,3655,3655,3655,3655,0
|
|
20230807,190100,240625090,3655,3655,3655,3655,0
|
|
20230807,190000,240625090,3655,3655,3655,3655,0
|
|
20230807,185900,240625090,3655,3655,3655,3655,0
|
|
20230807,185800,240625090,3655,3655,3655,3655,0
|
|
20230807,185700,240625090,3655,3655,3655,3655,0
|
|
20230807,185600,240625090,3655,3655,3655,3655,0
|
|
20230807,185500,240625090,3655,3655,3655,3655,0
|
|
20230807,185400,240625090,3655,3655,3655,3655,0
|
|
20230807,185300,240625090,3655,3655,3655,3655,0
|
|
20230807,185200,240625090,3655,3655,3655,3655,0
|
|
20230807,185100,240625090,3655,3655,3655,3655,0
|
|
20230807,185000,240625090,3655,3655,3655,3655,0
|
|
20230807,184900,240625090,3655,3655,3655,3655,0
|
|
20230807,184800,240625090,3655,3655,3655,3655,0
|
|
20230807,184700,240625090,3655,3655,3655,3655,1307
|
|
20230807,184600,240625090,3655,3655,3655,3655,0
|
|
20230807,184500,240625090,3655,3655,3655,3655,0
|
|
20230807,184400,240625090,3655,3655,3655,3655,0
|
|
20230807,184300,240625090,3655,3655,3655,3655,0
|
|
20230807,184200,240625090,3655,3655,3655,3655,0
|
|
20230807,184100,240625090,3655,3655,3655,3655,0
|
|
20230807,184000,240625090,3655,3655,3655,3655,0
|
|
20230807,183900,240625090,3655,3655,3655,3655,0
|
|
20230807,183800,240625090,3655,3655,3655,3655,0
|
|
20230807,183700,240625090,3655,3655,3655,3655,0
|
|
20230807,183600,240625090,3655,3655,3655,3655,0
|
|
20230807,183500,240625090,3655,3655,3655,3655,0
|
|
20230807,183400,240625090,3655,3655,3655,3655,0
|
|
20230807,183300,240625090,3655,3655,3655,3655,0
|
|
20230807,183200,240625090,3655,3655,3655,3655,0
|
|
20230807,183100,240625090,3655,3655,3655,3655,0
|
|
20230807,183000,240625090,3655,3655,3655,3655,0
|
|
20230807,182900,240625090,3655,3655,3655,3655,0
|
|
20230807,182800,240625090,3655,3655,3655,3655,0
|
|
20230807,182700,240625090,3655,3655,3655,3655,0
|
|
20230807,182600,240625090,3655,3655,3655,3655,0
|
|
20230807,182500,240625090,3655,3655,3655,3655,0
|
|
20230807,182400,240625090,3655,3655,3655,3655,0
|
|
20230807,182300,240625090,3655,3655,3655,3655,0
|
|
20230807,182200,240625090,3655,3655,3655,3655,0
|
|
20230807,182100,240625090,3655,3655,3655,3655,0
|
|
20230807,182000,240625090,3655,3655,3655,3655,0
|
|
20230807,181900,240625090,3655,3655,3655,3655,0
|
|
20230807,181800,240625090,3655,3655,3655,3655,0
|
|
20230807,181700,240625090,3655,3655,3655,3655,1307
|
|
20230807,181600,240625090,3655,3655,3655,3655,0
|
|
20230807,181500,240625090,3655,3655,3655,3655,0
|
|
20230807,181400,240625090,3655,3655,3655,3655,0
|
|
20230807,181300,240625090,3655,3655,3655,3655,0
|
|
20230807,181200,240625090,3655,3655,3655,3655,0
|
|
20230807,181100,240625090,3655,3655,3655,3655,0
|
|
20230807,181000,240625090,3655,3655,3655,3655,0
|
|
20230807,180900,240625090,3655,3655,3655,3655,0
|
|
20230807,180800,240625090,3655,3655,3655,3655,0
|
|
20230807,180700,240625090,3655,3655,3655,3655,0
|
|
20230807,180600,240625090,3655,3655,3655,3655,0
|
|
20230807,180500,240625090,3655,3655,3655,3655,0
|
|
20230807,180400,240625090,3655,3655,3655,3655,0
|
|
20230807,180300,240625090,3655,3655,3655,3655,0
|
|
20230807,180200,240625090,3655,3655,3655,3655,0
|
|
20230807,180100,240625090,3655,3655,3655,3655,0
|
|
20230807,180000,240625090,3655,3655,3655,3655,0
|
|
20230807,175900,240625090,3655,3655,3655,3655,0
|
|
20230807,175800,240625090,3655,3655,3655,3655,0
|
|
20230807,175700,240625090,3655,3655,3655,3655,0
|
|
20230807,175600,240625090,3655,3655,3655,3655,0
|
|
20230807,175500,240625090,3655,3655,3655,3655,0
|
|
20230807,175400,240625090,3655,3655,3655,3655,0
|
|
20230807,175300,240625090,3655,3655,3655,3655,0
|
|
20230807,175200,240625090,3655,3655,3655,3655,0
|
|
20230807,175100,240625090,3655,3655,3655,3655,0
|
|
20230807,175000,240625090,3655,3655,3655,3655,0
|
|
20230807,174900,240625090,3655,3655,3655,3655,0
|
|
20230807,174800,240625090,3655,3655,3655,3655,0
|
|
20230807,174700,240625090,3655,3655,3655,3655,1307
|
|
20230807,174600,240625090,3655,3655,3655,3655,0
|
|
20230807,174500,240625090,3655,3655,3655,3655,0
|
|
20230807,174400,240625090,3655,3655,3655,3655,0
|
|
20230807,174300,240625090,3655,3655,3655,3655,0
|
|
20230807,174200,240625090,3655,3655,3655,3655,0
|
|
20230807,174100,240625090,3655,3655,3655,3655,0
|
|
20230807,174000,240625090,3655,3655,3655,3655,0
|
|
20230807,173900,240625090,3655,3655,3655,3655,0
|
|
20230807,173800,240625090,3655,3655,3655,3655,0
|
|
20230807,173700,240625090,3655,3655,3655,3655,0
|
|
20230807,173600,240625090,3655,3655,3655,3655,0
|
|
20230807,173500,240625090,3655,3655,3655,3655,0
|
|
20230807,173400,240625090,3655,3655,3655,3655,0
|
|
20230807,173300,240625090,3655,3655,3655,3655,0
|
|
20230807,173200,240625090,3655,3655,3655,3655,0
|
|
20230807,173100,240625090,3655,3655,3655,3655,0
|
|
20230807,173000,240625090,3655,3655,3655,3655,0
|
|
20230807,172900,240625090,3655,3655,3655,3655,0
|
|
20230807,172800,240625090,3655,3655,3655,3655,0
|
|
20230807,172700,240625090,3655,3655,3655,3655,0
|
|
20230807,172600,240625090,3655,3655,3655,3655,0
|
|
20230807,172500,240625090,3655,3655,3655,3655,0
|
|
20230807,172400,240625090,3655,3655,3655,3655,0
|
|
20230807,172300,240625090,3655,3655,3655,3655,0
|
|
20230807,172200,240625090,3655,3655,3655,3655,0
|
|
20230807,172100,240625090,3655,3655,3655,3655,0
|
|
20230807,172000,240625090,3655,3655,3655,3655,0
|
|
20230807,171900,240625090,3655,3655,3655,3655,0
|
|
20230807,171800,240625090,3655,3655,3655,3655,0
|
|
20230807,171700,240625090,3655,3655,3655,3655,1307
|
|
20230807,171600,240625090,3655,3655,3655,3655,0
|
|
20230807,171500,240625090,3655,3655,3655,3655,0
|
|
20230807,171400,240625090,3655,3655,3655,3655,0
|
|
20230807,171300,240625090,3655,3655,3655,3655,0
|
|
20230807,171200,240625090,3655,3655,3655,3655,0
|
|
20230807,171100,240625090,3655,3655,3655,3655,0
|
|
20230807,171000,240625090,3655,3655,3655,3655,0
|
|
20230807,170900,240625090,3655,3655,3655,3655,0
|
|
20230807,170800,240625090,3655,3655,3655,3655,0
|
|
20230807,170700,240625090,3655,3655,3655,3655,0
|
|
20230807,170600,240625090,3655,3655,3655,3655,0
|
|
20230807,170500,240625090,3655,3655,3655,3655,0
|
|
20230807,170400,240625090,3655,3655,3655,3655,0
|
|
20230807,170300,240625090,3655,3655,3655,3655,0
|
|
20230807,170200,240625090,3655,3655,3655,3655,0
|
|
20230807,170100,240625090,3655,3655,3655,3655,0
|
|
20230807,170000,240625090,3655,3655,3655,3655,0
|
|
20230807,165900,240625090,3655,3655,3655,3655,0
|
|
20230807,165800,240625090,3655,3655,3655,3655,0
|
|
20230807,165700,240625090,3655,3655,3655,3655,0
|
|
20230807,165600,240625090,3655,3655,3655,3655,0
|
|
20230807,165500,240625090,3655,3655,3655,3655,0
|
|
20230807,165400,240625090,3655,3655,3655,3655,0
|
|
20230807,165300,240625090,3655,3655,3655,3655,0
|
|
20230807,165200,240625090,3655,3655,3655,3655,0
|
|
20230807,165100,240625090,3655,3655,3655,3655,0
|
|
20230807,165000,240625090,3655,3655,3655,3655,0
|
|
20230807,164900,240625090,3655,3655,3655,3655,0
|
|
20230807,164800,240625090,3655,3655,3655,3655,0
|
|
20230807,164700,240625090,3655,3655,3655,3655,1307
|
|
20230807,164600,240625090,3655,3655,3655,3655,0
|
|
20230807,164500,240625090,3655,3655,3655,3655,0
|
|
20230807,164400,240625090,3655,3655,3655,3655,0
|
|
20230807,164300,240625090,3655,3655,3655,3655,0
|
|
20230807,164200,240625090,3655,3655,3655,3655,0
|
|
20230807,164100,240625090,3655,3655,3655,3655,0
|
|
20230807,164000,240625090,3655,3655,3655,3655,0
|
|
20230807,163900,240625090,3655,3655,3655,3655,0
|
|
20230807,163800,240625090,3655,3655,3655,3655,0
|
|
20230807,163700,240625090,3655,3655,3655,3655,0
|
|
20230807,163600,240625090,3655,3655,3655,3655,0
|
|
20230807,163500,240625090,3655,3655,3655,3655,0
|
|
20230807,163400,240625090,3655,3655,3655,3655,0
|
|
20230807,163300,240625090,3655,3655,3655,3655,0
|
|
20230807,163200,240625090,3655,3655,3655,3655,0
|
|
20230807,163100,240625090,3655,3655,3655,3655,0
|
|
20230807,163000,240625090,3655,3655,3655,3655,0
|
|
20230807,162900,240625090,3655,3655,3655,3655,0
|
|
20230807,162800,240625090,3655,3655,3655,3655,0
|
|
20230807,162700,240625090,3655,3655,3655,3655,0
|
|
20230807,162600,240625090,3655,3655,3655,3655,0
|
|
20230807,162500,240625090,3655,3655,3655,3655,0
|
|
20230807,162400,240625090,3655,3655,3655,3655,0
|
|
20230807,162300,240625090,3655,3655,3655,3655,0
|
|
20230807,162200,240625090,3655,3655,3655,3655,0
|
|
20230807,162100,240625090,3655,3655,3655,3655,0
|
|
20230807,162000,240625090,3655,3655,3655,3655,0
|
|
20230807,161900,240625090,3655,3655,3655,3655,0
|
|
20230807,161800,240625090,3655,3655,3655,3655,0
|
|
20230807,161700,240625090,3655,3655,3655,3655,1307
|
|
20230807,161600,240625090,3655,3655,3655,3655,0
|
|
20230807,161500,240625090,3655,3655,3655,3655,0
|
|
20230807,161400,240625090,3655,3655,3655,3655,0
|
|
20230807,161300,240625090,3655,3655,3655,3655,0
|
|
20230807,161200,240625090,3655,3655,3655,3655,0
|
|
20230807,161100,240625090,3655,3655,3655,3655,0
|
|
20230807,161000,240625090,3655,3655,3655,3655,0
|
|
20230807,160900,240625090,3655,3655,3655,3655,0
|
|
20230807,160800,240625090,3655,3655,3655,3655,0
|
|
20230807,160700,240625090,3655,3655,3655,3655,0
|
|
20230807,160600,240625090,3655,3655,3655,3655,0
|
|
20230807,160500,240625090,3655,3655,3655,3655,0
|
|
20230807,160400,240625090,3655,3655,3655,3655,0
|
|
20230807,160300,240625090,3655,3655,3655,3655,0
|
|
20230807,160200,240625090,3655,3655,3655,3655,0
|
|
20230807,160100,240625090,3655,3655,3655,3655,0
|
|
20230807,160000,240625090,3655,3655,3655,3655,0
|
|
20230807,155900,240625090,3655,3655,3655,3655,0
|
|
20230807,155800,240625090,3655,3655,3655,3655,0
|
|
20230807,155700,240625090,3655,3655,3655,3655,0
|
|
20230807,155600,240625090,3655,3655,3655,3655,0
|
|
20230807,155500,240625090,3655,3655,3655,3655,0
|
|
20230807,155400,240625090,3655,3655,3655,3655,0
|
|
20230807,155300,240625090,3655,3655,3655,3655,0
|
|
20230807,155200,240625090,3655,3655,3655,3655,0
|
|
20230807,155100,240625090,3655,3655,3655,3655,0
|
|
20230807,155000,240625090,3655,3655,3655,3655,0
|
|
20230807,154900,240625090,3655,3655,3655,3655,0
|
|
20230807,154800,240625090,3655,3655,3655,3655,0
|
|
20230807,154700,240625090,3655,3655,3655,3655,1307
|
|
20230807,154600,240625090,3655,3655,3655,3655,0
|
|
20230807,154500,240625090,3655,3655,3655,3655,0
|
|
20230807,154400,240625090,3655,3655,3655,3655,0
|
|
20230807,154300,240625090,3655,3655,3655,3655,0
|
|
20230807,154200,240625090,3655,3655,3655,3655,0
|
|
20230807,154100,240625090,3655,3655,3655,3655,0
|
|
20230807,154000,240625090,3655,3655,3655,3655,0
|
|
20230807,153900,240625090,3655,3655,3655,3655,0
|
|
20230807,153800,240625090,3655,3655,3655,3655,0
|
|
20230807,153700,240625090,3655,3655,3655,3655,0
|
|
20230807,153600,240625090,3655,3655,3655,3655,0
|
|
20230807,153500,240625090,3655,3655,3655,3655,0
|
|
20230807,153400,240625090,3655,3655,3655,3655,0
|
|
20230807,153300,240625090,3655,3655,3655,3655,0
|
|
20230807,153200,240625090,3655,3655,3655,3655,0
|
|
20230807,153100,240625090,3655,3655,3655,3655,0
|
|
20230807,153000,240625090,3655,3655,3655,3655,1307
|
|
20230807,152900,235848005,3670,3670,3670,3670,0
|
|
20230807,152800,235848005,3670,3670,3670,3670,0
|
|
20230807,152700,235848005,3670,3670,3670,3670,0
|
|
20230807,152600,235848005,3670,3670,3670,3670,0
|
|
20230807,152500,235848005,3670,3670,3670,3670,0
|
|
20230807,152400,235848005,3670,3670,3670,3670,0
|
|
20230807,152300,235848005,3670,3670,3670,3670,0
|
|
20230807,152200,235848005,3670,3670,3670,3670,0
|
|
20230807,152100,235848005,3670,3670,3670,3670,0
|
|
20230807,152000,235848005,3670,3670,3670,3670,0
|
|
20230807,151900,235848005,3670,3670,3670,3670,150
|
|
20230807,151800,235297505,3670,3660,3670,3660,201
|
|
20230807,151700,234561755,3670,3660,3670,3660,504
|
|
20230807,151600,232716995,3670,3655,3670,3655,3001
|
|
20230807,151500,221734810,3645,3645,3645,3645,23
|
|
20230807,151400,221650975,3655,3655,3655,3655,0
|
|
20230807,151300,221650975,3655,3655,3655,3655,1
|
|
20230807,151200,221647320,3645,3645,3645,3645,100
|
|
20230807,151100,221282820,3655,3655,3655,3655,1
|
|
20230807,151000,221279165,3655,3655,3655,3655,3
|
|
20230807,150900,221268200,3655,3655,3655,3655,10
|
|
20230807,150800,221231650,3650,3650,3650,3650,1
|
|
20230807,150700,221228000,3640,3640,3640,3640,0
|
|
20230807,150600,221228000,3640,3640,3650,3640,89
|
|
20230807,150500,220903750,3645,3645,3645,3645,0
|
|
20230807,150400,220903750,3645,3645,3645,3645,91
|
|
20230807,150300,220572055,3645,3645,3645,3645,0
|
|
20230807,150200,220572055,3645,3645,3645,3645,0
|
|
20230807,150100,220572055,3645,3645,3645,3645,0
|
|
20230807,150000,220572055,3645,3645,3645,3645,0
|
|
20230807,145900,220572055,3645,3645,3645,3645,495
|
|
20230807,145800,218767780,3650,3650,3650,3650,120
|
|
20230807,145700,218329780,3655,3655,3655,3655,0
|
|
20230807,145600,218329780,3655,3655,3655,3655,3
|
|
20230807,145500,218318815,3650,3650,3650,3650,0
|
|
20230807,145400,218318815,3650,3650,3650,3650,0
|
|
20230807,145300,218318815,3650,3650,3650,3650,0
|
|
20230807,145200,218318815,3650,3650,3650,3650,0
|
|
20230807,145100,218318815,3650,3650,3650,3650,1
|
|
20230807,145000,218315165,3655,3655,3655,3655,0
|
|
20230807,144900,218315165,3655,3655,3655,3650,1019
|
|
20230807,144800,214595685,3665,3665,3665,3665,0
|
|
20230807,144700,214595685,3665,3665,3665,3665,87
|
|
20230807,144600,214276830,3665,3650,3665,3650,2
|
|
20230807,144500,214269515,3670,3660,3670,3660,1763
|
|
20230807,144400,207813780,3660,3660,3660,3660,0
|
|
20230807,144300,207813780,3660,3660,3660,3660,0
|
|
20230807,144200,207813780,3660,3660,3660,3660,0
|
|
20230807,144100,207813780,3660,3660,3660,3660,0
|
|
20230807,144000,207813780,3660,3660,3660,3660,7
|
|
20230807,143900,207788160,3660,3660,3660,3660,0
|
|
20230807,143800,207788160,3660,3655,3660,3655,2134
|
|
20230807,143700,199984365,3640,3640,3640,3640,0
|
|
20230807,143600,199984365,3640,3650,3655,3640,520
|
|
20230807,143500,198086410,3640,3640,3640,3640,0
|
|
20230807,143400,198086410,3640,3640,3640,3640,500
|
|
20230807,143300,196266410,3650,3650,3650,3640,3
|
|
20230807,143200,196255470,3645,3645,3645,3645,0
|
|
20230807,143100,196255470,3645,3645,3645,3645,0
|
|
20230807,143000,196255470,3645,3645,3645,3635,3
|
|
20230807,142900,196244545,3640,3640,3640,3640,0
|
|
20230807,142800,196244545,3640,3640,3640,3640,0
|
|
20230807,142700,196244545,3640,3640,3640,3640,500
|
|
20230807,142600,194424545,3630,3630,3630,3630,0
|
|
20230807,142500,194424545,3630,3630,3630,3630,0
|
|
20230807,142400,194424545,3630,3630,3630,3630,0
|
|
20230807,142300,194424545,3630,3630,3630,3630,1
|
|
20230807,142200,194420915,3640,3640,3640,3640,1
|
|
20230807,142100,194417275,3630,3630,3630,3630,0
|
|
20230807,142000,194417275,3630,3630,3630,3630,272
|
|
20230807,141900,193429915,3630,3640,3640,3630,101
|
|
20230807,141800,193062975,3635,3635,3635,3635,40
|
|
20230807,141700,192917575,3635,3635,3635,3635,60
|
|
20230807,141600,192699475,3635,3635,3635,3635,0
|
|
20230807,141500,192699475,3635,3635,3635,3635,0
|
|
20230807,141400,192699475,3635,3635,3635,3635,0
|
|
20230807,141300,192699475,3635,3635,3635,3635,0
|
|
20230807,141200,192699475,3635,3635,3635,3635,1
|
|
20230807,141100,192695840,3635,3635,3635,3635,39
|
|
20230807,141000,192554075,3640,3640,3640,3640,0
|
|
20230807,140900,192554075,3640,3630,3640,3630,1001
|
|
20230807,140800,188920435,3630,3630,3630,3630,0
|
|
20230807,140700,188920435,3630,3630,3630,3630,0
|
|
20230807,140600,188920435,3630,3630,3630,3630,141
|
|
20230807,140500,188408605,3640,3640,3640,3640,1
|
|
20230807,140400,188404965,3630,3630,3630,3630,0
|
|
20230807,140300,188404965,3630,3630,3630,3630,100
|
|
20230807,140200,188041965,3635,3635,3635,3635,108
|
|
20230807,140100,187649385,3640,3640,3640,3640,0
|
|
20230807,140000,187649385,3640,3640,3640,3640,463
|
|
20230807,135900,185964065,3650,3650,3650,3650,0
|
|
20230807,135800,185964065,3650,3650,3650,3650,0
|
|
20230807,135700,185964065,3650,3650,3650,3650,0
|
|
20230807,135600,185964065,3650,3645,3650,3645,6
|
|
20230807,135500,185942175,3650,3650,3650,3650,0
|
|
20230807,135400,185942175,3650,3650,3650,3650,0
|
|
20230807,135300,185942175,3650,3650,3650,3650,0
|
|
20230807,135200,185942175,3650,3650,3650,3650,0
|
|
20230807,135100,185942175,3650,3650,3650,3650,0
|
|
20230807,135000,185942175,3650,3650,3650,3650,0
|
|
20230807,134900,185942175,3650,3650,3650,3650,0
|
|
20230807,134800,185942175,3650,3650,3650,3650,0
|
|
20230807,134700,185942175,3650,3650,3650,3650,1
|
|
20230807,134600,185938525,3635,3635,3635,3635,0
|
|
20230807,134500,185938525,3635,3640,3640,3635,900
|
|
20230807,134400,182666815,3655,3655,3655,3655,20
|
|
20230807,134300,182593715,3655,3655,3655,3655,0
|
|
20230807,134200,182593715,3655,3645,3655,3645,5549
|
|
20230807,134100,162342700,3645,3645,3645,3645,0
|
|
20230807,134000,162342700,3645,3645,3645,3645,0
|
|
20230807,133900,162342700,3645,3645,3645,3645,0
|
|
20230807,133800,162342700,3645,3645,3645,3645,0
|
|
20230807,133700,162342700,3645,3645,3645,3645,0
|
|
20230807,133600,162342700,3645,3645,3645,3645,0
|
|
20230807,133500,162342700,3645,3645,3645,3645,1
|
|
20230807,133400,162339055,3635,3635,3635,3635,0
|
|
20230807,133300,162339055,3635,3635,3635,3635,3
|
|
20230807,133200,162328150,3635,3635,3635,3635,15
|
|
20230807,133100,162273625,3630,3630,3630,3630,0
|
|
20230807,133000,162273625,3630,3630,3630,3630,0
|
|
20230807,132900,162273625,3630,3630,3630,3630,1
|
|
20230807,132800,162269995,3630,3630,3630,3630,0
|
|
20230807,132700,162269995,3630,3630,3630,3630,0
|
|
20230807,132600,162269995,3630,3630,3630,3630,10
|
|
20230807,132500,162233695,3630,3630,3630,3630,0
|
|
20230807,132400,162233695,3630,3630,3630,3630,20
|
|
20230807,132300,162161095,3630,3630,3630,3630,0
|
|
20230807,132200,162161095,3630,3630,3630,3630,1700
|
|
20230807,132100,155990095,3625,3625,3625,3625,1163
|
|
20230807,132000,151774220,3620,3620,3620,3620,0
|
|
20230807,131900,151774220,3620,3625,3625,3620,1590
|
|
20230807,131800,146017920,3615,3620,3620,3615,2873
|
|
20230807,131700,135628240,3625,3625,3625,3625,0
|
|
20230807,131600,135628240,3625,3625,3625,3625,0
|
|
20230807,131500,135628240,3625,3625,3625,3625,0
|
|
20230807,131400,135628240,3625,3625,3625,3625,0
|
|
20230807,131300,135628240,3625,3625,3625,3625,0
|
|
20230807,131200,135628240,3625,3630,3630,3625,99
|
|
20230807,131100,135268890,3630,3630,3630,3630,0
|
|
20230807,131000,135268890,3630,3630,3630,3630,100
|
|
20230807,130900,134905890,3630,3630,3630,3630,1
|
|
20230807,130800,134902260,3630,3630,3630,3630,0
|
|
20230807,130700,134902260,3630,3640,3640,3630,800
|
|
20230807,130600,131997480,3640,3640,3640,3640,0
|
|
20230807,130500,131997480,3640,3640,3640,3640,0
|
|
20230807,130400,131997480,3640,3640,3640,3640,0
|
|
20230807,130300,131997480,3640,3640,3640,3640,0
|
|
20230807,130200,131997480,3640,3640,3640,3640,0
|
|
20230807,130100,131997480,3640,3640,3640,3640,26
|
|
20230807,130000,131902840,3650,3650,3650,3650,1000
|
|
20230807,125900,128252840,3640,3645,3645,3640,220
|
|
20230807,125800,127452035,3650,3650,3650,3650,4
|
|
20230807,125700,127437435,3650,3650,3650,3650,0
|
|
20230807,125600,127437435,3650,3650,3650,3650,6
|
|
20230807,125500,127415535,3650,3650,3650,3650,0
|
|
20230807,125400,127415535,3650,3650,3650,3650,0
|
|
20230807,125300,127415535,3650,3650,3650,3650,0
|
|
20230807,125200,127415535,3650,3650,3650,3650,0
|
|
20230807,125100,127415535,3650,3650,3650,3650,0
|
|
20230807,125000,127415535,3650,3650,3650,3650,0
|
|
20230807,124900,127415535,3650,3650,3650,3650,1300
|
|
20230807,124800,122670535,3640,3640,3640,3640,0
|
|
20230807,124700,122670535,3640,3640,3640,3640,0
|
|
20230807,124600,122670535,3640,3640,3640,3640,0
|
|
20230807,124500,122670535,3640,3640,3640,3640,1
|
|
20230807,124400,122666895,3645,3645,3645,3645,2
|
|
20230807,124300,122659605,3640,3640,3640,3640,0
|
|
20230807,124200,122659605,3640,3640,3640,3640,0
|
|
20230807,124100,122659605,3640,3640,3640,3640,0
|
|
20230807,124000,122659605,3640,3640,3640,3640,0
|
|
20230807,123900,122659605,3640,3640,3640,3640,0
|
|
20230807,123800,122659605,3640,3640,3640,3640,0
|
|
20230807,123700,122659605,3640,3640,3640,3640,0
|
|
20230807,123600,122659605,3640,3640,3640,3640,0
|
|
20230807,123500,122659605,3640,3640,3640,3640,2
|
|
20230807,123400,122652325,3640,3640,3640,3640,0
|
|
20230807,123300,122652325,3640,3640,3640,3640,588
|
|
20230807,123200,120512005,3650,3650,3650,3650,0
|
|
20230807,123100,120512005,3650,3650,3650,3650,0
|
|
20230807,123000,120512005,3650,3650,3650,3650,0
|
|
20230807,122900,120512005,3650,3645,3650,3645,663
|
|
20230807,122800,118094460,3640,3640,3640,3640,0
|
|
20230807,122700,118094460,3640,3645,3645,3640,120
|
|
20230807,122600,117657160,3645,3645,3645,3645,0
|
|
20230807,122500,117657160,3645,3645,3645,3645,50
|
|
20230807,122400,117474910,3645,3645,3645,3645,10
|
|
20230807,122300,117438460,3645,3645,3645,3645,0
|
|
20230807,122200,117438460,3645,3645,3645,3645,0
|
|
20230807,122100,117438460,3645,3645,3645,3645,100
|
|
20230807,122000,117073960,3645,3645,3645,3645,0
|
|
20230807,121900,117073960,3645,3645,3645,3645,0
|
|
20230807,121800,117073960,3645,3645,3645,3645,0
|
|
20230807,121700,117073960,3645,3645,3645,3645,0
|
|
20230807,121600,117073960,3645,3645,3645,3645,0
|
|
20230807,121500,117073960,3645,3645,3645,3645,0
|
|
20230807,121400,117073960,3645,3645,3645,3645,0
|
|
20230807,121300,117073960,3645,3645,3645,3645,0
|
|
20230807,121200,117073960,3645,3645,3645,3645,0
|
|
20230807,121100,117073960,3645,3645,3645,3645,1
|
|
20230807,121000,117070315,3650,3650,3650,3650,0
|
|
20230807,120900,117070315,3650,3650,3650,3650,0
|
|
20230807,120800,117070315,3650,3650,3650,3650,0
|
|
20230807,120700,117070315,3650,3650,3650,3650,0
|
|
20230807,120600,117070315,3650,3650,3650,3650,1
|
|
20230807,120500,117066665,3650,3650,3650,3650,0
|
|
20230807,120400,117066665,3650,3650,3650,3650,0
|
|
20230807,120300,117066665,3650,3645,3650,3645,346
|
|
20230807,120200,115805490,3645,3645,3645,3645,173
|
|
20230807,120100,115174905,3625,3625,3625,3625,0
|
|
20230807,120000,115174905,3625,3625,3625,3625,0
|
|
20230807,115900,115174905,3625,3625,3625,3625,14
|
|
20230807,115800,115124155,3625,3640,3640,3625,2600
|
|
20230807,115700,105696870,3645,3645,3645,3645,0
|
|
20230807,115600,105696870,3645,3645,3645,3645,0
|
|
20230807,115500,105696870,3645,3645,3645,3645,30
|
|
20230807,115400,105587520,3645,3645,3645,3645,0
|
|
20230807,115300,105587520,3645,3645,3645,3645,0
|
|
20230807,115200,105587520,3645,3645,3645,3645,0
|
|
20230807,115100,105587520,3645,3645,3645,3645,0
|
|
20230807,115000,105587520,3645,3645,3645,3645,0
|
|
20230807,114900,105587520,3645,3645,3645,3645,0
|
|
20230807,114800,105587520,3645,3645,3645,3645,2
|
|
20230807,114700,105580230,3645,3645,3645,3645,1
|
|
20230807,114600,105576585,3640,3640,3640,3640,0
|
|
20230807,114500,105576585,3640,3640,3640,3640,0
|
|
20230807,114400,105576585,3640,3640,3640,3640,0
|
|
20230807,114300,105576585,3640,3640,3640,3640,0
|
|
20230807,114200,105576585,3640,3640,3640,3640,77
|
|
20230807,114100,105296305,3640,3640,3640,3640,1
|
|
20230807,114000,105292665,3630,3630,3630,3630,0
|
|
20230807,113900,105292665,3630,3630,3630,3630,0
|
|
20230807,113800,105292665,3630,3630,3630,3630,0
|
|
20230807,113700,105292665,3630,3630,3630,3630,0
|
|
20230807,113600,105292665,3630,3630,3630,3630,0
|
|
20230807,113500,105292665,3630,3630,3630,3630,1951
|
|
20230807,113400,98210535,3640,3640,3640,3640,18
|
|
20230807,113300,98145015,3640,3640,3640,3640,1
|
|
20230807,113200,98141375,3630,3630,3630,3630,0
|
|
20230807,113100,98141375,3630,3630,3630,3630,0
|
|
20230807,113000,98141375,3630,3630,3630,3630,0
|
|
20230807,112900,98141375,3630,3630,3630,3630,0
|
|
20230807,112800,98141375,3630,3630,3630,3630,0
|
|
20230807,112700,98141375,3630,3630,3630,3630,0
|
|
20230807,112600,98141375,3630,3630,3630,3630,0
|
|
20230807,112500,98141375,3630,3640,3640,3630,1147
|
|
20230807,112400,93976295,3640,3640,3640,3640,0
|
|
20230807,112300,93976295,3640,3640,3640,3640,0
|
|
20230807,112200,93976295,3640,3640,3640,3640,0
|
|
20230807,112100,93976295,3640,3640,3640,3640,0
|
|
20230807,112000,93976295,3640,3640,3640,3640,0
|
|
20230807,111900,93976295,3640,3640,3640,3640,1
|
|
20230807,111800,93972655,3640,3640,3640,3640,0
|
|
20230807,111700,93972655,3640,3640,3640,3640,0
|
|
20230807,111600,93972655,3640,3640,3640,3640,5
|
|
20230807,111500,93954455,3640,3640,3640,3640,0
|
|
20230807,111400,93954455,3640,3640,3640,3640,28
|
|
20230807,111300,93852535,3645,3645,3645,3645,0
|
|
20230807,111200,93852535,3645,3645,3645,3645,5
|
|
20230807,111100,93834310,3645,3645,3645,3645,0
|
|
20230807,111000,93834310,3645,3645,3645,3645,0
|
|
20230807,110900,93834310,3645,3645,3645,3645,1
|
|
20230807,110800,93830665,3645,3645,3645,3645,0
|
|
20230807,110700,93830665,3645,3645,3645,3645,1
|
|
20230807,110600,93827020,3640,3640,3640,3640,1
|
|
20230807,110500,93823380,3640,3640,3640,3640,0
|
|
20230807,110400,93823380,3640,3640,3640,3640,500
|
|
20230807,110300,92003380,3640,3640,3640,3640,0
|
|
20230807,110200,92003380,3640,3640,3640,3640,0
|
|
20230807,110100,92003380,3640,3640,3640,3640,0
|
|
20230807,110000,92003380,3640,3640,3640,3640,0
|
|
20230807,105900,92003380,3640,3640,3640,3640,0
|
|
20230807,105800,92003380,3640,3640,3640,3640,0
|
|
20230807,105700,92003380,3640,3640,3640,3640,0
|
|
20230807,105600,92003380,3640,3640,3640,3640,16
|
|
20230807,105500,91945140,3640,3640,3640,3640,0
|
|
20230807,105400,91945140,3640,3640,3640,3640,0
|
|
20230807,105300,91945140,3640,3640,3640,3640,5
|
|
20230807,105200,91926940,3630,3630,3630,3630,0
|
|
20230807,105100,91926940,3630,3630,3630,3630,0
|
|
20230807,105000,91926940,3630,3630,3630,3630,0
|
|
20230807,104900,91926940,3630,3630,3630,3630,0
|
|
20230807,104800,91926940,3630,3630,3630,3630,0
|
|
20230807,104700,91926940,3630,3630,3630,3630,8
|
|
20230807,104600,91897900,3645,3645,3645,3645,0
|
|
20230807,104500,91897900,3645,3630,3645,3630,242
|
|
20230807,104400,91019415,3630,3630,3630,3630,0
|
|
20230807,104300,91019415,3630,3630,3630,3630,350
|
|
20230807,104200,89748915,3630,3635,3635,3630,1037
|
|
20230807,104100,85981305,3645,3645,3645,3645,0
|
|
20230807,104000,85981305,3645,3645,3645,3645,1
|
|
20230807,103900,85977660,3640,3640,3640,3640,0
|
|
20230807,103800,85977660,3640,3640,3640,3640,0
|
|
20230807,103700,85977660,3640,3640,3640,3640,0
|
|
20230807,103600,85977660,3640,3640,3640,3640,1273
|
|
20230807,103500,81343940,3640,3640,3640,3640,0
|
|
20230807,103400,81343940,3640,3640,3640,3640,100
|
|
20230807,103300,80979940,3645,3645,3645,3645,20
|
|
20230807,103200,80907040,3645,3650,3650,3645,650
|
|
20230807,103100,78535305,3655,3655,3655,3655,0
|
|
20230807,103000,78535305,3655,3655,3655,3655,6
|
|
20230807,102900,78513375,3660,3660,3660,3660,132
|
|
20230807,102800,78030255,3660,3660,3660,3660,500
|
|
20230807,102700,76200255,3660,3660,3660,3660,0
|
|
20230807,102600,76200255,3660,3655,3660,3655,167
|
|
20230807,102500,75589865,3655,3655,3655,3655,0
|
|
20230807,102400,75589865,3655,3655,3655,3655,100
|
|
20230807,102300,75224365,3655,3655,3655,3655,1
|
|
20230807,102200,75220710,3650,3650,3650,3650,3
|
|
20230807,102100,75209760,3655,3650,3655,3650,500
|
|
20230807,102000,73383595,3655,3655,3655,3655,0
|
|
20230807,101900,73383595,3655,3655,3655,3655,856
|
|
20230807,101800,70254915,3655,3655,3655,3655,2
|
|
20230807,101700,70247605,3660,3660,3660,3660,0
|
|
20230807,101600,70247605,3660,3660,3660,3660,100
|
|
20230807,101500,69881605,3660,3660,3660,3660,20
|
|
20230807,101400,69808405,3660,3655,3660,3655,903
|
|
20230807,101300,66505430,3650,3650,3650,3650,0
|
|
20230807,101200,66505430,3650,3650,3650,3650,1641
|
|
20230807,101100,60515780,3650,3650,3650,3650,0
|
|
20230807,101000,60515780,3650,3650,3650,3650,1
|
|
20230807,100900,60512130,3645,3650,3650,3645,21
|
|
20230807,100800,60435580,3645,3645,3645,3645,81
|
|
20230807,100700,60140335,3645,3645,3645,3645,0
|
|
20230807,100600,60140335,3645,3645,3645,3645,0
|
|
20230807,100500,60140335,3645,3645,3645,3645,0
|
|
20230807,100400,60140335,3645,3645,3645,3645,54
|
|
20230807,100300,59943505,3645,3650,3650,3645,154
|
|
20230807,100200,59381430,3650,3650,3650,3650,1
|
|
20230807,100100,59377780,3650,3650,3650,3650,0
|
|
20230807,100000,59377780,3650,3650,3650,3650,0
|
|
20230807,095900,59377780,3650,3650,3650,3650,0
|
|
20230807,095800,59377780,3650,3650,3650,3650,0
|
|
20230807,095700,59377780,3650,3650,3650,3650,0
|
|
20230807,095600,59377780,3650,3650,3650,3650,50
|
|
20230807,095500,59195280,3650,3650,3650,3650,0
|
|
20230807,095400,59195280,3650,3650,3650,3650,0
|
|
20230807,095300,59195280,3650,3650,3650,3650,0
|
|
20230807,095200,59195280,3650,3630,3650,3630,1002
|
|
20230807,095100,55538045,3630,3630,3630,3630,0
|
|
20230807,095000,55538045,3630,3620,3630,3620,1205
|
|
20230807,094900,51165945,3630,3630,3630,3630,100
|
|
20230807,094800,50802945,3645,3630,3645,3630,1114
|
|
20230807,094700,46759110,3650,3635,3650,3635,209
|
|
20230807,094600,45997330,3630,3630,3630,3630,1
|
|
20230807,094500,45993700,3630,3630,3630,3630,0
|
|
20230807,094400,45993700,3630,3620,3630,3620,641
|
|
20230807,094300,43671510,3620,3620,3620,3620,0
|
|
20230807,094200,43671510,3620,3620,3620,3620,0
|
|
20230807,094100,43671510,3620,3610,3620,3610,2992
|
|
20230807,094000,32857765,3620,3620,3620,3620,1
|
|
20230807,093900,32854145,3620,3620,3620,3620,5
|
|
20230807,093800,32836045,3615,3615,3615,3615,0
|
|
20230807,093700,32836045,3615,3620,3620,3615,1483
|
|
20230807,093600,27474990,3610,3610,3610,3610,0
|
|
20230807,093500,27474990,3610,3620,3620,3610,721
|
|
20230807,093400,24871105,3620,3620,3620,3620,96
|
|
20230807,093300,24523585,3625,3625,3625,3625,0
|
|
20230807,093200,24523585,3625,3625,3625,3625,7
|
|
20230807,093100,24498210,3625,3625,3625,3625,6
|
|
20230807,093000,24476460,3625,3625,3625,3625,0
|
|
20230807,092900,24476460,3625,3625,3625,3625,20
|
|
20230807,092800,24403960,3625,3625,3625,3625,0
|
|
20230807,092700,24403960,3625,3640,3640,3625,126
|
|
20230807,092600,23946850,3630,3635,3635,3630,15
|
|
20230807,092500,23892375,3645,3645,3645,3645,0
|
|
20230807,092400,23892375,3645,3645,3645,3645,0
|
|
20230807,092300,23892375,3645,3645,3645,3645,0
|
|
20230807,092200,23892375,3645,3645,3645,3645,0
|
|
20230807,092100,23892375,3645,3645,3645,3645,0
|
|
20230807,092000,23892375,3645,3640,3645,3640,4
|
|
20230807,091900,23877800,3635,3625,3635,3625,1200
|
|
20230807,091800,19520330,3625,3620,3625,3620,1274
|
|
20230807,091700,14903480,3615,3615,3615,3615,1
|
|
20230807,091600,14899865,3605,3605,3605,3605,0
|
|
20230807,091500,14899865,3605,3605,3605,3605,0
|
|
20230807,091400,14899865,3605,3605,3605,3605,0
|
|
20230807,091300,14899865,3605,3605,3605,3605,830
|
|
20230807,091200,11907715,3625,3620,3625,3610,1006
|
|
20230807,091100,8276030,3625,3615,3630,3615,86
|
|
20230807,091000,7965075,3630,3630,3630,3630,1
|
|
20230807,090900,7961445,3620,3615,3620,3615,409
|
|
20230807,090800,6482725,3615,3615,3615,3615,366
|
|
20230807,090700,5159635,3620,3620,3620,3620,91
|
|
20230807,090600,4830215,3620,3625,3625,3620,42
|
|
20230807,090500,4678150,3630,3615,3630,3615,161
|
|
20230807,090400,4096120,3615,3625,3625,3615,350
|
|
20230807,090300,2830160,3630,3630,3630,3630,0
|
|
20230807,090200,2830160,3630,3620,3630,3615,11
|
|
20230807,090100,2790375,3640,3640,3640,3640,0
|
|
20230807,090000,2790375,3640,3605,3640,3605,774
|