621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191800,566428480,3725,3725,3725,3725,2434
|
|
20230811,191700,566428480,3725,3725,3725,3725,0
|
|
20230811,191600,566428480,3725,3725,3725,3725,0
|
|
20230811,191500,566428480,3725,3725,3725,3725,0
|
|
20230811,191400,566428480,3725,3725,3725,3725,0
|
|
20230811,191300,566428480,3725,3725,3725,3725,0
|
|
20230811,191200,566428480,3725,3725,3725,3725,0
|
|
20230811,191100,566428480,3725,3725,3725,3725,0
|
|
20230811,191000,566428480,3725,3725,3725,3725,0
|
|
20230811,190900,566428480,3725,3725,3725,3725,0
|
|
20230811,190800,566428480,3725,3725,3725,3725,0
|
|
20230811,190700,566428480,3725,3725,3725,3725,0
|
|
20230811,190600,566428480,3725,3725,3725,3725,0
|
|
20230811,190500,566428480,3725,3725,3725,3725,0
|
|
20230811,190400,566428480,3725,3725,3725,3725,0
|
|
20230811,190300,566428480,3725,3725,3725,3725,0
|
|
20230811,190200,566428480,3725,3725,3725,3725,0
|
|
20230811,190100,566428480,3725,3725,3725,3725,0
|
|
20230811,190000,566428480,3725,3725,3725,3725,0
|
|
20230811,185900,566428480,3725,3725,3725,3725,0
|
|
20230811,185800,566428480,3725,3725,3725,3725,0
|
|
20230811,185700,566428480,3725,3725,3725,3725,0
|
|
20230811,185600,566428480,3725,3725,3725,3725,0
|
|
20230811,185500,566428480,3725,3725,3725,3725,0
|
|
20230811,185400,566428480,3725,3725,3725,3725,0
|
|
20230811,185300,566428480,3725,3725,3725,3725,0
|
|
20230811,185200,566428480,3725,3725,3725,3725,0
|
|
20230811,185100,566428480,3725,3725,3725,3725,0
|
|
20230811,185000,566428480,3725,3725,3725,3725,0
|
|
20230811,184900,566428480,3725,3725,3725,3725,0
|
|
20230811,184800,566428480,3725,3725,3725,3725,2434
|
|
20230811,184700,566428480,3725,3725,3725,3725,0
|
|
20230811,184600,566428480,3725,3725,3725,3725,0
|
|
20230811,184500,566428480,3725,3725,3725,3725,0
|
|
20230811,184400,566428480,3725,3725,3725,3725,0
|
|
20230811,184300,566428480,3725,3725,3725,3725,0
|
|
20230811,184200,566428480,3725,3725,3725,3725,0
|
|
20230811,184100,566428480,3725,3725,3725,3725,0
|
|
20230811,184000,566428480,3725,3725,3725,3725,0
|
|
20230811,183900,566428480,3725,3725,3725,3725,0
|
|
20230811,183800,566428480,3725,3725,3725,3725,0
|
|
20230811,183700,566428480,3725,3725,3725,3725,0
|
|
20230811,183600,566428480,3725,3725,3725,3725,0
|
|
20230811,183500,566428480,3725,3725,3725,3725,0
|
|
20230811,183400,566428480,3725,3725,3725,3725,0
|
|
20230811,183300,566428480,3725,3725,3725,3725,0
|
|
20230811,183200,566428480,3725,3725,3725,3725,0
|
|
20230811,183100,566428480,3725,3725,3725,3725,0
|
|
20230811,183000,566428480,3725,3725,3725,3725,0
|
|
20230811,182900,566428480,3725,3725,3725,3725,0
|
|
20230811,182800,566428480,3725,3725,3725,3725,0
|
|
20230811,182700,566428480,3725,3725,3725,3725,0
|
|
20230811,182600,566428480,3725,3725,3725,3725,0
|
|
20230811,182500,566428480,3725,3725,3725,3725,0
|
|
20230811,182400,566428480,3725,3725,3725,3725,0
|
|
20230811,182300,566428480,3725,3725,3725,3725,0
|
|
20230811,182200,566428480,3725,3725,3725,3725,0
|
|
20230811,182100,566428480,3725,3725,3725,3725,0
|
|
20230811,182000,566428480,3725,3725,3725,3725,0
|
|
20230811,181900,566428480,3725,3725,3725,3725,0
|
|
20230811,181800,566428480,3725,3725,3725,3725,2434
|
|
20230811,181700,566428480,3725,3725,3725,3725,0
|
|
20230811,181600,566428480,3725,3725,3725,3725,0
|
|
20230811,181500,566428480,3725,3725,3725,3725,0
|
|
20230811,181400,566428480,3725,3725,3725,3725,0
|
|
20230811,181300,566428480,3725,3725,3725,3725,0
|
|
20230811,181200,566428480,3725,3725,3725,3725,0
|
|
20230811,181100,566428480,3725,3725,3725,3725,0
|
|
20230811,181000,566428480,3725,3725,3725,3725,0
|
|
20230811,180900,566428480,3725,3725,3725,3725,0
|
|
20230811,180800,566428480,3725,3725,3725,3725,0
|
|
20230811,180700,566428480,3725,3725,3725,3725,0
|
|
20230811,180600,566428480,3725,3725,3725,3725,0
|
|
20230811,180500,566428480,3725,3725,3725,3725,0
|
|
20230811,180400,566428480,3725,3725,3725,3725,0
|
|
20230811,180300,566428480,3725,3725,3725,3725,0
|
|
20230811,180200,566428480,3725,3725,3725,3725,0
|
|
20230811,180100,566428480,3725,3725,3725,3725,0
|
|
20230811,180000,566428480,3725,3725,3725,3725,0
|
|
20230811,175900,566428480,3725,3725,3725,3725,0
|
|
20230811,175800,566428480,3725,3725,3725,3725,0
|
|
20230811,175700,566428480,3725,3725,3725,3725,0
|
|
20230811,175600,566428480,3725,3725,3725,3725,0
|
|
20230811,175500,566428480,3725,3725,3725,3725,0
|
|
20230811,175400,566428480,3725,3725,3725,3725,0
|
|
20230811,175300,566428480,3725,3725,3725,3725,0
|
|
20230811,175200,566428480,3725,3725,3725,3725,0
|
|
20230811,175100,566428480,3725,3725,3725,3725,0
|
|
20230811,175000,566428480,3725,3725,3725,3725,0
|
|
20230811,174900,566428480,3725,3725,3725,3725,0
|
|
20230811,174800,566428480,3725,3725,3725,3725,2434
|
|
20230811,174700,566428480,3725,3725,3725,3725,0
|
|
20230811,174600,566428480,3725,3725,3725,3725,0
|
|
20230811,174500,566428480,3725,3725,3725,3725,0
|
|
20230811,174400,566428480,3725,3725,3725,3725,0
|
|
20230811,174300,566428480,3725,3725,3725,3725,0
|
|
20230811,174200,566428480,3725,3725,3725,3725,0
|
|
20230811,174100,566428480,3725,3725,3725,3725,0
|
|
20230811,174000,566428480,3725,3725,3725,3725,0
|
|
20230811,173900,566428480,3725,3725,3725,3725,0
|
|
20230811,173800,566428480,3725,3725,3725,3725,0
|
|
20230811,173700,566428480,3725,3725,3725,3725,0
|
|
20230811,173600,566428480,3725,3725,3725,3725,0
|
|
20230811,173500,566428480,3725,3725,3725,3725,0
|
|
20230811,173400,566428480,3725,3725,3725,3725,0
|
|
20230811,173300,566428480,3725,3725,3725,3725,0
|
|
20230811,173200,566428480,3725,3725,3725,3725,0
|
|
20230811,173100,566428480,3725,3725,3725,3725,0
|
|
20230811,173000,566428480,3725,3725,3725,3725,0
|
|
20230811,172900,566428480,3725,3725,3725,3725,0
|
|
20230811,172800,566428480,3725,3725,3725,3725,0
|
|
20230811,172700,566428480,3725,3725,3725,3725,0
|
|
20230811,172600,566428480,3725,3725,3725,3725,0
|
|
20230811,172500,566428480,3725,3725,3725,3725,0
|
|
20230811,172400,566428480,3725,3725,3725,3725,0
|
|
20230811,172300,566428480,3725,3725,3725,3725,0
|
|
20230811,172200,566428480,3725,3725,3725,3725,0
|
|
20230811,172100,566428480,3725,3725,3725,3725,0
|
|
20230811,172000,566428480,3725,3725,3725,3725,0
|
|
20230811,171900,566428480,3725,3725,3725,3725,0
|
|
20230811,171800,566428480,3725,3725,3725,3725,2434
|
|
20230811,171700,566428480,3725,3725,3725,3725,0
|
|
20230811,171600,566428480,3725,3725,3725,3725,0
|
|
20230811,171500,566428480,3725,3725,3725,3725,0
|
|
20230811,171400,566428480,3725,3725,3725,3725,0
|
|
20230811,171300,566428480,3725,3725,3725,3725,0
|
|
20230811,171200,566428480,3725,3725,3725,3725,0
|
|
20230811,171100,566428480,3725,3725,3725,3725,0
|
|
20230811,171000,566428480,3725,3725,3725,3725,0
|
|
20230811,170900,566428480,3725,3725,3725,3725,0
|
|
20230811,170800,566428480,3725,3725,3725,3725,0
|
|
20230811,170700,566428480,3725,3725,3725,3725,0
|
|
20230811,170600,566428480,3725,3725,3725,3725,0
|
|
20230811,170500,566428480,3725,3725,3725,3725,0
|
|
20230811,170400,566428480,3725,3725,3725,3725,0
|
|
20230811,170300,566428480,3725,3725,3725,3725,0
|
|
20230811,170200,566428480,3725,3725,3725,3725,0
|
|
20230811,170100,566428480,3725,3725,3725,3725,0
|
|
20230811,170000,566428480,3725,3725,3725,3725,0
|
|
20230811,165900,566428480,3725,3725,3725,3725,0
|
|
20230811,165800,566428480,3725,3725,3725,3725,0
|
|
20230811,165700,566428480,3725,3725,3725,3725,0
|
|
20230811,165600,566428480,3725,3725,3725,3725,0
|
|
20230811,165500,566428480,3725,3725,3725,3725,0
|
|
20230811,165400,566428480,3725,3725,3725,3725,0
|
|
20230811,165300,566428480,3725,3725,3725,3725,0
|
|
20230811,165200,566428480,3725,3725,3725,3725,0
|
|
20230811,165100,566428480,3725,3725,3725,3725,0
|
|
20230811,165000,566428480,3725,3725,3725,3725,0
|
|
20230811,164900,566428480,3725,3725,3725,3725,0
|
|
20230811,164800,566428480,3725,3725,3725,3725,2434
|
|
20230811,164700,566428480,3725,3725,3725,3725,0
|
|
20230811,164600,566428480,3725,3725,3725,3725,0
|
|
20230811,164500,566428480,3725,3725,3725,3725,0
|
|
20230811,164400,566428480,3725,3725,3725,3725,0
|
|
20230811,164300,566428480,3725,3725,3725,3725,0
|
|
20230811,164200,566428480,3725,3725,3725,3725,0
|
|
20230811,164100,566428480,3725,3725,3725,3725,0
|
|
20230811,164000,566428480,3725,3725,3725,3725,0
|
|
20230811,163900,566428480,3725,3725,3725,3725,0
|
|
20230811,163800,566428480,3725,3725,3725,3725,0
|
|
20230811,163700,566428480,3725,3725,3725,3725,0
|
|
20230811,163600,566428480,3725,3725,3725,3725,0
|
|
20230811,163500,566428480,3725,3725,3725,3725,0
|
|
20230811,163400,566428480,3725,3725,3725,3725,0
|
|
20230811,163300,566428480,3725,3725,3725,3725,0
|
|
20230811,163200,566428480,3725,3725,3725,3725,0
|
|
20230811,163100,566428480,3725,3725,3725,3725,0
|
|
20230811,163000,566428480,3725,3725,3725,3725,0
|
|
20230811,162900,566428480,3725,3725,3725,3725,0
|
|
20230811,162800,566428480,3725,3725,3725,3725,0
|
|
20230811,162700,566428480,3725,3725,3725,3725,0
|
|
20230811,162600,566428480,3725,3725,3725,3725,0
|
|
20230811,162500,566428480,3725,3725,3725,3725,0
|
|
20230811,162400,566428480,3725,3725,3725,3725,0
|
|
20230811,162300,566428480,3725,3725,3725,3725,0
|
|
20230811,162200,566428480,3725,3725,3725,3725,0
|
|
20230811,162100,566428480,3725,3725,3725,3725,0
|
|
20230811,162000,566428480,3725,3725,3725,3725,0
|
|
20230811,161900,566428480,3725,3725,3725,3725,0
|
|
20230811,161800,566428480,3725,3725,3725,3725,2434
|
|
20230811,161700,566428480,3725,3725,3725,3725,0
|
|
20230811,161600,566428480,3725,3725,3725,3725,0
|
|
20230811,161500,566428480,3725,3725,3725,3725,0
|
|
20230811,161400,566428480,3725,3725,3725,3725,0
|
|
20230811,161300,566428480,3725,3725,3725,3725,0
|
|
20230811,161200,566428480,3725,3725,3725,3725,0
|
|
20230811,161100,566428480,3725,3725,3725,3725,0
|
|
20230811,161000,566428480,3725,3725,3725,3725,0
|
|
20230811,160900,566428480,3725,3725,3725,3725,0
|
|
20230811,160800,566428480,3725,3725,3725,3725,0
|
|
20230811,160700,566428480,3725,3725,3725,3725,0
|
|
20230811,160600,566428480,3725,3725,3725,3725,0
|
|
20230811,160500,566428480,3725,3725,3725,3725,0
|
|
20230811,160400,566428480,3725,3725,3725,3725,0
|
|
20230811,160300,566428480,3725,3725,3725,3725,0
|
|
20230811,160200,566428480,3725,3725,3725,3725,0
|
|
20230811,160100,566428480,3725,3725,3725,3725,0
|
|
20230811,160000,566428480,3725,3725,3725,3725,0
|
|
20230811,155900,566428480,3725,3725,3725,3725,0
|
|
20230811,155800,566428480,3725,3725,3725,3725,0
|
|
20230811,155700,566428480,3725,3725,3725,3725,0
|
|
20230811,155600,566428480,3725,3725,3725,3725,0
|
|
20230811,155500,566428480,3725,3725,3725,3725,0
|
|
20230811,155400,566428480,3725,3725,3725,3725,0
|
|
20230811,155300,566428480,3725,3725,3725,3725,0
|
|
20230811,155200,566428480,3725,3725,3725,3725,0
|
|
20230811,155100,566428480,3725,3725,3725,3725,0
|
|
20230811,155000,566428480,3725,3725,3725,3725,0
|
|
20230811,154900,566428480,3725,3725,3725,3725,0
|
|
20230811,154800,566428480,3725,3725,3725,3725,2434
|
|
20230811,154700,566428480,3725,3725,3725,3725,0
|
|
20230811,154600,566428480,3725,3725,3725,3725,0
|
|
20230811,154500,566428480,3725,3725,3725,3725,0
|
|
20230811,154400,566428480,3725,3725,3725,3725,0
|
|
20230811,154300,566428480,3725,3725,3725,3725,0
|
|
20230811,154200,566428480,3725,3725,3725,3725,0
|
|
20230811,154100,566428480,3725,3725,3725,3725,0
|
|
20230811,154000,566428480,3725,3725,3725,3725,0
|
|
20230811,153900,566428480,3725,3725,3725,3725,0
|
|
20230811,153800,566428480,3725,3725,3725,3725,0
|
|
20230811,153700,566428480,3725,3725,3725,3725,0
|
|
20230811,153600,566428480,3725,3725,3725,3725,0
|
|
20230811,153500,566428480,3725,3725,3725,3725,0
|
|
20230811,153400,566428480,3725,3725,3725,3725,0
|
|
20230811,153300,566428480,3725,3725,3725,3725,0
|
|
20230811,153200,566428480,3725,3725,3725,3725,0
|
|
20230811,153100,566428480,3725,3725,3725,3725,0
|
|
20230811,153000,566428480,3725,3725,3725,3725,2434
|
|
20230811,152900,557361830,3715,3715,3715,3715,0
|
|
20230811,152800,557361830,3715,3715,3715,3715,0
|
|
20230811,152700,557361830,3715,3715,3715,3715,0
|
|
20230811,152600,557361830,3715,3715,3715,3715,0
|
|
20230811,152500,557361830,3715,3715,3715,3715,0
|
|
20230811,152400,557361830,3715,3715,3715,3715,0
|
|
20230811,152300,557361830,3715,3715,3715,3715,0
|
|
20230811,152200,557361830,3715,3715,3715,3715,0
|
|
20230811,152100,557361830,3715,3715,3715,3715,0
|
|
20230811,152000,557361830,3715,3715,3715,3715,0
|
|
20230811,151900,557361830,3715,3715,3720,3715,321
|
|
20230811,151800,556169125,3715,3715,3720,3715,46
|
|
20230811,151700,555998230,3715,3715,3715,3715,540
|
|
20230811,151600,553992130,3720,3720,3720,3720,1
|
|
20230811,151500,553988410,3715,3715,3715,3715,0
|
|
20230811,151400,553988410,3715,3720,3720,3715,235
|
|
20230811,151300,553114235,3720,3720,3720,3720,0
|
|
20230811,151200,553114235,3720,3720,3720,3720,0
|
|
20230811,151100,553114235,3720,3705,3720,3705,2
|
|
20230811,151000,553106810,3705,3715,3715,3705,320
|
|
20230811,150900,551920950,3705,3705,3705,3705,172
|
|
20230811,150800,551283690,3705,3705,3705,3705,2513
|
|
20230811,150700,541973025,3705,3705,3705,3705,27
|
|
20230811,150600,541872990,3705,3705,3705,3705,6
|
|
20230811,150500,541850760,3705,3705,3705,3705,20
|
|
20230811,150400,541776660,3705,3705,3705,3705,244
|
|
20230811,150300,540872640,3700,3700,3700,3700,500
|
|
20230811,150200,539022640,3700,3705,3705,3700,764
|
|
20230811,150100,536195590,3705,3705,3705,3705,200
|
|
20230811,150000,535454590,3705,3710,3710,3705,441
|
|
20230811,145900,533819750,3710,3710,3710,3710,0
|
|
20230811,145800,533819750,3710,3710,3710,3710,0
|
|
20230811,145700,533819750,3710,3710,3710,3710,43
|
|
20230811,145600,533660220,3710,3715,3715,3710,272
|
|
20230811,145500,532650970,3710,3710,3710,3710,320
|
|
20230811,145400,531463770,3710,3710,3710,3710,30
|
|
20230811,145300,531352470,3710,3710,3710,3710,50
|
|
20230811,145200,531166970,3710,3720,3720,3710,2372
|
|
20230811,145100,522350375,3720,3720,3720,3720,21
|
|
20230811,145000,522272255,3725,3725,3725,3725,1
|
|
20230811,144900,522268530,3720,3720,3720,3720,0
|
|
20230811,144800,522268530,3720,3720,3720,3720,0
|
|
20230811,144700,522268530,3720,3720,3720,3720,0
|
|
20230811,144600,522268530,3720,3720,3720,3720,0
|
|
20230811,144500,522268530,3720,3720,3720,3720,24
|
|
20230811,144400,522179250,3720,3720,3720,3720,29
|
|
20230811,144300,522071370,3720,3720,3720,3720,272
|
|
20230811,144200,521059530,3720,3720,3720,3720,121
|
|
20230811,144100,520609410,3720,3720,3720,3720,0
|
|
20230811,144000,520609410,3720,3720,3720,3720,0
|
|
20230811,143900,520609410,3720,3720,3720,3720,1
|
|
20230811,143800,520605690,3720,3720,3720,3720,0
|
|
20230811,143700,520605690,3720,3720,3720,3720,0
|
|
20230811,143600,520605690,3720,3720,3720,3720,0
|
|
20230811,143500,520605690,3720,3720,3720,3720,0
|
|
20230811,143400,520605690,3720,3720,3720,3720,1
|
|
20230811,143300,520601970,3725,3725,3725,3725,0
|
|
20230811,143200,520601970,3725,3725,3725,3725,79
|
|
20230811,143100,520307695,3725,3725,3725,3725,0
|
|
20230811,143000,520307695,3725,3725,3725,3725,49
|
|
20230811,142900,520125170,3725,3725,3725,3725,0
|
|
20230811,142800,520125170,3725,3720,3725,3720,38
|
|
20230811,142700,519983770,3720,3720,3720,3720,0
|
|
20230811,142600,519983770,3720,3720,3720,3720,0
|
|
20230811,142500,519983770,3720,3720,3720,3720,0
|
|
20230811,142400,519983770,3720,3720,3720,3720,0
|
|
20230811,142300,519983770,3720,3720,3720,3720,0
|
|
20230811,142200,519983770,3720,3720,3720,3720,0
|
|
20230811,142100,519983770,3720,3720,3720,3720,169
|
|
20230811,142000,519355090,3725,3725,3725,3725,0
|
|
20230811,141900,519355090,3725,3725,3725,3725,0
|
|
20230811,141800,519355090,3725,3725,3725,3725,54
|
|
20230811,141700,519153940,3720,3720,3720,3720,128
|
|
20230811,141600,518677780,3720,3720,3720,3720,0
|
|
20230811,141500,518677780,3720,3720,3720,3720,0
|
|
20230811,141400,518677780,3720,3720,3720,3720,0
|
|
20230811,141300,518677780,3720,3720,3720,3720,185
|
|
20230811,141200,517989580,3725,3725,3725,3725,0
|
|
20230811,141100,517989580,3725,3720,3725,3720,22
|
|
20230811,141000,517907675,3725,3725,3725,3725,500
|
|
20230811,140900,516045175,3725,3725,3725,3725,0
|
|
20230811,140800,516045175,3725,3725,3725,3725,0
|
|
20230811,140700,516045175,3725,3725,3725,3725,300
|
|
20230811,140600,514927675,3720,3720,3720,3720,0
|
|
20230811,140500,514927675,3720,3720,3720,3720,0
|
|
20230811,140400,514927675,3720,3720,3720,3720,0
|
|
20230811,140300,514927675,3720,3720,3720,3720,55
|
|
20230811,140200,514723075,3725,3725,3725,3725,0
|
|
20230811,140100,514723075,3725,3725,3725,3725,0
|
|
20230811,140000,514723075,3725,3725,3725,3725,0
|
|
20230811,135900,514723075,3725,3725,3725,3725,0
|
|
20230811,135800,514723075,3725,3725,3725,3725,0
|
|
20230811,135700,514723075,3725,3725,3725,3725,226
|
|
20230811,135600,513881225,3725,3725,3725,3725,0
|
|
20230811,135500,513881225,3725,3725,3725,3725,0
|
|
20230811,135400,513881225,3725,3725,3725,3725,0
|
|
20230811,135300,513881225,3725,3725,3725,3725,4
|
|
20230811,135200,513866325,3725,3725,3725,3725,0
|
|
20230811,135100,513866325,3725,3725,3725,3725,247
|
|
20230811,135000,512946250,3725,3725,3725,3725,0
|
|
20230811,134900,512946250,3725,3725,3725,3725,0
|
|
20230811,134800,512946250,3725,3725,3725,3725,0
|
|
20230811,134700,512946250,3725,3725,3725,3725,25
|
|
20230811,134600,512853125,3730,3730,3730,3730,514
|
|
20230811,134500,510935905,3735,3735,3735,3735,26
|
|
20230811,134400,510838795,3735,3735,3735,3735,98
|
|
20230811,134300,510472765,3730,3730,3730,3730,0
|
|
20230811,134200,510472765,3730,3735,3735,3730,295
|
|
20230811,134100,509370955,3730,3730,3730,3730,0
|
|
20230811,134000,509370955,3730,3730,3730,3730,17
|
|
20230811,133900,509307545,3730,3730,3730,3730,0
|
|
20230811,133800,509307545,3730,3730,3730,3730,0
|
|
20230811,133700,509307545,3730,3730,3730,3730,0
|
|
20230811,133600,509307545,3730,3730,3730,3730,843
|
|
20230811,133500,506163155,3735,3740,3740,3735,37
|
|
20230811,133400,506024950,3740,3740,3740,3740,164
|
|
20230811,133300,505411590,3740,3735,3740,3735,2032
|
|
20230811,133200,497812190,3735,3735,3735,3735,100
|
|
20230811,133100,497438690,3735,3735,3735,3735,0
|
|
20230811,133000,497438690,3735,3735,3735,3735,150
|
|
20230811,132900,496878440,3730,3730,3730,3730,200
|
|
20230811,132800,496132440,3730,3725,3730,3725,3035
|
|
20230811,132700,484821125,3720,3720,3720,3720,1947
|
|
20230811,132600,477578285,3720,3720,3720,3720,0
|
|
20230811,132500,477578285,3720,3720,3720,3720,0
|
|
20230811,132400,477578285,3720,3720,3720,3720,200
|
|
20230811,132300,476834285,3720,3720,3720,3720,0
|
|
20230811,132200,476834285,3720,3720,3720,3720,0
|
|
20230811,132100,476834285,3720,3720,3720,3720,5
|
|
20230811,132000,476815685,3720,3720,3720,3720,0
|
|
20230811,131900,476815685,3720,3720,3720,3720,0
|
|
20230811,131800,476815685,3720,3720,3720,3720,0
|
|
20230811,131700,476815685,3720,3720,3720,3720,0
|
|
20230811,131600,476815685,3720,3720,3720,3720,46
|
|
20230811,131500,476644565,3725,3725,3725,3725,336
|
|
20230811,131400,475392965,3725,3725,3725,3725,539
|
|
20230811,131300,473385190,3730,3730,3730,3730,520
|
|
20230811,131200,471445590,3730,3730,3730,3730,0
|
|
20230811,131100,471445590,3730,3730,3730,3730,0
|
|
20230811,131000,471445590,3730,3730,3730,3730,15
|
|
20230811,130900,471389640,3730,3735,3735,3730,489
|
|
20230811,130800,469563325,3730,3730,3730,3730,0
|
|
20230811,130700,469563325,3730,3730,3730,3730,78
|
|
20230811,130600,469272385,3730,3730,3730,3730,0
|
|
20230811,130500,469272385,3730,3730,3730,3730,1105
|
|
20230811,130400,465150735,3705,3705,3705,3705,3077
|
|
20230811,130300,453750450,3700,3720,3720,3700,11050
|
|
20230811,130200,412753615,3720,3720,3720,3720,1963
|
|
20230811,130100,405451255,3720,3725,3725,3720,1230
|
|
20230811,130000,400875405,3725,3725,3725,3725,1541
|
|
20230811,125900,395135180,3725,3730,3730,3725,2929
|
|
20230811,125800,384210125,3730,3735,3735,3730,1468
|
|
20230811,125700,378734445,3735,3740,3740,3735,2429
|
|
20230811,125600,369659435,3740,3740,3740,3740,15
|
|
20230811,125500,369603335,3735,3735,3735,3735,0
|
|
20230811,125400,369603335,3735,3735,3735,3735,1096
|
|
20230811,125300,365509775,3735,3735,3735,3735,73
|
|
20230811,125200,365237120,3735,3735,3735,3735,0
|
|
20230811,125100,365237120,3735,3735,3735,3735,0
|
|
20230811,125000,365237120,3735,3735,3735,3735,1467
|
|
20230811,124900,359757875,3740,3740,3740,3740,0
|
|
20230811,124800,359757875,3740,3740,3740,3740,0
|
|
20230811,124700,359757875,3740,3740,3740,3740,30
|
|
20230811,124600,359645675,3740,3740,3740,3740,0
|
|
20230811,124500,359645675,3740,3740,3740,3740,0
|
|
20230811,124400,359645675,3740,3740,3740,3740,1
|
|
20230811,124300,359641935,3740,3740,3740,3740,0
|
|
20230811,124200,359641935,3740,3740,3740,3740,0
|
|
20230811,124100,359641935,3740,3740,3740,3740,1
|
|
20230811,124000,359638195,3735,3735,3735,3735,0
|
|
20230811,123900,359638195,3735,3735,3735,3735,0
|
|
20230811,123800,359638195,3735,3735,3735,3735,24
|
|
20230811,123700,359548555,3740,3740,3740,3740,50
|
|
20230811,123600,359361555,3740,3740,3740,3740,0
|
|
20230811,123500,359361555,3740,3740,3740,3740,0
|
|
20230811,123400,359361555,3740,3740,3740,3740,101
|
|
20230811,123300,358983815,3740,3735,3740,3735,255
|
|
20230811,123200,358031375,3740,3740,3740,3740,0
|
|
20230811,123100,358031375,3740,3740,3740,3735,116
|
|
20230811,123000,357597575,3740,3740,3740,3740,0
|
|
20230811,122900,357597575,3740,3740,3740,3740,0
|
|
20230811,122800,357597575,3740,3740,3740,3740,50
|
|
20230811,122700,357410575,3740,3740,3740,3740,0
|
|
20230811,122600,357410575,3740,3740,3740,3740,10
|
|
20230811,122500,357373175,3740,3740,3740,3740,1
|
|
20230811,122400,357369435,3735,3735,3735,3735,0
|
|
20230811,122300,357369435,3735,3735,3735,3735,0
|
|
20230811,122200,357369435,3735,3735,3735,3735,0
|
|
20230811,122100,357369435,3735,3735,3735,3735,0
|
|
20230811,122000,357369435,3735,3735,3735,3735,0
|
|
20230811,121900,357369435,3735,3735,3735,3735,0
|
|
20230811,121800,357369435,3735,3735,3735,3735,0
|
|
20230811,121700,357369435,3735,3735,3735,3735,25
|
|
20230811,121600,357276060,3740,3740,3740,3740,13
|
|
20230811,121500,357227440,3740,3740,3740,3740,0
|
|
20230811,121400,357227440,3740,3740,3740,3740,88
|
|
20230811,121300,356898320,3735,3735,3735,3735,10
|
|
20230811,121200,356860970,3735,3735,3735,3735,0
|
|
20230811,121100,356860970,3735,3735,3735,3735,0
|
|
20230811,121000,356860970,3735,3735,3735,3735,0
|
|
20230811,120900,356860970,3735,3735,3735,3735,300
|
|
20230811,120800,355740470,3740,3740,3740,3740,0
|
|
20230811,120700,355740470,3740,3740,3740,3740,0
|
|
20230811,120600,355740470,3740,3740,3740,3740,10
|
|
20230811,120500,355703070,3740,3740,3740,3740,0
|
|
20230811,120400,355703070,3740,3740,3740,3740,0
|
|
20230811,120300,355703070,3740,3740,3740,3740,0
|
|
20230811,120200,355703070,3740,3740,3740,3740,0
|
|
20230811,120100,355703070,3740,3740,3740,3740,0
|
|
20230811,120000,355703070,3740,3740,3740,3740,28
|
|
20230811,115900,355598350,3745,3745,3745,3745,1448
|
|
20230811,115800,350175590,3745,3745,3745,3745,687
|
|
20230811,115700,347602775,3745,3745,3745,3745,0
|
|
20230811,115600,347602775,3745,3745,3745,3745,0
|
|
20230811,115500,347602775,3745,3745,3745,3745,0
|
|
20230811,115400,347602775,3745,3750,3750,3745,1524
|
|
20230811,115300,341887790,3750,3745,3750,3745,1612
|
|
20230811,115200,335850790,3745,3745,3745,3745,534
|
|
20230811,115100,333850960,3745,3745,3745,3745,500
|
|
20230811,115000,331978460,3740,3740,3740,3740,0
|
|
20230811,114900,331978460,3740,3740,3740,3740,0
|
|
20230811,114800,331978460,3740,3740,3740,3740,0
|
|
20230811,114700,331978460,3740,3740,3740,3740,848
|
|
20230811,114600,328806940,3740,3735,3740,3735,26
|
|
20230811,114500,328709820,3740,3740,3740,3740,1
|
|
20230811,114400,328706080,3735,3735,3735,3735,0
|
|
20230811,114300,328706080,3735,3740,3740,3735,5
|
|
20230811,114200,328687390,3740,3740,3740,3740,0
|
|
20230811,114100,328687390,3740,3740,3740,3740,0
|
|
20230811,114000,328687390,3740,3740,3740,3740,0
|
|
20230811,113900,328687390,3740,3740,3740,3740,1
|
|
20230811,113800,328683650,3740,3740,3740,3740,1
|
|
20230811,113700,328679910,3740,3735,3740,3735,101
|
|
20230811,113600,328302175,3735,3735,3735,3735,0
|
|
20230811,113500,328302175,3735,3735,3735,3735,0
|
|
20230811,113400,328302175,3735,3735,3735,3735,0
|
|
20230811,113300,328302175,3735,3735,3735,3735,0
|
|
20230811,113200,328302175,3735,3735,3735,3735,30
|
|
20230811,113100,328190125,3740,3740,3740,3740,0
|
|
20230811,113000,328190125,3740,3735,3740,3735,11
|
|
20230811,112900,328149035,3735,3740,3740,3735,1499
|
|
20230811,112800,322548580,3740,3740,3740,3740,0
|
|
20230811,112700,322548580,3740,3745,3745,3740,1484
|
|
20230811,112600,316996200,3745,3745,3745,3745,17
|
|
20230811,112500,316932535,3745,3745,3745,3745,3
|
|
20230811,112400,316921300,3745,3745,3745,3745,45
|
|
20230811,112300,316752775,3745,3745,3745,3745,57
|
|
20230811,112200,316539310,3745,3745,3745,3745,0
|
|
20230811,112100,316539310,3745,3745,3745,3745,0
|
|
20230811,112000,316539310,3745,3745,3745,3745,8
|
|
20230811,111900,316509350,3745,3745,3745,3745,1000
|
|
20230811,111800,312764350,3745,3745,3745,3745,10
|
|
20230811,111700,312726900,3745,3750,3750,3745,1187
|
|
20230811,111600,308275970,3750,3750,3750,3750,0
|
|
20230811,111500,308275970,3750,3750,3750,3750,20
|
|
20230811,111400,308200970,3755,3755,3755,3755,1182
|
|
20230811,111300,303762560,3755,3750,3755,3750,1075
|
|
20230811,111200,299728645,3755,3765,3765,3755,1421
|
|
20230811,111100,294389350,3765,3745,3765,3740,19676
|
|
20230811,111000,220547435,3740,3740,3740,3740,1000
|
|
20230811,110900,216807435,3740,3735,3740,3735,751
|
|
20230811,110800,213998740,3735,3735,3735,3735,13
|
|
20230811,110700,213950185,3735,3735,3735,3735,0
|
|
20230811,110600,213950185,3735,3735,3735,3735,0
|
|
20230811,110500,213950185,3735,3735,3735,3735,1326
|
|
20230811,110400,208997575,3735,3735,3735,3735,0
|
|
20230811,110300,208997575,3735,3735,3735,3735,2019
|
|
20230811,110200,201456610,3735,3735,3735,3735,105
|
|
20230811,110100,201064435,3730,3730,3730,3730,105
|
|
20230811,110000,200672785,3735,3740,3740,3735,2311
|
|
20230811,105900,192034395,3740,3740,3740,3740,0
|
|
20230811,105800,192034395,3740,3740,3740,3740,1500
|
|
20230811,105700,186424395,3735,3730,3735,3730,4951
|
|
20230811,105600,167939040,3730,3730,3730,3730,0
|
|
20230811,105500,167939040,3730,3730,3730,3730,0
|
|
20230811,105400,167939040,3730,3730,3730,3730,741
|
|
20230811,105300,165175110,3730,3730,3730,3730,2
|
|
20230811,105200,165167650,3730,3730,3730,3730,0
|
|
20230811,105100,165167650,3730,3730,3730,3730,0
|
|
20230811,105000,165167650,3730,3730,3730,3730,0
|
|
20230811,104900,165167650,3730,3730,3730,3730,1
|
|
20230811,104800,165163920,3730,3730,3730,3730,32
|
|
20230811,104700,165044560,3730,3735,3735,3730,684
|
|
20230811,104600,162490740,3735,3735,3735,3735,200
|
|
20230811,104500,161743740,3730,3730,3730,3730,60
|
|
20230811,104400,161519940,3730,3730,3730,3730,0
|
|
20230811,104300,161519940,3730,3730,3730,3730,0
|
|
20230811,104200,161519940,3730,3730,3730,3730,42
|
|
20230811,104100,161363280,3730,3730,3730,3730,520
|
|
20230811,104000,159423680,3730,3730,3730,3730,0
|
|
20230811,103900,159423680,3730,3730,3730,3730,0
|
|
20230811,103800,159423680,3730,3730,3730,3730,236
|
|
20230811,103700,158543400,3735,3735,3735,3735,4
|
|
20230811,103600,158528460,3730,3730,3730,3730,1946
|
|
20230811,103500,151269880,3730,3725,3730,3725,267
|
|
20230811,103400,150274575,3730,3730,3730,3725,205
|
|
20230811,103300,149510675,3730,3730,3730,3730,214
|
|
20230811,103200,148712455,3730,3730,3730,3730,0
|
|
20230811,103100,148712455,3730,3730,3730,3730,0
|
|
20230811,103000,148712455,3730,3730,3730,3730,37
|
|
20230811,102900,148574445,3725,3725,3725,3725,100
|
|
20230811,102800,148201945,3735,3735,3735,3730,89
|
|
20230811,102700,147869780,3730,3730,3730,3730,0
|
|
20230811,102600,147869780,3730,3730,3730,3730,100
|
|
20230811,102500,147496780,3735,3730,3735,3730,648
|
|
20230811,102400,145079670,3730,3730,3730,3730,0
|
|
20230811,102300,145079670,3730,3730,3730,3730,0
|
|
20230811,102200,145079670,3730,3730,3730,3730,0
|
|
20230811,102100,145079670,3730,3730,3730,3730,105
|
|
20230811,102000,144688020,3730,3730,3730,3730,5
|
|
20230811,101900,144669370,3730,3730,3730,3730,1000
|
|
20230811,101800,140939370,3730,3730,3730,3730,0
|
|
20230811,101700,140939370,3730,3730,3730,3730,5
|
|
20230811,101600,140920720,3735,3735,3735,3735,200
|
|
20230811,101500,140173720,3735,3735,3735,3735,200
|
|
20230811,101400,139426720,3735,3735,3735,3735,0
|
|
20230811,101300,139426720,3735,3735,3735,3735,200
|
|
20230811,101200,138679720,3725,3735,3735,3725,3340
|
|
20230811,101100,126224165,3735,3740,3740,3735,365
|
|
20230811,101000,124860815,3740,3740,3740,3740,24
|
|
20230811,100900,124771055,3735,3735,3735,3735,262
|
|
20230811,100800,123792485,3740,3740,3740,3740,0
|
|
20230811,100700,123792485,3740,3740,3740,3740,0
|
|
20230811,100600,123792485,3740,3740,3740,3740,153
|
|
20230811,100500,123220265,3740,3730,3740,3730,4748
|
|
20230811,100400,105489460,3730,3730,3730,3730,1307
|
|
20230811,100300,100614350,3730,3730,3730,3730,307
|
|
20230811,100200,99469240,3730,3725,3730,3725,1997
|
|
20230811,100100,92023830,3720,3720,3720,3720,150
|
|
20230811,100000,91465830,3725,3725,3725,3725,1
|
|
20230811,095900,91462105,3725,3725,3725,3725,0
|
|
20230811,095800,91462105,3725,3725,3725,3725,90
|
|
20230811,095700,91126855,3725,3725,3725,3725,2
|
|
20230811,095600,91119405,3725,3720,3725,3720,2
|
|
20230811,095500,91111960,3715,3715,3715,3715,0
|
|
20230811,095400,91111960,3715,3715,3715,3715,0
|
|
20230811,095300,91111960,3715,3715,3715,3715,0
|
|
20230811,095200,91111960,3715,3730,3730,3715,710
|
|
20230811,095100,88463795,3730,3730,3730,3730,0
|
|
20230811,095000,88463795,3730,3725,3730,3725,101
|
|
20230811,094900,88087565,3715,3715,3715,3715,0
|
|
20230811,094800,88087565,3715,3715,3715,3715,0
|
|
20230811,094700,88087565,3715,3715,3715,3715,0
|
|
20230811,094600,88087565,3715,3715,3715,3715,0
|
|
20230811,094500,88087565,3715,3715,3715,3715,318
|
|
20230811,094400,86906195,3715,3715,3715,3715,0
|
|
20230811,094300,86906195,3715,3715,3715,3715,0
|
|
20230811,094200,86906195,3715,3715,3715,3715,34
|
|
20230811,094100,86779885,3715,3725,3725,3715,1496
|
|
20230811,094000,81221945,3725,3725,3725,3725,89
|
|
20230811,093900,80890420,3715,3720,3720,3715,385
|
|
20230811,093800,79458370,3725,3725,3725,3725,68
|
|
20230811,093700,79205070,3720,3720,3720,3720,766
|
|
20230811,093600,76355550,3725,3725,3725,3725,10
|
|
20230811,093500,76318300,3725,3730,3730,3720,205
|
|
20230811,093400,75555675,3730,3730,3730,3730,3
|
|
20230811,093300,75544485,3730,3730,3730,3730,0
|
|
20230811,093200,75544485,3730,3730,3730,3730,0
|
|
20230811,093100,75544485,3730,3730,3730,3720,447
|
|
20230811,093000,73880330,3725,3725,3725,3725,100
|
|
20230811,092900,73507830,3730,3730,3730,3725,5
|
|
20230811,092800,73489185,3730,3735,3735,3730,482
|
|
20230811,092700,71691310,3730,3730,3730,3730,21
|
|
20230811,092600,71612980,3730,3730,3730,3730,198
|
|
20230811,092500,70874440,3730,3730,3730,3730,1759
|
|
20230811,092400,64313370,3735,3730,3735,3730,1402
|
|
20230811,092300,59083900,3730,3725,3730,3725,2846
|
|
20230811,092200,48471530,3725,3725,3725,3725,2
|
|
20230811,092100,48464080,3725,3725,3725,3725,100
|
|
20230811,092000,48091580,3725,3725,3725,3725,0
|
|
20230811,091900,48091580,3725,3735,3735,3725,576
|
|
20230811,091800,45941300,3735,3735,3735,3735,4
|
|
20230811,091700,45926360,3735,3715,3735,3715,3
|
|
20230811,091600,45915195,3740,3740,3740,3740,0
|
|
20230811,091500,45915195,3740,3735,3740,3735,11
|
|
20230811,091400,45874105,3740,3740,3740,3740,2642
|
|
20230811,091300,35993025,3735,3730,3735,3715,3333
|
|
20230811,091200,23573510,3725,3720,3725,3720,2001
|
|
20230811,091100,16129785,3720,3720,3720,3720,250
|
|
20230811,091000,15199785,3730,3715,3730,3715,211
|
|
20230811,090900,14415275,3715,3695,3715,3685,854
|
|
20230811,090800,11264255,3685,3715,3715,3685,1356
|
|
20230811,090700,6256610,3715,3715,3715,3695,102
|
|
20230811,090600,5879680,3695,3695,3695,3695,0
|
|
20230811,090500,5879680,3695,3705,3705,3695,189
|
|
20230811,090400,5181155,3715,3710,3715,3710,502
|
|
20230811,090300,3316235,3715,3720,3720,3700,432
|
|
20230811,090200,1715740,3725,3725,3725,3725,1
|
|
20230811,090100,1712015,3705,3715,3715,3705,3
|
|
20230811,090000,1700880,3730,3730,3730,3730,456
|