662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195900,488412365,3930,3930,3930,3930,2062
|
|
20230807,195800,488412365,3930,3930,3930,3930,0
|
|
20230807,195700,488412365,3930,3930,3930,3930,0
|
|
20230807,195600,488412365,3930,3930,3930,3930,0
|
|
20230807,195500,488412365,3930,3930,3930,3930,0
|
|
20230807,195400,488412365,3930,3930,3930,3930,0
|
|
20230807,195300,488412365,3930,3930,3930,3930,0
|
|
20230807,195200,488412365,3930,3930,3930,3930,0
|
|
20230807,195100,488412365,3930,3930,3930,3930,0
|
|
20230807,195000,488412365,3930,3930,3930,3930,0
|
|
20230807,194900,488412365,3930,3930,3930,3930,0
|
|
20230807,194800,488412365,3930,3930,3930,3930,0
|
|
20230807,194700,488412365,3930,3930,3930,3930,0
|
|
20230807,194600,488412365,3930,3930,3930,3930,0
|
|
20230807,194500,488412365,3930,3930,3930,3930,0
|
|
20230807,194400,488412365,3930,3930,3930,3930,0
|
|
20230807,194300,488412365,3930,3930,3930,3930,0
|
|
20230807,194200,488412365,3930,3930,3930,3930,0
|
|
20230807,194100,488412365,3930,3930,3930,3930,0
|
|
20230807,194000,488412365,3930,3930,3930,3930,0
|
|
20230807,193900,488412365,3930,3930,3930,3930,0
|
|
20230807,193800,488412365,3930,3930,3930,3930,0
|
|
20230807,193700,488412365,3930,3930,3930,3930,0
|
|
20230807,193600,488412365,3930,3930,3930,3930,0
|
|
20230807,193500,488412365,3930,3930,3930,3930,0
|
|
20230807,193400,488412365,3930,3930,3930,3930,0
|
|
20230807,193300,488412365,3930,3930,3930,3930,0
|
|
20230807,193200,488412365,3930,3930,3930,3930,0
|
|
20230807,193100,488412365,3930,3930,3930,3930,0
|
|
20230807,193000,488412365,3930,3930,3930,3930,0
|
|
20230807,192900,488412365,3930,3930,3930,3930,2062
|
|
20230807,192800,488412365,3930,3930,3930,3930,0
|
|
20230807,192700,488412365,3930,3930,3930,3930,0
|
|
20230807,192600,488412365,3930,3930,3930,3930,0
|
|
20230807,192500,488412365,3930,3930,3930,3930,0
|
|
20230807,192400,488412365,3930,3930,3930,3930,0
|
|
20230807,192300,488412365,3930,3930,3930,3930,0
|
|
20230807,192200,488412365,3930,3930,3930,3930,0
|
|
20230807,192100,488412365,3930,3930,3930,3930,0
|
|
20230807,192000,488412365,3930,3930,3930,3930,0
|
|
20230807,191900,488412365,3930,3930,3930,3930,0
|
|
20230807,191800,488412365,3930,3930,3930,3930,0
|
|
20230807,191700,488412365,3930,3930,3930,3930,0
|
|
20230807,191600,488412365,3930,3930,3930,3930,0
|
|
20230807,191500,488412365,3930,3930,3930,3930,0
|
|
20230807,191400,488412365,3930,3930,3930,3930,0
|
|
20230807,191300,488412365,3930,3930,3930,3930,0
|
|
20230807,191200,488412365,3930,3930,3930,3930,0
|
|
20230807,191100,488412365,3930,3930,3930,3930,0
|
|
20230807,191000,488412365,3930,3930,3930,3930,0
|
|
20230807,190900,488412365,3930,3930,3930,3930,0
|
|
20230807,190800,488412365,3930,3930,3930,3930,0
|
|
20230807,190700,488412365,3930,3930,3930,3930,0
|
|
20230807,190600,488412365,3930,3930,3930,3930,0
|
|
20230807,190500,488412365,3930,3930,3930,3930,0
|
|
20230807,190400,488412365,3930,3930,3930,3930,0
|
|
20230807,190300,488412365,3930,3930,3930,3930,0
|
|
20230807,190200,488412365,3930,3930,3930,3930,0
|
|
20230807,190100,488412365,3930,3930,3930,3930,0
|
|
20230807,190000,488412365,3930,3930,3930,3930,0
|
|
20230807,185900,488412365,3930,3930,3930,3930,2062
|
|
20230807,185800,488412365,3930,3930,3930,3930,0
|
|
20230807,185700,488412365,3930,3930,3930,3930,0
|
|
20230807,185600,488412365,3930,3930,3930,3930,0
|
|
20230807,185500,488412365,3930,3930,3930,3930,0
|
|
20230807,185400,488412365,3930,3930,3930,3930,0
|
|
20230807,185300,488412365,3930,3930,3930,3930,0
|
|
20230807,185200,488412365,3930,3930,3930,3930,0
|
|
20230807,185100,488412365,3930,3930,3930,3930,0
|
|
20230807,185000,488412365,3930,3930,3930,3930,0
|
|
20230807,184900,488412365,3930,3930,3930,3930,0
|
|
20230807,184800,488412365,3930,3930,3930,3930,0
|
|
20230807,184700,488412365,3930,3930,3930,3930,0
|
|
20230807,184600,488412365,3930,3930,3930,3930,0
|
|
20230807,184500,488412365,3930,3930,3930,3930,0
|
|
20230807,184400,488412365,3930,3930,3930,3930,0
|
|
20230807,184300,488412365,3930,3930,3930,3930,0
|
|
20230807,184200,488412365,3930,3930,3930,3930,0
|
|
20230807,184100,488412365,3930,3930,3930,3930,0
|
|
20230807,184000,488412365,3930,3930,3930,3930,0
|
|
20230807,183900,488412365,3930,3930,3930,3930,0
|
|
20230807,183800,488412365,3930,3930,3930,3930,0
|
|
20230807,183700,488412365,3930,3930,3930,3930,0
|
|
20230807,183600,488412365,3930,3930,3930,3930,0
|
|
20230807,183500,488412365,3930,3930,3930,3930,0
|
|
20230807,183400,488412365,3930,3930,3930,3930,0
|
|
20230807,183300,488412365,3930,3930,3930,3930,0
|
|
20230807,183200,488412365,3930,3930,3930,3930,0
|
|
20230807,183100,488412365,3930,3930,3930,3930,0
|
|
20230807,183000,488412365,3930,3930,3930,3930,0
|
|
20230807,182900,488412365,3930,3930,3930,3930,2062
|
|
20230807,182800,488412365,3930,3930,3930,3930,0
|
|
20230807,182700,488412365,3930,3930,3930,3930,0
|
|
20230807,182600,488412365,3930,3930,3930,3930,0
|
|
20230807,182500,488412365,3930,3930,3930,3930,0
|
|
20230807,182400,488412365,3930,3930,3930,3930,0
|
|
20230807,182300,488412365,3930,3930,3930,3930,0
|
|
20230807,182200,488412365,3930,3930,3930,3930,0
|
|
20230807,182100,488412365,3930,3930,3930,3930,0
|
|
20230807,182000,488412365,3930,3930,3930,3930,0
|
|
20230807,181900,488412365,3930,3930,3930,3930,0
|
|
20230807,181800,488412365,3930,3930,3930,3930,0
|
|
20230807,181700,488412365,3930,3930,3930,3930,0
|
|
20230807,181600,488412365,3930,3930,3930,3930,0
|
|
20230807,181500,488412365,3930,3930,3930,3930,0
|
|
20230807,181400,488412365,3930,3930,3930,3930,0
|
|
20230807,181300,488412365,3930,3930,3930,3930,0
|
|
20230807,181200,488412365,3930,3930,3930,3930,0
|
|
20230807,181100,488412365,3930,3930,3930,3930,0
|
|
20230807,181000,488412365,3930,3930,3930,3930,0
|
|
20230807,180900,488412365,3930,3930,3930,3930,0
|
|
20230807,180800,488412365,3930,3930,3930,3930,0
|
|
20230807,180700,488412365,3930,3930,3930,3930,0
|
|
20230807,180600,488412365,3930,3930,3930,3930,0
|
|
20230807,180500,488412365,3930,3930,3930,3930,0
|
|
20230807,180400,488412365,3930,3930,3930,3930,0
|
|
20230807,180300,488412365,3930,3930,3930,3930,0
|
|
20230807,180200,488412365,3930,3930,3930,3930,0
|
|
20230807,180100,488412365,3930,3930,3930,3930,0
|
|
20230807,180000,488412365,3930,3930,3930,3930,0
|
|
20230807,175900,488412365,3930,3930,3930,3930,2062
|
|
20230807,175800,488412365,3930,3930,3930,3930,0
|
|
20230807,175700,488412365,3930,3930,3930,3930,0
|
|
20230807,175600,488412365,3930,3930,3930,3930,0
|
|
20230807,175500,488412365,3930,3930,3930,3930,0
|
|
20230807,175400,488412365,3930,3930,3930,3930,0
|
|
20230807,175300,488412365,3930,3930,3930,3930,0
|
|
20230807,175200,488412365,3930,3930,3930,3930,0
|
|
20230807,175100,488412365,3930,3930,3930,3930,0
|
|
20230807,175000,488412365,3930,3930,3930,3930,0
|
|
20230807,174900,488412365,3930,3930,3930,3930,0
|
|
20230807,174800,488412365,3930,3930,3930,3930,0
|
|
20230807,174700,488412365,3930,3930,3930,3930,0
|
|
20230807,174600,488412365,3930,3930,3930,3930,0
|
|
20230807,174500,488412365,3930,3930,3930,3930,0
|
|
20230807,174400,488412365,3930,3930,3930,3930,0
|
|
20230807,174300,488412365,3930,3930,3930,3930,0
|
|
20230807,174200,488412365,3930,3930,3930,3930,0
|
|
20230807,174100,488412365,3930,3930,3930,3930,0
|
|
20230807,174000,488412365,3930,3930,3930,3930,0
|
|
20230807,173900,488412365,3930,3930,3930,3930,0
|
|
20230807,173800,488412365,3930,3930,3930,3930,0
|
|
20230807,173700,488412365,3930,3930,3930,3930,0
|
|
20230807,173600,488412365,3930,3930,3930,3930,0
|
|
20230807,173500,488412365,3930,3930,3930,3930,0
|
|
20230807,173400,488412365,3930,3930,3930,3930,0
|
|
20230807,173300,488412365,3930,3930,3930,3930,0
|
|
20230807,173200,488412365,3930,3930,3930,3930,0
|
|
20230807,173100,488412365,3930,3930,3930,3930,0
|
|
20230807,173000,488412365,3930,3930,3930,3930,0
|
|
20230807,172900,488412365,3930,3930,3930,3930,2062
|
|
20230807,172800,488412365,3930,3930,3930,3930,0
|
|
20230807,172700,488412365,3930,3930,3930,3930,0
|
|
20230807,172600,488412365,3930,3930,3930,3930,0
|
|
20230807,172500,488412365,3930,3930,3930,3930,0
|
|
20230807,172400,488412365,3930,3930,3930,3930,0
|
|
20230807,172300,488412365,3930,3930,3930,3930,0
|
|
20230807,172200,488412365,3930,3930,3930,3930,0
|
|
20230807,172100,488412365,3930,3930,3930,3930,0
|
|
20230807,172000,488412365,3930,3930,3930,3930,0
|
|
20230807,171900,488412365,3930,3930,3930,3930,0
|
|
20230807,171800,488412365,3930,3930,3930,3930,0
|
|
20230807,171700,488412365,3930,3930,3930,3930,0
|
|
20230807,171600,488412365,3930,3930,3930,3930,0
|
|
20230807,171500,488412365,3930,3930,3930,3930,0
|
|
20230807,171400,488412365,3930,3930,3930,3930,0
|
|
20230807,171300,488412365,3930,3930,3930,3930,0
|
|
20230807,171200,488412365,3930,3930,3930,3930,0
|
|
20230807,171100,488412365,3930,3930,3930,3930,0
|
|
20230807,171000,488412365,3930,3930,3930,3930,0
|
|
20230807,170900,488412365,3930,3930,3930,3930,0
|
|
20230807,170800,488412365,3930,3930,3930,3930,0
|
|
20230807,170700,488412365,3930,3930,3930,3930,0
|
|
20230807,170600,488412365,3930,3930,3930,3930,0
|
|
20230807,170500,488412365,3930,3930,3930,3930,0
|
|
20230807,170400,488412365,3930,3930,3930,3930,0
|
|
20230807,170300,488412365,3930,3930,3930,3930,0
|
|
20230807,170200,488412365,3930,3930,3930,3930,0
|
|
20230807,170100,488412365,3930,3930,3930,3930,0
|
|
20230807,170000,488412365,3930,3930,3930,3930,0
|
|
20230807,165900,488412365,3930,3930,3930,3930,2062
|
|
20230807,165800,488412365,3930,3930,3930,3930,0
|
|
20230807,165700,488412365,3930,3930,3930,3930,0
|
|
20230807,165600,488412365,3930,3930,3930,3930,0
|
|
20230807,165500,488412365,3930,3930,3930,3930,0
|
|
20230807,165400,488412365,3930,3930,3930,3930,0
|
|
20230807,165300,488412365,3930,3930,3930,3930,0
|
|
20230807,165200,488412365,3930,3930,3930,3930,0
|
|
20230807,165100,488412365,3930,3930,3930,3930,0
|
|
20230807,165000,488412365,3930,3930,3930,3930,0
|
|
20230807,164900,488412365,3930,3930,3930,3930,0
|
|
20230807,164800,488412365,3930,3930,3930,3930,0
|
|
20230807,164700,488412365,3930,3930,3930,3930,0
|
|
20230807,164600,488412365,3930,3930,3930,3930,0
|
|
20230807,164500,488412365,3930,3930,3930,3930,0
|
|
20230807,164400,488412365,3930,3930,3930,3930,0
|
|
20230807,164300,488412365,3930,3930,3930,3930,0
|
|
20230807,164200,488412365,3930,3930,3930,3930,0
|
|
20230807,164100,488412365,3930,3930,3930,3930,0
|
|
20230807,164000,488412365,3930,3930,3930,3930,0
|
|
20230807,163900,488412365,3930,3930,3930,3930,0
|
|
20230807,163800,488412365,3930,3930,3930,3930,0
|
|
20230807,163700,488412365,3930,3930,3930,3930,0
|
|
20230807,163600,488412365,3930,3930,3930,3930,0
|
|
20230807,163500,488412365,3930,3930,3930,3930,0
|
|
20230807,163400,488412365,3930,3930,3930,3930,0
|
|
20230807,163300,488412365,3930,3930,3930,3930,0
|
|
20230807,163200,488412365,3930,3930,3930,3930,0
|
|
20230807,163100,488412365,3930,3930,3930,3930,0
|
|
20230807,163000,488412365,3930,3930,3930,3930,0
|
|
20230807,162900,488412365,3930,3930,3930,3930,2062
|
|
20230807,162800,488412365,3930,3930,3930,3930,0
|
|
20230807,162700,488412365,3930,3930,3930,3930,0
|
|
20230807,162600,488412365,3930,3930,3930,3930,0
|
|
20230807,162500,488412365,3930,3930,3930,3930,0
|
|
20230807,162400,488412365,3930,3930,3930,3930,0
|
|
20230807,162300,488412365,3930,3930,3930,3930,0
|
|
20230807,162200,488412365,3930,3930,3930,3930,0
|
|
20230807,162100,488412365,3930,3930,3930,3930,0
|
|
20230807,162000,488412365,3930,3930,3930,3930,0
|
|
20230807,161900,488412365,3930,3930,3930,3930,0
|
|
20230807,161800,488412365,3930,3930,3930,3930,0
|
|
20230807,161700,488412365,3930,3930,3930,3930,0
|
|
20230807,161600,488412365,3930,3930,3930,3930,0
|
|
20230807,161500,488412365,3930,3930,3930,3930,0
|
|
20230807,161400,488412365,3930,3930,3930,3930,0
|
|
20230807,161300,488412365,3930,3930,3930,3930,0
|
|
20230807,161200,488412365,3930,3930,3930,3930,0
|
|
20230807,161100,488412365,3930,3930,3930,3930,0
|
|
20230807,161000,488412365,3930,3930,3930,3930,0
|
|
20230807,160900,488412365,3930,3930,3930,3930,0
|
|
20230807,160800,488412365,3930,3930,3930,3930,0
|
|
20230807,160700,488412365,3930,3930,3930,3930,0
|
|
20230807,160600,488412365,3930,3930,3930,3930,0
|
|
20230807,160500,488412365,3930,3930,3930,3930,0
|
|
20230807,160400,488412365,3930,3930,3930,3930,0
|
|
20230807,160300,488412365,3930,3930,3930,3930,0
|
|
20230807,160200,488412365,3930,3930,3930,3930,0
|
|
20230807,160100,488412365,3930,3930,3930,3930,0
|
|
20230807,160000,488412365,3930,3930,3930,3930,0
|
|
20230807,155900,488412365,3930,3930,3930,3930,2062
|
|
20230807,155800,488412365,3930,3930,3930,3930,0
|
|
20230807,155700,488412365,3930,3930,3930,3930,0
|
|
20230807,155600,488412365,3930,3930,3930,3930,0
|
|
20230807,155500,488412365,3930,3930,3930,3930,0
|
|
20230807,155400,488412365,3930,3930,3930,3930,0
|
|
20230807,155300,488412365,3930,3930,3930,3930,0
|
|
20230807,155200,488412365,3930,3930,3930,3930,0
|
|
20230807,155100,488412365,3930,3930,3930,3930,0
|
|
20230807,155000,488412365,3930,3930,3930,3930,0
|
|
20230807,154900,488412365,3930,3930,3930,3930,0
|
|
20230807,154800,488412365,3930,3930,3930,3930,0
|
|
20230807,154700,488412365,3930,3930,3930,3930,0
|
|
20230807,154600,488412365,3930,3930,3930,3930,0
|
|
20230807,154500,488412365,3930,3930,3930,3930,0
|
|
20230807,154400,488412365,3930,3930,3930,3930,0
|
|
20230807,154300,488412365,3930,3930,3930,3930,0
|
|
20230807,154200,488412365,3930,3930,3930,3930,0
|
|
20230807,154100,488412365,3930,3930,3930,3930,0
|
|
20230807,154000,488412365,3930,3930,3930,3930,0
|
|
20230807,153900,488412365,3930,3930,3930,3930,0
|
|
20230807,153800,488412365,3930,3930,3930,3930,0
|
|
20230807,153700,488412365,3930,3930,3930,3930,0
|
|
20230807,153600,488412365,3930,3930,3930,3930,0
|
|
20230807,153500,488412365,3930,3930,3930,3930,0
|
|
20230807,153400,488412365,3930,3930,3930,3930,0
|
|
20230807,153300,488412365,3930,3930,3930,3930,0
|
|
20230807,153200,488412365,3930,3930,3930,3930,0
|
|
20230807,153100,488412365,3930,3930,3930,3930,0
|
|
20230807,153000,488412365,3930,3930,3930,3930,2062
|
|
20230807,152900,480308705,3925,3925,3925,3925,0
|
|
20230807,152800,480308705,3925,3925,3925,3925,0
|
|
20230807,152700,480308705,3925,3925,3925,3925,0
|
|
20230807,152600,480308705,3925,3925,3925,3925,0
|
|
20230807,152500,480308705,3925,3925,3925,3925,0
|
|
20230807,152400,480308705,3925,3925,3925,3925,0
|
|
20230807,152300,480308705,3925,3925,3925,3925,0
|
|
20230807,152200,480308705,3925,3925,3925,3925,0
|
|
20230807,152100,480308705,3925,3925,3925,3925,0
|
|
20230807,152000,480308705,3925,3925,3925,3925,0
|
|
20230807,151900,480308705,3925,3900,3935,3900,5835
|
|
20230807,151800,457405125,3895,3900,3900,3895,71
|
|
20230807,151700,457128230,3905,3900,3905,3900,3
|
|
20230807,151600,457116525,3900,3900,3900,3900,13
|
|
20230807,151500,457065825,3900,3900,3900,3900,0
|
|
20230807,151400,457065825,3900,3900,3900,3900,42
|
|
20230807,151300,456902025,3900,3900,3900,3900,29
|
|
20230807,151200,456788925,3895,3895,3895,3895,9
|
|
20230807,151100,456753870,3890,3890,3890,3890,0
|
|
20230807,151000,456753870,3890,3890,3890,3890,112
|
|
20230807,150900,456318190,3900,3900,3900,3890,5
|
|
20230807,150800,456298700,3900,3900,3900,3900,1
|
|
20230807,150700,456294800,3890,3895,3895,3890,150
|
|
20230807,150600,455711265,3905,3905,3905,3905,0
|
|
20230807,150500,455711265,3905,3905,3905,3905,0
|
|
20230807,150400,455711265,3905,3905,3905,3905,7
|
|
20230807,150300,455683930,3905,3900,3905,3900,225
|
|
20230807,150200,454805355,3895,3895,3895,3895,9
|
|
20230807,150100,454770300,3895,3895,3895,3895,1
|
|
20230807,150000,454766405,3880,3890,3890,3880,614
|
|
20230807,145900,452383005,3890,3895,3895,3890,67
|
|
20230807,145800,452122085,3895,3900,3900,3895,1004
|
|
20230807,145700,448206505,3885,3885,3885,3885,4
|
|
20230807,145600,448190965,3885,3885,3885,3885,4
|
|
20230807,145500,448175425,3885,3885,3885,3885,4
|
|
20230807,145400,448159885,3885,3885,3885,3885,4
|
|
20230807,145300,448144345,3885,3885,3885,3885,4
|
|
20230807,145200,448128805,3885,3885,3885,3885,4
|
|
20230807,145100,448113265,3885,3885,3900,3885,25
|
|
20230807,145000,448015885,3890,3890,3890,3890,79
|
|
20230807,144900,447708575,3885,3885,3885,3885,4
|
|
20230807,144800,447693035,3885,3885,3885,3885,4
|
|
20230807,144700,447677495,3900,3890,3900,3890,9
|
|
20230807,144600,447642455,3885,3885,3885,3885,91
|
|
20230807,144500,447288920,3890,3895,3895,3890,147
|
|
20230807,144400,446717060,3890,3890,3890,3890,244
|
|
20230807,144300,445767900,3885,3885,3890,3885,373
|
|
20230807,144200,444316970,3885,3885,3885,3885,4
|
|
20230807,144100,444301430,3890,3885,3890,3885,5
|
|
20230807,144000,444282000,3885,3885,3885,3885,4
|
|
20230807,143900,444266460,3890,3890,3890,3885,30
|
|
20230807,143800,444149780,3885,3885,3885,3885,635
|
|
20230807,143700,441682805,3880,3880,3880,3880,4
|
|
20230807,143600,441667285,3880,3880,3880,3880,4
|
|
20230807,143500,441651765,3880,3875,3885,3875,627
|
|
20230807,143400,439218950,3880,3875,3880,3875,1731
|
|
20230807,143300,432502940,3875,3875,3875,3875,104
|
|
20230807,143200,432099940,3875,3880,3880,3875,24
|
|
20230807,143100,432006840,3880,3875,3880,3875,1005
|
|
20230807,143000,428107460,3875,3875,3875,3875,4
|
|
20230807,142900,428091960,3875,3875,3875,3875,104
|
|
20230807,142800,427688960,3875,3880,3880,3875,115
|
|
20230807,142700,427243280,3875,3875,3880,3875,9
|
|
20230807,142600,427208400,3875,3875,3875,3875,14
|
|
20230807,142500,427154150,3875,3875,3880,3875,2204
|
|
20230807,142400,418610970,3875,3875,3875,3875,4
|
|
20230807,142300,418595470,3880,3880,3880,3880,3697
|
|
20230807,142200,404251110,3880,3880,3880,3880,4
|
|
20230807,142100,404235590,3880,3890,3890,3880,5
|
|
20230807,142000,404216180,3880,3880,3880,3880,7
|
|
20230807,141900,404189020,3880,3880,3885,3880,42
|
|
20230807,141800,404025890,3880,3880,3880,3880,4
|
|
20230807,141700,404010370,3885,3885,3885,3885,30
|
|
20230807,141600,403893820,3890,3880,3890,3880,529
|
|
20230807,141500,401836050,3880,3890,3890,3880,34
|
|
20230807,141400,401703830,3880,3880,3885,3880,9
|
|
20230807,141300,401668900,3880,3885,3885,3880,76
|
|
20230807,141200,401373675,3880,3880,3880,3880,4
|
|
20230807,141100,401358155,3880,3880,3880,3880,8
|
|
20230807,141000,401327115,3880,3880,3880,3880,4
|
|
20230807,140900,401311595,3885,3885,3885,3885,154
|
|
20230807,140800,400713305,3885,3885,3885,3885,58
|
|
20230807,140700,400487975,3885,3880,3885,3880,7
|
|
20230807,140600,400460800,3880,3880,3880,3880,5
|
|
20230807,140500,400441400,3880,3880,3880,3880,4
|
|
20230807,140400,400425880,3880,3880,3880,3880,4
|
|
20230807,140300,400410360,3880,3880,3880,3880,9
|
|
20230807,140200,400375440,3885,3880,3885,3880,51
|
|
20230807,140100,400177460,3880,3880,3880,3880,4
|
|
20230807,140000,400161940,3880,3885,3885,3880,7
|
|
20230807,135900,400134765,3880,3880,3880,3880,4
|
|
20230807,135800,400119245,3880,3880,3880,3880,4
|
|
20230807,135700,400103725,3880,3890,3890,3880,778
|
|
20230807,135600,397081005,3890,3890,3890,3890,4
|
|
20230807,135500,397065445,3890,3890,3900,3890,9
|
|
20230807,135400,397030425,3900,3890,3900,3890,223
|
|
20230807,135300,396161630,3890,3885,3890,3885,13
|
|
20230807,135200,396111080,3885,3885,3885,3885,4
|
|
20230807,135100,396095540,3885,3885,3885,3885,4
|
|
20230807,135000,396080000,3885,3885,3890,3885,168
|
|
20230807,134900,395427315,3885,3885,3885,3885,4
|
|
20230807,134800,395411775,3885,3890,3890,3885,6
|
|
20230807,134700,395388455,3885,3885,3885,3885,8
|
|
20230807,134600,395357375,3885,3885,3885,3885,4
|
|
20230807,134500,395341835,3885,3885,3885,3885,5
|
|
20230807,134400,395322410,3880,3895,3900,3880,2327
|
|
20230807,134300,386285120,3900,3895,3900,3895,26
|
|
20230807,134200,386183845,3895,3895,3895,3895,24
|
|
20230807,134100,386090365,3895,3895,3895,3895,4
|
|
20230807,134000,386074785,3900,3895,3900,3895,54
|
|
20230807,133900,385864375,3885,3885,3885,3885,8
|
|
20230807,133800,385833295,3890,3885,3890,3885,14
|
|
20230807,133700,385778855,3885,3885,3885,3885,4
|
|
20230807,133600,385763315,3885,3885,3885,3885,4
|
|
20230807,133500,385747775,3890,3895,3895,3890,4021
|
|
20230807,133400,370102535,3895,3895,3895,3895,4
|
|
20230807,133300,370086955,3895,3895,3895,3895,351
|
|
20230807,133200,368719810,3890,3895,3895,3890,105
|
|
20230807,133100,368310855,3890,3890,3890,3890,322
|
|
20230807,133000,367058275,3895,3895,3895,3895,257
|
|
20230807,132900,366057260,3895,3895,3895,3895,6
|
|
20230807,132800,366033890,3895,3895,3895,3895,6
|
|
20230807,132700,366010520,3890,3890,3890,3890,4
|
|
20230807,132600,365994960,3895,3900,3900,3895,195
|
|
20230807,132500,365235100,3900,3900,3900,3900,4
|
|
20230807,132400,365219500,3900,3900,3900,3900,14
|
|
20230807,132300,365164900,3895,3895,3895,3895,8
|
|
20230807,132200,365133740,3895,3890,3895,3890,8
|
|
20230807,132100,365102615,3895,3895,3895,3895,98
|
|
20230807,132000,364720905,3890,3890,3890,3890,4
|
|
20230807,131900,364705345,3890,3890,3890,3890,4
|
|
20230807,131800,364689785,3890,3890,3890,3890,4
|
|
20230807,131700,364674225,3895,3890,3895,3890,127
|
|
20230807,131600,364179580,3890,3895,3895,3890,71
|
|
20230807,131500,363903055,3890,3890,3900,3890,3019
|
|
20230807,131400,352159025,3905,3890,3905,3890,6
|
|
20230807,131300,352135655,3905,3900,3905,3890,2005
|
|
20230807,131200,344330375,3900,3900,3900,3900,4
|
|
20230807,131100,344314775,3900,3900,3905,3900,6
|
|
20230807,131000,344291370,3900,3900,3900,3900,10
|
|
20230807,130900,344252370,3905,3900,3905,3900,23
|
|
20230807,130800,344162615,3895,3895,3900,3895,155
|
|
20230807,130700,343558155,3895,3900,3900,3895,69
|
|
20230807,130600,343289075,3900,3900,3900,3900,6
|
|
20230807,130500,343265675,3900,3900,3900,3900,22
|
|
20230807,130400,343179875,3900,3900,3900,3900,4
|
|
20230807,130300,343164275,3905,3905,3905,3905,487
|
|
20230807,130200,341262540,3905,3905,3905,3905,4
|
|
20230807,130100,341246920,3905,3900,3905,3900,26
|
|
20230807,130000,341145410,3900,3900,3900,3900,4
|
|
20230807,125900,341129810,3900,3900,3900,3900,4
|
|
20230807,125800,341114210,3900,3900,3900,3900,8
|
|
20230807,125700,341083010,3900,3900,3900,3900,4
|
|
20230807,125600,341067410,3895,3895,3895,3895,4
|
|
20230807,125500,341051830,3895,3905,3905,3895,2581
|
|
20230807,125400,330984720,3905,3905,3905,3905,24
|
|
20230807,125300,330891000,3905,3905,3905,3905,4
|
|
20230807,125200,330875380,3905,3905,3905,3905,4
|
|
20230807,125100,330859760,3905,3905,3905,3905,89
|
|
20230807,125000,330512215,3905,3905,3910,3905,59
|
|
20230807,124900,330281565,3910,3910,3910,3905,175
|
|
20230807,124800,329597335,3910,3905,3910,3905,20
|
|
20230807,124700,329519155,3905,3910,3910,3905,20
|
|
20230807,124600,329440975,3905,3905,3905,3905,4
|
|
20230807,124500,329425355,3905,3905,3905,3905,4
|
|
20230807,124400,329409735,3905,3905,3905,3905,4
|
|
20230807,124300,329394115,3905,3910,3910,3905,25
|
|
20230807,124200,329296385,3910,3910,3910,3910,8
|
|
20230807,124100,329265105,3910,3910,3910,3910,28
|
|
20230807,124000,329155625,3910,3905,3910,3905,74
|
|
20230807,123900,328866305,3910,3905,3910,3905,25
|
|
20230807,123800,328768575,3905,3910,3910,3905,9
|
|
20230807,123700,328733425,3905,3910,3910,3905,78
|
|
20230807,123600,328428710,3905,3905,3905,3905,4
|
|
20230807,123500,328413090,3905,3910,3910,3905,7
|
|
20230807,123400,328385740,3905,3905,3905,3905,8
|
|
20230807,123300,328354500,3905,3905,3905,3905,4
|
|
20230807,123200,328338880,3905,3905,3905,3905,4
|
|
20230807,123100,328323260,3905,3905,3905,3905,304
|
|
20230807,123000,327136140,3905,3905,3905,3905,4
|
|
20230807,122900,327120520,3905,3905,3905,3905,4
|
|
20230807,122800,327104900,3905,3905,3905,3905,4
|
|
20230807,122700,327089280,3905,3905,3905,3905,4
|
|
20230807,122600,327073660,3905,3910,3910,3905,505
|
|
20230807,122500,325099130,3910,3910,3910,3910,29
|
|
20230807,122400,324985740,3910,3910,3910,3910,30
|
|
20230807,122300,324868440,3910,3910,3910,3910,4
|
|
20230807,122200,324852800,3910,3910,3910,3910,2504
|
|
20230807,122100,315062160,3910,3910,3910,3910,75
|
|
20230807,122000,314768910,3910,3910,3915,3910,1005
|
|
20230807,121900,310839355,3915,3915,3915,3910,31
|
|
20230807,121800,310718010,3910,3910,3910,3910,508
|
|
20230807,121700,308731730,3910,3910,3910,3910,4
|
|
20230807,121600,308716090,3910,3910,3910,3910,4
|
|
20230807,121500,308700450,3910,3910,3910,3910,4
|
|
20230807,121400,308684810,3910,3910,3910,3910,4
|
|
20230807,121300,308669170,3910,3910,3910,3910,4
|
|
20230807,121200,308653530,3910,3910,3910,3910,4
|
|
20230807,121100,308637890,3915,3915,3915,3915,130
|
|
20230807,121000,308128940,3915,3915,3915,3915,12
|
|
20230807,120900,308081960,3915,3915,3915,3915,4
|
|
20230807,120800,308066300,3915,3925,3925,3915,68
|
|
20230807,120700,307799440,3925,3915,3925,3910,24
|
|
20230807,120600,307705495,3915,3915,3915,3915,4
|
|
20230807,120500,307689835,3915,3925,3925,3915,15
|
|
20230807,120400,307631000,3925,3920,3925,3910,21
|
|
20230807,120300,307548665,3910,3915,3925,3910,34
|
|
20230807,120200,307415435,3905,3905,3905,3905,8
|
|
20230807,120100,307384195,3905,3915,3915,3905,5
|
|
20230807,120000,307364660,3915,3905,3915,3905,696
|
|
20230807,115900,304639860,3905,3905,3905,3905,4
|
|
20230807,115800,304624240,3910,3905,3910,3905,14
|
|
20230807,115700,304569520,3905,3905,3905,3905,146
|
|
20230807,115600,303999390,3905,3910,3910,3905,504
|
|
20230807,115500,302028770,3905,3905,3905,3905,4
|
|
20230807,115400,302013150,3905,3905,3905,3905,8
|
|
20230807,115300,301981910,3905,3905,3905,3905,4
|
|
20230807,115200,301966290,3905,3900,3905,3900,7
|
|
20230807,115100,301938975,3900,3905,3905,3900,177
|
|
20230807,115000,301248540,3905,3905,3905,3905,4
|
|
20230807,114900,301232920,3905,3905,3905,3905,4
|
|
20230807,114800,301217300,3905,3905,3905,3905,4
|
|
20230807,114700,301201680,3905,3905,3905,3905,69
|
|
20230807,114600,300932235,3905,3900,3905,3900,79
|
|
20230807,114500,300623760,3900,3900,3900,3900,4
|
|
20230807,114400,300608160,3905,3900,3905,3900,62
|
|
20230807,114300,300366070,3900,3900,3900,3900,4
|
|
20230807,114200,300350470,3905,3900,3905,3900,14
|
|
20230807,114100,300295820,3900,3900,3900,3900,545
|
|
20230807,114000,298170320,3905,3900,3905,3900,8
|
|
20230807,113900,298139110,3900,3905,3905,3900,56
|
|
20230807,113800,297920460,3900,3900,3900,3900,8
|
|
20230807,113700,297889260,3900,3900,3900,3900,4
|
|
20230807,113600,297873660,3900,3900,3900,3900,5
|
|
20230807,113500,297854160,3905,3905,3905,3900,20
|
|
20230807,113400,297776090,3900,3900,3900,3900,5
|
|
20230807,113300,297756590,3900,3900,3900,3900,41
|
|
20230807,113200,297596690,3900,3900,3900,3900,4
|
|
20230807,113100,297581090,3900,3900,3900,3900,5
|
|
20230807,113000,297561590,3900,3900,3900,3900,9
|
|
20230807,112900,297526490,3900,3900,3905,3900,20
|
|
20230807,112800,297448415,3900,3900,3900,3900,5
|
|
20230807,112700,297428915,3900,3900,3900,3900,5
|
|
20230807,112600,297409415,3905,3900,3905,3900,29
|
|
20230807,112500,297296265,3900,3900,3900,3900,4
|
|
20230807,112400,297280665,3895,3895,3895,3895,4
|
|
20230807,112300,297265085,3895,3890,3895,3890,54
|
|
20230807,112200,297055005,3890,3890,3890,3890,8
|
|
20230807,112100,297023885,3890,3890,3890,3890,4
|
|
20230807,112000,297008325,3890,3900,3900,3890,127
|
|
20230807,111900,296513690,3900,3900,3900,3900,4
|
|
20230807,111800,296498090,3900,3900,3910,3900,90
|
|
20230807,111700,296146315,3910,3900,3910,3895,100
|
|
20230807,111600,295755725,3900,3900,3905,3895,70
|
|
20230807,111500,295482685,3895,3895,3905,3895,16
|
|
20230807,111400,295420265,3895,3895,3905,3895,39
|
|
20230807,111300,295268065,3885,3885,3885,3885,4
|
|
20230807,111200,295252525,3885,3885,3885,3885,4
|
|
20230807,111100,295236985,3905,3885,3905,3885,14
|
|
20230807,111000,295182415,3885,3885,3885,3885,105
|
|
20230807,110900,294774490,3885,3890,3890,3885,9
|
|
20230807,110800,294739510,3890,3890,3900,3890,60
|
|
20230807,110700,294505885,3885,3885,3885,3885,4
|
|
20230807,110600,294490345,3885,3880,3885,3880,8
|
|
20230807,110500,294459285,3880,3880,3880,3880,4
|
|
20230807,110400,294443765,3880,3880,3880,3880,4
|
|
20230807,110300,294428245,3880,3890,3890,3880,7
|
|
20230807,110200,294401055,3880,3880,3880,3880,4
|
|
20230807,110100,294385535,3880,3880,3880,3880,4
|
|
20230807,110000,294370015,3880,3880,3880,3875,283
|
|
20230807,105900,293271995,3880,3875,3880,3875,117
|
|
20230807,105800,292818610,3875,3890,3890,3875,78
|
|
20230807,105700,292515775,3885,3890,3890,3885,546
|
|
20230807,105600,290394430,3890,3890,3890,3890,4
|
|
20230807,105500,290378870,3885,3885,3885,3885,4
|
|
20230807,105400,290363330,3900,3880,3905,3880,15
|
|
20230807,105300,290304860,3910,3880,3910,3880,128
|
|
20230807,105200,289806660,3875,3880,3880,3875,5
|
|
20230807,105100,289787280,3880,3875,3880,3870,1493
|
|
20230807,105000,284000765,3870,3865,3875,3865,27
|
|
20230807,104900,283896180,3865,3870,3870,3865,569
|
|
20230807,104800,281696370,3870,3870,3870,3870,4
|
|
20230807,104700,281680890,3870,3870,3870,3870,4
|
|
20230807,104600,281665410,3870,3870,3870,3870,4
|
|
20230807,104500,281649930,3865,3870,3870,3865,26
|
|
20230807,104400,281549330,3865,3870,3870,3865,48
|
|
20230807,104300,281363590,3865,3870,3870,3865,203
|
|
20230807,104200,280578000,3870,3880,3880,3870,6027
|
|
20230807,104100,257238120,3880,3880,3880,3880,8
|
|
20230807,104000,257207080,3880,3885,3885,3880,12
|
|
20230807,103900,257160480,3885,3885,3885,3885,140
|
|
20230807,103800,256616580,3885,3890,3890,3885,242
|
|
20230807,103700,255675895,3880,3880,3880,3880,4
|
|
20230807,103600,255660375,3875,3875,3875,3875,104
|
|
20230807,103500,255257375,3875,3885,3885,3875,1305
|
|
20230807,103400,250192720,3885,3885,3885,3885,4
|
|
20230807,103300,250177180,3885,3885,3885,3885,8
|
|
20230807,103200,250146100,3890,3890,3890,3890,82
|
|
20230807,103100,249827120,3890,3895,3895,3890,1014
|
|
20230807,103000,245880455,3900,3900,3900,3895,53
|
|
20230807,102900,245673775,3895,3895,3895,3895,4
|
|
20230807,102800,245658195,3895,3895,3895,3895,4
|
|
20230807,102700,245642615,3895,3900,3900,3895,388
|
|
20230807,102600,244129435,3900,3905,3905,3900,12
|
|
20230807,102500,244082595,3905,3910,3915,3900,516
|
|
20230807,102400,242069990,3910,3900,3910,3900,5
|
|
20230807,102300,242050480,3900,3910,3910,3900,24
|
|
20230807,102200,241956680,3910,3900,3910,3900,17
|
|
20230807,102100,241890250,3900,3905,3905,3900,543
|
|
20230807,102000,239772310,3900,3900,3900,3900,4
|
|
20230807,101900,239756710,3900,3905,3905,3900,14
|
|
20230807,101800,239702060,3900,3900,3900,3900,4
|
|
20230807,101700,239686460,3900,3910,3910,3900,108
|
|
20230807,101600,239264725,3905,3905,3905,3905,17
|
|
20230807,101500,239198340,3910,3905,3910,3905,7
|
|
20230807,101400,239170990,3905,3900,3905,3900,14
|
|
20230807,101300,239116340,3900,3895,3900,3895,645
|
|
20230807,101200,236602405,3895,3885,3895,3885,14
|
|
20230807,101100,236547980,3885,3880,3890,3880,31
|
|
20230807,101000,236427545,3875,3870,3875,3870,43
|
|
20230807,100900,236260925,3870,3870,3875,3870,817
|
|
20230807,100800,233099065,3870,3880,3880,3870,3120
|
|
20230807,100700,221000160,3880,3880,3880,3880,77
|
|
20230807,100600,220701400,3880,3890,3890,3880,1567
|
|
20230807,100500,214614310,3900,3890,3900,3890,183
|
|
20230807,100400,213900655,3890,3890,3890,3890,4
|
|
20230807,100300,213885095,3890,3890,3890,3890,4
|
|
20230807,100200,213869535,3895,3900,3935,3895,520
|
|
20230807,100100,211827920,3890,3885,3895,3885,2222
|
|
20230807,100000,203180490,3885,3885,3885,3885,18
|
|
20230807,095900,203110560,3880,3885,3890,3880,54
|
|
20230807,095800,202900640,3880,3880,3880,3880,104
|
|
20230807,095700,202497120,3880,3885,3885,3880,504
|
|
20230807,095600,200539235,3885,3885,3885,3885,14
|
|
20230807,095500,200484845,3890,3885,3890,3885,214
|
|
20230807,095400,199653405,3885,3890,3890,3885,311
|
|
20230807,095300,198443670,3885,3890,3890,3885,1332
|
|
20230807,095200,193262210,3890,3890,3895,3890,1220
|
|
20230807,095100,188516390,3895,3895,3895,3895,236
|
|
20230807,095000,187597170,3895,3890,3920,3890,486
|
|
20230807,094900,185702715,3890,3890,3890,3890,2
|
|
20230807,094800,185694935,3890,3890,3890,3890,4
|
|
20230807,094700,185679375,3890,3890,3920,3890,360
|
|
20230807,094600,184276340,3875,3895,3895,3875,67
|
|
20230807,094500,184016255,3870,3880,3895,3870,523
|
|
20230807,094400,181989085,3880,3880,3880,3880,4
|
|
20230807,094300,181973565,3895,3890,3895,3880,16
|
|
20230807,094200,181911360,3890,3880,3890,3880,7
|
|
20230807,094100,181884170,3880,3890,3890,3880,9
|
|
20230807,094000,181849200,3890,3885,3890,3885,16
|
|
20230807,093900,181787035,3880,3875,3880,3875,267
|
|
20230807,093800,180752360,3860,3870,3875,3855,2225
|
|
20230807,093700,172152325,3870,3915,3920,3870,8632
|
|
20230807,093600,138476695,3925,3920,3925,3920,1144
|
|
20230807,093500,133992210,3920,3925,3925,3920,14
|
|
20230807,093400,133937280,3920,3925,3925,3920,6
|
|
20230807,093300,133913750,3920,3920,3920,3915,16
|
|
20230807,093200,133851050,3920,3910,3920,3910,115
|
|
20230807,093100,133401200,3915,3910,3915,3910,89
|
|
20230807,093000,133053200,3905,3905,3905,3905,4
|
|
20230807,092900,133037580,3910,3905,3910,3905,151
|
|
20230807,092800,132447710,3910,3905,3910,3905,44
|
|
20230807,092700,132275725,3910,3905,3910,3905,83
|
|
20230807,092600,131951215,3905,3910,3910,3905,16
|
|
20230807,092500,131888720,3910,3910,3910,3905,170
|
|
20230807,092400,131224550,3915,3910,3915,3905,1077
|
|
20230807,092300,127013610,3915,3935,3935,3915,8086
|
|
20230807,092200,95288895,3935,3935,3935,3935,4
|
|
20230807,092100,95273155,3930,3930,3950,3930,61
|
|
20230807,092000,95032765,3930,3935,3935,3930,6
|
|
20230807,091900,95009180,3935,3935,3935,3930,1025
|
|
20230807,091800,90975830,3935,3930,3935,3920,439
|
|
20230807,091700,89250855,3930,3930,3930,3930,151
|
|
20230807,091600,88657425,3935,3930,3935,3930,345
|
|
20230807,091500,87300015,3920,3920,3920,3910,759
|
|
20230807,091400,84332240,3920,3920,3930,3910,1079
|
|
20230807,091300,80109260,3920,3930,3930,3915,1569
|
|
20230807,091200,73961945,3930,3925,3930,3920,671
|
|
20230807,091100,71328170,3930,3930,3930,3925,444
|
|
20230807,091000,69583500,3935,3930,3935,3930,386
|
|
20230807,090900,68064910,3930,3935,3935,3930,108
|
|
20230807,090800,67639955,3925,3945,3945,3920,2660
|
|
20230807,090700,57182905,3940,3935,3980,3935,1091
|
|
20230807,090600,52863135,3925,3925,3930,3915,834
|
|
20230807,090500,49596065,3925,3930,3930,3920,2313
|
|
20230807,090400,40519840,3930,3935,3940,3930,1052
|
|
20230807,090300,36382845,3935,3945,3960,3935,563
|
|
20230807,090200,34163030,3945,3965,3965,3945,6635
|
|
20230807,090100,7932580,3965,3965,3985,3965,694
|
|
20230807,090000,5179950,3965,3975,3985,3965,1304
|