660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195700,422241745,3805,3805,3805,3805,854
|
|
20230808,195600,422241745,3805,3805,3805,3805,0
|
|
20230808,195500,422241745,3805,3805,3805,3805,0
|
|
20230808,195400,422241745,3805,3805,3805,3805,0
|
|
20230808,195300,422241745,3805,3805,3805,3805,0
|
|
20230808,195200,422241745,3805,3805,3805,3805,0
|
|
20230808,195100,422241745,3805,3805,3805,3805,0
|
|
20230808,195000,422241745,3805,3805,3805,3805,0
|
|
20230808,194900,422241745,3805,3805,3805,3805,0
|
|
20230808,194800,422241745,3805,3805,3805,3805,0
|
|
20230808,194700,422241745,3805,3805,3805,3805,0
|
|
20230808,194600,422241745,3805,3805,3805,3805,0
|
|
20230808,194500,422241745,3805,3805,3805,3805,0
|
|
20230808,194400,422241745,3805,3805,3805,3805,0
|
|
20230808,194300,422241745,3805,3805,3805,3805,0
|
|
20230808,194200,422241745,3805,3805,3805,3805,0
|
|
20230808,194100,422241745,3805,3805,3805,3805,0
|
|
20230808,194000,422241745,3805,3805,3805,3805,0
|
|
20230808,193900,422241745,3805,3805,3805,3805,0
|
|
20230808,193800,422241745,3805,3805,3805,3805,0
|
|
20230808,193700,422241745,3805,3805,3805,3805,0
|
|
20230808,193600,422241745,3805,3805,3805,3805,0
|
|
20230808,193500,422241745,3805,3805,3805,3805,0
|
|
20230808,193400,422241745,3805,3805,3805,3805,0
|
|
20230808,193300,422241745,3805,3805,3805,3805,0
|
|
20230808,193200,422241745,3805,3805,3805,3805,0
|
|
20230808,193100,422241745,3805,3805,3805,3805,0
|
|
20230808,193000,422241745,3805,3805,3805,3805,0
|
|
20230808,192900,422241745,3805,3805,3805,3805,0
|
|
20230808,192800,422241745,3805,3805,3805,3805,0
|
|
20230808,192700,422241745,3805,3805,3805,3805,854
|
|
20230808,192600,422241745,3805,3805,3805,3805,0
|
|
20230808,192500,422241745,3805,3805,3805,3805,0
|
|
20230808,192400,422241745,3805,3805,3805,3805,0
|
|
20230808,192300,422241745,3805,3805,3805,3805,0
|
|
20230808,192200,422241745,3805,3805,3805,3805,0
|
|
20230808,192100,422241745,3805,3805,3805,3805,0
|
|
20230808,192000,422241745,3805,3805,3805,3805,0
|
|
20230808,191900,422241745,3805,3805,3805,3805,0
|
|
20230808,191800,422241745,3805,3805,3805,3805,0
|
|
20230808,191700,422241745,3805,3805,3805,3805,0
|
|
20230808,191600,422241745,3805,3805,3805,3805,0
|
|
20230808,191500,422241745,3805,3805,3805,3805,0
|
|
20230808,191400,422241745,3805,3805,3805,3805,0
|
|
20230808,191300,422241745,3805,3805,3805,3805,0
|
|
20230808,191200,422241745,3805,3805,3805,3805,0
|
|
20230808,191100,422241745,3805,3805,3805,3805,0
|
|
20230808,191000,422241745,3805,3805,3805,3805,0
|
|
20230808,190900,422241745,3805,3805,3805,3805,0
|
|
20230808,190800,422241745,3805,3805,3805,3805,0
|
|
20230808,190700,422241745,3805,3805,3805,3805,0
|
|
20230808,190600,422241745,3805,3805,3805,3805,0
|
|
20230808,190500,422241745,3805,3805,3805,3805,0
|
|
20230808,190400,422241745,3805,3805,3805,3805,0
|
|
20230808,190300,422241745,3805,3805,3805,3805,0
|
|
20230808,190200,422241745,3805,3805,3805,3805,0
|
|
20230808,190100,422241745,3805,3805,3805,3805,0
|
|
20230808,190000,422241745,3805,3805,3805,3805,0
|
|
20230808,185900,422241745,3805,3805,3805,3805,0
|
|
20230808,185800,422241745,3805,3805,3805,3805,0
|
|
20230808,185700,422241745,3805,3805,3805,3805,854
|
|
20230808,185600,422241745,3805,3805,3805,3805,0
|
|
20230808,185500,422241745,3805,3805,3805,3805,0
|
|
20230808,185400,422241745,3805,3805,3805,3805,0
|
|
20230808,185300,422241745,3805,3805,3805,3805,0
|
|
20230808,185200,422241745,3805,3805,3805,3805,0
|
|
20230808,185100,422241745,3805,3805,3805,3805,0
|
|
20230808,185000,422241745,3805,3805,3805,3805,0
|
|
20230808,184900,422241745,3805,3805,3805,3805,0
|
|
20230808,184800,422241745,3805,3805,3805,3805,0
|
|
20230808,184700,422241745,3805,3805,3805,3805,0
|
|
20230808,184600,422241745,3805,3805,3805,3805,0
|
|
20230808,184500,422241745,3805,3805,3805,3805,0
|
|
20230808,184400,422241745,3805,3805,3805,3805,0
|
|
20230808,184300,422241745,3805,3805,3805,3805,0
|
|
20230808,184200,422241745,3805,3805,3805,3805,0
|
|
20230808,184100,422241745,3805,3805,3805,3805,0
|
|
20230808,184000,422241745,3805,3805,3805,3805,0
|
|
20230808,183900,422241745,3805,3805,3805,3805,0
|
|
20230808,183800,422241745,3805,3805,3805,3805,0
|
|
20230808,183700,422241745,3805,3805,3805,3805,0
|
|
20230808,183600,422241745,3805,3805,3805,3805,0
|
|
20230808,183500,422241745,3805,3805,3805,3805,0
|
|
20230808,183400,422241745,3805,3805,3805,3805,0
|
|
20230808,183300,422241745,3805,3805,3805,3805,0
|
|
20230808,183200,422241745,3805,3805,3805,3805,0
|
|
20230808,183100,422241745,3805,3805,3805,3805,0
|
|
20230808,183000,422241745,3805,3805,3805,3805,0
|
|
20230808,182900,422241745,3805,3805,3805,3805,0
|
|
20230808,182800,422241745,3805,3805,3805,3805,0
|
|
20230808,182700,422241745,3805,3805,3805,3805,854
|
|
20230808,182600,422241745,3805,3805,3805,3805,0
|
|
20230808,182500,422241745,3805,3805,3805,3805,0
|
|
20230808,182400,422241745,3805,3805,3805,3805,0
|
|
20230808,182300,422241745,3805,3805,3805,3805,0
|
|
20230808,182200,422241745,3805,3805,3805,3805,0
|
|
20230808,182100,422241745,3805,3805,3805,3805,0
|
|
20230808,182000,422241745,3805,3805,3805,3805,0
|
|
20230808,181900,422241745,3805,3805,3805,3805,0
|
|
20230808,181800,422241745,3805,3805,3805,3805,0
|
|
20230808,181700,422241745,3805,3805,3805,3805,0
|
|
20230808,181600,422241745,3805,3805,3805,3805,0
|
|
20230808,181500,422241745,3805,3805,3805,3805,0
|
|
20230808,181400,422241745,3805,3805,3805,3805,0
|
|
20230808,181300,422241745,3805,3805,3805,3805,0
|
|
20230808,181200,422241745,3805,3805,3805,3805,0
|
|
20230808,181100,422241745,3805,3805,3805,3805,0
|
|
20230808,181000,422241745,3805,3805,3805,3805,0
|
|
20230808,180900,422241745,3805,3805,3805,3805,0
|
|
20230808,180800,422241745,3805,3805,3805,3805,0
|
|
20230808,180700,422241745,3805,3805,3805,3805,0
|
|
20230808,180600,422241745,3805,3805,3805,3805,0
|
|
20230808,180500,422241745,3805,3805,3805,3805,0
|
|
20230808,180400,422241745,3805,3805,3805,3805,0
|
|
20230808,180300,422241745,3805,3805,3805,3805,0
|
|
20230808,180200,422241745,3805,3805,3805,3805,0
|
|
20230808,180100,422241745,3805,3805,3805,3805,0
|
|
20230808,180000,422241745,3805,3805,3805,3805,0
|
|
20230808,175900,422241745,3805,3805,3805,3805,0
|
|
20230808,175800,422241745,3805,3805,3805,3805,0
|
|
20230808,175700,422241745,3805,3805,3805,3805,854
|
|
20230808,175600,422241745,3805,3805,3805,3805,0
|
|
20230808,175500,422241745,3805,3805,3805,3805,0
|
|
20230808,175400,422241745,3805,3805,3805,3805,0
|
|
20230808,175300,422241745,3805,3805,3805,3805,0
|
|
20230808,175200,422241745,3805,3805,3805,3805,0
|
|
20230808,175100,422241745,3805,3805,3805,3805,0
|
|
20230808,175000,422241745,3805,3805,3805,3805,0
|
|
20230808,174900,422241745,3805,3805,3805,3805,0
|
|
20230808,174800,422241745,3805,3805,3805,3805,0
|
|
20230808,174700,422241745,3805,3805,3805,3805,0
|
|
20230808,174600,422241745,3805,3805,3805,3805,0
|
|
20230808,174500,422241745,3805,3805,3805,3805,0
|
|
20230808,174400,422241745,3805,3805,3805,3805,0
|
|
20230808,174300,422241745,3805,3805,3805,3805,0
|
|
20230808,174200,422241745,3805,3805,3805,3805,0
|
|
20230808,174100,422241745,3805,3805,3805,3805,0
|
|
20230808,174000,422241745,3805,3805,3805,3805,0
|
|
20230808,173900,422241745,3805,3805,3805,3805,0
|
|
20230808,173800,422241745,3805,3805,3805,3805,0
|
|
20230808,173700,422241745,3805,3805,3805,3805,0
|
|
20230808,173600,422241745,3805,3805,3805,3805,0
|
|
20230808,173500,422241745,3805,3805,3805,3805,0
|
|
20230808,173400,422241745,3805,3805,3805,3805,0
|
|
20230808,173300,422241745,3805,3805,3805,3805,0
|
|
20230808,173200,422241745,3805,3805,3805,3805,0
|
|
20230808,173100,422241745,3805,3805,3805,3805,0
|
|
20230808,173000,422241745,3805,3805,3805,3805,0
|
|
20230808,172900,422241745,3805,3805,3805,3805,0
|
|
20230808,172800,422241745,3805,3805,3805,3805,0
|
|
20230808,172700,422241745,3805,3805,3805,3805,854
|
|
20230808,172600,422241745,3805,3805,3805,3805,0
|
|
20230808,172500,422241745,3805,3805,3805,3805,0
|
|
20230808,172400,422241745,3805,3805,3805,3805,0
|
|
20230808,172300,422241745,3805,3805,3805,3805,0
|
|
20230808,172200,422241745,3805,3805,3805,3805,0
|
|
20230808,172100,422241745,3805,3805,3805,3805,0
|
|
20230808,172000,422241745,3805,3805,3805,3805,0
|
|
20230808,171900,422241745,3805,3805,3805,3805,0
|
|
20230808,171800,422241745,3805,3805,3805,3805,0
|
|
20230808,171700,422241745,3805,3805,3805,3805,0
|
|
20230808,171600,422241745,3805,3805,3805,3805,0
|
|
20230808,171500,422241745,3805,3805,3805,3805,0
|
|
20230808,171400,422241745,3805,3805,3805,3805,0
|
|
20230808,171300,422241745,3805,3805,3805,3805,0
|
|
20230808,171200,422241745,3805,3805,3805,3805,0
|
|
20230808,171100,422241745,3805,3805,3805,3805,0
|
|
20230808,171000,422241745,3805,3805,3805,3805,0
|
|
20230808,170900,422241745,3805,3805,3805,3805,0
|
|
20230808,170800,422241745,3805,3805,3805,3805,0
|
|
20230808,170700,422241745,3805,3805,3805,3805,0
|
|
20230808,170600,422241745,3805,3805,3805,3805,0
|
|
20230808,170500,422241745,3805,3805,3805,3805,0
|
|
20230808,170400,422241745,3805,3805,3805,3805,0
|
|
20230808,170300,422241745,3805,3805,3805,3805,0
|
|
20230808,170200,422241745,3805,3805,3805,3805,0
|
|
20230808,170100,422241745,3805,3805,3805,3805,0
|
|
20230808,170000,422241745,3805,3805,3805,3805,0
|
|
20230808,165900,422241745,3805,3805,3805,3805,0
|
|
20230808,165800,422241745,3805,3805,3805,3805,0
|
|
20230808,165700,422241745,3805,3805,3805,3805,854
|
|
20230808,165600,422241745,3805,3805,3805,3805,0
|
|
20230808,165500,422241745,3805,3805,3805,3805,0
|
|
20230808,165400,422241745,3805,3805,3805,3805,0
|
|
20230808,165300,422241745,3805,3805,3805,3805,0
|
|
20230808,165200,422241745,3805,3805,3805,3805,0
|
|
20230808,165100,422241745,3805,3805,3805,3805,0
|
|
20230808,165000,422241745,3805,3805,3805,3805,0
|
|
20230808,164900,422241745,3805,3805,3805,3805,0
|
|
20230808,164800,422241745,3805,3805,3805,3805,0
|
|
20230808,164700,422241745,3805,3805,3805,3805,0
|
|
20230808,164600,422241745,3805,3805,3805,3805,0
|
|
20230808,164500,422241745,3805,3805,3805,3805,0
|
|
20230808,164400,422241745,3805,3805,3805,3805,0
|
|
20230808,164300,422241745,3805,3805,3805,3805,0
|
|
20230808,164200,422241745,3805,3805,3805,3805,0
|
|
20230808,164100,422241745,3805,3805,3805,3805,0
|
|
20230808,164000,422241745,3805,3805,3805,3805,0
|
|
20230808,163900,422241745,3805,3805,3805,3805,0
|
|
20230808,163800,422241745,3805,3805,3805,3805,0
|
|
20230808,163700,422241745,3805,3805,3805,3805,0
|
|
20230808,163600,422241745,3805,3805,3805,3805,0
|
|
20230808,163500,422241745,3805,3805,3805,3805,0
|
|
20230808,163400,422241745,3805,3805,3805,3805,0
|
|
20230808,163300,422241745,3805,3805,3805,3805,0
|
|
20230808,163200,422241745,3805,3805,3805,3805,0
|
|
20230808,163100,422241745,3805,3805,3805,3805,0
|
|
20230808,163000,422241745,3805,3805,3805,3805,0
|
|
20230808,162900,422241745,3805,3805,3805,3805,0
|
|
20230808,162800,422241745,3805,3805,3805,3805,0
|
|
20230808,162700,422241745,3805,3805,3805,3805,854
|
|
20230808,162600,422241745,3805,3805,3805,3805,0
|
|
20230808,162500,422241745,3805,3805,3805,3805,0
|
|
20230808,162400,422241745,3805,3805,3805,3805,0
|
|
20230808,162300,422241745,3805,3805,3805,3805,0
|
|
20230808,162200,422241745,3805,3805,3805,3805,0
|
|
20230808,162100,422241745,3805,3805,3805,3805,0
|
|
20230808,162000,422241745,3805,3805,3805,3805,0
|
|
20230808,161900,422241745,3805,3805,3805,3805,0
|
|
20230808,161800,422241745,3805,3805,3805,3805,0
|
|
20230808,161700,422241745,3805,3805,3805,3805,0
|
|
20230808,161600,422241745,3805,3805,3805,3805,0
|
|
20230808,161500,422241745,3805,3805,3805,3805,0
|
|
20230808,161400,422241745,3805,3805,3805,3805,0
|
|
20230808,161300,422241745,3805,3805,3805,3805,0
|
|
20230808,161200,422241745,3805,3805,3805,3805,0
|
|
20230808,161100,422241745,3805,3805,3805,3805,0
|
|
20230808,161000,422241745,3805,3805,3805,3805,0
|
|
20230808,160900,422241745,3805,3805,3805,3805,0
|
|
20230808,160800,422241745,3805,3805,3805,3805,0
|
|
20230808,160700,422241745,3805,3805,3805,3805,0
|
|
20230808,160600,422241745,3805,3805,3805,3805,0
|
|
20230808,160500,422241745,3805,3805,3805,3805,0
|
|
20230808,160400,422241745,3805,3805,3805,3805,0
|
|
20230808,160300,422241745,3805,3805,3805,3805,0
|
|
20230808,160200,422241745,3805,3805,3805,3805,0
|
|
20230808,160100,422241745,3805,3805,3805,3805,0
|
|
20230808,160000,422241745,3805,3805,3805,3805,0
|
|
20230808,155900,422241745,3805,3805,3805,3805,0
|
|
20230808,155800,422241745,3805,3805,3805,3805,0
|
|
20230808,155700,422241745,3805,3805,3805,3805,854
|
|
20230808,155600,422241745,3805,3805,3805,3805,0
|
|
20230808,155500,422241745,3805,3805,3805,3805,0
|
|
20230808,155400,422241745,3805,3805,3805,3805,0
|
|
20230808,155300,422241745,3805,3805,3805,3805,0
|
|
20230808,155200,422241745,3805,3805,3805,3805,0
|
|
20230808,155100,422241745,3805,3805,3805,3805,0
|
|
20230808,155000,422241745,3805,3805,3805,3805,0
|
|
20230808,154900,422241745,3805,3805,3805,3805,0
|
|
20230808,154800,422241745,3805,3805,3805,3805,0
|
|
20230808,154700,422241745,3805,3805,3805,3805,0
|
|
20230808,154600,422241745,3805,3805,3805,3805,0
|
|
20230808,154500,422241745,3805,3805,3805,3805,0
|
|
20230808,154400,422241745,3805,3805,3805,3805,0
|
|
20230808,154300,422241745,3805,3805,3805,3805,0
|
|
20230808,154200,422241745,3805,3805,3805,3805,0
|
|
20230808,154100,422241745,3805,3805,3805,3805,0
|
|
20230808,154000,422241745,3805,3805,3805,3805,0
|
|
20230808,153900,422241745,3805,3805,3805,3805,0
|
|
20230808,153800,422241745,3805,3805,3805,3805,0
|
|
20230808,153700,422241745,3805,3805,3805,3805,0
|
|
20230808,153600,422241745,3805,3805,3805,3805,0
|
|
20230808,153500,422241745,3805,3805,3805,3805,0
|
|
20230808,153400,422241745,3805,3805,3805,3805,0
|
|
20230808,153300,422241745,3805,3805,3805,3805,0
|
|
20230808,153200,422241745,3805,3805,3805,3805,0
|
|
20230808,153100,422241745,3805,3805,3805,3805,0
|
|
20230808,153000,422241745,3805,3805,3805,3805,854
|
|
20230808,152900,418992275,3805,3805,3805,3805,0
|
|
20230808,152800,418992275,3805,3805,3805,3805,0
|
|
20230808,152700,418992275,3805,3805,3805,3805,0
|
|
20230808,152600,418992275,3805,3805,3805,3805,0
|
|
20230808,152500,418992275,3805,3805,3805,3805,0
|
|
20230808,152400,418992275,3805,3805,3805,3805,0
|
|
20230808,152300,418992275,3805,3805,3805,3805,0
|
|
20230808,152200,418992275,3805,3805,3805,3805,0
|
|
20230808,152100,418992275,3805,3805,3805,3805,0
|
|
20230808,152000,418992275,3805,3805,3805,3805,0
|
|
20230808,151900,418992275,3805,3805,3805,3805,39
|
|
20230808,151800,418843880,3805,3805,3805,3800,212
|
|
20230808,151700,418037505,3805,3805,3805,3800,116
|
|
20230808,151600,417596150,3805,3805,3805,3805,0
|
|
20230808,151500,417596150,3805,3805,3805,3805,50
|
|
20230808,151400,417405900,3800,3805,3805,3800,1142
|
|
20230808,151300,413066250,3805,3805,3805,3805,101
|
|
20230808,151200,412681945,3800,3800,3800,3800,79
|
|
20230808,151100,412381745,3795,3795,3795,3795,1
|
|
20230808,151000,412377950,3800,3800,3800,3800,0
|
|
20230808,150900,412377950,3800,3800,3800,3800,2
|
|
20230808,150800,412370350,3800,3795,3800,3795,6
|
|
20230808,150700,412347570,3795,3800,3800,3790,113
|
|
20230808,150600,411918950,3780,3780,3780,3780,0
|
|
20230808,150500,411918950,3780,3780,3780,3780,1411
|
|
20230808,150400,406585370,3780,3785,3785,3780,2101
|
|
20230808,150300,398639605,3785,3790,3790,3785,466
|
|
20230808,150200,396875295,3790,3795,3800,3790,510
|
|
20230808,150100,394937415,3790,3790,3790,3790,149
|
|
20230808,150000,394372705,3795,3795,3795,3795,0
|
|
20230808,145900,394372705,3795,3795,3795,3795,19
|
|
20230808,145800,394300600,3790,3790,3790,3790,27
|
|
20230808,145700,394198270,3790,3795,3800,3790,744
|
|
20230808,145600,391376920,3795,3795,3795,3795,2
|
|
20230808,145500,391369330,3795,3795,3800,3790,69
|
|
20230808,145400,391107475,3795,3795,3795,3795,0
|
|
20230808,145300,391107475,3795,3795,3795,3795,209
|
|
20230808,145200,390314320,3795,3795,3795,3795,5
|
|
20230808,145100,390295345,3795,3795,3795,3795,30
|
|
20230808,145000,390181495,3795,3795,3795,3795,5
|
|
20230808,144900,390162520,3790,3790,3790,3790,500
|
|
20230808,144800,388267520,3795,3795,3795,3795,448
|
|
20230808,144700,386567360,3795,3795,3795,3795,0
|
|
20230808,144600,386567360,3795,3795,3795,3795,0
|
|
20230808,144500,386567360,3795,3795,3795,3795,100
|
|
20230808,144400,386187860,3795,3795,3795,3795,10
|
|
20230808,144300,386149910,3795,3795,3795,3795,35
|
|
20230808,144200,386017085,3795,3795,3795,3795,67
|
|
20230808,144100,385762820,3790,3790,3790,3790,0
|
|
20230808,144000,385762820,3790,3800,3800,3790,2273
|
|
20230808,143900,377143590,3800,3800,3800,3800,253
|
|
20230808,143800,376182190,3800,3800,3800,3795,219
|
|
20230808,143700,375350110,3800,3800,3800,3800,26
|
|
20230808,143600,375251310,3800,3800,3800,3800,418
|
|
20230808,143500,373662910,3800,3800,3800,3800,0
|
|
20230808,143400,373662910,3800,3805,3805,3800,30
|
|
20230808,143300,373548810,3805,3805,3805,3805,0
|
|
20230808,143200,373548810,3805,3810,3810,3800,1989
|
|
20230808,143100,365984020,3820,3820,3820,3815,408
|
|
20230808,143000,364426010,3820,3820,3820,3820,0
|
|
20230808,142900,364426010,3820,3820,3820,3820,42
|
|
20230808,142800,364265570,3820,3820,3820,3820,58
|
|
20230808,142700,364044010,3820,3815,3820,3815,756
|
|
20230808,142600,361156870,3800,3800,3800,3800,0
|
|
20230808,142500,361156870,3800,3805,3805,3800,194
|
|
20230808,142400,360419310,3820,3820,3820,3800,2402
|
|
20230808,142300,351291670,3800,3800,3800,3800,451
|
|
20230808,142200,349577870,3800,3810,3810,3800,500
|
|
20230808,142100,347675885,3810,3810,3810,3810,30
|
|
20230808,142000,347561585,3810,3810,3810,3810,53
|
|
20230808,141900,347359655,3810,3810,3810,3810,130
|
|
20230808,141800,346864355,3810,3810,3810,3810,0
|
|
20230808,141700,346864355,3810,3810,3810,3810,10
|
|
20230808,141600,346826255,3820,3815,3820,3815,283
|
|
20230808,141500,345745290,3820,3820,3820,3820,0
|
|
20230808,141400,345745290,3820,3820,3820,3820,0
|
|
20230808,141300,345745290,3820,3820,3820,3820,0
|
|
20230808,141200,345745290,3820,3810,3820,3805,168
|
|
20230808,141100,345104325,3825,3805,3825,3805,143
|
|
20230808,141000,344558210,3805,3800,3805,3800,6298
|
|
20230808,140900,320621720,3800,3820,3820,3800,7555
|
|
20230808,140800,291829980,3825,3820,3825,3820,5
|
|
20230808,140700,291810865,3820,3825,3825,3820,8
|
|
20230808,140600,291780295,3825,3825,3825,3825,2
|
|
20230808,140500,291772645,3830,3830,3830,3825,202
|
|
20230808,140400,290998995,3830,3830,3830,3830,0
|
|
20230808,140300,290998995,3830,3830,3830,3830,0
|
|
20230808,140200,290998995,3830,3820,3830,3820,1695
|
|
20230808,140100,284520745,3820,3830,3830,3820,845
|
|
20230808,140000,281292675,3820,3820,3820,3820,150
|
|
20230808,135900,280719675,3830,3830,3830,3830,1
|
|
20230808,135800,280715845,3820,3820,3820,3820,0
|
|
20230808,135700,280715845,3820,3825,3825,3820,1850
|
|
20230808,135600,273648810,3825,3825,3825,3825,0
|
|
20230808,135500,273648810,3825,3825,3825,3825,0
|
|
20230808,135400,273648810,3825,3825,3825,3825,8
|
|
20230808,135300,273618210,3825,3825,3825,3825,22
|
|
20230808,135200,273534060,3825,3825,3825,3825,50
|
|
20230808,135100,273342810,3820,3820,3820,3820,0
|
|
20230808,135000,273342810,3820,3820,3820,3820,1000
|
|
20230808,134900,269522810,3825,3825,3825,3825,41
|
|
20230808,134800,269365985,3825,3830,3830,3825,20
|
|
20230808,134700,269289435,3830,3830,3830,3830,30
|
|
20230808,134600,269174535,3815,3815,3815,3815,0
|
|
20230808,134500,269174535,3815,3815,3815,3815,0
|
|
20230808,134400,269174535,3815,3815,3815,3815,0
|
|
20230808,134300,269174535,3815,3815,3815,3815,0
|
|
20230808,134200,269174535,3815,3815,3815,3815,0
|
|
20230808,134100,269174535,3815,3815,3815,3815,0
|
|
20230808,134000,269174535,3815,3815,3815,3815,0
|
|
20230808,133900,269174535,3815,3825,3825,3815,300
|
|
20230808,133800,268028105,3825,3825,3825,3825,0
|
|
20230808,133700,268028105,3825,3830,3830,3825,120
|
|
20230808,133600,267568755,3830,3830,3830,3830,10
|
|
20230808,133500,267530455,3830,3830,3830,3830,26
|
|
20230808,133400,267430875,3825,3825,3825,3825,5
|
|
20230808,133300,267411750,3825,3825,3825,3825,0
|
|
20230808,133200,267411750,3825,3825,3825,3825,0
|
|
20230808,133100,267411750,3825,3825,3825,3825,0
|
|
20230808,133000,267411750,3825,3825,3825,3825,0
|
|
20230808,132900,267411750,3825,3825,3825,3825,13
|
|
20230808,132800,267362025,3825,3825,3825,3825,17
|
|
20230808,132700,267297000,3830,3830,3835,3830,359
|
|
20230808,132600,265922000,3830,3830,3830,3830,6
|
|
20230808,132500,265899020,3840,3830,3840,3830,69
|
|
20230808,132400,265634740,3830,3830,3830,3830,100
|
|
20230808,132300,265251740,3830,3830,3830,3830,0
|
|
20230808,132200,265251740,3830,3830,3830,3830,1
|
|
20230808,132100,265247910,3830,3830,3830,3830,0
|
|
20230808,132000,265247910,3830,3830,3830,3830,30
|
|
20230808,131900,265133010,3830,3830,3830,3830,0
|
|
20230808,131800,265133010,3830,3830,3830,3830,0
|
|
20230808,131700,265133010,3830,3830,3830,3830,0
|
|
20230808,131600,265133010,3830,3830,3830,3830,0
|
|
20230808,131500,265133010,3830,3830,3830,3830,1
|
|
20230808,131400,265129180,3825,3825,3825,3825,1
|
|
20230808,131300,265125355,3815,3815,3815,3815,336
|
|
20230808,131200,263843515,3810,3825,3845,3810,7929
|
|
20230808,131100,233607205,3830,3845,3845,3830,1261
|
|
20230808,131000,228774120,3845,3840,3845,3840,51
|
|
20230808,130900,228578275,3845,3845,3845,3845,10
|
|
20230808,130800,228539825,3840,3840,3845,3835,1011
|
|
20230808,130700,224662530,3835,3835,3835,3835,0
|
|
20230808,130600,224662530,3835,3835,3835,3835,0
|
|
20230808,130500,224662530,3835,3845,3845,3835,868
|
|
20230808,130400,221328820,3860,3860,3860,3860,0
|
|
20230808,130300,221328820,3860,3860,3860,3860,0
|
|
20230808,130200,221328820,3860,3860,3860,3860,20
|
|
20230808,130100,221251620,3860,3845,3860,3845,228
|
|
20230808,130000,220374810,3845,3845,3845,3845,0
|
|
20230808,125900,220374810,3845,3845,3845,3845,367
|
|
20230808,125800,218963695,3850,3850,3850,3850,12
|
|
20230808,125700,218917495,3855,3855,3855,3855,100
|
|
20230808,125600,218531995,3855,3860,3860,3855,81
|
|
20230808,125500,218219585,3865,3865,3865,3865,0
|
|
20230808,125400,218219585,3865,3865,3870,3865,1306
|
|
20230808,125300,213165975,3865,3865,3865,3865,0
|
|
20230808,125200,213165975,3865,3865,3865,3865,0
|
|
20230808,125100,213165975,3865,3855,3865,3835,1473
|
|
20230808,125000,207501990,3865,3865,3865,3865,5
|
|
20230808,124900,207482665,3855,3855,3855,3855,27
|
|
20230808,124800,207378580,3855,3855,3855,3855,15
|
|
20230808,124700,207320755,3850,3850,3850,3850,36
|
|
20230808,124600,207182155,3850,3850,3850,3850,106
|
|
20230808,124500,206774055,3850,3850,3850,3850,7
|
|
20230808,124400,206747105,3850,3840,3850,3840,712
|
|
20230808,124300,204013010,3845,3865,3865,3845,1691
|
|
20230808,124200,197503350,3870,3870,3870,3870,0
|
|
20230808,124100,197503350,3870,3870,3870,3870,10
|
|
20230808,124000,197464650,3865,3865,3865,3865,0
|
|
20230808,123900,197464650,3865,3865,3865,3865,460
|
|
20230808,123800,195686750,3865,3865,3865,3865,0
|
|
20230808,123700,195686750,3865,3865,3865,3865,0
|
|
20230808,123600,195686750,3865,3865,3865,3865,0
|
|
20230808,123500,195686750,3865,3865,3865,3865,20
|
|
20230808,123400,195609450,3870,3860,3870,3855,51
|
|
20230808,123300,195412625,3855,3855,3855,3855,0
|
|
20230808,123200,195412625,3855,3855,3855,3855,0
|
|
20230808,123100,195412625,3855,3855,3855,3855,10
|
|
20230808,123000,195374075,3850,3855,3855,3850,50
|
|
20230808,122900,195181340,3850,3850,3850,3850,0
|
|
20230808,122800,195181340,3850,3850,3850,3850,168
|
|
20230808,122700,194534540,3850,3850,3850,3850,0
|
|
20230808,122600,194534540,3850,3850,3850,3850,93
|
|
20230808,122500,194176490,3845,3885,3885,3845,7083
|
|
20230808,122400,166850855,3885,3885,3885,3885,32
|
|
20230808,122300,166726535,3875,3875,3875,3875,0
|
|
20230808,122200,166726535,3875,3875,3875,3875,0
|
|
20230808,122100,166726535,3875,3875,3875,3875,30
|
|
20230808,122000,166610285,3885,3885,3885,3885,0
|
|
20230808,121900,166610285,3885,3885,3885,3885,0
|
|
20230808,121800,166610285,3885,3885,3885,3885,0
|
|
20230808,121700,166610285,3885,3885,3885,3885,0
|
|
20230808,121600,166610285,3885,3885,3885,3885,31
|
|
20230808,121500,166489850,3885,3885,3885,3885,2
|
|
20230808,121400,166482080,3885,3885,3885,3885,1
|
|
20230808,121300,166478195,3885,3885,3885,3885,0
|
|
20230808,121200,166478195,3885,3885,3885,3885,1
|
|
20230808,121100,166474310,3885,3885,3885,3885,0
|
|
20230808,121000,166474310,3885,3885,3885,3885,0
|
|
20230808,120900,166474310,3885,3885,3885,3885,2
|
|
20230808,120800,166466540,3885,3880,3885,3880,4
|
|
20230808,120700,166451015,3870,3870,3870,3870,336
|
|
20230808,120600,165150695,3865,3865,3865,3865,80
|
|
20230808,120500,164841495,3865,3875,3875,3865,6086
|
|
20230808,120400,141292635,3880,3885,3885,3880,194
|
|
20230808,120300,140539590,3890,3890,3890,3890,12
|
|
20230808,120200,140492910,3890,3890,3890,3890,0
|
|
20230808,120100,140492910,3890,3890,3890,3890,13
|
|
20230808,120000,140442340,3885,3885,3885,3885,1
|
|
20230808,115900,140438455,3890,3890,3890,3890,50
|
|
20230808,115800,140243955,3890,3890,3890,3890,138
|
|
20230808,115700,139707135,3890,3890,3890,3890,0
|
|
20230808,115600,139707135,3890,3890,3890,3890,1
|
|
20230808,115500,139703245,3880,3880,3880,3880,1
|
|
20230808,115400,139699365,3880,3880,3880,3880,6
|
|
20230808,115300,139676085,3880,3880,3880,3880,0
|
|
20230808,115200,139676085,3880,3880,3880,3880,0
|
|
20230808,115100,139676085,3880,3880,3880,3880,50
|
|
20230808,115000,139482085,3880,3880,3880,3880,100
|
|
20230808,114900,139094085,3880,3880,3880,3880,0
|
|
20230808,114800,139094085,3880,3880,3880,3880,26
|
|
20230808,114700,138993205,3880,3880,3880,3880,1
|
|
20230808,114600,138989325,3880,3880,3880,3880,22
|
|
20230808,114500,138903965,3880,3880,3880,3880,0
|
|
20230808,114400,138903965,3880,3885,3890,3880,224
|
|
20230808,114300,138033725,3890,3895,3895,3890,18
|
|
20230808,114200,137963695,3895,3895,3895,3895,0
|
|
20230808,114100,137963695,3895,3895,3895,3895,0
|
|
20230808,114000,137963695,3895,3895,3895,3895,1
|
|
20230808,113900,137959800,3890,3890,3890,3890,0
|
|
20230808,113800,137959800,3890,3890,3895,3890,12
|
|
20230808,113700,137913070,3895,3895,3895,3895,1
|
|
20230808,113600,137909175,3895,3895,3895,3895,99
|
|
20230808,113500,137523570,3895,3895,3895,3895,1
|
|
20230808,113400,137519675,3900,3875,3900,3875,604
|
|
20230808,113300,135179150,3875,3875,3875,3870,2430
|
|
20230808,113200,125770400,3875,3875,3875,3875,57
|
|
20230808,113100,125549525,3875,3875,3875,3875,1187
|
|
20230808,113000,120949900,3875,3880,3880,3875,107
|
|
20230808,112900,120535000,3880,3880,3880,3880,1
|
|
20230808,112800,120531120,3880,3880,3880,3880,73
|
|
20230808,112700,120247880,3880,3880,3880,3880,63
|
|
20230808,112600,120003440,3885,3885,3885,3885,3
|
|
20230808,112500,119991785,3885,3885,3885,3885,42
|
|
20230808,112400,119828615,3885,3885,3885,3885,16
|
|
20230808,112300,119766455,3890,3890,3890,3890,71
|
|
20230808,112200,119490265,3900,3900,3900,3900,100
|
|
20230808,112100,119100265,3895,3895,3895,3895,36
|
|
20230808,112000,118960045,3900,3895,3900,3895,32
|
|
20230808,111900,118835385,3900,3900,3900,3900,0
|
|
20230808,111800,118835385,3900,3900,3900,3900,1
|
|
20230808,111700,118831485,3895,3895,3895,3895,25
|
|
20230808,111600,118734110,3895,3895,3895,3895,1
|
|
20230808,111500,118730215,3890,3890,3890,3890,181
|
|
20230808,111400,118026125,3890,3890,3890,3890,0
|
|
20230808,111300,118026125,3890,3890,3890,3890,0
|
|
20230808,111200,118026125,3890,3890,3890,3890,0
|
|
20230808,111100,118026125,3890,3890,3890,3890,5
|
|
20230808,111000,118006675,3890,3890,3890,3890,48
|
|
20230808,110900,117819955,3890,3890,3890,3890,100
|
|
20230808,110800,117430955,3890,3890,3890,3890,0
|
|
20230808,110700,117430955,3890,3890,3890,3890,16
|
|
20230808,110600,117368715,3885,3890,3890,3885,2
|
|
20230808,110500,117360940,3885,3885,3885,3885,0
|
|
20230808,110400,117360940,3885,3885,3885,3885,0
|
|
20230808,110300,117360940,3885,3885,3885,3885,0
|
|
20230808,110200,117360940,3885,3880,3885,3880,10
|
|
20230808,110100,117322115,3875,3875,3875,3875,1
|
|
20230808,110000,117318240,3875,3875,3875,3875,0
|
|
20230808,105900,117318240,3875,3880,3880,3875,91
|
|
20230808,105800,116965210,3880,3885,3890,3880,303
|
|
20230808,105700,115789240,3890,3890,3890,3890,0
|
|
20230808,105600,115789240,3890,3890,3890,3890,8
|
|
20230808,105500,115758120,3890,3890,3890,3890,24
|
|
20230808,105400,115664760,3890,3890,3890,3890,1
|
|
20230808,105300,115660870,3890,3890,3890,3890,0
|
|
20230808,105200,115660870,3890,3890,3890,3890,11
|
|
20230808,105100,115618080,3880,3880,3880,3880,0
|
|
20230808,105000,115618080,3880,3880,3880,3880,0
|
|
20230808,104900,115618080,3880,3880,3880,3880,0
|
|
20230808,104800,115618080,3880,3885,3885,3880,36
|
|
20230808,104700,115478305,3885,3890,3890,3885,57
|
|
20230808,104600,115256675,3890,3890,3890,3890,94
|
|
20230808,104500,114891015,3890,3890,3890,3890,0
|
|
20230808,104400,114891015,3890,3890,3890,3890,1
|
|
20230808,104300,114887125,3890,3890,3890,3890,0
|
|
20230808,104200,114887125,3890,3890,3890,3890,0
|
|
20230808,104100,114887125,3890,3895,3895,3890,60
|
|
20230808,104000,114653575,3900,3900,3900,3900,0
|
|
20230808,103900,114653575,3900,3900,3900,3900,3
|
|
20230808,103800,114641875,3900,3900,3900,3900,409
|
|
20230808,103700,113046775,3900,3895,3900,3890,30
|
|
20230808,103600,112929915,3895,3895,3895,3895,0
|
|
20230808,103500,112929915,3895,3895,3895,3895,20
|
|
20230808,103400,112852015,3900,3900,3900,3900,10
|
|
20230808,103300,112813015,3900,3900,3900,3900,0
|
|
20230808,103200,112813015,3900,3900,3900,3900,0
|
|
20230808,103100,112813015,3900,3900,3905,3900,4
|
|
20230808,103000,112797405,3905,3905,3905,3905,1
|
|
20230808,102900,112793500,3900,3900,3900,3900,0
|
|
20230808,102800,112793500,3900,3905,3905,3900,54
|
|
20230808,102700,112582635,3905,3885,3905,3885,44
|
|
20230808,102600,112411675,3885,3885,3885,3885,0
|
|
20230808,102500,112411675,3885,3880,3885,3880,24
|
|
20230808,102400,112318475,3880,3880,3880,3880,0
|
|
20230808,102300,112318475,3880,3880,3880,3880,62
|
|
20230808,102200,112077915,3880,3880,3880,3880,3
|
|
20230808,102100,112066275,3875,3875,3875,3875,126
|
|
20230808,102000,111578025,3875,3875,3875,3875,1874
|
|
20230808,101900,104316275,3880,3885,3885,3880,2333
|
|
20230808,101800,95260745,3885,3890,3890,3885,1947
|
|
20230808,101700,87692695,3900,3900,3900,3890,626
|
|
20230808,101600,85256805,3895,3895,3895,3895,0
|
|
20230808,101500,85256805,3895,3900,3900,3895,336
|
|
20230808,101400,83948080,3900,3905,3910,3895,55
|
|
20230808,101300,83733405,3905,3905,3905,3895,620
|
|
20230808,101200,81318305,3895,3900,3900,3895,1495
|
|
20230808,101100,75495050,3905,3905,3905,3905,3
|
|
20230808,101000,75483335,3905,3905,3905,3905,13
|
|
20230808,100900,75432570,3905,3905,3905,3905,34
|
|
20230808,100800,75299800,3900,3900,3900,3900,0
|
|
20230808,100700,75299800,3900,3900,3900,3900,11
|
|
20230808,100600,75256900,3895,3895,3895,3895,1
|
|
20230808,100500,75253005,3900,3900,3900,3900,0
|
|
20230808,100400,75253005,3900,3895,3900,3895,196
|
|
20230808,100300,74488670,3895,3895,3895,3895,137
|
|
20230808,100200,73955055,3900,3900,3900,3900,9
|
|
20230808,100100,73919955,3895,3910,3910,3895,709
|
|
20230808,100000,71156990,3895,3895,3895,3895,0
|
|
20230808,095900,71156990,3895,3895,3895,3895,0
|
|
20230808,095800,71156990,3895,3905,3910,3895,139
|
|
20230808,095700,70615170,3910,3910,3910,3910,26
|
|
20230808,095600,70513510,3910,3910,3910,3910,0
|
|
20230808,095500,70513510,3910,3910,3910,3910,1
|
|
20230808,095400,70509600,3890,3890,3890,3890,0
|
|
20230808,095300,70509600,3890,3890,3890,3890,0
|
|
20230808,095200,70509600,3890,3890,3890,3890,0
|
|
20230808,095100,70509600,3890,3890,3890,3890,0
|
|
20230808,095000,70509600,3890,3900,3900,3890,463
|
|
20230808,094900,68707095,3910,3910,3910,3910,1
|
|
20230808,094800,68703185,3895,3895,3895,3895,0
|
|
20230808,094700,68703185,3895,3900,3900,3895,3500
|
|
20230808,094600,55060685,3910,3910,3910,3905,94
|
|
20230808,094500,54693295,3905,3905,3905,3905,300
|
|
20230808,094400,53521795,3905,3905,3905,3905,15
|
|
20230808,094300,53463220,3905,3910,3910,3905,72
|
|
20230808,094200,53181950,3910,3910,3910,3910,177
|
|
20230808,094100,52489880,3910,3910,3910,3910,30
|
|
20230808,094000,52372580,3910,3910,3910,3910,0
|
|
20230808,093900,52372580,3910,3910,3910,3910,20
|
|
20230808,093800,52294380,3915,3915,3915,3915,1
|
|
20230808,093700,52290465,3915,3910,3915,3910,141
|
|
20230808,093600,51738735,3915,3915,3915,3915,0
|
|
20230808,093500,51738735,3915,3915,3915,3915,83
|
|
20230808,093400,51413790,3920,3920,3920,3920,25
|
|
20230808,093300,51315790,3920,3920,3920,3920,34
|
|
20230808,093200,51182510,3920,3920,3920,3920,2
|
|
20230808,093100,51174670,3920,3920,3920,3920,1
|
|
20230808,093000,51170750,3895,3915,3915,3895,2000
|
|
20230808,092900,43367045,3920,3915,3920,3915,119
|
|
20230808,092800,42900570,3915,3920,3920,3915,35
|
|
20230808,092700,42763395,3920,3920,3920,3920,0
|
|
20230808,092600,42763395,3920,3920,3920,3920,26
|
|
20230808,092500,42661475,3910,3910,3910,3910,31
|
|
20230808,092400,42540265,3910,3910,3910,3910,0
|
|
20230808,092300,42540265,3910,3910,3910,3910,50
|
|
20230808,092200,42344765,3910,3910,3910,3910,50
|
|
20230808,092100,42149265,3910,3910,3910,3905,183
|
|
20230808,092000,41433770,3910,3910,3910,3910,126
|
|
20230808,091900,40941110,3905,3905,3905,3905,0
|
|
20230808,091800,40941110,3905,3910,3910,3905,10
|
|
20230808,091700,40902055,3910,3910,3910,3910,2
|
|
20230808,091600,40894235,3905,3905,3905,3905,0
|
|
20230808,091500,40894235,3905,3905,3905,3905,539
|
|
20230808,091400,38789440,3905,3905,3905,3905,1
|
|
20230808,091300,38785535,3915,3915,3915,3915,180
|
|
20230808,091200,38080835,3915,3915,3915,3915,0
|
|
20230808,091100,38080835,3915,3915,3915,3915,1000
|
|
20230808,091000,34165835,3915,3930,3935,3905,809
|
|
20230808,090900,30996870,3935,3905,3935,3905,4986
|
|
20230808,090800,11403765,3905,3905,3905,3905,1
|
|
20230808,090700,11399860,3900,3900,3900,3900,1
|
|
20230808,090600,11395960,3905,3905,3905,3905,0
|
|
20230808,090500,11395960,3905,3915,3915,3905,167
|
|
20230808,090400,10743625,3915,3905,3915,3905,6
|
|
20230808,090300,10720185,3905,3905,3905,3905,1011
|
|
20230808,090200,6772230,3905,3915,3915,3905,30
|
|
20230808,090100,6654905,3915,3915,3915,3915,52
|
|
20230808,090000,6451325,3920,3885,3920,3885,1660
|