657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195400,233439720,3845,3845,3845,3845,4552
|
|
20230809,195300,233439720,3845,3845,3845,3845,0
|
|
20230809,195200,233439720,3845,3845,3845,3845,0
|
|
20230809,195100,233439720,3845,3845,3845,3845,0
|
|
20230809,195000,233439720,3845,3845,3845,3845,0
|
|
20230809,194900,233439720,3845,3845,3845,3845,0
|
|
20230809,194800,233439720,3845,3845,3845,3845,0
|
|
20230809,194700,233439720,3845,3845,3845,3845,0
|
|
20230809,194600,233439720,3845,3845,3845,3845,0
|
|
20230809,194500,233439720,3845,3845,3845,3845,0
|
|
20230809,194400,233439720,3845,3845,3845,3845,0
|
|
20230809,194300,233439720,3845,3845,3845,3845,0
|
|
20230809,194200,233439720,3845,3845,3845,3845,0
|
|
20230809,194100,233439720,3845,3845,3845,3845,0
|
|
20230809,194000,233439720,3845,3845,3845,3845,0
|
|
20230809,193900,233439720,3845,3845,3845,3845,0
|
|
20230809,193800,233439720,3845,3845,3845,3845,0
|
|
20230809,193700,233439720,3845,3845,3845,3845,0
|
|
20230809,193600,233439720,3845,3845,3845,3845,0
|
|
20230809,193500,233439720,3845,3845,3845,3845,0
|
|
20230809,193400,233439720,3845,3845,3845,3845,0
|
|
20230809,193300,233439720,3845,3845,3845,3845,0
|
|
20230809,193200,233439720,3845,3845,3845,3845,0
|
|
20230809,193100,233439720,3845,3845,3845,3845,0
|
|
20230809,193000,233439720,3845,3845,3845,3845,0
|
|
20230809,192900,233439720,3845,3845,3845,3845,0
|
|
20230809,192800,233439720,3845,3845,3845,3845,0
|
|
20230809,192700,233439720,3845,3845,3845,3845,0
|
|
20230809,192600,233439720,3845,3845,3845,3845,0
|
|
20230809,192500,233439720,3845,3845,3845,3845,0
|
|
20230809,192400,233439720,3845,3845,3845,3845,4552
|
|
20230809,192300,233439720,3845,3845,3845,3845,0
|
|
20230809,192200,233439720,3845,3845,3845,3845,0
|
|
20230809,192100,233439720,3845,3845,3845,3845,0
|
|
20230809,192000,233439720,3845,3845,3845,3845,0
|
|
20230809,191900,233439720,3845,3845,3845,3845,0
|
|
20230809,191800,233439720,3845,3845,3845,3845,0
|
|
20230809,191700,233439720,3845,3845,3845,3845,0
|
|
20230809,191600,233439720,3845,3845,3845,3845,0
|
|
20230809,191500,233439720,3845,3845,3845,3845,0
|
|
20230809,191400,233439720,3845,3845,3845,3845,0
|
|
20230809,191300,233439720,3845,3845,3845,3845,0
|
|
20230809,191200,233439720,3845,3845,3845,3845,0
|
|
20230809,191100,233439720,3845,3845,3845,3845,0
|
|
20230809,191000,233439720,3845,3845,3845,3845,0
|
|
20230809,190900,233439720,3845,3845,3845,3845,0
|
|
20230809,190800,233439720,3845,3845,3845,3845,0
|
|
20230809,190700,233439720,3845,3845,3845,3845,0
|
|
20230809,190600,233439720,3845,3845,3845,3845,0
|
|
20230809,190500,233439720,3845,3845,3845,3845,0
|
|
20230809,190400,233439720,3845,3845,3845,3845,0
|
|
20230809,190300,233439720,3845,3845,3845,3845,0
|
|
20230809,190200,233439720,3845,3845,3845,3845,0
|
|
20230809,190100,233439720,3845,3845,3845,3845,0
|
|
20230809,190000,233439720,3845,3845,3845,3845,0
|
|
20230809,185900,233439720,3845,3845,3845,3845,0
|
|
20230809,185800,233439720,3845,3845,3845,3845,0
|
|
20230809,185700,233439720,3845,3845,3845,3845,0
|
|
20230809,185600,233439720,3845,3845,3845,3845,0
|
|
20230809,185500,233439720,3845,3845,3845,3845,0
|
|
20230809,185400,233439720,3845,3845,3845,3845,4552
|
|
20230809,185300,233439720,3845,3845,3845,3845,0
|
|
20230809,185200,233439720,3845,3845,3845,3845,0
|
|
20230809,185100,233439720,3845,3845,3845,3845,0
|
|
20230809,185000,233439720,3845,3845,3845,3845,0
|
|
20230809,184900,233439720,3845,3845,3845,3845,0
|
|
20230809,184800,233439720,3845,3845,3845,3845,0
|
|
20230809,184700,233439720,3845,3845,3845,3845,0
|
|
20230809,184600,233439720,3845,3845,3845,3845,0
|
|
20230809,184500,233439720,3845,3845,3845,3845,0
|
|
20230809,184400,233439720,3845,3845,3845,3845,0
|
|
20230809,184300,233439720,3845,3845,3845,3845,0
|
|
20230809,184200,233439720,3845,3845,3845,3845,0
|
|
20230809,184100,233439720,3845,3845,3845,3845,0
|
|
20230809,184000,233439720,3845,3845,3845,3845,0
|
|
20230809,183900,233439720,3845,3845,3845,3845,0
|
|
20230809,183800,233439720,3845,3845,3845,3845,0
|
|
20230809,183700,233439720,3845,3845,3845,3845,0
|
|
20230809,183600,233439720,3845,3845,3845,3845,0
|
|
20230809,183500,233439720,3845,3845,3845,3845,0
|
|
20230809,183400,233439720,3845,3845,3845,3845,0
|
|
20230809,183300,233439720,3845,3845,3845,3845,0
|
|
20230809,183200,233439720,3845,3845,3845,3845,0
|
|
20230809,183100,233439720,3845,3845,3845,3845,0
|
|
20230809,183000,233439720,3845,3845,3845,3845,0
|
|
20230809,182900,233439720,3845,3845,3845,3845,0
|
|
20230809,182800,233439720,3845,3845,3845,3845,0
|
|
20230809,182700,233439720,3845,3845,3845,3845,0
|
|
20230809,182600,233439720,3845,3845,3845,3845,0
|
|
20230809,182500,233439720,3845,3845,3845,3845,0
|
|
20230809,182400,233439720,3845,3845,3845,3845,4552
|
|
20230809,182300,233439720,3845,3845,3845,3845,0
|
|
20230809,182200,233439720,3845,3845,3845,3845,0
|
|
20230809,182100,233439720,3845,3845,3845,3845,0
|
|
20230809,182000,233439720,3845,3845,3845,3845,0
|
|
20230809,181900,233439720,3845,3845,3845,3845,0
|
|
20230809,181800,233439720,3845,3845,3845,3845,0
|
|
20230809,181700,233439720,3845,3845,3845,3845,0
|
|
20230809,181600,233439720,3845,3845,3845,3845,0
|
|
20230809,181500,233439720,3845,3845,3845,3845,0
|
|
20230809,181400,233439720,3845,3845,3845,3845,0
|
|
20230809,181300,233439720,3845,3845,3845,3845,0
|
|
20230809,181200,233439720,3845,3845,3845,3845,0
|
|
20230809,181100,233439720,3845,3845,3845,3845,0
|
|
20230809,181000,233439720,3845,3845,3845,3845,0
|
|
20230809,180900,233439720,3845,3845,3845,3845,0
|
|
20230809,180800,233439720,3845,3845,3845,3845,0
|
|
20230809,180700,233439720,3845,3845,3845,3845,0
|
|
20230809,180600,233439720,3845,3845,3845,3845,0
|
|
20230809,180500,233439720,3845,3845,3845,3845,0
|
|
20230809,180400,233439720,3845,3845,3845,3845,0
|
|
20230809,180300,233439720,3845,3845,3845,3845,0
|
|
20230809,180200,233439720,3845,3845,3845,3845,0
|
|
20230809,180100,233439720,3845,3845,3845,3845,0
|
|
20230809,180000,233439720,3845,3845,3845,3845,0
|
|
20230809,175900,233439720,3845,3845,3845,3845,0
|
|
20230809,175800,233439720,3845,3845,3845,3845,0
|
|
20230809,175700,233439720,3845,3845,3845,3845,0
|
|
20230809,175600,233439720,3845,3845,3845,3845,0
|
|
20230809,175500,233439720,3845,3845,3845,3845,0
|
|
20230809,175400,233439720,3845,3845,3845,3845,4552
|
|
20230809,175300,233439720,3845,3845,3845,3845,0
|
|
20230809,175200,233439720,3845,3845,3845,3845,0
|
|
20230809,175100,233439720,3845,3845,3845,3845,0
|
|
20230809,175000,233439720,3845,3845,3845,3845,0
|
|
20230809,174900,233439720,3845,3845,3845,3845,0
|
|
20230809,174800,233439720,3845,3845,3845,3845,0
|
|
20230809,174700,233439720,3845,3845,3845,3845,0
|
|
20230809,174600,233439720,3845,3845,3845,3845,0
|
|
20230809,174500,233439720,3845,3845,3845,3845,0
|
|
20230809,174400,233439720,3845,3845,3845,3845,0
|
|
20230809,174300,233439720,3845,3845,3845,3845,0
|
|
20230809,174200,233439720,3845,3845,3845,3845,0
|
|
20230809,174100,233439720,3845,3845,3845,3845,0
|
|
20230809,174000,233439720,3845,3845,3845,3845,0
|
|
20230809,173900,233439720,3845,3845,3845,3845,0
|
|
20230809,173800,233439720,3845,3845,3845,3845,0
|
|
20230809,173700,233439720,3845,3845,3845,3845,0
|
|
20230809,173600,233439720,3845,3845,3845,3845,0
|
|
20230809,173500,233439720,3845,3845,3845,3845,0
|
|
20230809,173400,233439720,3845,3845,3845,3845,0
|
|
20230809,173300,233439720,3845,3845,3845,3845,0
|
|
20230809,173200,233439720,3845,3845,3845,3845,0
|
|
20230809,173100,233439720,3845,3845,3845,3845,0
|
|
20230809,173000,233439720,3845,3845,3845,3845,0
|
|
20230809,172900,233439720,3845,3845,3845,3845,0
|
|
20230809,172800,233439720,3845,3845,3845,3845,0
|
|
20230809,172700,233439720,3845,3845,3845,3845,0
|
|
20230809,172600,233439720,3845,3845,3845,3845,0
|
|
20230809,172500,233439720,3845,3845,3845,3845,0
|
|
20230809,172400,233439720,3845,3845,3845,3845,4552
|
|
20230809,172300,233439720,3845,3845,3845,3845,0
|
|
20230809,172200,233439720,3845,3845,3845,3845,0
|
|
20230809,172100,233439720,3845,3845,3845,3845,0
|
|
20230809,172000,233439720,3845,3845,3845,3845,0
|
|
20230809,171900,233439720,3845,3845,3845,3845,0
|
|
20230809,171800,233439720,3845,3845,3845,3845,0
|
|
20230809,171700,233439720,3845,3845,3845,3845,0
|
|
20230809,171600,233439720,3845,3845,3845,3845,0
|
|
20230809,171500,233439720,3845,3845,3845,3845,0
|
|
20230809,171400,233439720,3845,3845,3845,3845,0
|
|
20230809,171300,233439720,3845,3845,3845,3845,0
|
|
20230809,171200,233439720,3845,3845,3845,3845,0
|
|
20230809,171100,233439720,3845,3845,3845,3845,0
|
|
20230809,171000,233439720,3845,3845,3845,3845,0
|
|
20230809,170900,233439720,3845,3845,3845,3845,0
|
|
20230809,170800,233439720,3845,3845,3845,3845,0
|
|
20230809,170700,233439720,3845,3845,3845,3845,0
|
|
20230809,170600,233439720,3845,3845,3845,3845,0
|
|
20230809,170500,233439720,3845,3845,3845,3845,0
|
|
20230809,170400,233439720,3845,3845,3845,3845,0
|
|
20230809,170300,233439720,3845,3845,3845,3845,0
|
|
20230809,170200,233439720,3845,3845,3845,3845,0
|
|
20230809,170100,233439720,3845,3845,3845,3845,0
|
|
20230809,170000,233439720,3845,3845,3845,3845,0
|
|
20230809,165900,233439720,3845,3845,3845,3845,0
|
|
20230809,165800,233439720,3845,3845,3845,3845,0
|
|
20230809,165700,233439720,3845,3845,3845,3845,0
|
|
20230809,165600,233439720,3845,3845,3845,3845,0
|
|
20230809,165500,233439720,3845,3845,3845,3845,0
|
|
20230809,165400,233439720,3845,3845,3845,3845,4552
|
|
20230809,165300,233439720,3845,3845,3845,3845,0
|
|
20230809,165200,233439720,3845,3845,3845,3845,0
|
|
20230809,165100,233439720,3845,3845,3845,3845,0
|
|
20230809,165000,233439720,3845,3845,3845,3845,0
|
|
20230809,164900,233439720,3845,3845,3845,3845,0
|
|
20230809,164800,233439720,3845,3845,3845,3845,0
|
|
20230809,164700,233439720,3845,3845,3845,3845,0
|
|
20230809,164600,233439720,3845,3845,3845,3845,0
|
|
20230809,164500,233439720,3845,3845,3845,3845,0
|
|
20230809,164400,233439720,3845,3845,3845,3845,0
|
|
20230809,164300,233439720,3845,3845,3845,3845,0
|
|
20230809,164200,233439720,3845,3845,3845,3845,0
|
|
20230809,164100,233439720,3845,3845,3845,3845,0
|
|
20230809,164000,233439720,3845,3845,3845,3845,0
|
|
20230809,163900,233439720,3845,3845,3845,3845,0
|
|
20230809,163800,233439720,3845,3845,3845,3845,0
|
|
20230809,163700,233439720,3845,3845,3845,3845,0
|
|
20230809,163600,233439720,3845,3845,3845,3845,0
|
|
20230809,163500,233439720,3845,3845,3845,3845,0
|
|
20230809,163400,233439720,3845,3845,3845,3845,0
|
|
20230809,163300,233439720,3845,3845,3845,3845,0
|
|
20230809,163200,233439720,3845,3845,3845,3845,0
|
|
20230809,163100,233439720,3845,3845,3845,3845,0
|
|
20230809,163000,233439720,3845,3845,3845,3845,0
|
|
20230809,162900,233439720,3845,3845,3845,3845,0
|
|
20230809,162800,233439720,3845,3845,3845,3845,0
|
|
20230809,162700,233439720,3845,3845,3845,3845,0
|
|
20230809,162600,233439720,3845,3845,3845,3845,0
|
|
20230809,162500,233439720,3845,3845,3845,3845,0
|
|
20230809,162400,233439720,3845,3845,3845,3845,4552
|
|
20230809,162300,233439720,3845,3845,3845,3845,0
|
|
20230809,162200,233439720,3845,3845,3845,3845,0
|
|
20230809,162100,233439720,3845,3845,3845,3845,0
|
|
20230809,162000,233439720,3845,3845,3845,3845,0
|
|
20230809,161900,233439720,3845,3845,3845,3845,0
|
|
20230809,161800,233439720,3845,3845,3845,3845,0
|
|
20230809,161700,233439720,3845,3845,3845,3845,0
|
|
20230809,161600,233439720,3845,3845,3845,3845,0
|
|
20230809,161500,233439720,3845,3845,3845,3845,0
|
|
20230809,161400,233439720,3845,3845,3845,3845,0
|
|
20230809,161300,233439720,3845,3845,3845,3845,0
|
|
20230809,161200,233439720,3845,3845,3845,3845,0
|
|
20230809,161100,233439720,3845,3845,3845,3845,0
|
|
20230809,161000,233439720,3845,3845,3845,3845,0
|
|
20230809,160900,233439720,3845,3845,3845,3845,0
|
|
20230809,160800,233439720,3845,3845,3845,3845,0
|
|
20230809,160700,233439720,3845,3845,3845,3845,0
|
|
20230809,160600,233439720,3845,3845,3845,3845,0
|
|
20230809,160500,233439720,3845,3845,3845,3845,0
|
|
20230809,160400,233439720,3845,3845,3845,3845,0
|
|
20230809,160300,233439720,3845,3845,3845,3845,0
|
|
20230809,160200,233439720,3845,3845,3845,3845,0
|
|
20230809,160100,233439720,3845,3845,3845,3845,0
|
|
20230809,160000,233439720,3845,3845,3845,3845,0
|
|
20230809,155900,233439720,3845,3845,3845,3845,0
|
|
20230809,155800,233439720,3845,3845,3845,3845,0
|
|
20230809,155700,233439720,3845,3845,3845,3845,0
|
|
20230809,155600,233439720,3845,3845,3845,3845,0
|
|
20230809,155500,233439720,3845,3845,3845,3845,0
|
|
20230809,155400,233439720,3845,3845,3845,3845,4552
|
|
20230809,155300,233439720,3845,3845,3845,3845,0
|
|
20230809,155200,233439720,3845,3845,3845,3845,0
|
|
20230809,155100,233439720,3845,3845,3845,3845,0
|
|
20230809,155000,233439720,3845,3845,3845,3845,0
|
|
20230809,154900,233439720,3845,3845,3845,3845,0
|
|
20230809,154800,233439720,3845,3845,3845,3845,0
|
|
20230809,154700,233439720,3845,3845,3845,3845,0
|
|
20230809,154600,233439720,3845,3845,3845,3845,0
|
|
20230809,154500,233439720,3845,3845,3845,3845,0
|
|
20230809,154400,233439720,3845,3845,3845,3845,0
|
|
20230809,154300,233439720,3845,3845,3845,3845,0
|
|
20230809,154200,233439720,3845,3845,3845,3845,0
|
|
20230809,154100,233439720,3845,3845,3845,3845,0
|
|
20230809,154000,233439720,3845,3845,3845,3845,0
|
|
20230809,153900,233439720,3845,3845,3845,3845,0
|
|
20230809,153800,233439720,3845,3845,3845,3845,0
|
|
20230809,153700,233439720,3845,3845,3845,3845,0
|
|
20230809,153600,233439720,3845,3845,3845,3845,0
|
|
20230809,153500,233439720,3845,3845,3845,3845,0
|
|
20230809,153400,233439720,3845,3845,3845,3845,0
|
|
20230809,153300,233439720,3845,3845,3845,3845,0
|
|
20230809,153200,233439720,3845,3845,3845,3845,0
|
|
20230809,153100,233439720,3845,3845,3845,3845,0
|
|
20230809,153000,233439720,3845,3845,3845,3845,4552
|
|
20230809,152900,215937280,3820,3820,3820,3820,0
|
|
20230809,152800,215937280,3820,3820,3820,3820,0
|
|
20230809,152700,215937280,3820,3820,3820,3820,0
|
|
20230809,152600,215937280,3820,3820,3820,3820,0
|
|
20230809,152500,215937280,3820,3820,3820,3820,0
|
|
20230809,152400,215937280,3820,3820,3820,3820,0
|
|
20230809,152300,215937280,3820,3820,3820,3820,0
|
|
20230809,152200,215937280,3820,3820,3820,3820,0
|
|
20230809,152100,215937280,3820,3820,3820,3820,0
|
|
20230809,152000,215937280,3820,3820,3820,3820,0
|
|
20230809,151900,215937280,3820,3820,3820,3820,3
|
|
20230809,151800,215925820,3820,3820,3820,3820,301
|
|
20230809,151700,214776000,3815,3815,3815,3815,0
|
|
20230809,151600,214776000,3815,3815,3815,3815,500
|
|
20230809,151500,212868500,3820,3820,3820,3820,1
|
|
20230809,151400,212864680,3820,3820,3820,3815,531
|
|
20230809,151300,210838860,3820,3820,3820,3820,1
|
|
20230809,151200,210835040,3820,3820,3820,3820,0
|
|
20230809,151100,210835040,3820,3820,3820,3820,134
|
|
20230809,151000,210323160,3805,3805,3805,3805,30
|
|
20230809,150900,210209010,3820,3820,3820,3820,105
|
|
20230809,150800,209807910,3820,3820,3820,3820,30
|
|
20230809,150700,209693310,3820,3820,3820,3820,0
|
|
20230809,150600,209693310,3820,3820,3820,3805,110
|
|
20230809,150500,209273860,3825,3820,3825,3805,171
|
|
20230809,150400,208621515,3825,3825,3825,3825,0
|
|
20230809,150300,208621515,3825,3825,3825,3825,0
|
|
20230809,150200,208621515,3825,3825,3825,3825,0
|
|
20230809,150100,208621515,3825,3825,3825,3825,100
|
|
20230809,150000,208239015,3825,3825,3825,3825,0
|
|
20230809,145900,208239015,3825,3805,3825,3805,101
|
|
20230809,145800,207854690,3825,3820,3825,3820,3
|
|
20230809,145700,207843225,3820,3820,3820,3820,0
|
|
20230809,145600,207843225,3820,3820,3820,3820,0
|
|
20230809,145500,207843225,3820,3820,3820,3820,0
|
|
20230809,145400,207843225,3820,3820,3820,3820,0
|
|
20230809,145300,207843225,3820,3805,3820,3805,2152
|
|
20230809,145200,199652585,3810,3825,3825,3810,740
|
|
20230809,145100,196832780,3825,3825,3825,3825,1
|
|
20230809,145000,196828955,3825,3825,3825,3825,5
|
|
20230809,144900,196809830,3825,3820,3825,3820,11
|
|
20230809,144800,196767805,3830,3820,3830,3820,600
|
|
20230809,144700,194472680,3820,3815,3820,3815,419
|
|
20230809,144600,192874190,3820,3820,3820,3820,51
|
|
20230809,144500,192679370,3815,3815,3815,3815,0
|
|
20230809,144400,192679370,3815,3825,3825,3815,250
|
|
20230809,144300,191725120,3825,3815,3825,3815,234
|
|
20230809,144200,190832400,3805,3805,3805,3805,0
|
|
20230809,144100,190832400,3805,3805,3805,3805,0
|
|
20230809,144000,190832400,3805,3830,3830,3805,2120
|
|
20230809,143900,182746360,3835,3835,3835,3835,10
|
|
20230809,143800,182708010,3835,3835,3835,3835,6
|
|
20230809,143700,182685000,3835,3835,3835,3835,1
|
|
20230809,143600,182681165,3830,3835,3835,3830,13
|
|
20230809,143500,182631320,3840,3840,3840,3840,0
|
|
20230809,143400,182631320,3840,3840,3840,3840,0
|
|
20230809,143300,182631320,3840,3840,3840,3840,0
|
|
20230809,143200,182631320,3840,3840,3840,3840,0
|
|
20230809,143100,182631320,3840,3840,3840,3840,0
|
|
20230809,143000,182631320,3840,3840,3840,3840,0
|
|
20230809,142900,182631320,3840,3840,3840,3840,0
|
|
20230809,142800,182631320,3840,3840,3840,3840,1
|
|
20230809,142700,182627480,3820,3820,3820,3820,0
|
|
20230809,142600,182627480,3820,3840,3840,3820,675
|
|
20230809,142500,180042640,3835,3835,3835,3835,0
|
|
20230809,142400,180042640,3835,3835,3835,3835,0
|
|
20230809,142300,180042640,3835,3835,3835,3835,0
|
|
20230809,142200,180042640,3835,3835,3835,3835,123
|
|
20230809,142100,179570935,3835,3835,3835,3835,0
|
|
20230809,142000,179570935,3835,3835,3835,3835,0
|
|
20230809,141900,179570935,3835,3835,3835,3835,0
|
|
20230809,141800,179570935,3835,3835,3835,3835,130
|
|
20230809,141700,179072385,3835,3835,3835,3835,130
|
|
20230809,141600,178573835,3835,3835,3835,3835,0
|
|
20230809,141500,178573835,3835,3830,3835,3830,2
|
|
20230809,141400,178566170,3830,3830,3830,3830,0
|
|
20230809,141300,178566170,3830,3830,3830,3830,89
|
|
20230809,141200,178225300,3835,3830,3835,3830,427
|
|
20230809,141100,176588885,3830,3835,3835,3830,2
|
|
20230809,141000,176581220,3835,3835,3835,3835,0
|
|
20230809,140900,176581220,3835,3835,3835,3835,1
|
|
20230809,140800,176577385,3835,3835,3835,3835,373
|
|
20230809,140700,175146930,3830,3830,3830,3830,261
|
|
20230809,140600,174147300,3825,3825,3825,3825,3
|
|
20230809,140500,174135825,3825,3825,3825,3825,70
|
|
20230809,140400,173868075,3825,3825,3825,3825,657
|
|
20230809,140300,171355050,3830,3830,3830,3830,0
|
|
20230809,140200,171355050,3830,3825,3830,3825,64
|
|
20230809,140100,171110120,3825,3820,3825,3820,101
|
|
20230809,140000,170724295,3825,3825,3825,3825,713
|
|
20230809,135900,167997070,3825,3825,3825,3825,3
|
|
20230809,135800,167985595,3830,3830,3830,3830,0
|
|
20230809,135700,167985595,3830,3830,3830,3830,14
|
|
20230809,135600,167931975,3830,3830,3830,3830,0
|
|
20230809,135500,167931975,3830,3830,3830,3830,30
|
|
20230809,135400,167817075,3830,3830,3830,3830,0
|
|
20230809,135300,167817075,3830,3830,3830,3830,10
|
|
20230809,135200,167778775,3830,3830,3830,3830,0
|
|
20230809,135100,167778775,3830,3830,3830,3830,0
|
|
20230809,135000,167778775,3830,3830,3830,3830,0
|
|
20230809,134900,167778775,3830,3830,3830,3830,200
|
|
20230809,134800,167012775,3830,3825,3830,3825,59
|
|
20230809,134700,166786850,3820,3820,3820,3820,420
|
|
20230809,134600,165182450,3810,3810,3810,3810,0
|
|
20230809,134500,165182450,3810,3815,3815,3810,1420
|
|
20230809,134400,159768150,3820,3820,3820,3820,500
|
|
20230809,134300,157858150,3820,3820,3820,3820,0
|
|
20230809,134200,157858150,3820,3820,3820,3820,4
|
|
20230809,134100,157842870,3825,3825,3825,3825,4
|
|
20230809,134000,157827570,3830,3830,3830,3830,735
|
|
20230809,133900,155012520,3830,3830,3830,3830,500
|
|
20230809,133800,153097520,3830,3835,3835,3830,346
|
|
20230809,133700,151770710,3835,3830,3835,3830,469
|
|
20230809,133600,149972990,3830,3830,3830,3830,1
|
|
20230809,133500,149969160,3825,3825,3825,3825,21
|
|
20230809,133400,149888835,3830,3830,3830,3830,0
|
|
20230809,133300,149888835,3830,3830,3830,3830,0
|
|
20230809,133200,149888835,3830,3830,3830,3830,0
|
|
20230809,133100,149888835,3830,3830,3830,3830,0
|
|
20230809,133000,149888835,3830,3830,3830,3830,0
|
|
20230809,132900,149888835,3830,3830,3830,3830,0
|
|
20230809,132800,149888835,3830,3830,3830,3830,5
|
|
20230809,132700,149869685,3825,3825,3825,3825,0
|
|
20230809,132600,149869685,3825,3825,3825,3825,0
|
|
20230809,132500,149869685,3825,3830,3830,3825,998
|
|
20230809,132400,146052315,3830,3830,3830,3830,0
|
|
20230809,132300,146052315,3830,3830,3830,3830,375
|
|
20230809,132200,144616065,3830,3830,3830,3830,0
|
|
20230809,132100,144616065,3830,3830,3830,3830,2
|
|
20230809,132000,144608405,3835,3820,3835,3815,3669
|
|
20230809,131900,130599160,3825,3830,3830,3825,1331
|
|
20230809,131800,125507005,3840,3840,3840,3840,70
|
|
20230809,131700,125238205,3840,3835,3840,3835,52
|
|
20230809,131600,125038555,3835,3835,3835,3835,0
|
|
20230809,131500,125038555,3835,3835,3835,3835,0
|
|
20230809,131400,125038555,3835,3835,3835,3835,0
|
|
20230809,131300,125038555,3835,3835,3835,3835,64
|
|
20230809,131200,124793115,3835,3840,3840,3835,1404
|
|
20230809,131100,119404005,3845,3845,3845,3845,11
|
|
20230809,131000,119361710,3840,3840,3840,3840,0
|
|
20230809,130900,119361710,3840,3840,3840,3840,17
|
|
20230809,130800,119296430,3840,3840,3840,3835,40
|
|
20230809,130700,119142955,3845,3845,3845,3845,0
|
|
20230809,130600,119142955,3845,3845,3845,3845,0
|
|
20230809,130500,119142955,3845,3845,3845,3840,1002
|
|
20230809,130400,115292765,3850,3845,3850,3845,634
|
|
20230809,130300,112855030,3845,3845,3845,3845,1
|
|
20230809,130200,112851185,3845,3845,3845,3845,0
|
|
20230809,130100,112851185,3845,3845,3845,3845,577
|
|
20230809,130000,110632620,3850,3850,3850,3850,0
|
|
20230809,125900,110632620,3850,3850,3850,3850,0
|
|
20230809,125800,110632620,3850,3850,3850,3850,20
|
|
20230809,125700,110555620,3850,3850,3850,3850,0
|
|
20230809,125600,110555620,3850,3850,3850,3850,0
|
|
20230809,125500,110555620,3850,3850,3850,3850,0
|
|
20230809,125400,110555620,3850,3850,3850,3850,0
|
|
20230809,125300,110555620,3850,3850,3850,3850,0
|
|
20230809,125200,110555620,3850,3850,3850,3850,0
|
|
20230809,125100,110555620,3850,3850,3850,3850,0
|
|
20230809,125000,110555620,3850,3850,3850,3850,0
|
|
20230809,124900,110555620,3850,3850,3850,3850,0
|
|
20230809,124800,110555620,3850,3850,3850,3850,19
|
|
20230809,124700,110482470,3850,3850,3850,3850,0
|
|
20230809,124600,110482470,3850,3850,3850,3850,0
|
|
20230809,124500,110482470,3850,3850,3850,3850,0
|
|
20230809,124400,110482470,3850,3850,3850,3850,0
|
|
20230809,124300,110482470,3850,3850,3850,3850,100
|
|
20230809,124200,110097470,3850,3850,3850,3850,100
|
|
20230809,124100,109712470,3850,3845,3850,3845,11
|
|
20230809,124000,109670170,3845,3845,3845,3845,0
|
|
20230809,123900,109670170,3845,3845,3845,3845,10
|
|
20230809,123800,109631720,3845,3845,3845,3845,0
|
|
20230809,123700,109631720,3845,3845,3845,3845,0
|
|
20230809,123600,109631720,3845,3845,3845,3845,1
|
|
20230809,123500,109627875,3835,3835,3835,3835,0
|
|
20230809,123400,109627875,3835,3835,3835,3835,18
|
|
20230809,123300,109558845,3835,3835,3835,3835,0
|
|
20230809,123200,109558845,3835,3835,3835,3835,352
|
|
20230809,123100,108208925,3850,3850,3850,3850,0
|
|
20230809,123000,108208925,3850,3850,3850,3850,0
|
|
20230809,122900,108208925,3850,3850,3850,3850,20
|
|
20230809,122800,108131925,3850,3850,3850,3850,10
|
|
20230809,122700,108093425,3835,3835,3835,3835,0
|
|
20230809,122600,108093425,3835,3850,3850,3835,100
|
|
20230809,122500,107709665,3850,3850,3850,3850,0
|
|
20230809,122400,107709665,3850,3850,3850,3850,0
|
|
20230809,122300,107709665,3850,3850,3850,3850,0
|
|
20230809,122200,107709665,3850,3850,3850,3850,6
|
|
20230809,122100,107686565,3850,3850,3850,3850,16
|
|
20230809,122000,107624965,3850,3850,3850,3845,19
|
|
20230809,121900,107551830,3850,3850,3850,3840,9
|
|
20230809,121800,107517205,3850,3855,3855,3845,1300
|
|
20230809,121700,102513750,3855,3855,3855,3855,0
|
|
20230809,121600,102513750,3855,3855,3855,3855,5
|
|
20230809,121500,102494475,3855,3855,3855,3855,6
|
|
20230809,121400,102471345,3855,3855,3855,3855,0
|
|
20230809,121300,102471345,3855,3855,3855,3855,3
|
|
20230809,121200,102459780,3855,3855,3855,3855,0
|
|
20230809,121100,102459780,3855,3855,3855,3855,0
|
|
20230809,121000,102459780,3855,3855,3855,3855,3
|
|
20230809,120900,102448215,3855,3855,3855,3855,2
|
|
20230809,120800,102440505,3855,3855,3855,3855,0
|
|
20230809,120700,102440505,3855,3855,3855,3855,6
|
|
20230809,120600,102417375,3855,3855,3855,3855,0
|
|
20230809,120500,102417375,3855,3855,3855,3855,6
|
|
20230809,120400,102394245,3855,3855,3855,3855,0
|
|
20230809,120300,102394245,3855,3855,3855,3855,0
|
|
20230809,120200,102394245,3855,3855,3855,3855,8
|
|
20230809,120100,102363405,3855,3855,3855,3855,206
|
|
20230809,120000,101569275,3855,3830,3855,3830,9
|
|
20230809,115900,101534605,3855,3840,3855,3840,1260
|
|
20230809,115800,96689285,3840,3835,3840,3835,680
|
|
20230809,115700,94081480,3835,3835,3835,3835,0
|
|
20230809,115600,94081480,3835,3835,3835,3835,1000
|
|
20230809,115500,90246480,3835,3835,3835,3835,322
|
|
20230809,115400,89011610,3840,3840,3840,3840,0
|
|
20230809,115300,89011610,3840,3840,3840,3840,0
|
|
20230809,115200,89011610,3840,3840,3840,3840,1
|
|
20230809,115100,89007770,3840,3840,3840,3840,258
|
|
20230809,115000,88017050,3845,3845,3845,3845,0
|
|
20230809,114900,88017050,3845,3845,3845,3845,0
|
|
20230809,114800,88017050,3845,3840,3845,3840,811
|
|
20230809,114700,84902805,3840,3840,3840,3840,0
|
|
20230809,114600,84902805,3840,3840,3840,3840,0
|
|
20230809,114500,84902805,3840,3840,3840,3840,26
|
|
20230809,114400,84802965,3840,3840,3840,3840,499
|
|
20230809,114300,82886805,3840,3840,3840,3840,0
|
|
20230809,114200,82886805,3840,3840,3840,3840,0
|
|
20230809,114100,82886805,3840,3840,3840,3840,100
|
|
20230809,114000,82502805,3840,3840,3840,3840,20
|
|
20230809,113900,82426005,3840,3840,3840,3840,0
|
|
20230809,113800,82426005,3840,3840,3840,3840,0
|
|
20230809,113700,82426005,3840,3840,3840,3840,1
|
|
20230809,113600,82422165,3840,3840,3840,3840,327
|
|
20230809,113500,81166485,3840,3840,3840,3840,11
|
|
20230809,113400,81124245,3835,3835,3840,3835,430
|
|
20230809,113300,79475185,3835,3835,3835,3835,5
|
|
20230809,113200,79456010,3835,3835,3835,3835,0
|
|
20230809,113100,79456010,3835,3830,3835,3830,105
|
|
20230809,113000,79053855,3835,3835,3835,3835,0
|
|
20230809,112900,79053855,3835,3835,3835,3835,120
|
|
20230809,112800,78593655,3835,3835,3835,3835,0
|
|
20230809,112700,78593655,3835,3835,3835,3835,0
|
|
20230809,112600,78593655,3835,3835,3835,3835,0
|
|
20230809,112500,78593655,3835,3830,3835,3830,267
|
|
20230809,112400,77571025,3830,3830,3830,3830,500
|
|
20230809,112300,75656025,3830,3830,3830,3830,3
|
|
20230809,112200,75644535,3830,3830,3830,3830,0
|
|
20230809,112100,75644535,3830,3825,3830,3825,556
|
|
20230809,112000,73517825,3820,3820,3820,3820,545
|
|
20230809,111900,71435925,3820,3815,3820,3815,95
|
|
20230809,111800,71073495,3815,3810,3815,3810,853
|
|
20230809,111700,67820525,3810,3810,3810,3810,0
|
|
20230809,111600,67820525,3810,3810,3810,3810,21
|
|
20230809,111500,67740515,3810,3810,3810,3810,2
|
|
20230809,111400,67732895,3810,3810,3810,3810,232
|
|
20230809,111300,66848975,3810,3810,3810,3810,100
|
|
20230809,111200,66467975,3810,3805,3810,3805,400
|
|
20230809,111100,64944920,3800,3800,3800,3800,100
|
|
20230809,111000,64564920,3805,3805,3805,3805,110
|
|
20230809,110900,64146370,3805,3800,3805,3800,101
|
|
20230809,110800,63762565,3800,3800,3800,3800,72
|
|
20230809,110700,63488965,3800,3800,3800,3800,0
|
|
20230809,110600,63488965,3800,3800,3800,3800,139
|
|
20230809,110500,62960765,3800,3800,3800,3800,0
|
|
20230809,110400,62960765,3800,3800,3800,3800,0
|
|
20230809,110300,62960765,3800,3800,3800,3800,0
|
|
20230809,110200,62960765,3800,3800,3800,3800,0
|
|
20230809,110100,62960765,3800,3800,3800,3800,0
|
|
20230809,110000,62960765,3800,3800,3800,3800,4
|
|
20230809,105900,62945565,3800,3800,3800,3800,40
|
|
20230809,105800,62793565,3795,3790,3795,3790,25
|
|
20230809,105700,62698695,3795,3810,3810,3795,2684
|
|
20230809,105600,52498275,3810,3810,3810,3810,1
|
|
20230809,105500,52494465,3815,3815,3815,3815,0
|
|
20230809,105400,52494465,3815,3815,3815,3815,30
|
|
20230809,105300,52380015,3815,3815,3815,3815,4
|
|
20230809,105200,52364755,3815,3815,3815,3815,0
|
|
20230809,105100,52364755,3815,3815,3815,3815,238
|
|
20230809,105000,51456785,3820,3820,3820,3820,10
|
|
20230809,104900,51418585,3815,3815,3815,3815,10
|
|
20230809,104800,51380435,3810,3810,3810,3810,0
|
|
20230809,104700,51380435,3810,3815,3815,3810,176
|
|
20230809,104600,50709865,3815,3810,3815,3810,195
|
|
20230809,104500,49966415,3810,3810,3810,3810,30
|
|
20230809,104400,49852115,3815,3815,3815,3815,3
|
|
20230809,104300,49840670,3815,3815,3815,3815,20
|
|
20230809,104200,49764370,3815,3815,3815,3815,0
|
|
20230809,104100,49764370,3815,3815,3815,3815,86
|
|
20230809,104000,49436280,3815,3810,3815,3810,241
|
|
20230809,103900,48518065,3810,3810,3810,3810,10
|
|
20230809,103800,48479965,3805,3810,3810,3805,52
|
|
20230809,103700,48282095,3810,3810,3810,3810,0
|
|
20230809,103600,48282095,3810,3810,3810,3810,148
|
|
20230809,103500,47718215,3810,3815,3815,3810,242
|
|
20230809,103400,46796185,3815,3815,3815,3815,90
|
|
20230809,103300,46452835,3815,3815,3815,3815,28
|
|
20230809,103200,46346015,3815,3815,3815,3815,0
|
|
20230809,103100,46346015,3815,3815,3815,3815,4
|
|
20230809,103000,46330755,3815,3815,3815,3815,0
|
|
20230809,102900,46330755,3815,3815,3815,3815,0
|
|
20230809,102800,46330755,3815,3815,3815,3815,10
|
|
20230809,102700,46292605,3800,3800,3800,3800,14
|
|
20230809,102600,46239405,3805,3805,3805,3805,0
|
|
20230809,102500,46239405,3805,3810,3810,3805,153
|
|
20230809,102400,45657110,3810,3810,3810,3810,10
|
|
20230809,102300,45619010,3810,3810,3810,3810,31
|
|
20230809,102200,45500900,3810,3820,3820,3810,668
|
|
20230809,102100,42953535,3820,3815,3820,3815,708
|
|
20230809,102000,40249075,3820,3815,3820,3815,620
|
|
20230809,101900,37882675,3820,3820,3820,3820,0
|
|
20230809,101800,37882675,3820,3820,3820,3820,2
|
|
20230809,101700,37875035,3820,3820,3820,3820,0
|
|
20230809,101600,37875035,3820,3820,3820,3820,178
|
|
20230809,101500,37195075,3820,3820,3820,3820,200
|
|
20230809,101400,36431075,3815,3815,3815,3815,3
|
|
20230809,101300,36419630,3815,3815,3815,3815,0
|
|
20230809,101200,36419630,3815,3815,3815,3815,300
|
|
20230809,101100,35275130,3815,3815,3815,3815,343
|
|
20230809,101000,33966585,3815,3810,3815,3810,614
|
|
20230809,100900,31624745,3810,3805,3810,3805,180
|
|
20230809,100800,30939245,3800,3800,3800,3800,0
|
|
20230809,100700,30939245,3800,3800,3800,3800,0
|
|
20230809,100600,30939245,3800,3800,3800,3800,24
|
|
20230809,100500,30848045,3800,3810,3810,3800,175
|
|
20230809,100400,30182825,3810,3810,3810,3810,0
|
|
20230809,100300,30182825,3810,3810,3810,3810,0
|
|
20230809,100200,30182825,3810,3810,3810,3810,0
|
|
20230809,100100,30182825,3810,3810,3810,3810,25
|
|
20230809,100000,30087575,3800,3800,3800,3800,0
|
|
20230809,095900,30087575,3800,3800,3800,3800,0
|
|
20230809,095800,30087575,3800,3800,3800,3800,86
|
|
20230809,095700,29760775,3800,3800,3800,3800,8
|
|
20230809,095600,29730375,3805,3805,3805,3805,26
|
|
20230809,095500,29631445,3810,3805,3810,3800,1139
|
|
20230809,095400,25299950,3810,3810,3810,3810,0
|
|
20230809,095300,25299950,3810,3810,3810,3810,0
|
|
20230809,095200,25299950,3810,3810,3810,3810,0
|
|
20230809,095100,25299950,3810,3810,3810,3810,1
|
|
20230809,095000,25296140,3810,3810,3810,3810,0
|
|
20230809,094900,25296140,3810,3810,3810,3810,0
|
|
20230809,094800,25296140,3810,3810,3810,3810,0
|
|
20230809,094700,25296140,3810,3810,3810,3810,19
|
|
20230809,094600,25223750,3810,3810,3810,3810,0
|
|
20230809,094500,25223750,3810,3810,3810,3810,0
|
|
20230809,094400,25223750,3810,3810,3810,3810,3
|
|
20230809,094300,25212320,3810,3810,3810,3810,0
|
|
20230809,094200,25212320,3810,3815,3815,3810,1683
|
|
20230809,094100,18797200,3820,3820,3820,3820,0
|
|
20230809,094000,18797200,3820,3820,3820,3820,32
|
|
20230809,093900,18674960,3820,3820,3820,3820,0
|
|
20230809,093800,18674960,3820,3820,3820,3820,1
|
|
20230809,093700,18671140,3815,3820,3820,3815,126
|
|
20230809,093600,18190400,3820,3820,3820,3820,45
|
|
20230809,093500,18018500,3820,3820,3820,3820,109
|
|
20230809,093400,17602120,3820,3820,3820,3820,0
|
|
20230809,093300,17602120,3820,3820,3820,3820,14
|
|
20230809,093200,17548640,3820,3820,3820,3820,10
|
|
20230809,093100,17510440,3820,3820,3820,3820,42
|
|
20230809,093000,17350000,3815,3820,3820,3815,201
|
|
20230809,092900,16582960,3820,3820,3820,3820,3
|
|
20230809,092800,16571500,3820,3820,3820,3820,32
|
|
20230809,092700,16449260,3820,3820,3820,3820,0
|
|
20230809,092600,16449260,3820,3820,3820,3820,81
|
|
20230809,092500,16139840,3815,3815,3815,3815,230
|
|
20230809,092400,15262390,3815,3815,3815,3815,270
|
|
20230809,092300,14232340,3815,3815,3815,3815,7
|
|
20230809,092200,14205635,3820,3810,3820,3810,199
|
|
20230809,092100,13446600,3805,3805,3805,3805,0
|
|
20230809,092000,13446600,3805,3805,3805,3805,15
|
|
20230809,091900,13389525,3800,3800,3800,3800,0
|
|
20230809,091800,13389525,3800,3805,3805,3800,66
|
|
20230809,091700,13138425,3800,3800,3800,3800,50
|
|
20230809,091600,12948425,3805,3810,3810,3805,51
|
|
20230809,091500,12754365,3805,3805,3805,3805,25
|
|
20230809,091400,12659240,3805,3815,3815,3805,654
|
|
20230809,091300,10170605,3810,3810,3810,3810,18
|
|
20230809,091200,10102025,3805,3805,3805,3805,0
|
|
20230809,091100,10102025,3805,3805,3805,3805,0
|
|
20230809,091000,10102025,3805,3805,3805,3805,0
|
|
20230809,090900,10102025,3805,3805,3805,3805,0
|
|
20230809,090800,10102025,3805,3805,3805,3805,5
|
|
20230809,090700,10083000,3800,3800,3800,3800,54
|
|
20230809,090600,9877800,3795,3785,3795,3785,220
|
|
20230809,090500,9043100,3785,3795,3795,3785,1572
|
|
20230809,090400,3085815,3800,3800,3800,3800,1
|
|
20230809,090300,3082015,3800,3800,3800,3800,0
|
|
20230809,090200,3082015,3800,3800,3800,3800,0
|
|
20230809,090100,3082015,3800,3805,3805,3800,124
|
|
20230809,090000,2610230,3805,3805,3805,3805,686
|