657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,402031505,3875,3875,3875,3875,976
|
|
20230810,195300,402031505,3875,3875,3875,3875,0
|
|
20230810,195200,402031505,3875,3875,3875,3875,0
|
|
20230810,195100,402031505,3875,3875,3875,3875,0
|
|
20230810,195000,402031505,3875,3875,3875,3875,0
|
|
20230810,194900,402031505,3875,3875,3875,3875,0
|
|
20230810,194800,402031505,3875,3875,3875,3875,0
|
|
20230810,194700,402031505,3875,3875,3875,3875,0
|
|
20230810,194600,402031505,3875,3875,3875,3875,0
|
|
20230810,194500,402031505,3875,3875,3875,3875,0
|
|
20230810,194400,402031505,3875,3875,3875,3875,0
|
|
20230810,194300,402031505,3875,3875,3875,3875,0
|
|
20230810,194200,402031505,3875,3875,3875,3875,0
|
|
20230810,194100,402031505,3875,3875,3875,3875,0
|
|
20230810,194000,402031505,3875,3875,3875,3875,0
|
|
20230810,193900,402031505,3875,3875,3875,3875,0
|
|
20230810,193800,402031505,3875,3875,3875,3875,0
|
|
20230810,193700,402031505,3875,3875,3875,3875,0
|
|
20230810,193600,402031505,3875,3875,3875,3875,0
|
|
20230810,193500,402031505,3875,3875,3875,3875,0
|
|
20230810,193400,402031505,3875,3875,3875,3875,0
|
|
20230810,193300,402031505,3875,3875,3875,3875,0
|
|
20230810,193200,402031505,3875,3875,3875,3875,0
|
|
20230810,193100,402031505,3875,3875,3875,3875,0
|
|
20230810,193000,402031505,3875,3875,3875,3875,0
|
|
20230810,192900,402031505,3875,3875,3875,3875,0
|
|
20230810,192800,402031505,3875,3875,3875,3875,0
|
|
20230810,192700,402031505,3875,3875,3875,3875,0
|
|
20230810,192600,402031505,3875,3875,3875,3875,0
|
|
20230810,192500,402031505,3875,3875,3875,3875,0
|
|
20230810,192400,402031505,3875,3875,3875,3875,976
|
|
20230810,192300,402031505,3875,3875,3875,3875,0
|
|
20230810,192200,402031505,3875,3875,3875,3875,0
|
|
20230810,192100,402031505,3875,3875,3875,3875,0
|
|
20230810,192000,402031505,3875,3875,3875,3875,0
|
|
20230810,191900,402031505,3875,3875,3875,3875,0
|
|
20230810,191800,402031505,3875,3875,3875,3875,0
|
|
20230810,191700,402031505,3875,3875,3875,3875,0
|
|
20230810,191600,402031505,3875,3875,3875,3875,0
|
|
20230810,191500,402031505,3875,3875,3875,3875,0
|
|
20230810,191400,402031505,3875,3875,3875,3875,0
|
|
20230810,191300,402031505,3875,3875,3875,3875,0
|
|
20230810,191200,402031505,3875,3875,3875,3875,0
|
|
20230810,191100,402031505,3875,3875,3875,3875,0
|
|
20230810,191000,402031505,3875,3875,3875,3875,0
|
|
20230810,190900,402031505,3875,3875,3875,3875,0
|
|
20230810,190800,402031505,3875,3875,3875,3875,0
|
|
20230810,190700,402031505,3875,3875,3875,3875,0
|
|
20230810,190600,402031505,3875,3875,3875,3875,0
|
|
20230810,190500,402031505,3875,3875,3875,3875,0
|
|
20230810,190400,402031505,3875,3875,3875,3875,0
|
|
20230810,190300,402031505,3875,3875,3875,3875,0
|
|
20230810,190200,402031505,3875,3875,3875,3875,0
|
|
20230810,190100,402031505,3875,3875,3875,3875,0
|
|
20230810,190000,402031505,3875,3875,3875,3875,0
|
|
20230810,185900,402031505,3875,3875,3875,3875,0
|
|
20230810,185800,402031505,3875,3875,3875,3875,0
|
|
20230810,185700,402031505,3875,3875,3875,3875,0
|
|
20230810,185600,402031505,3875,3875,3875,3875,0
|
|
20230810,185500,402031505,3875,3875,3875,3875,0
|
|
20230810,185400,402031505,3875,3875,3875,3875,976
|
|
20230810,185300,402031505,3875,3875,3875,3875,0
|
|
20230810,185200,402031505,3875,3875,3875,3875,0
|
|
20230810,185100,402031505,3875,3875,3875,3875,0
|
|
20230810,185000,402031505,3875,3875,3875,3875,0
|
|
20230810,184900,402031505,3875,3875,3875,3875,0
|
|
20230810,184800,402031505,3875,3875,3875,3875,0
|
|
20230810,184700,402031505,3875,3875,3875,3875,0
|
|
20230810,184600,402031505,3875,3875,3875,3875,0
|
|
20230810,184500,402031505,3875,3875,3875,3875,0
|
|
20230810,184400,402031505,3875,3875,3875,3875,0
|
|
20230810,184300,402031505,3875,3875,3875,3875,0
|
|
20230810,184200,402031505,3875,3875,3875,3875,0
|
|
20230810,184100,402031505,3875,3875,3875,3875,0
|
|
20230810,184000,402031505,3875,3875,3875,3875,0
|
|
20230810,183900,402031505,3875,3875,3875,3875,0
|
|
20230810,183800,402031505,3875,3875,3875,3875,0
|
|
20230810,183700,402031505,3875,3875,3875,3875,0
|
|
20230810,183600,402031505,3875,3875,3875,3875,0
|
|
20230810,183500,402031505,3875,3875,3875,3875,0
|
|
20230810,183400,402031505,3875,3875,3875,3875,0
|
|
20230810,183300,402031505,3875,3875,3875,3875,0
|
|
20230810,183200,402031505,3875,3875,3875,3875,0
|
|
20230810,183100,402031505,3875,3875,3875,3875,0
|
|
20230810,183000,402031505,3875,3875,3875,3875,0
|
|
20230810,182900,402031505,3875,3875,3875,3875,0
|
|
20230810,182800,402031505,3875,3875,3875,3875,0
|
|
20230810,182700,402031505,3875,3875,3875,3875,0
|
|
20230810,182600,402031505,3875,3875,3875,3875,0
|
|
20230810,182500,402031505,3875,3875,3875,3875,0
|
|
20230810,182400,402031505,3875,3875,3875,3875,976
|
|
20230810,182300,402031505,3875,3875,3875,3875,0
|
|
20230810,182200,402031505,3875,3875,3875,3875,0
|
|
20230810,182100,402031505,3875,3875,3875,3875,0
|
|
20230810,182000,402031505,3875,3875,3875,3875,0
|
|
20230810,181900,402031505,3875,3875,3875,3875,0
|
|
20230810,181800,402031505,3875,3875,3875,3875,0
|
|
20230810,181700,402031505,3875,3875,3875,3875,0
|
|
20230810,181600,402031505,3875,3875,3875,3875,0
|
|
20230810,181500,402031505,3875,3875,3875,3875,0
|
|
20230810,181400,402031505,3875,3875,3875,3875,0
|
|
20230810,181300,402031505,3875,3875,3875,3875,0
|
|
20230810,181200,402031505,3875,3875,3875,3875,0
|
|
20230810,181100,402031505,3875,3875,3875,3875,0
|
|
20230810,181000,402031505,3875,3875,3875,3875,0
|
|
20230810,180900,402031505,3875,3875,3875,3875,0
|
|
20230810,180800,402031505,3875,3875,3875,3875,0
|
|
20230810,180700,402031505,3875,3875,3875,3875,0
|
|
20230810,180600,402031505,3875,3875,3875,3875,0
|
|
20230810,180500,402031505,3875,3875,3875,3875,0
|
|
20230810,180400,402031505,3875,3875,3875,3875,0
|
|
20230810,180300,402031505,3875,3875,3875,3875,0
|
|
20230810,180200,402031505,3875,3875,3875,3875,0
|
|
20230810,180100,402031505,3875,3875,3875,3875,0
|
|
20230810,180000,402031505,3875,3875,3875,3875,0
|
|
20230810,175900,402031505,3875,3875,3875,3875,0
|
|
20230810,175800,402031505,3875,3875,3875,3875,0
|
|
20230810,175700,402031505,3875,3875,3875,3875,0
|
|
20230810,175600,402031505,3875,3875,3875,3875,0
|
|
20230810,175500,402031505,3875,3875,3875,3875,0
|
|
20230810,175400,402031505,3875,3875,3875,3875,976
|
|
20230810,175300,402031505,3875,3875,3875,3875,0
|
|
20230810,175200,402031505,3875,3875,3875,3875,0
|
|
20230810,175100,402031505,3875,3875,3875,3875,0
|
|
20230810,175000,402031505,3875,3875,3875,3875,0
|
|
20230810,174900,402031505,3875,3875,3875,3875,0
|
|
20230810,174800,402031505,3875,3875,3875,3875,0
|
|
20230810,174700,402031505,3875,3875,3875,3875,0
|
|
20230810,174600,402031505,3875,3875,3875,3875,0
|
|
20230810,174500,402031505,3875,3875,3875,3875,0
|
|
20230810,174400,402031505,3875,3875,3875,3875,0
|
|
20230810,174300,402031505,3875,3875,3875,3875,0
|
|
20230810,174200,402031505,3875,3875,3875,3875,0
|
|
20230810,174100,402031505,3875,3875,3875,3875,0
|
|
20230810,174000,402031505,3875,3875,3875,3875,0
|
|
20230810,173900,402031505,3875,3875,3875,3875,0
|
|
20230810,173800,402031505,3875,3875,3875,3875,0
|
|
20230810,173700,402031505,3875,3875,3875,3875,0
|
|
20230810,173600,402031505,3875,3875,3875,3875,0
|
|
20230810,173500,402031505,3875,3875,3875,3875,0
|
|
20230810,173400,402031505,3875,3875,3875,3875,0
|
|
20230810,173300,402031505,3875,3875,3875,3875,0
|
|
20230810,173200,402031505,3875,3875,3875,3875,0
|
|
20230810,173100,402031505,3875,3875,3875,3875,0
|
|
20230810,173000,402031505,3875,3875,3875,3875,0
|
|
20230810,172900,402031505,3875,3875,3875,3875,0
|
|
20230810,172800,402031505,3875,3875,3875,3875,0
|
|
20230810,172700,402031505,3875,3875,3875,3875,0
|
|
20230810,172600,402031505,3875,3875,3875,3875,0
|
|
20230810,172500,402031505,3875,3875,3875,3875,0
|
|
20230810,172400,402031505,3875,3875,3875,3875,976
|
|
20230810,172300,402031505,3875,3875,3875,3875,0
|
|
20230810,172200,402031505,3875,3875,3875,3875,0
|
|
20230810,172100,402031505,3875,3875,3875,3875,0
|
|
20230810,172000,402031505,3875,3875,3875,3875,0
|
|
20230810,171900,402031505,3875,3875,3875,3875,0
|
|
20230810,171800,402031505,3875,3875,3875,3875,0
|
|
20230810,171700,402031505,3875,3875,3875,3875,0
|
|
20230810,171600,402031505,3875,3875,3875,3875,0
|
|
20230810,171500,402031505,3875,3875,3875,3875,0
|
|
20230810,171400,402031505,3875,3875,3875,3875,0
|
|
20230810,171300,402031505,3875,3875,3875,3875,0
|
|
20230810,171200,402031505,3875,3875,3875,3875,0
|
|
20230810,171100,402031505,3875,3875,3875,3875,0
|
|
20230810,171000,402031505,3875,3875,3875,3875,0
|
|
20230810,170900,402031505,3875,3875,3875,3875,0
|
|
20230810,170800,402031505,3875,3875,3875,3875,0
|
|
20230810,170700,402031505,3875,3875,3875,3875,0
|
|
20230810,170600,402031505,3875,3875,3875,3875,0
|
|
20230810,170500,402031505,3875,3875,3875,3875,0
|
|
20230810,170400,402031505,3875,3875,3875,3875,0
|
|
20230810,170300,402031505,3875,3875,3875,3875,0
|
|
20230810,170200,402031505,3875,3875,3875,3875,0
|
|
20230810,170100,402031505,3875,3875,3875,3875,0
|
|
20230810,170000,402031505,3875,3875,3875,3875,0
|
|
20230810,165900,402031505,3875,3875,3875,3875,0
|
|
20230810,165800,402031505,3875,3875,3875,3875,0
|
|
20230810,165700,402031505,3875,3875,3875,3875,0
|
|
20230810,165600,402031505,3875,3875,3875,3875,0
|
|
20230810,165500,402031505,3875,3875,3875,3875,0
|
|
20230810,165400,402031505,3875,3875,3875,3875,976
|
|
20230810,165300,402031505,3875,3875,3875,3875,0
|
|
20230810,165200,402031505,3875,3875,3875,3875,0
|
|
20230810,165100,402031505,3875,3875,3875,3875,0
|
|
20230810,165000,402031505,3875,3875,3875,3875,0
|
|
20230810,164900,402031505,3875,3875,3875,3875,0
|
|
20230810,164800,402031505,3875,3875,3875,3875,0
|
|
20230810,164700,402031505,3875,3875,3875,3875,0
|
|
20230810,164600,402031505,3875,3875,3875,3875,0
|
|
20230810,164500,402031505,3875,3875,3875,3875,0
|
|
20230810,164400,402031505,3875,3875,3875,3875,0
|
|
20230810,164300,402031505,3875,3875,3875,3875,0
|
|
20230810,164200,402031505,3875,3875,3875,3875,0
|
|
20230810,164100,402031505,3875,3875,3875,3875,0
|
|
20230810,164000,402031505,3875,3875,3875,3875,0
|
|
20230810,163900,402031505,3875,3875,3875,3875,0
|
|
20230810,163800,402031505,3875,3875,3875,3875,0
|
|
20230810,163700,402031505,3875,3875,3875,3875,0
|
|
20230810,163600,402031505,3875,3875,3875,3875,0
|
|
20230810,163500,402031505,3875,3875,3875,3875,0
|
|
20230810,163400,402031505,3875,3875,3875,3875,0
|
|
20230810,163300,402031505,3875,3875,3875,3875,0
|
|
20230810,163200,402031505,3875,3875,3875,3875,0
|
|
20230810,163100,402031505,3875,3875,3875,3875,0
|
|
20230810,163000,402031505,3875,3875,3875,3875,0
|
|
20230810,162900,402031505,3875,3875,3875,3875,0
|
|
20230810,162800,402031505,3875,3875,3875,3875,0
|
|
20230810,162700,402031505,3875,3875,3875,3875,0
|
|
20230810,162600,402031505,3875,3875,3875,3875,0
|
|
20230810,162500,402031505,3875,3875,3875,3875,0
|
|
20230810,162400,402031505,3875,3875,3875,3875,976
|
|
20230810,162300,402031505,3875,3875,3875,3875,0
|
|
20230810,162200,402031505,3875,3875,3875,3875,0
|
|
20230810,162100,402031505,3875,3875,3875,3875,0
|
|
20230810,162000,402031505,3875,3875,3875,3875,0
|
|
20230810,161900,402031505,3875,3875,3875,3875,0
|
|
20230810,161800,402031505,3875,3875,3875,3875,0
|
|
20230810,161700,402031505,3875,3875,3875,3875,0
|
|
20230810,161600,402031505,3875,3875,3875,3875,0
|
|
20230810,161500,402031505,3875,3875,3875,3875,0
|
|
20230810,161400,402031505,3875,3875,3875,3875,0
|
|
20230810,161300,402031505,3875,3875,3875,3875,0
|
|
20230810,161200,402031505,3875,3875,3875,3875,0
|
|
20230810,161100,402031505,3875,3875,3875,3875,0
|
|
20230810,161000,402031505,3875,3875,3875,3875,0
|
|
20230810,160900,402031505,3875,3875,3875,3875,0
|
|
20230810,160800,402031505,3875,3875,3875,3875,0
|
|
20230810,160700,402031505,3875,3875,3875,3875,0
|
|
20230810,160600,402031505,3875,3875,3875,3875,0
|
|
20230810,160500,402031505,3875,3875,3875,3875,0
|
|
20230810,160400,402031505,3875,3875,3875,3875,0
|
|
20230810,160300,402031505,3875,3875,3875,3875,0
|
|
20230810,160200,402031505,3875,3875,3875,3875,0
|
|
20230810,160100,402031505,3875,3875,3875,3875,0
|
|
20230810,160000,402031505,3875,3875,3875,3875,0
|
|
20230810,155900,402031505,3875,3875,3875,3875,0
|
|
20230810,155800,402031505,3875,3875,3875,3875,0
|
|
20230810,155700,402031505,3875,3875,3875,3875,0
|
|
20230810,155600,402031505,3875,3875,3875,3875,0
|
|
20230810,155500,402031505,3875,3875,3875,3875,0
|
|
20230810,155400,402031505,3875,3875,3875,3875,976
|
|
20230810,155300,402031505,3875,3875,3875,3875,0
|
|
20230810,155200,402031505,3875,3875,3875,3875,0
|
|
20230810,155100,402031505,3875,3875,3875,3875,0
|
|
20230810,155000,402031505,3875,3875,3875,3875,0
|
|
20230810,154900,402031505,3875,3875,3875,3875,0
|
|
20230810,154800,402031505,3875,3875,3875,3875,0
|
|
20230810,154700,402031505,3875,3875,3875,3875,0
|
|
20230810,154600,402031505,3875,3875,3875,3875,0
|
|
20230810,154500,402031505,3875,3875,3875,3875,0
|
|
20230810,154400,402031505,3875,3875,3875,3875,0
|
|
20230810,154300,402031505,3875,3875,3875,3875,0
|
|
20230810,154200,402031505,3875,3875,3875,3875,0
|
|
20230810,154100,402031505,3875,3875,3875,3875,0
|
|
20230810,154000,402031505,3875,3875,3875,3875,0
|
|
20230810,153900,402031505,3875,3875,3875,3875,0
|
|
20230810,153800,402031505,3875,3875,3875,3875,0
|
|
20230810,153700,402031505,3875,3875,3875,3875,0
|
|
20230810,153600,402031505,3875,3875,3875,3875,0
|
|
20230810,153500,402031505,3875,3875,3875,3875,0
|
|
20230810,153400,402031505,3875,3875,3875,3875,0
|
|
20230810,153300,402031505,3875,3875,3875,3875,0
|
|
20230810,153200,402031505,3875,3875,3875,3875,0
|
|
20230810,153100,402031505,3875,3875,3875,3875,0
|
|
20230810,153000,402031505,3875,3875,3875,3875,976
|
|
20230810,152900,398249505,3870,3870,3870,3870,0
|
|
20230810,152800,398249505,3870,3870,3870,3870,0
|
|
20230810,152700,398249505,3870,3870,3870,3870,0
|
|
20230810,152600,398249505,3870,3870,3870,3870,0
|
|
20230810,152500,398249505,3870,3870,3870,3870,0
|
|
20230810,152400,398249505,3870,3870,3870,3870,0
|
|
20230810,152300,398249505,3870,3870,3870,3870,0
|
|
20230810,152200,398249505,3870,3870,3870,3870,0
|
|
20230810,152100,398249505,3870,3870,3870,3870,0
|
|
20230810,152000,398249505,3870,3870,3870,3870,0
|
|
20230810,151900,398249505,3870,3875,3875,3870,241
|
|
20230810,151800,397316565,3875,3875,3875,3870,616
|
|
20230810,151700,394929590,3875,3880,3880,3875,296
|
|
20230810,151600,393782090,3875,3870,3875,3870,300
|
|
20230810,151500,392619700,3875,3875,3875,3875,100
|
|
20230810,151400,392232200,3870,3865,3870,3865,83
|
|
20230810,151300,391911090,3855,3855,3855,3855,0
|
|
20230810,151200,391911090,3855,3855,3855,3855,100
|
|
20230810,151100,391525590,3870,3870,3870,3870,0
|
|
20230810,151000,391525590,3870,3850,3870,3840,8208
|
|
20230810,150900,359965520,3875,3875,3875,3875,6
|
|
20230810,150800,359942270,3875,3875,3875,3875,70
|
|
20230810,150700,359671020,3875,3870,3875,3840,6347
|
|
20230810,150600,335264805,3855,3870,3870,3855,1224
|
|
20230810,150500,330544945,3870,3875,3875,3870,218
|
|
20230810,150400,329700985,3875,3875,3875,3875,2
|
|
20230810,150300,329693235,3880,3880,3880,3880,25
|
|
20230810,150200,329596235,3875,3875,3875,3875,41
|
|
20230810,150100,329437360,3880,3875,3880,3875,546
|
|
20230810,150000,327321605,3870,3870,3870,3870,5
|
|
20230810,145900,327302255,3870,3870,3870,3870,25
|
|
20230810,145800,327205505,3865,3870,3870,3865,52
|
|
20230810,145700,327004450,3880,3870,3880,3870,7
|
|
20230810,145600,326977320,3880,3875,3880,3875,24
|
|
20230810,145500,326884205,3880,3880,3880,3880,300
|
|
20230810,145400,325720205,3880,3870,3880,3870,138
|
|
20230810,145300,325185540,3865,3870,3870,3865,37
|
|
20230810,145200,325042355,3885,3885,3885,3885,4
|
|
20230810,145100,325026815,3885,3880,3885,3880,15
|
|
20230810,145000,324968600,3890,3890,3890,3890,0
|
|
20230810,144900,324968600,3890,3855,3890,3855,300
|
|
20230810,144800,323806790,3855,3855,3855,3855,100
|
|
20230810,144700,323421290,3855,3855,3855,3855,316
|
|
20230810,144600,322203110,3860,3865,3865,3860,119
|
|
20230810,144500,321743385,3885,3865,3885,3865,452
|
|
20230810,144400,319993365,3865,3880,3895,3865,2373
|
|
20230810,144300,310776630,3880,3875,3880,3875,1050
|
|
20230810,144200,306707825,3850,3870,3870,3850,294
|
|
20230810,144100,305572140,3870,3870,3870,3870,500
|
|
20230810,144000,303637140,3870,3870,3870,3865,454
|
|
20230810,143900,301880215,3870,3870,3870,3870,10
|
|
20230810,143800,301841515,3870,3860,3870,3860,6
|
|
20230810,143700,301818310,3860,3860,3860,3860,1
|
|
20230810,143600,301814450,3870,3865,3870,3865,30
|
|
20230810,143500,301698455,3860,3860,3860,3860,18
|
|
20230810,143400,301628975,3870,3870,3870,3870,5
|
|
20230810,143300,301609625,3865,3865,3865,3865,56
|
|
20230810,143200,301393185,3860,3860,3860,3860,5
|
|
20230810,143100,301373885,3860,3870,3875,3860,91
|
|
20230810,143000,301021835,3880,3875,3880,3875,50
|
|
20230810,142900,300828075,3880,3850,3880,3850,2000
|
|
20230810,142800,293087090,3845,3845,3845,3845,0
|
|
20230810,142700,293087090,3845,3845,3845,3845,1
|
|
20230810,142600,293083245,3850,3850,3850,3850,0
|
|
20230810,142500,293083245,3850,3850,3850,3850,32
|
|
20230810,142400,292960045,3850,3850,3850,3850,6
|
|
20230810,142300,292936945,3850,3850,3850,3850,0
|
|
20230810,142200,292936945,3850,3845,3850,3835,1045
|
|
20230810,142100,288928110,3840,3840,3840,3840,0
|
|
20230810,142000,288928110,3840,3840,3840,3840,0
|
|
20230810,141900,288928110,3840,3840,3840,3840,690
|
|
20230810,141800,286278510,3830,3830,3830,3830,0
|
|
20230810,141700,286278510,3830,3830,3830,3830,0
|
|
20230810,141600,286278510,3830,3830,3830,3830,0
|
|
20230810,141500,286278510,3830,3830,3830,3830,0
|
|
20230810,141400,286278510,3830,3830,3830,3830,500
|
|
20230810,141300,284363510,3830,3830,3830,3830,201
|
|
20230810,141200,283593680,3830,3835,3835,3830,324
|
|
20230810,141100,282351390,3840,3840,3840,3840,10
|
|
20230810,141000,282312990,3835,3840,3840,3835,395
|
|
20230810,140900,280796340,3835,3845,3845,3835,960
|
|
20230810,140800,277113140,3850,3850,3850,3850,68
|
|
20230810,140700,276851340,3850,3850,3850,3850,0
|
|
20230810,140600,276851340,3850,3850,3850,3850,0
|
|
20230810,140500,276851340,3850,3850,3850,3850,0
|
|
20230810,140400,276851340,3850,3850,3850,3850,9
|
|
20230810,140300,276816690,3850,3850,3850,3850,0
|
|
20230810,140200,276816690,3850,3850,3850,3850,1
|
|
20230810,140100,276812840,3845,3845,3845,3845,11
|
|
20230810,140000,276770545,3845,3845,3845,3840,50
|
|
20230810,135900,276578395,3845,3850,3850,3840,520
|
|
20230810,135800,274580465,3850,3850,3850,3850,0
|
|
20230810,135700,274580465,3850,3850,3850,3850,30
|
|
20230810,135600,274464965,3855,3855,3855,3855,0
|
|
20230810,135500,274464965,3855,3855,3855,3855,0
|
|
20230810,135400,274464965,3855,3855,3855,3855,0
|
|
20230810,135300,274464965,3855,3850,3855,3850,2
|
|
20230810,135200,274457260,3855,3855,3855,3855,13
|
|
20230810,135100,274407145,3855,3855,3855,3855,0
|
|
20230810,135000,274407145,3855,3855,3855,3855,0
|
|
20230810,134900,274407145,3855,3855,3855,3855,0
|
|
20230810,134800,274407145,3855,3855,3855,3855,0
|
|
20230810,134700,274407145,3855,3855,3855,3855,0
|
|
20230810,134600,274407145,3855,3850,3855,3850,800
|
|
20230810,134500,271325645,3855,3855,3855,3855,100
|
|
20230810,134400,270940145,3870,3870,3870,3870,1
|
|
20230810,134300,270936275,3855,3855,3855,3855,100
|
|
20230810,134200,270550775,3855,3850,3855,3850,100
|
|
20230810,134100,270165575,3850,3860,3860,3850,1963
|
|
20230810,134000,262607225,3875,3860,3875,3860,563
|
|
20230810,133900,260426720,3855,3855,3855,3855,0
|
|
20230810,133800,260426720,3855,3855,3855,3855,350
|
|
20230810,133700,259077470,3860,3860,3860,3860,27
|
|
20230810,133600,258973250,3860,3860,3860,3860,0
|
|
20230810,133500,258973250,3860,3860,3860,3860,32
|
|
20230810,133400,258849730,3865,3865,3865,3865,0
|
|
20230810,133300,258849730,3865,3870,3875,3865,316
|
|
20230810,133200,257626730,3870,3875,3875,3870,3
|
|
20230810,133100,257615115,3870,3870,3870,3870,18
|
|
20230810,133000,257545455,3870,3875,3875,3870,476
|
|
20230810,132900,255703205,3875,3870,3875,3870,29
|
|
20230810,132800,255590845,3870,3865,3875,3865,724
|
|
20230810,132700,252788995,3865,3865,3865,3865,341
|
|
20230810,132600,251471030,3865,3865,3865,3865,224
|
|
20230810,132500,250605270,3870,3865,3870,3865,368
|
|
20230810,132400,249181205,3870,3860,3870,3860,59
|
|
20230810,132300,248953170,3860,3860,3860,3860,0
|
|
20230810,132200,248953170,3860,3860,3860,3860,0
|
|
20230810,132100,248953170,3860,3860,3860,3860,0
|
|
20230810,132000,248953170,3860,3860,3865,3860,628
|
|
20230810,131900,246526150,3860,3845,3860,3840,7521
|
|
20230810,131800,217572010,3840,3840,3840,3840,5
|
|
20230810,131700,217552810,3840,3840,3840,3840,138
|
|
20230810,131600,217022890,3840,3840,3840,3840,0
|
|
20230810,131500,217022890,3840,3840,3840,3840,26
|
|
20230810,131400,216923050,3840,3840,3840,3840,0
|
|
20230810,131300,216923050,3840,3840,3840,3840,26
|
|
20230810,131200,216823210,3835,3835,3835,3835,0
|
|
20230810,131100,216823210,3835,3835,3835,3835,28
|
|
20230810,131000,216715830,3835,3835,3835,3835,26
|
|
20230810,130900,216616120,3835,3835,3835,3835,0
|
|
20230810,130800,216616120,3835,3835,3835,3835,52
|
|
20230810,130700,216416700,3835,3835,3835,3835,23
|
|
20230810,130600,216328495,3835,3835,3835,3835,0
|
|
20230810,130500,216328495,3835,3835,3835,3835,26
|
|
20230810,130400,216228785,3835,3835,3835,3835,0
|
|
20230810,130300,216228785,3835,3835,3835,3835,0
|
|
20230810,130200,216228785,3835,3835,3835,3835,0
|
|
20230810,130100,216228785,3835,3835,3835,3835,26
|
|
20230810,130000,216129075,3835,3830,3835,3830,130
|
|
20230810,125900,215630865,3830,3830,3830,3830,0
|
|
20230810,125800,215630865,3830,3830,3830,3830,26
|
|
20230810,125700,215531285,3825,3825,3825,3825,0
|
|
20230810,125600,215531285,3825,3825,3825,3825,10
|
|
20230810,125500,215493035,3820,3820,3820,3820,0
|
|
20230810,125400,215493035,3820,3820,3820,3820,0
|
|
20230810,125300,215493035,3820,3820,3820,3820,0
|
|
20230810,125200,215493035,3820,3820,3820,3820,0
|
|
20230810,125100,215493035,3820,3835,3835,3820,303
|
|
20230810,125000,214334385,3835,3835,3835,3835,26
|
|
20230810,124900,214234675,3835,3835,3835,3835,0
|
|
20230810,124800,214234675,3835,3830,3835,3830,27
|
|
20230810,124700,214131135,3835,3835,3835,3835,27
|
|
20230810,124600,214027590,3835,3835,3835,3835,0
|
|
20230810,124500,214027590,3835,3835,3835,3835,26
|
|
20230810,124400,213927880,3830,3830,3830,3830,0
|
|
20230810,124300,213927880,3830,3830,3830,3830,70
|
|
20230810,124200,213659780,3830,3830,3830,3830,26
|
|
20230810,124100,213560200,3830,3830,3830,3830,0
|
|
20230810,124000,213560200,3830,3830,3830,3830,26
|
|
20230810,123900,213460620,3830,3830,3830,3830,0
|
|
20230810,123800,213460620,3830,3830,3830,3830,26
|
|
20230810,123700,213361040,3830,3830,3830,3830,0
|
|
20230810,123600,213361040,3830,3825,3830,3825,31
|
|
20230810,123500,213242335,3825,3825,3825,3825,2
|
|
20230810,123400,213234685,3830,3830,3830,3830,37
|
|
20230810,123300,213092975,3830,3830,3830,3830,66
|
|
20230810,123200,212840195,3830,3830,3830,3830,0
|
|
20230810,123100,212840195,3830,3830,3830,3830,26
|
|
20230810,123000,212740615,3820,3820,3820,3820,0
|
|
20230810,122900,212740615,3820,3820,3820,3820,0
|
|
20230810,122800,212740615,3820,3820,3820,3820,0
|
|
20230810,122700,212740615,3820,3820,3820,3820,0
|
|
20230810,122600,212740615,3820,3830,3830,3820,166
|
|
20230810,122500,212105515,3830,3830,3830,3830,26
|
|
20230810,122400,212005935,3830,3830,3830,3830,2
|
|
20230810,122300,211998275,3830,3830,3830,3830,0
|
|
20230810,122200,211998275,3830,3825,3830,3825,41
|
|
20230810,122100,211841295,3830,3830,3830,3830,0
|
|
20230810,122000,211841295,3830,3830,3830,3830,500
|
|
20230810,121900,209926295,3835,3835,3835,3835,0
|
|
20230810,121800,209926295,3835,3835,3835,3835,96
|
|
20230810,121700,209558135,3830,3830,3830,3830,0
|
|
20230810,121600,209558135,3830,3830,3830,3830,165
|
|
20230810,121500,208926185,3830,3830,3830,3830,0
|
|
20230810,121400,208926185,3830,3830,3830,3830,0
|
|
20230810,121300,208926185,3830,3830,3830,3830,1
|
|
20230810,121200,208922355,3830,3835,3835,3830,32
|
|
20230810,121100,208799745,3835,3830,3835,3830,42
|
|
20230810,121000,208638680,3830,3830,3830,3830,1
|
|
20230810,120900,208634850,3830,3835,3835,3830,27
|
|
20230810,120800,208531310,3840,3835,3840,3835,10
|
|
20230810,120700,208492915,3835,3835,3835,3835,0
|
|
20230810,120600,208492915,3835,3835,3835,3835,0
|
|
20230810,120500,208492915,3835,3835,3835,3835,19
|
|
20230810,120400,208420050,3830,3830,3830,3830,0
|
|
20230810,120300,208420050,3830,3830,3830,3830,0
|
|
20230810,120200,208420050,3830,3830,3830,3830,0
|
|
20230810,120100,208420050,3830,3830,3830,3830,250
|
|
20230810,120000,207462550,3835,3835,3835,3835,0
|
|
20230810,115900,207462550,3835,3835,3835,3835,0
|
|
20230810,115800,207462550,3835,3835,3835,3835,200
|
|
20230810,115700,206695550,3835,3835,3835,3835,0
|
|
20230810,115600,206695550,3835,3835,3835,3835,0
|
|
20230810,115500,206695550,3835,3835,3835,3835,0
|
|
20230810,115400,206695550,3835,3835,3835,3835,62
|
|
20230810,115300,206457780,3835,3835,3835,3835,1
|
|
20230810,115200,206453945,3835,3835,3835,3835,584
|
|
20230810,115100,204214305,3835,3835,3835,3835,26
|
|
20230810,115000,204114595,3845,3845,3845,3845,0
|
|
20230810,114900,204114595,3845,3840,3845,3840,263
|
|
20230810,114800,203104475,3840,3825,3840,3825,1102
|
|
20230810,114700,198881620,3825,3825,3825,3825,38
|
|
20230810,114600,198736270,3835,3825,3835,3825,202
|
|
20230810,114500,197962520,3825,3825,3825,3825,118
|
|
20230810,114400,197511170,3825,3825,3825,3825,13
|
|
20230810,114300,197461445,3820,3825,3825,3820,98
|
|
20230810,114200,197086650,3830,3830,3830,3830,30
|
|
20230810,114100,196971750,3830,3830,3830,3830,35
|
|
20230810,114000,196837700,3825,3825,3825,3825,0
|
|
20230810,113900,196837700,3825,3825,3825,3825,12
|
|
20230810,113800,196791800,3830,3830,3830,3830,0
|
|
20230810,113700,196791800,3830,3820,3830,3820,5
|
|
20230810,113600,196772690,3815,3815,3815,3815,0
|
|
20230810,113500,196772690,3815,3815,3815,3815,14
|
|
20230810,113400,196719280,3820,3820,3820,3820,0
|
|
20230810,113300,196719280,3820,3820,3820,3820,1
|
|
20230810,113200,196715460,3835,3835,3835,3835,21
|
|
20230810,113100,196634925,3835,3820,3835,3820,400
|
|
20230810,113000,195103090,3815,3815,3815,3815,10
|
|
20230810,112900,195064940,3810,3810,3810,3810,4
|
|
20230810,112800,195049700,3810,3830,3830,3810,68
|
|
20230810,112700,194789590,3830,3830,3830,3830,134
|
|
20230810,112600,194276370,3830,3830,3830,3830,30
|
|
20230810,112500,194161470,3830,3830,3830,3830,0
|
|
20230810,112400,194161470,3830,3830,3830,3830,0
|
|
20230810,112300,194161470,3830,3830,3830,3830,0
|
|
20230810,112200,194161470,3830,3830,3830,3830,0
|
|
20230810,112100,194161470,3830,3830,3830,3830,10
|
|
20230810,112000,194123170,3830,3830,3830,3830,0
|
|
20230810,111900,194123170,3830,3830,3830,3830,0
|
|
20230810,111800,194123170,3830,3815,3830,3815,300
|
|
20230810,111700,192974785,3820,3820,3820,3820,0
|
|
20230810,111600,192974785,3820,3820,3820,3820,3
|
|
20230810,111500,192963325,3810,3810,3810,3810,0
|
|
20230810,111400,192963325,3810,3810,3810,3810,0
|
|
20230810,111300,192963325,3810,3815,3820,3810,9
|
|
20230810,111200,192928985,3810,3810,3810,3810,0
|
|
20230810,111100,192928985,3810,3810,3810,3810,1
|
|
20230810,111000,192925175,3820,3820,3820,3820,0
|
|
20230810,110900,192925175,3820,3820,3820,3820,0
|
|
20230810,110800,192925175,3820,3820,3820,3820,0
|
|
20230810,110700,192925175,3820,3820,3820,3820,0
|
|
20230810,110600,192925175,3820,3820,3820,3820,0
|
|
20230810,110500,192925175,3820,3820,3820,3820,131
|
|
20230810,110400,192424755,3820,3820,3820,3820,6
|
|
20230810,110300,192401835,3780,3780,3780,3780,0
|
|
20230810,110200,192401835,3780,3820,3820,3780,6989
|
|
20230810,110100,165835820,3815,3820,3820,3815,46
|
|
20230810,110000,165660105,3820,3820,3820,3820,200
|
|
20230810,105900,164896105,3825,3825,3825,3825,0
|
|
20230810,105800,164896105,3825,3825,3825,3825,0
|
|
20230810,105700,164896105,3825,3825,3825,3825,148
|
|
20230810,105600,164330005,3825,3825,3825,3825,50
|
|
20230810,105500,164138755,3825,3825,3825,3825,0
|
|
20230810,105400,164138755,3825,3825,3825,3825,5
|
|
20230810,105300,164119630,3825,3825,3825,3825,0
|
|
20230810,105200,164119630,3825,3825,3825,3825,13
|
|
20230810,105100,164069905,3820,3820,3820,3820,0
|
|
20230810,105000,164069905,3820,3820,3820,3820,0
|
|
20230810,104900,164069905,3820,3820,3820,3820,0
|
|
20230810,104800,164069905,3820,3820,3820,3820,0
|
|
20230810,104700,164069905,3820,3825,3825,3820,461
|
|
20230810,104600,162308880,3820,3820,3820,3820,0
|
|
20230810,104500,162308880,3820,3825,3825,3820,45
|
|
20230810,104400,162136975,3825,3825,3825,3825,1
|
|
20230810,104300,162133150,3820,3820,3820,3820,0
|
|
20230810,104200,162133150,3820,3825,3825,3820,700
|
|
20230810,104100,159458565,3830,3830,3830,3830,0
|
|
20230810,104000,159458565,3830,3830,3830,3830,240
|
|
20230810,103900,158539365,3830,3830,3830,3830,40
|
|
20230810,103800,158386165,3835,3835,3835,3835,0
|
|
20230810,103700,158386165,3835,3835,3835,3835,41
|
|
20230810,103600,158228930,3830,3825,3830,3825,23
|
|
20230810,103500,158140855,3825,3825,3825,3825,0
|
|
20230810,103400,158140855,3825,3825,3825,3825,0
|
|
20230810,103300,158140855,3825,3825,3825,3825,458
|
|
20230810,103200,156389005,3825,3825,3825,3825,49
|
|
20230810,103100,156201580,3825,3825,3825,3825,22
|
|
20230810,103000,156117430,3825,3825,3825,3825,40
|
|
20230810,102900,155964430,3820,3835,3835,3820,27
|
|
20230810,102800,155861185,3835,3835,3835,3835,1
|
|
20230810,102700,155857350,3835,3835,3835,3835,0
|
|
20230810,102600,155857350,3835,3835,3835,3835,0
|
|
20230810,102500,155857350,3835,3835,3835,3835,0
|
|
20230810,102400,155857350,3835,3835,3835,3835,1
|
|
20230810,102300,155853515,3820,3820,3820,3820,0
|
|
20230810,102200,155853515,3820,3825,3835,3820,1261
|
|
20230810,102100,151033860,3820,3820,3820,3820,28
|
|
20230810,102000,150926900,3820,3820,3820,3820,1
|
|
20230810,101900,150923080,3815,3815,3815,3815,59
|
|
20230810,101800,150697995,3810,3810,3810,3810,0
|
|
20230810,101700,150697995,3810,3810,3810,3810,4037
|
|
20230810,101600,135317025,3805,3805,3805,3805,0
|
|
20230810,101500,135317025,3805,3805,3805,3805,0
|
|
20230810,101400,135317025,3805,3805,3805,3805,0
|
|
20230810,101300,135317025,3805,3805,3805,3805,0
|
|
20230810,101200,135317025,3805,3805,3805,3805,1347
|
|
20230810,101100,130191690,3805,3805,3805,3800,4
|
|
20230810,101000,130176475,3805,3805,3805,3805,1
|
|
20230810,100900,130172670,3805,3805,3805,3805,167
|
|
20230810,100800,129537235,3805,3805,3805,3805,16
|
|
20230810,100700,129476355,3805,3805,3805,3805,2
|
|
20230810,100600,129468745,3805,3805,3805,3805,1
|
|
20230810,100500,129464940,3805,3805,3805,3805,0
|
|
20230810,100400,129464940,3805,3805,3805,3805,0
|
|
20230810,100300,129464940,3805,3805,3805,3805,0
|
|
20230810,100200,129464940,3805,3805,3805,3805,0
|
|
20230810,100100,129464940,3805,3805,3805,3805,1
|
|
20230810,100000,129461135,3810,3810,3810,3810,0
|
|
20230810,095900,129461135,3810,3815,3815,3810,4
|
|
20230810,095800,129445890,3810,3810,3810,3810,47
|
|
20230810,095700,129266820,3810,3810,3810,3810,10
|
|
20230810,095600,129228720,3810,3800,3810,3800,416
|
|
20230810,095500,127647890,3800,3800,3800,3800,0
|
|
20230810,095400,127647890,3800,3800,3800,3800,1758
|
|
20230810,095300,120967490,3800,3800,3800,3800,99
|
|
20230810,095200,120591290,3800,3800,3800,3800,100
|
|
20230810,095100,120211290,3805,3805,3805,3805,152
|
|
20230810,095000,119632930,3800,3805,3805,3800,2000
|
|
20230810,094900,112032430,3820,3815,3820,3800,2143
|
|
20230810,094800,103872775,3815,3815,3815,3815,11
|
|
20230810,094700,103830810,3815,3815,3815,3815,0
|
|
20230810,094600,103830810,3815,3815,3815,3815,89
|
|
20230810,094500,103491275,3815,3815,3815,3815,274
|
|
20230810,094400,102445965,3820,3820,3820,3820,29
|
|
20230810,094300,102335185,3825,3825,3825,3825,0
|
|
20230810,094200,102335185,3825,3825,3825,3825,0
|
|
20230810,094100,102335185,3825,3825,3825,3825,3
|
|
20230810,094000,102323710,3825,3825,3825,3825,2
|
|
20230810,093900,102316060,3825,3825,3825,3825,10
|
|
20230810,093800,102277810,3825,3820,3825,3820,31
|
|
20230810,093700,102159380,3830,3825,3830,3825,44
|
|
20230810,093600,101990910,3830,3825,3830,3825,57
|
|
20230810,093500,101772880,3835,3825,3835,3825,30
|
|
20230810,093400,101657980,3835,3835,3835,3835,0
|
|
20230810,093300,101657980,3835,3825,3835,3825,1034
|
|
20230810,093200,97698525,3825,3820,3825,3820,24
|
|
20230810,093100,97606775,3825,3825,3825,3825,16
|
|
20230810,093000,97545575,3825,3825,3825,3825,34
|
|
20230810,092900,97415525,3830,3830,3830,3830,0
|
|
20230810,092800,97415525,3830,3830,3830,3830,20
|
|
20230810,092700,97338925,3835,3830,3835,3830,56
|
|
20230810,092600,97124195,3830,3830,3830,3830,97
|
|
20230810,092500,96752685,3830,3830,3830,3830,3
|
|
20230810,092400,96741195,3840,3845,3850,3840,205
|
|
20230810,092300,95952050,3845,3805,3845,3805,6542
|
|
20230810,092200,70878450,3800,3790,3800,3790,5690
|
|
20230810,092100,49313250,3790,3780,3790,3780,4104
|
|
20230810,092000,33762360,3780,3780,3780,3780,251
|
|
20230810,091900,32813580,3780,3785,3785,3780,79
|
|
20230810,091800,32514910,3780,3780,3780,3780,357
|
|
20230810,091700,31165450,3785,3785,3785,3785,10
|
|
20230810,091600,31127600,3785,3770,3785,3770,102
|
|
20230810,091500,30743030,3770,3790,3790,3765,3006
|
|
20230810,091400,19396060,3790,3790,3790,3790,0
|
|
20230810,091300,19396060,3790,3790,3790,3790,52
|
|
20230810,091200,19198980,3790,3785,3790,3785,505
|
|
20230810,091100,17287530,3780,3785,3785,3780,600
|
|
20230810,091000,15018530,3785,3795,3795,3785,881
|
|
20230810,090900,11677760,3790,3790,3790,3790,0
|
|
20230810,090800,11677760,3790,3795,3795,3790,110
|
|
20230810,090700,11260580,3795,3795,3795,3795,100
|
|
20230810,090600,10881080,3790,3805,3805,3790,670
|
|
20230810,090500,8339950,3805,3800,3805,3800,3
|
|
20230810,090400,8328545,3800,3805,3805,3800,209
|
|
20230810,090300,7534335,3800,3805,3805,3800,1178
|
|
20230810,090200,3056845,3805,3805,3805,3805,9
|
|
20230810,090100,3022600,3805,3805,3840,3805,355
|
|
20230810,090000,1671790,3805,3810,3810,3805,439
|