662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195900,437921375,3880,3880,3880,3880,1910
|
|
20230811,195800,437921375,3880,3880,3880,3880,0
|
|
20230811,195700,437921375,3880,3880,3880,3880,0
|
|
20230811,195600,437921375,3880,3880,3880,3880,0
|
|
20230811,195500,437921375,3880,3880,3880,3880,0
|
|
20230811,195400,437921375,3880,3880,3880,3880,0
|
|
20230811,195300,437921375,3880,3880,3880,3880,0
|
|
20230811,195200,437921375,3880,3880,3880,3880,0
|
|
20230811,195100,437921375,3880,3880,3880,3880,0
|
|
20230811,195000,437921375,3880,3880,3880,3880,0
|
|
20230811,194900,437921375,3880,3880,3880,3880,0
|
|
20230811,194800,437921375,3880,3880,3880,3880,0
|
|
20230811,194700,437921375,3880,3880,3880,3880,0
|
|
20230811,194600,437921375,3880,3880,3880,3880,0
|
|
20230811,194500,437921375,3880,3880,3880,3880,0
|
|
20230811,194400,437921375,3880,3880,3880,3880,0
|
|
20230811,194300,437921375,3880,3880,3880,3880,0
|
|
20230811,194200,437921375,3880,3880,3880,3880,0
|
|
20230811,194100,437921375,3880,3880,3880,3880,0
|
|
20230811,194000,437921375,3880,3880,3880,3880,0
|
|
20230811,193900,437921375,3880,3880,3880,3880,0
|
|
20230811,193800,437921375,3880,3880,3880,3880,0
|
|
20230811,193700,437921375,3880,3880,3880,3880,0
|
|
20230811,193600,437921375,3880,3880,3880,3880,0
|
|
20230811,193500,437921375,3880,3880,3880,3880,0
|
|
20230811,193400,437921375,3880,3880,3880,3880,0
|
|
20230811,193300,437921375,3880,3880,3880,3880,0
|
|
20230811,193200,437921375,3880,3880,3880,3880,0
|
|
20230811,193100,437921375,3880,3880,3880,3880,0
|
|
20230811,193000,437921375,3880,3880,3880,3880,0
|
|
20230811,192900,437921375,3880,3880,3880,3880,1910
|
|
20230811,192800,437921375,3880,3880,3880,3880,0
|
|
20230811,192700,437921375,3880,3880,3880,3880,0
|
|
20230811,192600,437921375,3880,3880,3880,3880,0
|
|
20230811,192500,437921375,3880,3880,3880,3880,0
|
|
20230811,192400,437921375,3880,3880,3880,3880,0
|
|
20230811,192300,437921375,3880,3880,3880,3880,0
|
|
20230811,192200,437921375,3880,3880,3880,3880,0
|
|
20230811,192100,437921375,3880,3880,3880,3880,0
|
|
20230811,192000,437921375,3880,3880,3880,3880,0
|
|
20230811,191900,437921375,3880,3880,3880,3880,0
|
|
20230811,191800,437921375,3880,3880,3880,3880,0
|
|
20230811,191700,437921375,3880,3880,3880,3880,0
|
|
20230811,191600,437921375,3880,3880,3880,3880,0
|
|
20230811,191500,437921375,3880,3880,3880,3880,0
|
|
20230811,191400,437921375,3880,3880,3880,3880,0
|
|
20230811,191300,437921375,3880,3880,3880,3880,0
|
|
20230811,191200,437921375,3880,3880,3880,3880,0
|
|
20230811,191100,437921375,3880,3880,3880,3880,0
|
|
20230811,191000,437921375,3880,3880,3880,3880,0
|
|
20230811,190900,437921375,3880,3880,3880,3880,0
|
|
20230811,190800,437921375,3880,3880,3880,3880,0
|
|
20230811,190700,437921375,3880,3880,3880,3880,0
|
|
20230811,190600,437921375,3880,3880,3880,3880,0
|
|
20230811,190500,437921375,3880,3880,3880,3880,0
|
|
20230811,190400,437921375,3880,3880,3880,3880,0
|
|
20230811,190300,437921375,3880,3880,3880,3880,0
|
|
20230811,190200,437921375,3880,3880,3880,3880,0
|
|
20230811,190100,437921375,3880,3880,3880,3880,0
|
|
20230811,190000,437921375,3880,3880,3880,3880,0
|
|
20230811,185900,437921375,3880,3880,3880,3880,1910
|
|
20230811,185800,437921375,3880,3880,3880,3880,0
|
|
20230811,185700,437921375,3880,3880,3880,3880,0
|
|
20230811,185600,437921375,3880,3880,3880,3880,0
|
|
20230811,185500,437921375,3880,3880,3880,3880,0
|
|
20230811,185400,437921375,3880,3880,3880,3880,0
|
|
20230811,185300,437921375,3880,3880,3880,3880,0
|
|
20230811,185200,437921375,3880,3880,3880,3880,0
|
|
20230811,185100,437921375,3880,3880,3880,3880,0
|
|
20230811,185000,437921375,3880,3880,3880,3880,0
|
|
20230811,184900,437921375,3880,3880,3880,3880,0
|
|
20230811,184800,437921375,3880,3880,3880,3880,0
|
|
20230811,184700,437921375,3880,3880,3880,3880,0
|
|
20230811,184600,437921375,3880,3880,3880,3880,0
|
|
20230811,184500,437921375,3880,3880,3880,3880,0
|
|
20230811,184400,437921375,3880,3880,3880,3880,0
|
|
20230811,184300,437921375,3880,3880,3880,3880,0
|
|
20230811,184200,437921375,3880,3880,3880,3880,0
|
|
20230811,184100,437921375,3880,3880,3880,3880,0
|
|
20230811,184000,437921375,3880,3880,3880,3880,0
|
|
20230811,183900,437921375,3880,3880,3880,3880,0
|
|
20230811,183800,437921375,3880,3880,3880,3880,0
|
|
20230811,183700,437921375,3880,3880,3880,3880,0
|
|
20230811,183600,437921375,3880,3880,3880,3880,0
|
|
20230811,183500,437921375,3880,3880,3880,3880,0
|
|
20230811,183400,437921375,3880,3880,3880,3880,0
|
|
20230811,183300,437921375,3880,3880,3880,3880,0
|
|
20230811,183200,437921375,3880,3880,3880,3880,0
|
|
20230811,183100,437921375,3880,3880,3880,3880,0
|
|
20230811,183000,437921375,3880,3880,3880,3880,0
|
|
20230811,182900,437921375,3880,3880,3880,3880,1910
|
|
20230811,182800,437921375,3880,3880,3880,3880,0
|
|
20230811,182700,437921375,3880,3880,3880,3880,0
|
|
20230811,182600,437921375,3880,3880,3880,3880,0
|
|
20230811,182500,437921375,3880,3880,3880,3880,0
|
|
20230811,182400,437921375,3880,3880,3880,3880,0
|
|
20230811,182300,437921375,3880,3880,3880,3880,0
|
|
20230811,182200,437921375,3880,3880,3880,3880,0
|
|
20230811,182100,437921375,3880,3880,3880,3880,0
|
|
20230811,182000,437921375,3880,3880,3880,3880,0
|
|
20230811,181900,437921375,3880,3880,3880,3880,0
|
|
20230811,181800,437921375,3880,3880,3880,3880,0
|
|
20230811,181700,437921375,3880,3880,3880,3880,0
|
|
20230811,181600,437921375,3880,3880,3880,3880,0
|
|
20230811,181500,437921375,3880,3880,3880,3880,0
|
|
20230811,181400,437921375,3880,3880,3880,3880,0
|
|
20230811,181300,437921375,3880,3880,3880,3880,0
|
|
20230811,181200,437921375,3880,3880,3880,3880,0
|
|
20230811,181100,437921375,3880,3880,3880,3880,0
|
|
20230811,181000,437921375,3880,3880,3880,3880,0
|
|
20230811,180900,437921375,3880,3880,3880,3880,0
|
|
20230811,180800,437921375,3880,3880,3880,3880,0
|
|
20230811,180700,437921375,3880,3880,3880,3880,0
|
|
20230811,180600,437921375,3880,3880,3880,3880,0
|
|
20230811,180500,437921375,3880,3880,3880,3880,0
|
|
20230811,180400,437921375,3880,3880,3880,3880,0
|
|
20230811,180300,437921375,3880,3880,3880,3880,0
|
|
20230811,180200,437921375,3880,3880,3880,3880,0
|
|
20230811,180100,437921375,3880,3880,3880,3880,0
|
|
20230811,180000,437921375,3880,3880,3880,3880,0
|
|
20230811,175900,437921375,3880,3880,3880,3880,1910
|
|
20230811,175800,437921375,3880,3880,3880,3880,0
|
|
20230811,175700,437921375,3880,3880,3880,3880,0
|
|
20230811,175600,437921375,3880,3880,3880,3880,0
|
|
20230811,175500,437921375,3880,3880,3880,3880,0
|
|
20230811,175400,437921375,3880,3880,3880,3880,0
|
|
20230811,175300,437921375,3880,3880,3880,3880,0
|
|
20230811,175200,437921375,3880,3880,3880,3880,0
|
|
20230811,175100,437921375,3880,3880,3880,3880,0
|
|
20230811,175000,437921375,3880,3880,3880,3880,0
|
|
20230811,174900,437921375,3880,3880,3880,3880,0
|
|
20230811,174800,437921375,3880,3880,3880,3880,0
|
|
20230811,174700,437921375,3880,3880,3880,3880,0
|
|
20230811,174600,437921375,3880,3880,3880,3880,0
|
|
20230811,174500,437921375,3880,3880,3880,3880,0
|
|
20230811,174400,437921375,3880,3880,3880,3880,0
|
|
20230811,174300,437921375,3880,3880,3880,3880,0
|
|
20230811,174200,437921375,3880,3880,3880,3880,0
|
|
20230811,174100,437921375,3880,3880,3880,3880,0
|
|
20230811,174000,437921375,3880,3880,3880,3880,0
|
|
20230811,173900,437921375,3880,3880,3880,3880,0
|
|
20230811,173800,437921375,3880,3880,3880,3880,0
|
|
20230811,173700,437921375,3880,3880,3880,3880,0
|
|
20230811,173600,437921375,3880,3880,3880,3880,0
|
|
20230811,173500,437921375,3880,3880,3880,3880,0
|
|
20230811,173400,437921375,3880,3880,3880,3880,0
|
|
20230811,173300,437921375,3880,3880,3880,3880,0
|
|
20230811,173200,437921375,3880,3880,3880,3880,0
|
|
20230811,173100,437921375,3880,3880,3880,3880,0
|
|
20230811,173000,437921375,3880,3880,3880,3880,0
|
|
20230811,172900,437921375,3880,3880,3880,3880,1910
|
|
20230811,172800,437921375,3880,3880,3880,3880,0
|
|
20230811,172700,437921375,3880,3880,3880,3880,0
|
|
20230811,172600,437921375,3880,3880,3880,3880,0
|
|
20230811,172500,437921375,3880,3880,3880,3880,0
|
|
20230811,172400,437921375,3880,3880,3880,3880,0
|
|
20230811,172300,437921375,3880,3880,3880,3880,0
|
|
20230811,172200,437921375,3880,3880,3880,3880,0
|
|
20230811,172100,437921375,3880,3880,3880,3880,0
|
|
20230811,172000,437921375,3880,3880,3880,3880,0
|
|
20230811,171900,437921375,3880,3880,3880,3880,0
|
|
20230811,171800,437921375,3880,3880,3880,3880,0
|
|
20230811,171700,437921375,3880,3880,3880,3880,0
|
|
20230811,171600,437921375,3880,3880,3880,3880,0
|
|
20230811,171500,437921375,3880,3880,3880,3880,0
|
|
20230811,171400,437921375,3880,3880,3880,3880,0
|
|
20230811,171300,437921375,3880,3880,3880,3880,0
|
|
20230811,171200,437921375,3880,3880,3880,3880,0
|
|
20230811,171100,437921375,3880,3880,3880,3880,0
|
|
20230811,171000,437921375,3880,3880,3880,3880,0
|
|
20230811,170900,437921375,3880,3880,3880,3880,0
|
|
20230811,170800,437921375,3880,3880,3880,3880,0
|
|
20230811,170700,437921375,3880,3880,3880,3880,0
|
|
20230811,170600,437921375,3880,3880,3880,3880,0
|
|
20230811,170500,437921375,3880,3880,3880,3880,0
|
|
20230811,170400,437921375,3880,3880,3880,3880,0
|
|
20230811,170300,437921375,3880,3880,3880,3880,0
|
|
20230811,170200,437921375,3880,3880,3880,3880,0
|
|
20230811,170100,437921375,3880,3880,3880,3880,0
|
|
20230811,170000,437921375,3880,3880,3880,3880,0
|
|
20230811,165900,437921375,3880,3880,3880,3880,1910
|
|
20230811,165800,437921375,3880,3880,3880,3880,0
|
|
20230811,165700,437921375,3880,3880,3880,3880,0
|
|
20230811,165600,437921375,3880,3880,3880,3880,0
|
|
20230811,165500,437921375,3880,3880,3880,3880,0
|
|
20230811,165400,437921375,3880,3880,3880,3880,0
|
|
20230811,165300,437921375,3880,3880,3880,3880,0
|
|
20230811,165200,437921375,3880,3880,3880,3880,0
|
|
20230811,165100,437921375,3880,3880,3880,3880,0
|
|
20230811,165000,437921375,3880,3880,3880,3880,0
|
|
20230811,164900,437921375,3880,3880,3880,3880,0
|
|
20230811,164800,437921375,3880,3880,3880,3880,0
|
|
20230811,164700,437921375,3880,3880,3880,3880,0
|
|
20230811,164600,437921375,3880,3880,3880,3880,0
|
|
20230811,164500,437921375,3880,3880,3880,3880,0
|
|
20230811,164400,437921375,3880,3880,3880,3880,0
|
|
20230811,164300,437921375,3880,3880,3880,3880,0
|
|
20230811,164200,437921375,3880,3880,3880,3880,0
|
|
20230811,164100,437921375,3880,3880,3880,3880,0
|
|
20230811,164000,437921375,3880,3880,3880,3880,0
|
|
20230811,163900,437921375,3880,3880,3880,3880,0
|
|
20230811,163800,437921375,3880,3880,3880,3880,0
|
|
20230811,163700,437921375,3880,3880,3880,3880,0
|
|
20230811,163600,437921375,3880,3880,3880,3880,0
|
|
20230811,163500,437921375,3880,3880,3880,3880,0
|
|
20230811,163400,437921375,3880,3880,3880,3880,0
|
|
20230811,163300,437921375,3880,3880,3880,3880,0
|
|
20230811,163200,437921375,3880,3880,3880,3880,0
|
|
20230811,163100,437921375,3880,3880,3880,3880,0
|
|
20230811,163000,437921375,3880,3880,3880,3880,0
|
|
20230811,162900,437921375,3880,3880,3880,3880,1910
|
|
20230811,162800,437921375,3880,3880,3880,3880,0
|
|
20230811,162700,437921375,3880,3880,3880,3880,0
|
|
20230811,162600,437921375,3880,3880,3880,3880,0
|
|
20230811,162500,437921375,3880,3880,3880,3880,0
|
|
20230811,162400,437921375,3880,3880,3880,3880,0
|
|
20230811,162300,437921375,3880,3880,3880,3880,0
|
|
20230811,162200,437921375,3880,3880,3880,3880,0
|
|
20230811,162100,437921375,3880,3880,3880,3880,0
|
|
20230811,162000,437921375,3880,3880,3880,3880,0
|
|
20230811,161900,437921375,3880,3880,3880,3880,0
|
|
20230811,161800,437921375,3880,3880,3880,3880,0
|
|
20230811,161700,437921375,3880,3880,3880,3880,0
|
|
20230811,161600,437921375,3880,3880,3880,3880,0
|
|
20230811,161500,437921375,3880,3880,3880,3880,0
|
|
20230811,161400,437921375,3880,3880,3880,3880,0
|
|
20230811,161300,437921375,3880,3880,3880,3880,0
|
|
20230811,161200,437921375,3880,3880,3880,3880,0
|
|
20230811,161100,437921375,3880,3880,3880,3880,0
|
|
20230811,161000,437921375,3880,3880,3880,3880,0
|
|
20230811,160900,437921375,3880,3880,3880,3880,0
|
|
20230811,160800,437921375,3880,3880,3880,3880,0
|
|
20230811,160700,437921375,3880,3880,3880,3880,0
|
|
20230811,160600,437921375,3880,3880,3880,3880,0
|
|
20230811,160500,437921375,3880,3880,3880,3880,0
|
|
20230811,160400,437921375,3880,3880,3880,3880,0
|
|
20230811,160300,437921375,3880,3880,3880,3880,0
|
|
20230811,160200,437921375,3880,3880,3880,3880,0
|
|
20230811,160100,437921375,3880,3880,3880,3880,0
|
|
20230811,160000,437921375,3880,3880,3880,3880,0
|
|
20230811,155900,437921375,3880,3880,3880,3880,1910
|
|
20230811,155800,437921375,3880,3880,3880,3880,0
|
|
20230811,155700,437921375,3880,3880,3880,3880,0
|
|
20230811,155600,437921375,3880,3880,3880,3880,0
|
|
20230811,155500,437921375,3880,3880,3880,3880,0
|
|
20230811,155400,437921375,3880,3880,3880,3880,0
|
|
20230811,155300,437921375,3880,3880,3880,3880,0
|
|
20230811,155200,437921375,3880,3880,3880,3880,0
|
|
20230811,155100,437921375,3880,3880,3880,3880,0
|
|
20230811,155000,437921375,3880,3880,3880,3880,0
|
|
20230811,154900,437921375,3880,3880,3880,3880,0
|
|
20230811,154800,437921375,3880,3880,3880,3880,0
|
|
20230811,154700,437921375,3880,3880,3880,3880,0
|
|
20230811,154600,437921375,3880,3880,3880,3880,0
|
|
20230811,154500,437921375,3880,3880,3880,3880,0
|
|
20230811,154400,437921375,3880,3880,3880,3880,0
|
|
20230811,154300,437921375,3880,3880,3880,3880,0
|
|
20230811,154200,437921375,3880,3880,3880,3880,0
|
|
20230811,154100,437921375,3880,3880,3880,3880,0
|
|
20230811,154000,437921375,3880,3880,3880,3880,0
|
|
20230811,153900,437921375,3880,3880,3880,3880,0
|
|
20230811,153800,437921375,3880,3880,3880,3880,0
|
|
20230811,153700,437921375,3880,3880,3880,3880,0
|
|
20230811,153600,437921375,3880,3880,3880,3880,0
|
|
20230811,153500,437921375,3880,3880,3880,3880,0
|
|
20230811,153400,437921375,3880,3880,3880,3880,0
|
|
20230811,153300,437921375,3880,3880,3880,3880,0
|
|
20230811,153200,437921375,3880,3880,3880,3880,0
|
|
20230811,153100,437921375,3880,3880,3880,3880,0
|
|
20230811,153000,437921375,3880,3880,3880,3880,1910
|
|
20230811,152900,430510575,3855,3855,3855,3855,0
|
|
20230811,152800,430510575,3855,3855,3855,3855,0
|
|
20230811,152700,430510575,3855,3855,3855,3855,0
|
|
20230811,152600,430510575,3855,3855,3855,3855,0
|
|
20230811,152500,430510575,3855,3855,3855,3855,0
|
|
20230811,152400,430510575,3855,3855,3855,3855,0
|
|
20230811,152300,430510575,3855,3855,3855,3855,0
|
|
20230811,152200,430510575,3855,3855,3855,3855,0
|
|
20230811,152100,430510575,3855,3855,3855,3855,0
|
|
20230811,152000,430510575,3855,3855,3855,3855,0
|
|
20230811,151900,430510575,3855,3855,3865,3855,629
|
|
20230811,151800,428085615,3855,3860,3860,3855,3852
|
|
20230811,151700,413236075,3860,3860,3860,3860,214
|
|
20230811,151600,412410035,3860,3855,3860,3855,58
|
|
20230811,151500,412186250,3860,3860,3860,3860,51
|
|
20230811,151400,411989390,3865,3865,3865,3865,12
|
|
20230811,151300,411943010,3860,3860,3860,3860,1000
|
|
20230811,151200,408083010,3860,3865,3865,3860,1802
|
|
20230811,151100,401127280,3865,3865,3865,3865,1429
|
|
20230811,151000,395604195,3865,3865,3865,3865,196
|
|
20230811,150900,394846655,3870,3870,3870,3870,1
|
|
20230811,150800,394842785,3865,3865,3865,3865,100
|
|
20230811,150700,394456285,3870,3870,3870,3870,123
|
|
20230811,150600,393980275,3870,3870,3870,3870,1
|
|
20230811,150500,393976405,3865,3865,3865,3865,100
|
|
20230811,150400,393589905,3875,3875,3875,3875,0
|
|
20230811,150300,393589905,3875,3875,3875,3875,0
|
|
20230811,150200,393589905,3875,3875,3875,3875,0
|
|
20230811,150100,393589905,3875,3870,3875,3870,1145
|
|
20230811,150000,389158730,3870,3870,3870,3870,0
|
|
20230811,145900,389158730,3870,3870,3870,3870,59
|
|
20230811,145800,388930400,3875,3875,3875,3875,0
|
|
20230811,145700,388930400,3875,3875,3875,3875,1
|
|
20230811,145600,388926525,3865,3865,3865,3865,0
|
|
20230811,145500,388926525,3865,3865,3865,3865,29
|
|
20230811,145400,388814440,3865,3865,3865,3865,0
|
|
20230811,145300,388814440,3865,3865,3865,3865,0
|
|
20230811,145200,388814440,3865,3865,3865,3865,0
|
|
20230811,145100,388814440,3865,3865,3865,3865,500
|
|
20230811,145000,386881940,3865,3865,3865,3865,0
|
|
20230811,144900,386881940,3865,3865,3865,3865,12
|
|
20230811,144800,386835560,3860,3860,3860,3860,0
|
|
20230811,144700,386835560,3860,3865,3865,3860,76
|
|
20230811,144600,386542155,3860,3860,3860,3860,0
|
|
20230811,144500,386542155,3860,3875,3875,3860,7838
|
|
20230811,144400,356231385,3875,3875,3875,3875,0
|
|
20230811,144300,356231385,3875,3875,3875,3875,0
|
|
20230811,144200,356231385,3875,3875,3875,3875,75
|
|
20230811,144100,355940760,3875,3875,3875,3875,0
|
|
20230811,144000,355940760,3875,3875,3875,3875,100
|
|
20230811,143900,355553260,3875,3880,3880,3875,510
|
|
20230811,143800,353574760,3880,3880,3880,3880,421
|
|
20230811,143700,351941280,3890,3890,3890,3890,1
|
|
20230811,143600,351937390,3885,3885,3885,3885,94
|
|
20230811,143500,351572200,3890,3890,3890,3890,0
|
|
20230811,143400,351572200,3890,3885,3890,3885,500
|
|
20230811,143300,349628455,3885,3885,3885,3885,390
|
|
20230811,143200,348113305,3885,3885,3885,3885,0
|
|
20230811,143100,348113305,3885,3885,3885,3885,0
|
|
20230811,143000,348113305,3885,3885,3885,3885,1
|
|
20230811,142900,348109420,3880,3880,3880,3880,70
|
|
20230811,142800,347837820,3885,3885,3885,3885,0
|
|
20230811,142700,347837820,3885,3885,3885,3885,0
|
|
20230811,142600,347837820,3885,3885,3885,3885,1
|
|
20230811,142500,347833935,3880,3875,3880,3875,586
|
|
20230811,142400,345560385,3875,3870,3875,3870,2275
|
|
20230811,142300,336753760,3875,3885,3885,3875,1301
|
|
20230811,142200,331712365,3880,3880,3880,3880,0
|
|
20230811,142100,331712365,3880,3880,3880,3880,0
|
|
20230811,142000,331712365,3880,3880,3880,3880,0
|
|
20230811,141900,331712365,3880,3880,3880,3880,236
|
|
20230811,141800,330796685,3880,3880,3880,3880,0
|
|
20230811,141700,330796685,3880,3880,3880,3880,0
|
|
20230811,141600,330796685,3880,3880,3880,3880,0
|
|
20230811,141500,330796685,3880,3880,3880,3880,0
|
|
20230811,141400,330796685,3880,3880,3880,3880,0
|
|
20230811,141300,330796685,3880,3880,3880,3880,0
|
|
20230811,141200,330796685,3880,3880,3880,3880,0
|
|
20230811,141100,330796685,3880,3880,3880,3880,20
|
|
20230811,141000,330719085,3890,3885,3890,3885,26
|
|
20230811,140900,330618030,3885,3885,3885,3885,0
|
|
20230811,140800,330618030,3885,3885,3885,3885,1
|
|
20230811,140700,330614145,3885,3885,3885,3885,1
|
|
20230811,140600,330610260,3885,3885,3885,3885,361
|
|
20230811,140500,329207775,3875,3875,3875,3875,0
|
|
20230811,140400,329207775,3875,3875,3875,3875,0
|
|
20230811,140300,329207775,3875,3875,3875,3875,1000
|
|
20230811,140200,325332775,3875,3875,3875,3875,0
|
|
20230811,140100,325332775,3875,3890,3890,3875,1244
|
|
20230811,140000,320511855,3880,3880,3880,3880,0
|
|
20230811,135900,320511855,3880,3880,3880,3880,0
|
|
20230811,135800,320511855,3880,3880,3880,3880,0
|
|
20230811,135700,320511855,3880,3880,3880,3880,299
|
|
20230811,135600,319351735,3880,3885,3890,3880,691
|
|
20230811,135500,316669475,3890,3890,3890,3890,25
|
|
20230811,135400,316572225,3890,3890,3890,3890,0
|
|
20230811,135300,316572225,3890,3890,3890,3890,21
|
|
20230811,135200,316490535,3885,3885,3885,3885,0
|
|
20230811,135100,316490535,3885,3885,3885,3885,0
|
|
20230811,135000,316490535,3885,3885,3885,3885,0
|
|
20230811,134900,316490535,3885,3885,3885,3885,0
|
|
20230811,134800,316490535,3885,3885,3885,3885,0
|
|
20230811,134700,316490535,3885,3890,3890,3885,189
|
|
20230811,134600,315755575,3890,3890,3890,3890,0
|
|
20230811,134500,315755575,3890,3890,3890,3890,173
|
|
20230811,134400,315082605,3890,3890,3890,3890,0
|
|
20230811,134300,315082605,3890,3890,3890,3890,0
|
|
20230811,134200,315082605,3890,3890,3890,3890,200
|
|
20230811,134100,314304605,3890,3890,3890,3890,0
|
|
20230811,134000,314304605,3890,3890,3890,3890,0
|
|
20230811,133900,314304605,3890,3890,3890,3890,0
|
|
20230811,133800,314304605,3890,3890,3890,3890,0
|
|
20230811,133700,314304605,3890,3885,3895,3885,120
|
|
20230811,133600,313837355,3890,3890,3890,3890,200
|
|
20230811,133500,313059355,3890,3890,3890,3890,50
|
|
20230811,133400,312864855,3895,3895,3895,3895,57
|
|
20230811,133300,312642840,3895,3895,3895,3895,0
|
|
20230811,133200,312642840,3895,3895,3895,3895,25
|
|
20230811,133100,312545465,3900,3900,3900,3900,1
|
|
20230811,133000,312541565,3895,3895,3895,3895,0
|
|
20230811,132900,312541565,3895,3895,3895,3895,17
|
|
20230811,132800,312475350,3895,3900,3900,3895,462
|
|
20230811,132700,310673650,3900,3900,3900,3900,4
|
|
20230811,132600,310658050,3900,3905,3905,3900,118
|
|
20230811,132500,310197280,3905,3905,3905,3905,0
|
|
20230811,132400,310197280,3905,3905,3905,3905,44
|
|
20230811,132300,310025460,3905,3905,3905,3905,5
|
|
20230811,132200,310005935,3905,3910,3915,3905,104
|
|
20230811,132100,309598920,3905,3910,3910,3905,54
|
|
20230811,132000,309387785,3910,3910,3910,3910,0
|
|
20230811,131900,309387785,3910,3910,3910,3910,1
|
|
20230811,131800,309383875,3910,3910,3910,3910,25
|
|
20230811,131700,309286125,3910,3910,3910,3910,0
|
|
20230811,131600,309286125,3910,3910,3910,3910,25
|
|
20230811,131500,309188375,3910,3910,3910,3910,1
|
|
20230811,131400,309184465,3910,3910,3910,3910,0
|
|
20230811,131300,309184465,3910,3910,3910,3910,0
|
|
20230811,131200,309184465,3910,3910,3910,3910,32
|
|
20230811,131100,309059345,3915,3910,3915,3910,111
|
|
20230811,131000,308625280,3915,3915,3915,3915,47
|
|
20230811,130900,308441275,3920,3915,3920,3915,17
|
|
20230811,130800,308374715,3915,3915,3915,3915,35
|
|
20230811,130700,308237690,3915,3915,3915,3915,0
|
|
20230811,130600,308237690,3915,3910,3915,3910,3285
|
|
20230811,130500,295377065,3910,3910,3910,3910,1229
|
|
20230811,130400,290571675,3910,3910,3910,3910,0
|
|
20230811,130300,290571675,3910,3910,3910,3910,0
|
|
20230811,130200,290571675,3910,3910,3910,3910,98
|
|
20230811,130100,290188495,3915,3910,3915,3910,1156
|
|
20230811,130000,285664755,3915,3915,3915,3915,198
|
|
20230811,125900,284889585,3910,3905,3910,3905,10089
|
|
20230811,125800,245468870,3905,3905,3905,3905,3
|
|
20230811,125700,245457155,3900,3900,3900,3900,348
|
|
20230811,125600,244099955,3895,3895,3895,3895,90
|
|
20230811,125500,243749405,3890,3895,3895,3890,1000
|
|
20230811,125400,239856325,3895,3900,3900,3895,122
|
|
20230811,125300,239380635,3900,3900,3900,3900,311
|
|
20230811,125200,238167735,3900,3900,3900,3900,4401
|
|
20230811,125100,221003835,3900,3900,3900,3895,16
|
|
20230811,125000,220941500,3895,3895,3895,3895,0
|
|
20230811,124900,220941500,3895,3895,3895,3895,1379
|
|
20230811,124800,215570295,3890,3890,3890,3890,409
|
|
20230811,124700,213979285,3890,3890,3890,3885,350
|
|
20230811,124600,212618435,3895,3895,3895,3895,1
|
|
20230811,124500,212614540,3895,3895,3895,3895,150
|
|
20230811,124400,212030290,3900,3900,3900,3900,1
|
|
20230811,124300,212026390,3890,3890,3890,3890,1
|
|
20230811,124200,212022500,3900,3900,3900,3900,0
|
|
20230811,124100,212022500,3900,3895,3900,3895,100
|
|
20230811,124000,211632710,3895,3895,3895,3895,338
|
|
20230811,123900,210316200,3895,3875,3895,3875,6678
|
|
20230811,123800,184345935,3875,3875,3875,3875,10
|
|
20230811,123700,184307185,3875,3875,3875,3875,34
|
|
20230811,123600,184175435,3875,3875,3875,3875,25
|
|
20230811,123500,184078560,3870,3870,3870,3870,1
|
|
20230811,123400,184074690,3875,3875,3875,3875,0
|
|
20230811,123300,184074690,3875,3875,3875,3875,0
|
|
20230811,123200,184074690,3875,3875,3875,3875,0
|
|
20230811,123100,184074690,3875,3875,3875,3875,0
|
|
20230811,123000,184074690,3875,3870,3875,3870,88
|
|
20230811,122900,183734125,3870,3870,3870,3870,0
|
|
20230811,122800,183734125,3870,3870,3870,3870,0
|
|
20230811,122700,183734125,3870,3870,3870,3870,520
|
|
20230811,122600,181721725,3870,3870,3870,3870,0
|
|
20230811,122500,181721725,3870,3870,3870,3870,0
|
|
20230811,122400,181721725,3870,3870,3870,3870,34
|
|
20230811,122300,181590145,3870,3870,3870,3870,613
|
|
20230811,122200,179217835,3875,3875,3875,3875,547
|
|
20230811,122100,177098210,3885,3885,3885,3885,0
|
|
20230811,122000,177098210,3885,3885,3885,3885,0
|
|
20230811,121900,177098210,3885,3885,3885,3885,20
|
|
20230811,121800,177020510,3885,3885,3885,3885,60
|
|
20230811,121700,176787410,3880,3875,3885,3875,2309
|
|
20230811,121600,167820685,3875,3875,3875,3875,0
|
|
20230811,121500,167820685,3875,3875,3875,3875,296
|
|
20230811,121400,166673685,3870,3870,3870,3870,200
|
|
20230811,121300,165899685,3870,3870,3870,3870,0
|
|
20230811,121200,165899685,3870,3870,3870,3870,0
|
|
20230811,121100,165899685,3870,3870,3870,3870,80
|
|
20230811,121000,165590085,3870,3870,3870,3870,523
|
|
20230811,120900,163566075,3870,3870,3870,3870,25
|
|
20230811,120800,163469325,3870,3870,3870,3870,0
|
|
20230811,120700,163469325,3870,3870,3870,3870,6
|
|
20230811,120600,163446105,3870,3870,3870,3870,50
|
|
20230811,120500,163252605,3865,3865,3865,3865,0
|
|
20230811,120400,163252605,3865,3865,3865,3865,0
|
|
20230811,120300,163252605,3865,3870,3870,3865,2
|
|
20230811,120200,163244870,3870,3870,3870,3870,0
|
|
20230811,120100,163244870,3870,3870,3870,3870,0
|
|
20230811,120000,163244870,3870,3870,3870,3870,3
|
|
20230811,115900,163233260,3870,3870,3870,3870,52
|
|
20230811,115800,163032020,3875,3875,3875,3875,28
|
|
20230811,115700,162923520,3875,3875,3875,3875,3
|
|
20230811,115600,162911895,3875,3875,3875,3875,60
|
|
20230811,115500,162679395,3875,3875,3875,3875,1
|
|
20230811,115400,162675520,3870,3870,3870,3870,18
|
|
20230811,115300,162605860,3870,3870,3870,3870,0
|
|
20230811,115200,162605860,3870,3870,3870,3870,3
|
|
20230811,115100,162594250,3870,3870,3870,3870,0
|
|
20230811,115000,162594250,3870,3870,3870,3870,0
|
|
20230811,114900,162594250,3870,3870,3870,3870,0
|
|
20230811,114800,162594250,3870,3870,3870,3870,380
|
|
20230811,114700,161123650,3870,3870,3870,3870,511
|
|
20230811,114600,159146080,3865,3865,3865,3865,152
|
|
20230811,114500,158558600,3865,3865,3865,3865,10
|
|
20230811,114400,158519950,3865,3865,3865,3865,0
|
|
20230811,114300,158519950,3865,3865,3865,3865,4
|
|
20230811,114200,158504490,3855,3855,3855,3855,90
|
|
20230811,114100,158157540,3860,3860,3860,3860,29
|
|
20230811,114000,158045600,3865,3865,3865,3865,0
|
|
20230811,113900,158045600,3865,3865,3865,3865,23
|
|
20230811,113800,157956705,3855,3855,3855,3855,0
|
|
20230811,113700,157956705,3855,3855,3855,3855,0
|
|
20230811,113600,157956705,3855,3855,3855,3855,0
|
|
20230811,113500,157956705,3855,3855,3855,3855,0
|
|
20230811,113400,157956705,3855,3865,3865,3855,429
|
|
20230811,113300,156299030,3865,3860,3865,3860,37
|
|
20230811,113200,156156095,3860,3860,3860,3860,1
|
|
20230811,113100,156152235,3860,3860,3860,3860,0
|
|
20230811,113000,156152235,3860,3860,3860,3860,5
|
|
20230811,112900,156132935,3860,3860,3860,3860,0
|
|
20230811,112800,156132935,3860,3860,3860,3860,3
|
|
20230811,112700,156121355,3860,3860,3860,3860,4
|
|
20230811,112600,156105915,3860,3860,3860,3860,30
|
|
20230811,112500,155990115,3860,3860,3860,3860,1
|
|
20230811,112400,155986255,3860,3860,3860,3860,0
|
|
20230811,112300,155986255,3860,3860,3860,3860,25
|
|
20230811,112200,155889755,3860,3860,3860,3860,50
|
|
20230811,112100,155696755,3860,3860,3860,3860,45
|
|
20230811,112000,155523055,3860,3860,3860,3860,82
|
|
20230811,111900,155206535,3865,3865,3865,3865,26
|
|
20230811,111800,155106045,3860,3860,3860,3860,1
|
|
20230811,111700,155102185,3865,3865,3865,3865,0
|
|
20230811,111600,155102185,3865,3865,3865,3865,1
|
|
20230811,111500,155098320,3865,3860,3865,3860,36
|
|
20230811,111400,154959235,3860,3860,3860,3860,1
|
|
20230811,111300,154955375,3860,3865,3865,3860,119
|
|
20230811,111200,154496030,3860,3860,3860,3860,0
|
|
20230811,111100,154496030,3860,3860,3860,3860,0
|
|
20230811,111000,154496030,3860,3860,3860,3860,150
|
|
20230811,110900,153917030,3865,3865,3865,3865,2
|
|
20230811,110800,153909300,3865,3865,3865,3860,38
|
|
20230811,110700,153762480,3860,3860,3860,3860,100
|
|
20230811,110600,153376480,3865,3865,3865,3865,0
|
|
20230811,110500,153376480,3865,3865,3865,3865,11
|
|
20230811,110400,153333965,3860,3865,3865,3860,371
|
|
20230811,110300,151901650,3865,3865,3865,3865,0
|
|
20230811,110200,151901650,3865,3865,3865,3865,20
|
|
20230811,110100,151824350,3865,3865,3865,3865,1
|
|
20230811,110000,151820485,3860,3860,3860,3860,702
|
|
20230811,105900,149110765,3850,3855,3855,3850,895
|
|
20230811,105800,145664890,3860,3860,3860,3860,6
|
|
20230811,105700,145641730,3855,3855,3855,3855,151
|
|
20230811,105600,145059625,3855,3850,3855,3850,102
|
|
20230811,105500,144666860,3845,3845,3850,3845,656
|
|
20230811,105400,142144490,3845,3860,3860,3845,5729
|
|
20230811,105300,120090230,3860,3860,3860,3860,200
|
|
20230811,105200,119318230,3860,3860,3860,3860,0
|
|
20230811,105100,119318230,3860,3870,3870,3860,1768
|
|
20230811,105000,112493740,3865,3865,3865,3865,918
|
|
20230811,104900,108945670,3870,3870,3870,3870,648
|
|
20230811,104800,106437910,3870,3870,3870,3870,0
|
|
20230811,104700,106437910,3870,3870,3870,3870,137
|
|
20230811,104600,105907720,3870,3870,3870,3870,24
|
|
20230811,104500,105814840,3870,3870,3870,3870,100
|
|
20230811,104400,105427840,3870,3870,3870,3870,0
|
|
20230811,104300,105427840,3870,3870,3870,3870,40
|
|
20230811,104200,105273040,3870,3870,3870,3870,10
|
|
20230811,104100,105234340,3865,3865,3865,3865,42
|
|
20230811,104000,105072010,3870,3870,3870,3870,0
|
|
20230811,103900,105072010,3870,3870,3870,3870,35
|
|
20230811,103800,104936560,3865,3890,3890,3865,682
|
|
20230811,103700,102293670,3890,3890,3890,3890,8
|
|
20230811,103600,102262550,3890,3890,3890,3890,0
|
|
20230811,103500,102262550,3890,3890,3890,3890,25
|
|
20230811,103400,102165300,3890,3890,3890,3890,0
|
|
20230811,103300,102165300,3890,3890,3890,3890,0
|
|
20230811,103200,102165300,3890,3890,3890,3890,0
|
|
20230811,103100,102165300,3890,3900,3900,3890,55
|
|
20230811,103000,101951185,3900,3900,3900,3900,0
|
|
20230811,102900,101951185,3900,3895,3900,3895,48
|
|
20230811,102800,101764085,3895,3895,3895,3895,0
|
|
20230811,102700,101764085,3895,3895,3895,3895,0
|
|
20230811,102600,101764085,3895,3895,3895,3895,0
|
|
20230811,102500,101764085,3895,3890,3895,3890,1345
|
|
20230811,102400,96528910,3890,3885,3890,3885,75
|
|
20230811,102300,96237170,3890,3885,3890,3885,230
|
|
20230811,102200,95343615,3885,3895,3895,3885,597
|
|
20230811,102100,93023875,3895,3895,3895,3895,10
|
|
20230811,102000,92984925,3895,3895,3895,3895,1
|
|
20230811,101900,92981030,3885,3885,3885,3885,0
|
|
20230811,101800,92981030,3885,3900,3900,3885,820
|
|
20230811,101700,89788800,3900,3895,3900,3895,408
|
|
20230811,101600,88199565,3890,3895,3895,3890,95
|
|
20230811,101500,87829790,3890,3890,3895,3890,399
|
|
20230811,101400,86276300,3895,3890,3895,3890,921
|
|
20230811,101300,82692110,3890,3890,3890,3890,256
|
|
20230811,101200,81696270,3890,3890,3890,3890,110
|
|
20230811,101100,81268370,3890,3885,3890,3885,1234
|
|
20230811,101000,76474275,3885,3885,3885,3885,128
|
|
20230811,100900,75976995,3885,3885,3885,3885,20
|
|
20230811,100800,75899295,3880,3880,3880,3880,150
|
|
20230811,100700,75317295,3880,3880,3880,3880,2
|
|
20230811,100600,75309535,3880,3880,3885,3880,340
|
|
20230811,100500,73989260,3880,3880,3880,3880,65
|
|
20230811,100400,73737060,3880,3880,3880,3880,14
|
|
20230811,100300,73682740,3885,3880,3885,3880,40
|
|
20230811,100200,73527535,3885,3885,3885,3885,0
|
|
20230811,100100,73527535,3885,3885,3885,3885,1
|
|
20230811,100000,73523650,3885,3885,3885,3885,3
|
|
20230811,095900,73511995,3885,3885,3885,3885,0
|
|
20230811,095800,73511995,3885,3885,3885,3885,0
|
|
20230811,095700,73511995,3885,3885,3885,3885,0
|
|
20230811,095600,73511995,3885,3885,3885,3885,33
|
|
20230811,095500,73383790,3885,3885,3885,3885,37
|
|
20230811,095400,73240045,3885,3885,3885,3885,102
|
|
20230811,095300,72843775,3885,3885,3885,3885,300
|
|
20230811,095200,71678275,3885,3885,3885,3885,131
|
|
20230811,095100,71169340,3885,3885,3885,3885,71
|
|
20230811,095000,70893505,3885,3885,3885,3885,97
|
|
20230811,094900,70516660,3885,3885,3885,3885,476
|
|
20230811,094800,68667400,3885,3885,3885,3885,55
|
|
20230811,094700,68453725,3880,3880,3880,3880,0
|
|
20230811,094600,68453725,3880,3880,3880,3880,46
|
|
20230811,094500,68275245,3890,3890,3890,3890,0
|
|
20230811,094400,68275245,3890,3890,3890,3890,0
|
|
20230811,094300,68275245,3890,3890,3890,3890,0
|
|
20230811,094200,68275245,3890,3890,3890,3890,0
|
|
20230811,094100,68275245,3890,3885,3890,3885,78
|
|
20230811,094000,67972075,3850,3860,3860,3850,1000
|
|
20230811,093900,64113785,3860,3870,3870,3860,2000
|
|
20230811,093800,56386940,3870,3890,3890,3870,44
|
|
20230811,093700,56216430,3890,3885,3890,3885,14
|
|
20230811,093600,56162025,3885,3885,3885,3885,2
|
|
20230811,093500,56154255,3870,3875,3875,3870,115
|
|
20230811,093400,55708905,3890,3890,3890,3890,8
|
|
20230811,093300,55677785,3890,3885,3890,3870,2924
|
|
20230811,093200,44344495,3885,3885,3885,3885,68
|
|
20230811,093100,44080315,3885,3885,3885,3885,1
|
|
20230811,093000,44076430,3890,3885,3890,3885,171
|
|
20230811,092900,43411995,3890,3890,3890,3890,50
|
|
20230811,092800,43217495,3900,3900,3900,3900,0
|
|
20230811,092700,43217495,3900,3895,3900,3895,255
|
|
20230811,092600,42223390,3885,3895,3900,3885,100
|
|
20230811,092500,41834305,3900,3900,3900,3900,1
|
|
20230811,092400,41830405,3900,3900,3900,3880,304
|
|
20230811,092300,40650690,3900,3900,3900,3900,3
|
|
20230811,092200,40638990,3900,3900,3900,3900,1
|
|
20230811,092100,40635090,3910,3910,3910,3910,11
|
|
20230811,092000,40592080,3910,3910,3910,3910,630
|
|
20230811,091900,38128780,3910,3900,3910,3900,2466
|
|
20230811,091800,28495740,3900,3900,3900,3900,250
|
|
20230811,091700,27520740,3905,3880,3905,3880,3477
|
|
20230811,091600,13997210,3880,3880,3880,3880,2
|
|
20230811,091500,13989450,3880,3880,3880,3880,1
|
|
20230811,091400,13985570,3880,3875,3880,3875,271
|
|
20230811,091300,12934135,3880,3865,3880,3865,1465
|
|
20230811,091200,7251490,3865,3865,3865,3865,2
|
|
20230811,091100,7243760,3860,3860,3860,3860,153
|
|
20230811,091000,6653180,3855,3855,3855,3855,256
|
|
20230811,090900,5666300,3855,3855,3855,3855,0
|
|
20230811,090800,5666300,3855,3860,3860,3855,11
|
|
20230811,090700,5623890,3855,3855,3855,3855,66
|
|
20230811,090600,5369460,3850,3850,3850,3850,6
|
|
20230811,090500,5346360,3840,3840,3840,3840,326
|
|
20230811,090400,4094520,3840,3840,3840,3840,0
|
|
20230811,090300,4094520,3840,3840,3840,3840,0
|
|
20230811,090200,4094520,3840,3845,3845,3840,588
|
|
20230811,090100,1835950,3845,3845,3845,3845,100
|
|
20230811,090000,1451450,3850,3850,3850,3850,377
|