666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200300,318263645,4480,4480,4480,4480,833
|
|
20230808,200200,318263645,4480,4480,4480,4480,0
|
|
20230808,200100,318263645,4480,4480,4480,4480,0
|
|
20230808,200000,318263645,4480,4480,4480,4480,0
|
|
20230808,195900,318263645,4480,4480,4480,4480,0
|
|
20230808,195800,318263645,4480,4480,4480,4480,0
|
|
20230808,195700,318263645,4480,4480,4480,4480,0
|
|
20230808,195600,318263645,4480,4480,4480,4480,0
|
|
20230808,195500,318263645,4480,4480,4480,4480,0
|
|
20230808,195400,318263645,4480,4480,4480,4480,0
|
|
20230808,195300,318263645,4480,4480,4480,4480,0
|
|
20230808,195200,318263645,4480,4480,4480,4480,0
|
|
20230808,195100,318263645,4480,4480,4480,4480,0
|
|
20230808,195000,318263645,4480,4480,4480,4480,0
|
|
20230808,194900,318263645,4480,4480,4480,4480,0
|
|
20230808,194800,318263645,4480,4480,4480,4480,0
|
|
20230808,194700,318263645,4480,4480,4480,4480,0
|
|
20230808,194600,318263645,4480,4480,4480,4480,0
|
|
20230808,194500,318263645,4480,4480,4480,4480,0
|
|
20230808,194400,318263645,4480,4480,4480,4480,0
|
|
20230808,194300,318263645,4480,4480,4480,4480,0
|
|
20230808,194200,318263645,4480,4480,4480,4480,0
|
|
20230808,194100,318263645,4480,4480,4480,4480,0
|
|
20230808,194000,318263645,4480,4480,4480,4480,0
|
|
20230808,193900,318263645,4480,4480,4480,4480,0
|
|
20230808,193800,318263645,4480,4480,4480,4480,0
|
|
20230808,193700,318263645,4480,4480,4480,4480,0
|
|
20230808,193600,318263645,4480,4480,4480,4480,0
|
|
20230808,193500,318263645,4480,4480,4480,4480,0
|
|
20230808,193400,318263645,4480,4480,4480,4480,0
|
|
20230808,193300,318263645,4480,4480,4480,4480,833
|
|
20230808,193200,318263645,4480,4480,4480,4480,0
|
|
20230808,193100,318263645,4480,4480,4480,4480,0
|
|
20230808,193000,318263645,4480,4480,4480,4480,0
|
|
20230808,192900,318263645,4480,4480,4480,4480,0
|
|
20230808,192800,318263645,4480,4480,4480,4480,0
|
|
20230808,192700,318263645,4480,4480,4480,4480,0
|
|
20230808,192600,318263645,4480,4480,4480,4480,0
|
|
20230808,192500,318263645,4480,4480,4480,4480,0
|
|
20230808,192400,318263645,4480,4480,4480,4480,0
|
|
20230808,192300,318263645,4480,4480,4480,4480,0
|
|
20230808,192200,318263645,4480,4480,4480,4480,0
|
|
20230808,192100,318263645,4480,4480,4480,4480,0
|
|
20230808,192000,318263645,4480,4480,4480,4480,0
|
|
20230808,191900,318263645,4480,4480,4480,4480,0
|
|
20230808,191800,318263645,4480,4480,4480,4480,0
|
|
20230808,191700,318263645,4480,4480,4480,4480,0
|
|
20230808,191600,318263645,4480,4480,4480,4480,0
|
|
20230808,191500,318263645,4480,4480,4480,4480,0
|
|
20230808,191400,318263645,4480,4480,4480,4480,0
|
|
20230808,191300,318263645,4480,4480,4480,4480,0
|
|
20230808,191200,318263645,4480,4480,4480,4480,0
|
|
20230808,191100,318263645,4480,4480,4480,4480,0
|
|
20230808,191000,318263645,4480,4480,4480,4480,0
|
|
20230808,190900,318263645,4480,4480,4480,4480,0
|
|
20230808,190800,318263645,4480,4480,4480,4480,0
|
|
20230808,190700,318263645,4480,4480,4480,4480,0
|
|
20230808,190600,318263645,4480,4480,4480,4480,0
|
|
20230808,190500,318263645,4480,4480,4480,4480,0
|
|
20230808,190400,318263645,4480,4480,4480,4480,0
|
|
20230808,190300,318263645,4480,4480,4480,4480,833
|
|
20230808,190200,318263645,4480,4480,4480,4480,0
|
|
20230808,190100,318263645,4480,4480,4480,4480,0
|
|
20230808,190000,318263645,4480,4480,4480,4480,0
|
|
20230808,185900,318263645,4480,4480,4480,4480,0
|
|
20230808,185800,318263645,4480,4480,4480,4480,0
|
|
20230808,185700,318263645,4480,4480,4480,4480,0
|
|
20230808,185600,318263645,4480,4480,4480,4480,0
|
|
20230808,185500,318263645,4480,4480,4480,4480,0
|
|
20230808,185400,318263645,4480,4480,4480,4480,0
|
|
20230808,185300,318263645,4480,4480,4480,4480,0
|
|
20230808,185200,318263645,4480,4480,4480,4480,0
|
|
20230808,185100,318263645,4480,4480,4480,4480,0
|
|
20230808,185000,318263645,4480,4480,4480,4480,0
|
|
20230808,184900,318263645,4480,4480,4480,4480,0
|
|
20230808,184800,318263645,4480,4480,4480,4480,0
|
|
20230808,184700,318263645,4480,4480,4480,4480,0
|
|
20230808,184600,318263645,4480,4480,4480,4480,0
|
|
20230808,184500,318263645,4480,4480,4480,4480,0
|
|
20230808,184400,318263645,4480,4480,4480,4480,0
|
|
20230808,184300,318263645,4480,4480,4480,4480,0
|
|
20230808,184200,318263645,4480,4480,4480,4480,0
|
|
20230808,184100,318263645,4480,4480,4480,4480,0
|
|
20230808,184000,318263645,4480,4480,4480,4480,0
|
|
20230808,183900,318263645,4480,4480,4480,4480,0
|
|
20230808,183800,318263645,4480,4480,4480,4480,0
|
|
20230808,183700,318263645,4480,4480,4480,4480,0
|
|
20230808,183600,318263645,4480,4480,4480,4480,0
|
|
20230808,183500,318263645,4480,4480,4480,4480,0
|
|
20230808,183400,318263645,4480,4480,4480,4480,0
|
|
20230808,183300,318263645,4480,4480,4480,4480,833
|
|
20230808,183200,318263645,4480,4480,4480,4480,0
|
|
20230808,183100,318263645,4480,4480,4480,4480,0
|
|
20230808,183000,318263645,4480,4480,4480,4480,0
|
|
20230808,182900,318263645,4480,4480,4480,4480,0
|
|
20230808,182800,318263645,4480,4480,4480,4480,0
|
|
20230808,182700,318263645,4480,4480,4480,4480,0
|
|
20230808,182600,318263645,4480,4480,4480,4480,0
|
|
20230808,182500,318263645,4480,4480,4480,4480,0
|
|
20230808,182400,318263645,4480,4480,4480,4480,0
|
|
20230808,182300,318263645,4480,4480,4480,4480,0
|
|
20230808,182200,318263645,4480,4480,4480,4480,0
|
|
20230808,182100,318263645,4480,4480,4480,4480,0
|
|
20230808,182000,318263645,4480,4480,4480,4480,0
|
|
20230808,181900,318263645,4480,4480,4480,4480,0
|
|
20230808,181800,318263645,4480,4480,4480,4480,0
|
|
20230808,181700,318263645,4480,4480,4480,4480,0
|
|
20230808,181600,318263645,4480,4480,4480,4480,0
|
|
20230808,181500,318263645,4480,4480,4480,4480,0
|
|
20230808,181400,318263645,4480,4480,4480,4480,0
|
|
20230808,181300,318263645,4480,4480,4480,4480,0
|
|
20230808,181200,318263645,4480,4480,4480,4480,0
|
|
20230808,181100,318263645,4480,4480,4480,4480,0
|
|
20230808,181000,318263645,4480,4480,4480,4480,0
|
|
20230808,180900,318263645,4480,4480,4480,4480,0
|
|
20230808,180800,318263645,4480,4480,4480,4480,0
|
|
20230808,180700,318263645,4480,4480,4480,4480,0
|
|
20230808,180600,318263645,4480,4480,4480,4480,0
|
|
20230808,180500,318263645,4480,4480,4480,4480,0
|
|
20230808,180400,318263645,4480,4480,4480,4480,0
|
|
20230808,180300,318263645,4480,4480,4480,4480,833
|
|
20230808,180200,318263645,4480,4480,4480,4480,0
|
|
20230808,180100,318263645,4480,4480,4480,4480,0
|
|
20230808,180000,318263645,4480,4480,4480,4480,0
|
|
20230808,175900,318263645,4480,4480,4480,4480,0
|
|
20230808,175800,318263645,4480,4480,4480,4480,0
|
|
20230808,175700,318263645,4480,4480,4480,4480,0
|
|
20230808,175600,318263645,4480,4480,4480,4480,0
|
|
20230808,175500,318263645,4480,4480,4480,4480,0
|
|
20230808,175400,318263645,4480,4480,4480,4480,0
|
|
20230808,175300,318263645,4480,4480,4480,4480,0
|
|
20230808,175200,318263645,4480,4480,4480,4480,0
|
|
20230808,175100,318263645,4480,4480,4480,4480,0
|
|
20230808,175000,318263645,4480,4480,4480,4480,0
|
|
20230808,174900,318263645,4480,4480,4480,4480,0
|
|
20230808,174800,318263645,4480,4480,4480,4480,0
|
|
20230808,174700,318263645,4480,4480,4480,4480,0
|
|
20230808,174600,318263645,4480,4480,4480,4480,0
|
|
20230808,174500,318263645,4480,4480,4480,4480,0
|
|
20230808,174400,318263645,4480,4480,4480,4480,0
|
|
20230808,174300,318263645,4480,4480,4480,4480,0
|
|
20230808,174200,318263645,4480,4480,4480,4480,0
|
|
20230808,174100,318263645,4480,4480,4480,4480,0
|
|
20230808,174000,318263645,4480,4480,4480,4480,0
|
|
20230808,173900,318263645,4480,4480,4480,4480,0
|
|
20230808,173800,318263645,4480,4480,4480,4480,0
|
|
20230808,173700,318263645,4480,4480,4480,4480,0
|
|
20230808,173600,318263645,4480,4480,4480,4480,0
|
|
20230808,173500,318263645,4480,4480,4480,4480,0
|
|
20230808,173400,318263645,4480,4480,4480,4480,0
|
|
20230808,173300,318263645,4480,4480,4480,4480,833
|
|
20230808,173200,318263645,4480,4480,4480,4480,0
|
|
20230808,173100,318263645,4480,4480,4480,4480,0
|
|
20230808,173000,318263645,4480,4480,4480,4480,0
|
|
20230808,172900,318263645,4480,4480,4480,4480,0
|
|
20230808,172800,318263645,4480,4480,4480,4480,0
|
|
20230808,172700,318263645,4480,4480,4480,4480,0
|
|
20230808,172600,318263645,4480,4480,4480,4480,0
|
|
20230808,172500,318263645,4480,4480,4480,4480,0
|
|
20230808,172400,318263645,4480,4480,4480,4480,0
|
|
20230808,172300,318263645,4480,4480,4480,4480,0
|
|
20230808,172200,318263645,4480,4480,4480,4480,0
|
|
20230808,172100,318263645,4480,4480,4480,4480,0
|
|
20230808,172000,318263645,4480,4480,4480,4480,0
|
|
20230808,171900,318263645,4480,4480,4480,4480,0
|
|
20230808,171800,318263645,4480,4480,4480,4480,0
|
|
20230808,171700,318263645,4480,4480,4480,4480,0
|
|
20230808,171600,318263645,4480,4480,4480,4480,0
|
|
20230808,171500,318263645,4480,4480,4480,4480,0
|
|
20230808,171400,318263645,4480,4480,4480,4480,0
|
|
20230808,171300,318263645,4480,4480,4480,4480,0
|
|
20230808,171200,318263645,4480,4480,4480,4480,0
|
|
20230808,171100,318263645,4480,4480,4480,4480,0
|
|
20230808,171000,318263645,4480,4480,4480,4480,0
|
|
20230808,170900,318263645,4480,4480,4480,4480,0
|
|
20230808,170800,318263645,4480,4480,4480,4480,0
|
|
20230808,170700,318263645,4480,4480,4480,4480,0
|
|
20230808,170600,318263645,4480,4480,4480,4480,0
|
|
20230808,170500,318263645,4480,4480,4480,4480,0
|
|
20230808,170400,318263645,4480,4480,4480,4480,0
|
|
20230808,170300,318263645,4480,4480,4480,4480,833
|
|
20230808,170200,318263645,4480,4480,4480,4480,0
|
|
20230808,170100,318263645,4480,4480,4480,4480,0
|
|
20230808,170000,318263645,4480,4480,4480,4480,0
|
|
20230808,165900,318263645,4480,4480,4480,4480,0
|
|
20230808,165800,318263645,4480,4480,4480,4480,0
|
|
20230808,165700,318263645,4480,4480,4480,4480,0
|
|
20230808,165600,318263645,4480,4480,4480,4480,0
|
|
20230808,165500,318263645,4480,4480,4480,4480,0
|
|
20230808,165400,318263645,4480,4480,4480,4480,0
|
|
20230808,165300,318263645,4480,4480,4480,4480,0
|
|
20230808,165200,318263645,4480,4480,4480,4480,0
|
|
20230808,165100,318263645,4480,4480,4480,4480,0
|
|
20230808,165000,318263645,4480,4480,4480,4480,0
|
|
20230808,164900,318263645,4480,4480,4480,4480,0
|
|
20230808,164800,318263645,4480,4480,4480,4480,0
|
|
20230808,164700,318263645,4480,4480,4480,4480,0
|
|
20230808,164600,318263645,4480,4480,4480,4480,0
|
|
20230808,164500,318263645,4480,4480,4480,4480,0
|
|
20230808,164400,318263645,4480,4480,4480,4480,0
|
|
20230808,164300,318263645,4480,4480,4480,4480,0
|
|
20230808,164200,318263645,4480,4480,4480,4480,0
|
|
20230808,164100,318263645,4480,4480,4480,4480,0
|
|
20230808,164000,318263645,4480,4480,4480,4480,0
|
|
20230808,163900,318263645,4480,4480,4480,4480,0
|
|
20230808,163800,318263645,4480,4480,4480,4480,0
|
|
20230808,163700,318263645,4480,4480,4480,4480,0
|
|
20230808,163600,318263645,4480,4480,4480,4480,0
|
|
20230808,163500,318263645,4480,4480,4480,4480,0
|
|
20230808,163400,318263645,4480,4480,4480,4480,0
|
|
20230808,163300,318263645,4480,4480,4480,4480,833
|
|
20230808,163200,318263645,4480,4480,4480,4480,0
|
|
20230808,163100,318263645,4480,4480,4480,4480,0
|
|
20230808,163000,318263645,4480,4480,4480,4480,0
|
|
20230808,162900,318263645,4480,4480,4480,4480,0
|
|
20230808,162800,318263645,4480,4480,4480,4480,0
|
|
20230808,162700,318263645,4480,4480,4480,4480,0
|
|
20230808,162600,318263645,4480,4480,4480,4480,0
|
|
20230808,162500,318263645,4480,4480,4480,4480,0
|
|
20230808,162400,318263645,4480,4480,4480,4480,0
|
|
20230808,162300,318263645,4480,4480,4480,4480,0
|
|
20230808,162200,318263645,4480,4480,4480,4480,0
|
|
20230808,162100,318263645,4480,4480,4480,4480,0
|
|
20230808,162000,318263645,4480,4480,4480,4480,0
|
|
20230808,161900,318263645,4480,4480,4480,4480,0
|
|
20230808,161800,318263645,4480,4480,4480,4480,0
|
|
20230808,161700,318263645,4480,4480,4480,4480,0
|
|
20230808,161600,318263645,4480,4480,4480,4480,0
|
|
20230808,161500,318263645,4480,4480,4480,4480,0
|
|
20230808,161400,318263645,4480,4480,4480,4480,0
|
|
20230808,161300,318263645,4480,4480,4480,4480,0
|
|
20230808,161200,318263645,4480,4480,4480,4480,0
|
|
20230808,161100,318263645,4480,4480,4480,4480,0
|
|
20230808,161000,318263645,4480,4480,4480,4480,0
|
|
20230808,160900,318263645,4480,4480,4480,4480,0
|
|
20230808,160800,318263645,4480,4480,4480,4480,0
|
|
20230808,160700,318263645,4480,4480,4480,4480,0
|
|
20230808,160600,318263645,4480,4480,4480,4480,0
|
|
20230808,160500,318263645,4480,4480,4480,4480,0
|
|
20230808,160400,318263645,4480,4480,4480,4480,0
|
|
20230808,160300,318263645,4480,4480,4480,4480,833
|
|
20230808,160200,318263645,4480,4480,4480,4480,0
|
|
20230808,160100,318263645,4480,4480,4480,4480,0
|
|
20230808,160000,318263645,4480,4480,4480,4480,0
|
|
20230808,155900,318263645,4480,4480,4480,4480,0
|
|
20230808,155800,318263645,4480,4480,4480,4480,0
|
|
20230808,155700,318263645,4480,4480,4480,4480,0
|
|
20230808,155600,318263645,4480,4480,4480,4480,0
|
|
20230808,155500,318263645,4480,4480,4480,4480,0
|
|
20230808,155400,318263645,4480,4480,4480,4480,0
|
|
20230808,155300,318263645,4480,4480,4480,4480,0
|
|
20230808,155200,318263645,4480,4480,4480,4480,0
|
|
20230808,155100,318263645,4480,4480,4480,4480,0
|
|
20230808,155000,318263645,4480,4480,4480,4480,0
|
|
20230808,154900,318263645,4480,4480,4480,4480,0
|
|
20230808,154800,318263645,4480,4480,4480,4480,0
|
|
20230808,154700,318263645,4480,4480,4480,4480,0
|
|
20230808,154600,318263645,4480,4480,4480,4480,0
|
|
20230808,154500,318263645,4480,4480,4480,4480,0
|
|
20230808,154400,318263645,4480,4480,4480,4480,0
|
|
20230808,154300,318263645,4480,4480,4480,4480,0
|
|
20230808,154200,318263645,4480,4480,4480,4480,0
|
|
20230808,154100,318263645,4480,4480,4480,4480,0
|
|
20230808,154000,318263645,4480,4480,4480,4480,0
|
|
20230808,153900,318263645,4480,4480,4480,4480,0
|
|
20230808,153800,318263645,4480,4480,4480,4480,0
|
|
20230808,153700,318263645,4480,4480,4480,4480,0
|
|
20230808,153600,318263645,4480,4480,4480,4480,0
|
|
20230808,153500,318263645,4480,4480,4480,4480,0
|
|
20230808,153400,318263645,4480,4480,4480,4480,0
|
|
20230808,153300,318263645,4480,4480,4480,4480,833
|
|
20230808,153200,318263645,4480,4480,4480,4480,0
|
|
20230808,153100,318263645,4480,4480,4480,4480,0
|
|
20230808,153000,318263645,4480,4480,4480,4480,833
|
|
20230808,152900,314531805,4490,4490,4490,4490,0
|
|
20230808,152800,314531805,4490,4490,4490,4490,0
|
|
20230808,152700,314531805,4490,4490,4490,4490,0
|
|
20230808,152600,314531805,4490,4490,4490,4490,0
|
|
20230808,152500,314531805,4490,4490,4490,4490,0
|
|
20230808,152400,314531805,4490,4490,4490,4490,0
|
|
20230808,152300,314531805,4490,4490,4490,4490,0
|
|
20230808,152200,314531805,4490,4490,4490,4490,0
|
|
20230808,152100,314531805,4490,4490,4490,4490,0
|
|
20230808,152000,314531805,4490,4490,4490,4490,0
|
|
20230808,151900,314531805,4490,4490,4490,4490,0
|
|
20230808,151800,314531805,4490,4465,4490,4465,15
|
|
20230808,151700,314464500,4460,4460,4500,4420,5811
|
|
20230808,151600,288676985,4465,4445,4465,4440,3176
|
|
20230808,151500,274497130,4460,4460,4460,4460,0
|
|
20230808,151400,274497130,4460,4460,4460,4460,0
|
|
20230808,151300,274497130,4460,4455,4460,4455,7
|
|
20230808,151200,274465915,4460,4460,4460,4460,0
|
|
20230808,151100,274465915,4460,4460,4460,4460,0
|
|
20230808,151000,274465915,4460,4460,4460,4460,50
|
|
20230808,150900,274242915,4465,4465,4465,4465,0
|
|
20230808,150800,274242915,4465,4465,4465,4465,0
|
|
20230808,150700,274242915,4465,4450,4465,4450,337
|
|
20230808,150600,272740420,4425,4425,4425,4425,100
|
|
20230808,150500,272297920,4460,4455,4460,4455,7
|
|
20230808,150400,272266725,4425,4430,4430,4425,772
|
|
20230808,150300,268850375,4425,4430,4430,4425,816
|
|
20230808,150200,265238980,4430,4430,4430,4430,0
|
|
20230808,150100,265238980,4430,4430,4430,4430,0
|
|
20230808,150000,265238980,4430,4455,4455,4430,239
|
|
20230808,145900,264180135,4460,4460,4460,4460,0
|
|
20230808,145800,264180135,4460,4450,4460,4445,154
|
|
20230808,145700,263494470,4450,4450,4450,4450,85
|
|
20230808,145600,263116220,4460,4430,4460,4425,1132
|
|
20230808,145500,258098670,4460,4460,4460,4460,0
|
|
20230808,145400,258098670,4460,4460,4460,4460,0
|
|
20230808,145300,258098670,4460,4430,4460,4430,1001
|
|
20230808,145200,253660235,4430,4430,4430,4430,50
|
|
20230808,145100,253438735,4465,4430,4465,4430,1669
|
|
20230808,145000,246033020,4435,4450,4450,4435,2101
|
|
20230808,144900,236709445,4480,4480,4480,4480,1
|
|
20230808,144800,236704965,4480,4480,4480,4480,0
|
|
20230808,144700,236704965,4480,4480,4480,4480,0
|
|
20230808,144600,236704965,4480,4480,4480,4480,6
|
|
20230808,144500,236678085,4485,4485,4485,4485,0
|
|
20230808,144400,236678085,4485,4485,4485,4485,0
|
|
20230808,144300,236678085,4485,4485,4485,4485,0
|
|
20230808,144200,236678085,4485,4485,4485,4485,0
|
|
20230808,144100,236678085,4485,4485,4485,4485,0
|
|
20230808,144000,236678085,4485,4485,4485,4485,0
|
|
20230808,143900,236678085,4485,4480,4485,4480,10
|
|
20230808,143800,236633280,4480,4475,4480,4475,2
|
|
20230808,143700,236624325,4485,4485,4485,4485,0
|
|
20230808,143600,236624325,4485,4485,4485,4485,0
|
|
20230808,143500,236624325,4485,4450,4485,4450,40
|
|
20230808,143400,236446290,4450,4450,4450,4450,0
|
|
20230808,143300,236446290,4450,4450,4450,4450,0
|
|
20230808,143200,236446290,4450,4450,4450,4450,551
|
|
20230808,143100,233994340,4480,4480,4480,4480,0
|
|
20230808,143000,233994340,4480,4480,4480,4480,0
|
|
20230808,142900,233994340,4480,4480,4480,4480,0
|
|
20230808,142800,233994340,4480,4480,4480,4480,0
|
|
20230808,142700,233994340,4480,4480,4480,4480,0
|
|
20230808,142600,233994340,4480,4480,4480,4480,1
|
|
20230808,142500,233989860,4450,4485,4485,4450,1120
|
|
20230808,142400,228970860,4485,4485,4485,4485,0
|
|
20230808,142300,228970860,4485,4485,4485,4485,0
|
|
20230808,142200,228970860,4485,4490,4490,4450,511
|
|
20230808,142100,226696020,4490,4490,4490,4490,0
|
|
20230808,142000,226696020,4490,4485,4490,4485,16
|
|
20230808,141900,226624240,4490,4490,4490,4490,0
|
|
20230808,141800,226624240,4490,4480,4490,4475,54
|
|
20230808,141700,226382095,4455,4455,4455,4455,25
|
|
20230808,141600,226270720,4495,4495,4495,4495,0
|
|
20230808,141500,226270720,4495,4495,4495,4495,0
|
|
20230808,141400,226270720,4495,4495,4495,4495,0
|
|
20230808,141300,226270720,4495,4480,4495,4475,77
|
|
20230808,141200,225925260,4480,4470,4480,4450,175
|
|
20230808,141100,225144140,4500,4500,4500,4500,0
|
|
20230808,141000,225144140,4500,4500,4500,4500,0
|
|
20230808,140900,225144140,4500,4500,4500,4500,0
|
|
20230808,140800,225144140,4500,4500,4500,4500,0
|
|
20230808,140700,225144140,4500,4500,4500,4500,0
|
|
20230808,140600,225144140,4500,4495,4500,4495,39
|
|
20230808,140500,224968830,4500,4500,4500,4500,0
|
|
20230808,140400,224968830,4500,4485,4500,4480,1041
|
|
20230808,140300,220294620,4490,4490,4490,4490,0
|
|
20230808,140200,220294620,4490,4475,4490,4470,357
|
|
20230808,140100,218696900,4480,4475,4480,4475,40
|
|
20230808,140000,218517800,4485,4480,4485,4475,558
|
|
20230808,135900,216016190,4485,4485,4485,4485,0
|
|
20230808,135800,216016190,4485,4485,4485,4485,0
|
|
20230808,135700,216016190,4485,4485,4485,4485,0
|
|
20230808,135600,216016190,4485,4485,4485,4485,0
|
|
20230808,135500,216016190,4485,4485,4485,4485,1
|
|
20230808,135400,216011705,4485,4485,4485,4485,0
|
|
20230808,135300,216011705,4485,4485,4485,4485,0
|
|
20230808,135200,216011705,4485,4485,4485,4485,0
|
|
20230808,135100,216011705,4485,4485,4485,4485,0
|
|
20230808,135000,216011705,4485,4485,4485,4485,0
|
|
20230808,134900,216011705,4485,4485,4485,4485,0
|
|
20230808,134800,216011705,4485,4475,4485,4475,10
|
|
20230808,134700,215966935,4440,4460,4460,4440,330
|
|
20230808,134600,214495290,4490,4490,4490,4490,0
|
|
20230808,134500,214495290,4490,4490,4490,4490,0
|
|
20230808,134400,214495290,4490,4490,4490,4490,0
|
|
20230808,134300,214495290,4490,4490,4490,4490,0
|
|
20230808,134200,214495290,4490,4490,4490,4490,0
|
|
20230808,134100,214495290,4490,4490,4490,4490,0
|
|
20230808,134000,214495290,4490,4490,4490,4490,0
|
|
20230808,133900,214495290,4490,4490,4490,4490,0
|
|
20230808,133800,214495290,4490,4490,4490,4490,0
|
|
20230808,133700,214495290,4490,4490,4490,4490,0
|
|
20230808,133600,214495290,4490,4490,4490,4490,0
|
|
20230808,133500,214495290,4490,4490,4490,4490,0
|
|
20230808,133400,214495290,4490,4490,4490,4490,0
|
|
20230808,133300,214495290,4490,4490,4490,4490,0
|
|
20230808,133200,214495290,4490,4490,4490,4490,0
|
|
20230808,133100,214495290,4490,4490,4490,4490,0
|
|
20230808,133000,214495290,4490,4490,4490,4490,0
|
|
20230808,132900,214495290,4490,4490,4490,4490,0
|
|
20230808,132800,214495290,4490,4490,4490,4490,0
|
|
20230808,132700,214495290,4490,4460,4490,4460,1021
|
|
20230808,132600,209920115,4460,4460,4460,4425,3749
|
|
20230808,132500,193278820,4460,4460,4460,4460,357
|
|
20230808,132400,191686600,4455,4470,4470,4455,1000
|
|
20230808,132300,187223410,4465,4465,4465,4465,0
|
|
20230808,132200,187223410,4465,4465,4465,4465,0
|
|
20230808,132100,187223410,4465,4465,4465,4465,109
|
|
20230808,132000,186736725,4490,4490,4490,4490,0
|
|
20230808,131900,186736725,4490,4490,4490,4490,0
|
|
20230808,131800,186736725,4490,4490,4490,4490,0
|
|
20230808,131700,186736725,4490,4490,4490,4490,0
|
|
20230808,131600,186736725,4490,4490,4490,4490,0
|
|
20230808,131500,186736725,4490,4485,4490,4485,6
|
|
20230808,131400,186709810,4490,4485,4490,4485,153
|
|
20230808,131300,186022850,4485,4485,4485,4485,0
|
|
20230808,131200,186022850,4485,4480,4485,4480,50
|
|
20230808,131100,185798610,4485,4485,4485,4485,0
|
|
20230808,131000,185798610,4485,4485,4485,4485,76
|
|
20230808,130900,185457750,4490,4490,4490,4490,0
|
|
20230808,130800,185457750,4490,4490,4490,4490,0
|
|
20230808,130700,185457750,4490,4490,4490,4490,0
|
|
20230808,130600,185457750,4490,4470,4490,4470,23
|
|
20230808,130500,185354700,4465,4465,4465,4465,0
|
|
20230808,130400,185354700,4465,4465,4465,4465,52
|
|
20230808,130300,185122520,4470,4470,4470,4470,489
|
|
20230808,130200,182936690,4470,4480,4480,4470,134
|
|
20230808,130100,182337590,4500,4500,4500,4500,0
|
|
20230808,130000,182337590,4500,4500,4500,4500,0
|
|
20230808,125900,182337590,4500,4500,4500,4500,0
|
|
20230808,125800,182337590,4500,4500,4500,4500,0
|
|
20230808,125700,182337590,4500,4500,4500,4500,0
|
|
20230808,125600,182337590,4500,4500,4500,4500,0
|
|
20230808,125500,182337590,4500,4500,4500,4500,0
|
|
20230808,125400,182337590,4500,4500,4500,4500,0
|
|
20230808,125300,182337590,4500,4500,4500,4500,0
|
|
20230808,125200,182337590,4500,4500,4500,4500,0
|
|
20230808,125100,182337590,4500,4495,4500,4495,10
|
|
20230808,125000,182292625,4500,4495,4500,4495,8
|
|
20230808,124900,182256660,4480,4480,4480,4480,194
|
|
20230808,124800,181387540,4500,4500,4500,4500,0
|
|
20230808,124700,181387540,4500,4500,4500,4500,0
|
|
20230808,124600,181387540,4500,4500,4500,4500,0
|
|
20230808,124500,181387540,4500,4500,4500,4500,0
|
|
20230808,124400,181387540,4500,4495,4500,4495,12
|
|
20230808,124300,181333595,4495,4495,4495,4495,55
|
|
20230808,124200,181086370,4505,4485,4505,4485,15
|
|
20230808,124100,181019075,4485,4480,4485,4480,1807
|
|
20230808,124000,172914710,4485,4485,4485,4485,0
|
|
20230808,123900,172914710,4485,4485,4485,4485,0
|
|
20230808,123800,172914710,4485,4480,4485,4480,170
|
|
20230808,123700,172152440,4485,4485,4485,4485,0
|
|
20230808,123600,172152440,4485,4485,4485,4485,0
|
|
20230808,123500,172152440,4485,4465,4485,4465,1000
|
|
20230808,123400,167683985,4465,4465,4465,4465,0
|
|
20230808,123300,167683985,4465,4465,4465,4465,100
|
|
20230808,123200,167237485,4465,4465,4465,4465,3
|
|
20230808,123100,167224090,4465,4465,4465,4465,0
|
|
20230808,123000,167224090,4465,4465,4465,4465,75
|
|
20230808,122900,166889215,4470,4470,4470,4470,0
|
|
20230808,122800,166889215,4470,4470,4470,4470,0
|
|
20230808,122700,166889215,4470,4470,4470,4470,0
|
|
20230808,122600,166889215,4470,4470,4470,4470,0
|
|
20230808,122500,166889215,4470,4480,4485,4470,368
|
|
20230808,122400,165239255,4475,4480,4480,4475,4149
|
|
20230808,122300,146657595,4485,4485,4485,4485,543
|
|
20230808,122200,144222240,4500,4500,4500,4500,0
|
|
20230808,122100,144222240,4500,4500,4500,4500,0
|
|
20230808,122000,144222240,4500,4500,4500,4500,78
|
|
20230808,121900,143871240,4510,4510,4510,4510,0
|
|
20230808,121800,143871240,4510,4510,4510,4510,0
|
|
20230808,121700,143871240,4510,4510,4510,4510,0
|
|
20230808,121600,143871240,4510,4510,4510,4510,0
|
|
20230808,121500,143871240,4510,4510,4510,4510,0
|
|
20230808,121400,143871240,4510,4505,4510,4505,2
|
|
20230808,121300,143862225,4510,4505,4510,4485,34
|
|
20230808,121200,143709475,4510,4505,4510,4505,4
|
|
20230808,121100,143691450,4510,4505,4510,4505,244
|
|
20230808,121000,142592225,4500,4500,4500,4500,0
|
|
20230808,120900,142592225,4500,4495,4500,4495,21
|
|
20230808,120800,142497785,4485,4485,4485,4485,0
|
|
20230808,120700,142497785,4485,4485,4485,4485,0
|
|
20230808,120600,142497785,4485,4485,4485,4485,0
|
|
20230808,120500,142497785,4485,4485,4485,4485,565
|
|
20230808,120400,139963760,4510,4510,4510,4510,0
|
|
20230808,120300,139963760,4510,4510,4510,4510,1
|
|
20230808,120200,139959250,4505,4505,4505,4505,0
|
|
20230808,120100,139959250,4505,4505,4505,4505,27
|
|
20230808,120000,139837615,4510,4510,4510,4510,0
|
|
20230808,115900,139837615,4510,4510,4510,4510,0
|
|
20230808,115800,139837615,4510,4510,4510,4510,0
|
|
20230808,115700,139837615,4510,4510,4510,4510,0
|
|
20230808,115600,139837615,4510,4510,4510,4510,0
|
|
20230808,115500,139837615,4510,4510,4510,4510,4
|
|
20230808,115400,139819575,4485,4495,4495,4485,7
|
|
20230808,115300,139788165,4500,4500,4500,4500,1
|
|
20230808,115200,139783665,4510,4510,4510,4510,0
|
|
20230808,115100,139783665,4510,4510,4510,4510,0
|
|
20230808,115000,139783665,4510,4500,4510,4500,8
|
|
20230808,114900,139747635,4505,4505,4505,4505,100
|
|
20230808,114800,139297135,4505,4505,4505,4505,0
|
|
20230808,114700,139297135,4505,4505,4505,4505,0
|
|
20230808,114600,139297135,4505,4505,4505,4505,0
|
|
20230808,114500,139297135,4505,4505,4505,4505,0
|
|
20230808,114400,139297135,4505,4505,4505,4505,0
|
|
20230808,114300,139297135,4505,4505,4505,4505,0
|
|
20230808,114200,139297135,4505,4500,4505,4500,36
|
|
20230808,114100,139135115,4505,4505,4505,4505,0
|
|
20230808,114000,139135115,4505,4505,4505,4505,0
|
|
20230808,113900,139135115,4505,4485,4505,4480,565
|
|
20230808,113800,136600090,4515,4515,4515,4515,0
|
|
20230808,113700,136600090,4515,4515,4515,4515,0
|
|
20230808,113600,136600090,4515,4515,4515,4515,0
|
|
20230808,113500,136600090,4515,4515,4515,4515,0
|
|
20230808,113400,136600090,4515,4515,4515,4515,0
|
|
20230808,113300,136600090,4515,4515,4515,4515,0
|
|
20230808,113200,136600090,4515,4505,4515,4505,12
|
|
20230808,113100,136546015,4505,4505,4505,4505,0
|
|
20230808,113000,136546015,4505,4505,4505,4505,1
|
|
20230808,112900,136541510,4500,4500,4500,4500,13
|
|
20230808,112800,136483010,4515,4515,4515,4515,0
|
|
20230808,112700,136483010,4515,4515,4515,4515,0
|
|
20230808,112600,136483010,4515,4515,4515,4515,0
|
|
20230808,112500,136483010,4515,4515,4515,4515,0
|
|
20230808,112400,136483010,4515,4500,4515,4500,249
|
|
20230808,112300,135360035,4480,4485,4485,4480,55
|
|
20230808,112200,135113585,4480,4480,4480,4480,0
|
|
20230808,112100,135113585,4480,4480,4480,4480,0
|
|
20230808,112000,135113585,4480,4480,4480,4480,300
|
|
20230808,111900,133769585,4480,4480,4480,4480,1
|
|
20230808,111800,133765105,4485,4490,4490,4485,40
|
|
20230808,111700,133585655,4500,4500,4500,4500,1
|
|
20230808,111600,133581155,4490,4490,4490,4490,10
|
|
20230808,111500,133536255,4500,4500,4500,4500,0
|
|
20230808,111400,133536255,4500,4500,4500,4500,1
|
|
20230808,111300,133531755,4485,4505,4505,4485,40
|
|
20230808,111200,133352215,4485,4485,4485,4485,0
|
|
20230808,111100,133352215,4485,4485,4485,4485,479
|
|
20230808,111000,131203900,4490,4490,4490,4490,697
|
|
20230808,110900,128074370,4515,4515,4515,4515,0
|
|
20230808,110800,128074370,4515,4515,4515,4515,0
|
|
20230808,110700,128074370,4515,4515,4515,4515,0
|
|
20230808,110600,128074370,4515,4490,4515,4490,48
|
|
20230808,110500,127858825,4525,4525,4525,4525,0
|
|
20230808,110400,127858825,4525,4515,4525,4515,61
|
|
20230808,110300,127583360,4490,4490,4490,4490,1
|
|
20230808,110200,127578870,4515,4515,4515,4515,0
|
|
20230808,110100,127578870,4515,4515,4515,4515,0
|
|
20230808,110000,127578870,4515,4515,4515,4515,0
|
|
20230808,105900,127578870,4515,4515,4515,4515,0
|
|
20230808,105800,127578870,4515,4515,4515,4515,1
|
|
20230808,105700,127574355,4490,4490,4490,4490,0
|
|
20230808,105600,127574355,4490,4490,4490,4490,0
|
|
20230808,105500,127574355,4490,4490,4490,4490,0
|
|
20230808,105400,127574355,4490,4495,4495,4490,540
|
|
20230808,105300,125149595,4490,4490,4490,4490,0
|
|
20230808,105200,125149595,4490,4490,4490,4490,0
|
|
20230808,105100,125149595,4490,4490,4490,4490,0
|
|
20230808,105000,125149595,4490,4515,4515,4490,6
|
|
20230808,104900,125122630,4490,4490,4490,4490,0
|
|
20230808,104800,125122630,4490,4490,4490,4490,0
|
|
20230808,104700,125122630,4490,4490,4490,4490,125
|
|
20230808,104600,124561380,4490,4490,4490,4490,0
|
|
20230808,104500,124561380,4490,4490,4490,4490,0
|
|
20230808,104400,124561380,4490,4490,4490,4490,300
|
|
20230808,104300,123214380,4495,4500,4500,4495,3000
|
|
20230808,104200,109724250,4525,4525,4525,4525,5
|
|
20230808,104100,109701625,4500,4500,4500,4500,0
|
|
20230808,104000,109701625,4500,4510,4510,4500,236
|
|
20230808,103900,108639525,4520,4520,4520,4520,4
|
|
20230808,103800,108621445,4530,4530,4530,4530,0
|
|
20230808,103700,108621445,4530,4530,4530,4530,0
|
|
20230808,103600,108621445,4530,4530,4530,4530,1
|
|
20230808,103500,108616915,4520,4520,4520,4520,16
|
|
20230808,103400,108544595,4530,4530,4530,4530,0
|
|
20230808,103300,108544595,4530,4530,4530,4530,0
|
|
20230808,103200,108544595,4530,4530,4530,4530,0
|
|
20230808,103100,108544595,4530,4530,4530,4530,0
|
|
20230808,103000,108544595,4530,4530,4530,4530,0
|
|
20230808,102900,108544595,4530,4525,4530,4525,2
|
|
20230808,102800,108535540,4500,4500,4500,4500,0
|
|
20230808,102700,108535540,4500,4500,4500,4500,26
|
|
20230808,102600,108418540,4500,4525,4525,4500,10
|
|
20230808,102500,108373465,4530,4525,4530,4525,5
|
|
20230808,102400,108350830,4500,4500,4500,4500,1
|
|
20230808,102300,108346330,4530,4515,4530,4515,2
|
|
20230808,102200,108337285,4510,4510,4510,4510,0
|
|
20230808,102100,108337285,4510,4505,4510,4505,80
|
|
20230808,102000,107976540,4505,4505,4505,4505,0
|
|
20230808,101900,107976540,4505,4505,4505,4505,0
|
|
20230808,101800,107976540,4505,4505,4505,4505,0
|
|
20230808,101700,107976540,4505,4505,4505,4505,0
|
|
20230808,101600,107976540,4505,4505,4505,4505,0
|
|
20230808,101500,107976540,4505,4505,4505,4505,0
|
|
20230808,101400,107976540,4505,4505,4505,4505,146
|
|
20230808,101300,107318810,4500,4495,4500,4495,441
|
|
20230808,101200,105334770,4500,4520,4520,4500,1321
|
|
20230808,101100,99388660,4530,4530,4530,4530,0
|
|
20230808,101000,99388660,4530,4530,4530,4530,0
|
|
20230808,100900,99388660,4530,4525,4530,4525,169
|
|
20230808,100800,98623195,4530,4530,4530,4530,0
|
|
20230808,100700,98623195,4530,4530,4530,4530,0
|
|
20230808,100600,98623195,4530,4530,4530,4530,11
|
|
20230808,100500,98573365,4505,4510,4510,4505,300
|
|
20230808,100400,97221320,4550,4550,4550,4550,0
|
|
20230808,100300,97221320,4550,4550,4550,4550,0
|
|
20230808,100200,97221320,4550,4550,4550,4550,10
|
|
20230808,100100,97175820,4510,4520,4520,4510,500
|
|
20230808,100000,94916325,4560,4560,4560,4560,0
|
|
20230808,095900,94916325,4560,4560,4560,4560,2
|
|
20230808,095800,94907205,4560,4560,4560,4560,0
|
|
20230808,095700,94907205,4560,4560,4560,4560,0
|
|
20230808,095600,94907205,4560,4560,4560,4560,0
|
|
20230808,095500,94907205,4560,4560,4560,4560,25
|
|
20230808,095400,94793205,4560,4555,4560,4555,37
|
|
20230808,095300,94624515,4565,4565,4565,4565,0
|
|
20230808,095200,94624515,4565,4530,4565,4530,10
|
|
20230808,095100,94579180,4535,4550,4565,4535,179
|
|
20230808,095000,93766615,4535,4535,4535,4535,5
|
|
20230808,094900,93743940,4550,4540,4550,4540,132
|
|
20230808,094800,93144095,4535,4535,4535,4535,1
|
|
20230808,094700,93139560,4535,4535,4535,4535,1
|
|
20230808,094600,93135025,4535,4535,4535,4535,30
|
|
20230808,094500,92998975,4535,4510,4535,4510,17
|
|
20230808,094400,92922010,4510,4520,4520,4510,56
|
|
20230808,094300,92669220,4520,4515,4520,4515,479
|
|
20230808,094200,90505895,4510,4510,4510,4510,160
|
|
20230808,094100,89784295,4515,4505,4515,4505,3000
|
|
20230808,094000,76244895,4500,4500,4500,4500,0
|
|
20230808,093900,76244895,4500,4500,4500,4500,0
|
|
20230808,093800,76244895,4500,4500,4500,4500,170
|
|
20230808,093700,75479895,4495,4490,4495,4490,110
|
|
20230808,093600,74985485,4490,4480,4490,4480,8
|
|
20230808,093500,74949635,4490,4490,4490,4490,1414
|
|
20230808,093400,68600775,4505,4505,4505,4505,0
|
|
20230808,093300,68600775,4505,4505,4505,4505,9
|
|
20230808,093200,68560230,4505,4505,4505,4505,2
|
|
20230808,093100,68551220,4505,4505,4505,4505,1
|
|
20230808,093000,68546715,4515,4515,4515,4515,0
|
|
20230808,092900,68546715,4515,4515,4515,4515,2
|
|
20230808,092800,68537685,4490,4500,4515,4490,119
|
|
20230808,092700,68002850,4490,4490,4490,4490,671
|
|
20230808,092600,64990060,4495,4500,4500,4495,200
|
|
20230808,092500,64090250,4515,4515,4515,4515,5
|
|
20230808,092400,64067675,4515,4515,4515,4515,10
|
|
20230808,092300,64022525,4495,4495,4495,4495,64
|
|
20230808,092200,63734845,4515,4510,4515,4495,24
|
|
20230808,092100,63626565,4510,4515,4515,4505,518
|
|
20230808,092000,61291090,4490,4505,4505,4490,688
|
|
20230808,091900,58196030,4515,4505,4515,4505,3716
|
|
20230808,091800,41455440,4505,4490,4505,4490,508
|
|
20230808,091700,39174415,4490,4475,4490,4475,97
|
|
20230808,091600,38740240,4475,4475,4475,4475,230
|
|
20230808,091500,37710990,4475,4480,4480,4475,702
|
|
20230808,091400,34566950,4480,4485,4485,4480,457
|
|
20230808,091300,32519340,4490,4490,4490,4490,1
|
|
20230808,091200,32514850,4490,4520,4530,4485,3075
|
|
20230808,091100,18694865,4500,4500,4500,4500,725
|
|
20230808,091000,15432365,4530,4510,4530,4505,820
|
|
20230808,090900,11737160,4540,4540,4540,4540,52
|
|
20230808,090800,11501080,4545,4535,4545,4535,412
|
|
20230808,090700,9630535,4545,4545,4545,4545,0
|
|
20230808,090600,9630535,4545,4515,4545,4515,80
|
|
20230808,090500,9269305,4515,4515,4515,4515,22
|
|
20230808,090400,9169975,4515,4530,4530,4515,216
|
|
20230808,090300,8192880,4565,4565,4565,4565,1
|
|
20230808,090200,8188315,4565,4535,4565,4525,406
|
|
20230808,090100,6346535,4535,4535,4535,4535,0
|
|
20230808,090000,6346535,4535,4530,4535,4530,1401
|