666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200300,130388195,4625,4625,4625,4625,3314
|
|
20230811,200200,130388195,4625,4625,4625,4625,0
|
|
20230811,200100,130388195,4625,4625,4625,4625,0
|
|
20230811,200000,130388195,4625,4625,4625,4625,0
|
|
20230811,195900,130388195,4625,4625,4625,4625,0
|
|
20230811,195800,130388195,4625,4625,4625,4625,0
|
|
20230811,195700,130388195,4625,4625,4625,4625,0
|
|
20230811,195600,130388195,4625,4625,4625,4625,0
|
|
20230811,195500,130388195,4625,4625,4625,4625,0
|
|
20230811,195400,130388195,4625,4625,4625,4625,0
|
|
20230811,195300,130388195,4625,4625,4625,4625,0
|
|
20230811,195200,130388195,4625,4625,4625,4625,0
|
|
20230811,195100,130388195,4625,4625,4625,4625,0
|
|
20230811,195000,130388195,4625,4625,4625,4625,0
|
|
20230811,194900,130388195,4625,4625,4625,4625,0
|
|
20230811,194800,130388195,4625,4625,4625,4625,0
|
|
20230811,194700,130388195,4625,4625,4625,4625,0
|
|
20230811,194600,130388195,4625,4625,4625,4625,0
|
|
20230811,194500,130388195,4625,4625,4625,4625,0
|
|
20230811,194400,130388195,4625,4625,4625,4625,0
|
|
20230811,194300,130388195,4625,4625,4625,4625,0
|
|
20230811,194200,130388195,4625,4625,4625,4625,0
|
|
20230811,194100,130388195,4625,4625,4625,4625,0
|
|
20230811,194000,130388195,4625,4625,4625,4625,0
|
|
20230811,193900,130388195,4625,4625,4625,4625,0
|
|
20230811,193800,130388195,4625,4625,4625,4625,0
|
|
20230811,193700,130388195,4625,4625,4625,4625,0
|
|
20230811,193600,130388195,4625,4625,4625,4625,0
|
|
20230811,193500,130388195,4625,4625,4625,4625,0
|
|
20230811,193400,130388195,4625,4625,4625,4625,0
|
|
20230811,193300,130388195,4625,4625,4625,4625,3314
|
|
20230811,193200,130388195,4625,4625,4625,4625,0
|
|
20230811,193100,130388195,4625,4625,4625,4625,0
|
|
20230811,193000,130388195,4625,4625,4625,4625,0
|
|
20230811,192900,130388195,4625,4625,4625,4625,0
|
|
20230811,192800,130388195,4625,4625,4625,4625,0
|
|
20230811,192700,130388195,4625,4625,4625,4625,0
|
|
20230811,192600,130388195,4625,4625,4625,4625,0
|
|
20230811,192500,130388195,4625,4625,4625,4625,0
|
|
20230811,192400,130388195,4625,4625,4625,4625,0
|
|
20230811,192300,130388195,4625,4625,4625,4625,0
|
|
20230811,192200,130388195,4625,4625,4625,4625,0
|
|
20230811,192100,130388195,4625,4625,4625,4625,0
|
|
20230811,192000,130388195,4625,4625,4625,4625,0
|
|
20230811,191900,130388195,4625,4625,4625,4625,0
|
|
20230811,191800,130388195,4625,4625,4625,4625,0
|
|
20230811,191700,130388195,4625,4625,4625,4625,0
|
|
20230811,191600,130388195,4625,4625,4625,4625,0
|
|
20230811,191500,130388195,4625,4625,4625,4625,0
|
|
20230811,191400,130388195,4625,4625,4625,4625,0
|
|
20230811,191300,130388195,4625,4625,4625,4625,0
|
|
20230811,191200,130388195,4625,4625,4625,4625,0
|
|
20230811,191100,130388195,4625,4625,4625,4625,0
|
|
20230811,191000,130388195,4625,4625,4625,4625,0
|
|
20230811,190900,130388195,4625,4625,4625,4625,0
|
|
20230811,190800,130388195,4625,4625,4625,4625,0
|
|
20230811,190700,130388195,4625,4625,4625,4625,0
|
|
20230811,190600,130388195,4625,4625,4625,4625,0
|
|
20230811,190500,130388195,4625,4625,4625,4625,0
|
|
20230811,190400,130388195,4625,4625,4625,4625,0
|
|
20230811,190300,130388195,4625,4625,4625,4625,3314
|
|
20230811,190200,130388195,4625,4625,4625,4625,0
|
|
20230811,190100,130388195,4625,4625,4625,4625,0
|
|
20230811,190000,130388195,4625,4625,4625,4625,0
|
|
20230811,185900,130388195,4625,4625,4625,4625,0
|
|
20230811,185800,130388195,4625,4625,4625,4625,0
|
|
20230811,185700,130388195,4625,4625,4625,4625,0
|
|
20230811,185600,130388195,4625,4625,4625,4625,0
|
|
20230811,185500,130388195,4625,4625,4625,4625,0
|
|
20230811,185400,130388195,4625,4625,4625,4625,0
|
|
20230811,185300,130388195,4625,4625,4625,4625,0
|
|
20230811,185200,130388195,4625,4625,4625,4625,0
|
|
20230811,185100,130388195,4625,4625,4625,4625,0
|
|
20230811,185000,130388195,4625,4625,4625,4625,0
|
|
20230811,184900,130388195,4625,4625,4625,4625,0
|
|
20230811,184800,130388195,4625,4625,4625,4625,0
|
|
20230811,184700,130388195,4625,4625,4625,4625,0
|
|
20230811,184600,130388195,4625,4625,4625,4625,0
|
|
20230811,184500,130388195,4625,4625,4625,4625,0
|
|
20230811,184400,130388195,4625,4625,4625,4625,0
|
|
20230811,184300,130388195,4625,4625,4625,4625,0
|
|
20230811,184200,130388195,4625,4625,4625,4625,0
|
|
20230811,184100,130388195,4625,4625,4625,4625,0
|
|
20230811,184000,130388195,4625,4625,4625,4625,0
|
|
20230811,183900,130388195,4625,4625,4625,4625,0
|
|
20230811,183800,130388195,4625,4625,4625,4625,0
|
|
20230811,183700,130388195,4625,4625,4625,4625,0
|
|
20230811,183600,130388195,4625,4625,4625,4625,0
|
|
20230811,183500,130388195,4625,4625,4625,4625,0
|
|
20230811,183400,130388195,4625,4625,4625,4625,0
|
|
20230811,183300,130388195,4625,4625,4625,4625,3314
|
|
20230811,183200,130388195,4625,4625,4625,4625,0
|
|
20230811,183100,130388195,4625,4625,4625,4625,0
|
|
20230811,183000,130388195,4625,4625,4625,4625,0
|
|
20230811,182900,130388195,4625,4625,4625,4625,0
|
|
20230811,182800,130388195,4625,4625,4625,4625,0
|
|
20230811,182700,130388195,4625,4625,4625,4625,0
|
|
20230811,182600,130388195,4625,4625,4625,4625,0
|
|
20230811,182500,130388195,4625,4625,4625,4625,0
|
|
20230811,182400,130388195,4625,4625,4625,4625,0
|
|
20230811,182300,130388195,4625,4625,4625,4625,0
|
|
20230811,182200,130388195,4625,4625,4625,4625,0
|
|
20230811,182100,130388195,4625,4625,4625,4625,0
|
|
20230811,182000,130388195,4625,4625,4625,4625,0
|
|
20230811,181900,130388195,4625,4625,4625,4625,0
|
|
20230811,181800,130388195,4625,4625,4625,4625,0
|
|
20230811,181700,130388195,4625,4625,4625,4625,0
|
|
20230811,181600,130388195,4625,4625,4625,4625,0
|
|
20230811,181500,130388195,4625,4625,4625,4625,0
|
|
20230811,181400,130388195,4625,4625,4625,4625,0
|
|
20230811,181300,130388195,4625,4625,4625,4625,0
|
|
20230811,181200,130388195,4625,4625,4625,4625,0
|
|
20230811,181100,130388195,4625,4625,4625,4625,0
|
|
20230811,181000,130388195,4625,4625,4625,4625,0
|
|
20230811,180900,130388195,4625,4625,4625,4625,0
|
|
20230811,180800,130388195,4625,4625,4625,4625,0
|
|
20230811,180700,130388195,4625,4625,4625,4625,0
|
|
20230811,180600,130388195,4625,4625,4625,4625,0
|
|
20230811,180500,130388195,4625,4625,4625,4625,0
|
|
20230811,180400,130388195,4625,4625,4625,4625,0
|
|
20230811,180300,130388195,4625,4625,4625,4625,3314
|
|
20230811,180200,130388195,4625,4625,4625,4625,0
|
|
20230811,180100,130388195,4625,4625,4625,4625,0
|
|
20230811,180000,130388195,4625,4625,4625,4625,0
|
|
20230811,175900,130388195,4625,4625,4625,4625,0
|
|
20230811,175800,130388195,4625,4625,4625,4625,0
|
|
20230811,175700,130388195,4625,4625,4625,4625,0
|
|
20230811,175600,130388195,4625,4625,4625,4625,0
|
|
20230811,175500,130388195,4625,4625,4625,4625,0
|
|
20230811,175400,130388195,4625,4625,4625,4625,0
|
|
20230811,175300,130388195,4625,4625,4625,4625,0
|
|
20230811,175200,130388195,4625,4625,4625,4625,0
|
|
20230811,175100,130388195,4625,4625,4625,4625,0
|
|
20230811,175000,130388195,4625,4625,4625,4625,0
|
|
20230811,174900,130388195,4625,4625,4625,4625,0
|
|
20230811,174800,130388195,4625,4625,4625,4625,0
|
|
20230811,174700,130388195,4625,4625,4625,4625,0
|
|
20230811,174600,130388195,4625,4625,4625,4625,0
|
|
20230811,174500,130388195,4625,4625,4625,4625,0
|
|
20230811,174400,130388195,4625,4625,4625,4625,0
|
|
20230811,174300,130388195,4625,4625,4625,4625,0
|
|
20230811,174200,130388195,4625,4625,4625,4625,0
|
|
20230811,174100,130388195,4625,4625,4625,4625,0
|
|
20230811,174000,130388195,4625,4625,4625,4625,0
|
|
20230811,173900,130388195,4625,4625,4625,4625,0
|
|
20230811,173800,130388195,4625,4625,4625,4625,0
|
|
20230811,173700,130388195,4625,4625,4625,4625,0
|
|
20230811,173600,130388195,4625,4625,4625,4625,0
|
|
20230811,173500,130388195,4625,4625,4625,4625,0
|
|
20230811,173400,130388195,4625,4625,4625,4625,0
|
|
20230811,173300,130388195,4625,4625,4625,4625,3314
|
|
20230811,173200,130388195,4625,4625,4625,4625,0
|
|
20230811,173100,130388195,4625,4625,4625,4625,0
|
|
20230811,173000,130388195,4625,4625,4625,4625,0
|
|
20230811,172900,130388195,4625,4625,4625,4625,0
|
|
20230811,172800,130388195,4625,4625,4625,4625,0
|
|
20230811,172700,130388195,4625,4625,4625,4625,0
|
|
20230811,172600,130388195,4625,4625,4625,4625,0
|
|
20230811,172500,130388195,4625,4625,4625,4625,0
|
|
20230811,172400,130388195,4625,4625,4625,4625,0
|
|
20230811,172300,130388195,4625,4625,4625,4625,0
|
|
20230811,172200,130388195,4625,4625,4625,4625,0
|
|
20230811,172100,130388195,4625,4625,4625,4625,0
|
|
20230811,172000,130388195,4625,4625,4625,4625,0
|
|
20230811,171900,130388195,4625,4625,4625,4625,0
|
|
20230811,171800,130388195,4625,4625,4625,4625,0
|
|
20230811,171700,130388195,4625,4625,4625,4625,0
|
|
20230811,171600,130388195,4625,4625,4625,4625,0
|
|
20230811,171500,130388195,4625,4625,4625,4625,0
|
|
20230811,171400,130388195,4625,4625,4625,4625,0
|
|
20230811,171300,130388195,4625,4625,4625,4625,0
|
|
20230811,171200,130388195,4625,4625,4625,4625,0
|
|
20230811,171100,130388195,4625,4625,4625,4625,0
|
|
20230811,171000,130388195,4625,4625,4625,4625,0
|
|
20230811,170900,130388195,4625,4625,4625,4625,0
|
|
20230811,170800,130388195,4625,4625,4625,4625,0
|
|
20230811,170700,130388195,4625,4625,4625,4625,0
|
|
20230811,170600,130388195,4625,4625,4625,4625,0
|
|
20230811,170500,130388195,4625,4625,4625,4625,0
|
|
20230811,170400,130388195,4625,4625,4625,4625,0
|
|
20230811,170300,130388195,4625,4625,4625,4625,3314
|
|
20230811,170200,130388195,4625,4625,4625,4625,0
|
|
20230811,170100,130388195,4625,4625,4625,4625,0
|
|
20230811,170000,130388195,4625,4625,4625,4625,0
|
|
20230811,165900,130388195,4625,4625,4625,4625,0
|
|
20230811,165800,130388195,4625,4625,4625,4625,0
|
|
20230811,165700,130388195,4625,4625,4625,4625,0
|
|
20230811,165600,130388195,4625,4625,4625,4625,0
|
|
20230811,165500,130388195,4625,4625,4625,4625,0
|
|
20230811,165400,130388195,4625,4625,4625,4625,0
|
|
20230811,165300,130388195,4625,4625,4625,4625,0
|
|
20230811,165200,130388195,4625,4625,4625,4625,0
|
|
20230811,165100,130388195,4625,4625,4625,4625,0
|
|
20230811,165000,130388195,4625,4625,4625,4625,0
|
|
20230811,164900,130388195,4625,4625,4625,4625,0
|
|
20230811,164800,130388195,4625,4625,4625,4625,0
|
|
20230811,164700,130388195,4625,4625,4625,4625,0
|
|
20230811,164600,130388195,4625,4625,4625,4625,0
|
|
20230811,164500,130388195,4625,4625,4625,4625,0
|
|
20230811,164400,130388195,4625,4625,4625,4625,0
|
|
20230811,164300,130388195,4625,4625,4625,4625,0
|
|
20230811,164200,130388195,4625,4625,4625,4625,0
|
|
20230811,164100,130388195,4625,4625,4625,4625,0
|
|
20230811,164000,130388195,4625,4625,4625,4625,0
|
|
20230811,163900,130388195,4625,4625,4625,4625,0
|
|
20230811,163800,130388195,4625,4625,4625,4625,0
|
|
20230811,163700,130388195,4625,4625,4625,4625,0
|
|
20230811,163600,130388195,4625,4625,4625,4625,0
|
|
20230811,163500,130388195,4625,4625,4625,4625,0
|
|
20230811,163400,130388195,4625,4625,4625,4625,0
|
|
20230811,163300,130388195,4625,4625,4625,4625,3314
|
|
20230811,163200,130388195,4625,4625,4625,4625,0
|
|
20230811,163100,130388195,4625,4625,4625,4625,0
|
|
20230811,163000,130388195,4625,4625,4625,4625,0
|
|
20230811,162900,130388195,4625,4625,4625,4625,0
|
|
20230811,162800,130388195,4625,4625,4625,4625,0
|
|
20230811,162700,130388195,4625,4625,4625,4625,0
|
|
20230811,162600,130388195,4625,4625,4625,4625,0
|
|
20230811,162500,130388195,4625,4625,4625,4625,0
|
|
20230811,162400,130388195,4625,4625,4625,4625,0
|
|
20230811,162300,130388195,4625,4625,4625,4625,0
|
|
20230811,162200,130388195,4625,4625,4625,4625,0
|
|
20230811,162100,130388195,4625,4625,4625,4625,0
|
|
20230811,162000,130388195,4625,4625,4625,4625,0
|
|
20230811,161900,130388195,4625,4625,4625,4625,0
|
|
20230811,161800,130388195,4625,4625,4625,4625,0
|
|
20230811,161700,130388195,4625,4625,4625,4625,0
|
|
20230811,161600,130388195,4625,4625,4625,4625,0
|
|
20230811,161500,130388195,4625,4625,4625,4625,0
|
|
20230811,161400,130388195,4625,4625,4625,4625,0
|
|
20230811,161300,130388195,4625,4625,4625,4625,0
|
|
20230811,161200,130388195,4625,4625,4625,4625,0
|
|
20230811,161100,130388195,4625,4625,4625,4625,0
|
|
20230811,161000,130388195,4625,4625,4625,4625,0
|
|
20230811,160900,130388195,4625,4625,4625,4625,0
|
|
20230811,160800,130388195,4625,4625,4625,4625,0
|
|
20230811,160700,130388195,4625,4625,4625,4625,0
|
|
20230811,160600,130388195,4625,4625,4625,4625,0
|
|
20230811,160500,130388195,4625,4625,4625,4625,0
|
|
20230811,160400,130388195,4625,4625,4625,4625,0
|
|
20230811,160300,130388195,4625,4625,4625,4625,3314
|
|
20230811,160200,130388195,4625,4625,4625,4625,0
|
|
20230811,160100,130388195,4625,4625,4625,4625,0
|
|
20230811,160000,130388195,4625,4625,4625,4625,0
|
|
20230811,155900,130388195,4625,4625,4625,4625,0
|
|
20230811,155800,130388195,4625,4625,4625,4625,0
|
|
20230811,155700,130388195,4625,4625,4625,4625,0
|
|
20230811,155600,130388195,4625,4625,4625,4625,0
|
|
20230811,155500,130388195,4625,4625,4625,4625,0
|
|
20230811,155400,130388195,4625,4625,4625,4625,0
|
|
20230811,155300,130388195,4625,4625,4625,4625,0
|
|
20230811,155200,130388195,4625,4625,4625,4625,0
|
|
20230811,155100,130388195,4625,4625,4625,4625,0
|
|
20230811,155000,130388195,4625,4625,4625,4625,0
|
|
20230811,154900,130388195,4625,4625,4625,4625,0
|
|
20230811,154800,130388195,4625,4625,4625,4625,0
|
|
20230811,154700,130388195,4625,4625,4625,4625,0
|
|
20230811,154600,130388195,4625,4625,4625,4625,0
|
|
20230811,154500,130388195,4625,4625,4625,4625,0
|
|
20230811,154400,130388195,4625,4625,4625,4625,0
|
|
20230811,154300,130388195,4625,4625,4625,4625,0
|
|
20230811,154200,130388195,4625,4625,4625,4625,0
|
|
20230811,154100,130388195,4625,4625,4625,4625,0
|
|
20230811,154000,130388195,4625,4625,4625,4625,0
|
|
20230811,153900,130388195,4625,4625,4625,4625,0
|
|
20230811,153800,130388195,4625,4625,4625,4625,0
|
|
20230811,153700,130388195,4625,4625,4625,4625,0
|
|
20230811,153600,130388195,4625,4625,4625,4625,0
|
|
20230811,153500,130388195,4625,4625,4625,4625,0
|
|
20230811,153400,130388195,4625,4625,4625,4625,0
|
|
20230811,153300,130388195,4625,4625,4625,4625,3314
|
|
20230811,153200,130388195,4625,4625,4625,4625,0
|
|
20230811,153100,130388195,4625,4625,4625,4625,0
|
|
20230811,153000,130388195,4625,4625,4625,4625,3314
|
|
20230811,152900,115060945,4590,4590,4590,4590,0
|
|
20230811,152800,115060945,4590,4590,4590,4590,0
|
|
20230811,152700,115060945,4590,4590,4590,4590,0
|
|
20230811,152600,115060945,4590,4590,4590,4590,0
|
|
20230811,152500,115060945,4590,4590,4590,4590,0
|
|
20230811,152400,115060945,4590,4590,4590,4590,0
|
|
20230811,152300,115060945,4590,4590,4590,4590,0
|
|
20230811,152200,115060945,4590,4590,4590,4590,0
|
|
20230811,152100,115060945,4590,4590,4590,4590,0
|
|
20230811,152000,115060945,4590,4590,4590,4590,0
|
|
20230811,151900,115060945,4590,4585,4590,4585,5
|
|
20230811,151800,115038005,4580,4585,4590,4580,50
|
|
20230811,151700,114808665,4585,4590,4590,4585,5
|
|
20230811,151600,114785720,4585,4585,4585,4585,4
|
|
20230811,151500,114767380,4590,4590,4590,4590,20
|
|
20230811,151400,114675580,4590,4590,4590,4590,3
|
|
20230811,151300,114661810,4570,4570,4570,4570,0
|
|
20230811,151200,114661810,4570,4570,4570,4570,0
|
|
20230811,151100,114661810,4570,4570,4570,4570,0
|
|
20230811,151000,114661810,4570,4570,4570,4570,5
|
|
20230811,150900,114638960,4570,4570,4570,4570,115
|
|
20230811,150800,114113410,4570,4570,4570,4570,30
|
|
20230811,150700,113976310,4590,4590,4590,4590,0
|
|
20230811,150600,113976310,4590,4590,4590,4590,0
|
|
20230811,150500,113976310,4590,4590,4590,4590,0
|
|
20230811,150400,113976310,4590,4590,4590,4590,1
|
|
20230811,150300,113971720,4570,4570,4570,4570,0
|
|
20230811,150200,113971720,4570,4585,4585,4570,794
|
|
20230811,150100,110341800,4595,4595,4595,4595,0
|
|
20230811,150000,110341800,4595,4595,4595,4595,1
|
|
20230811,145900,110337205,4595,4595,4595,4595,0
|
|
20230811,145800,110337205,4595,4595,4595,4595,0
|
|
20230811,145700,110337205,4595,4595,4595,4595,0
|
|
20230811,145600,110337205,4595,4595,4595,4595,0
|
|
20230811,145500,110337205,4595,4595,4595,4595,3
|
|
20230811,145400,110323420,4595,4595,4595,4595,1
|
|
20230811,145300,110318825,4595,4595,4595,4595,0
|
|
20230811,145200,110318825,4595,4595,4595,4595,2
|
|
20230811,145100,110309635,4595,4595,4595,4595,0
|
|
20230811,145000,110309635,4595,4595,4595,4595,1
|
|
20230811,144900,110305040,4565,4590,4590,4565,80
|
|
20230811,144800,109939340,4595,4595,4595,4595,0
|
|
20230811,144700,109939340,4595,4595,4595,4595,0
|
|
20230811,144600,109939340,4595,4595,4595,4595,0
|
|
20230811,144500,109939340,4595,4595,4595,4595,0
|
|
20230811,144400,109939340,4595,4595,4595,4595,10
|
|
20230811,144300,109893390,4595,4595,4595,4595,0
|
|
20230811,144200,109893390,4595,4585,4595,4585,7
|
|
20230811,144100,109861275,4600,4600,4600,4600,0
|
|
20230811,144000,109861275,4600,4600,4600,4600,0
|
|
20230811,143900,109861275,4600,4600,4600,4600,0
|
|
20230811,143800,109861275,4600,4600,4600,4600,0
|
|
20230811,143700,109861275,4600,4600,4600,4600,0
|
|
20230811,143600,109861275,4600,4600,4600,4600,0
|
|
20230811,143500,109861275,4600,4600,4600,4600,0
|
|
20230811,143400,109861275,4600,4600,4600,4600,0
|
|
20230811,143300,109861275,4600,4600,4600,4600,0
|
|
20230811,143200,109861275,4600,4600,4600,4600,0
|
|
20230811,143100,109861275,4600,4600,4600,4600,0
|
|
20230811,143000,109861275,4600,4600,4600,4600,0
|
|
20230811,142900,109861275,4600,4600,4600,4600,0
|
|
20230811,142800,109861275,4600,4600,4600,4600,0
|
|
20230811,142700,109861275,4600,4600,4600,4600,0
|
|
20230811,142600,109861275,4600,4600,4600,4600,0
|
|
20230811,142500,109861275,4600,4600,4600,4600,0
|
|
20230811,142400,109861275,4600,4600,4600,4600,0
|
|
20230811,142300,109861275,4600,4600,4600,4600,7
|
|
20230811,142200,109829075,4575,4575,4575,4575,500
|
|
20230811,142100,107541575,4600,4595,4600,4575,549
|
|
20230811,142000,105026760,4585,4590,4590,4585,2000
|
|
20230811,141900,95856280,4595,4595,4595,4595,4
|
|
20230811,141800,95837900,4600,4600,4600,4600,10
|
|
20230811,141700,95791900,4600,4600,4600,4600,0
|
|
20230811,141600,95791900,4600,4600,4600,4600,0
|
|
20230811,141500,95791900,4600,4600,4600,4600,0
|
|
20230811,141400,95791900,4600,4600,4600,4600,0
|
|
20230811,141300,95791900,4600,4600,4600,4600,1
|
|
20230811,141200,95787300,4600,4600,4600,4600,0
|
|
20230811,141100,95787300,4600,4600,4600,4600,0
|
|
20230811,141000,95787300,4600,4600,4600,4600,0
|
|
20230811,140900,95787300,4600,4600,4600,4600,0
|
|
20230811,140800,95787300,4600,4600,4600,4600,0
|
|
20230811,140700,95787300,4600,4600,4600,4600,0
|
|
20230811,140600,95787300,4600,4600,4600,4600,0
|
|
20230811,140500,95787300,4600,4600,4600,4600,0
|
|
20230811,140400,95787300,4600,4600,4600,4600,0
|
|
20230811,140300,95787300,4600,4600,4600,4600,0
|
|
20230811,140200,95787300,4600,4600,4600,4600,0
|
|
20230811,140100,95787300,4600,4600,4600,4600,2
|
|
20230811,140000,95778100,4585,4590,4590,4585,200
|
|
20230811,135900,94860635,4590,4590,4590,4590,0
|
|
20230811,135800,94860635,4590,4590,4590,4590,0
|
|
20230811,135700,94860635,4590,4590,4590,4590,300
|
|
20230811,135600,93483635,4590,4590,4590,4590,0
|
|
20230811,135500,93483635,4590,4590,4590,4590,153
|
|
20230811,135400,92781365,4595,4595,4595,4595,0
|
|
20230811,135300,92781365,4595,4595,4595,4595,0
|
|
20230811,135200,92781365,4595,4595,4595,4595,0
|
|
20230811,135100,92781365,4595,4595,4595,4595,98
|
|
20230811,135000,92331055,4595,4595,4595,4595,0
|
|
20230811,134900,92331055,4595,4595,4595,4595,0
|
|
20230811,134800,92331055,4595,4595,4595,4595,40
|
|
20230811,134700,92147255,4600,4600,4600,4600,0
|
|
20230811,134600,92147255,4600,4600,4600,4600,0
|
|
20230811,134500,92147255,4600,4600,4600,4600,5
|
|
20230811,134400,92124255,4600,4600,4600,4600,0
|
|
20230811,134300,92124255,4600,4600,4600,4600,25
|
|
20230811,134200,92009255,4600,4600,4600,4600,0
|
|
20230811,134100,92009255,4600,4600,4600,4600,5
|
|
20230811,134000,91986255,4600,4600,4600,4600,0
|
|
20230811,133900,91986255,4600,4600,4600,4600,0
|
|
20230811,133800,91986255,4600,4600,4600,4600,248
|
|
20230811,133700,90845455,4610,4610,4610,4610,3
|
|
20230811,133600,90831625,4615,4615,4615,4615,223
|
|
20230811,133500,89802480,4620,4620,4620,4620,0
|
|
20230811,133400,89802480,4620,4620,4620,4620,0
|
|
20230811,133300,89802480,4620,4620,4620,4620,0
|
|
20230811,133200,89802480,4620,4620,4620,4620,0
|
|
20230811,133100,89802480,4620,4620,4620,4620,0
|
|
20230811,133000,89802480,4620,4620,4620,4620,0
|
|
20230811,132900,89802480,4620,4620,4620,4620,0
|
|
20230811,132800,89802480,4620,4620,4620,4620,0
|
|
20230811,132700,89802480,4620,4620,4620,4620,0
|
|
20230811,132600,89802480,4620,4620,4620,4620,0
|
|
20230811,132500,89802480,4620,4615,4620,4615,3
|
|
20230811,132400,89788630,4585,4610,4610,4585,2080
|
|
20230811,132300,80235310,4610,4610,4610,4610,0
|
|
20230811,132200,80235310,4610,4610,4610,4610,0
|
|
20230811,132100,80235310,4610,4610,4610,4610,0
|
|
20230811,132000,80235310,4610,4610,4610,4610,0
|
|
20230811,131900,80235310,4610,4615,4615,4610,13
|
|
20230811,131800,80175330,4620,4620,4625,4620,19
|
|
20230811,131700,80087505,4625,4625,4625,4625,216
|
|
20230811,131600,79088505,4625,4625,4625,4625,0
|
|
20230811,131500,79088505,4625,4625,4625,4625,0
|
|
20230811,131400,79088505,4625,4625,4625,4625,0
|
|
20230811,131300,79088505,4625,4625,4625,4625,0
|
|
20230811,131200,79088505,4625,4625,4625,4625,200
|
|
20230811,131100,78163505,4625,4625,4625,4625,0
|
|
20230811,131000,78163505,4625,4625,4625,4625,45
|
|
20230811,130900,77955380,4625,4625,4625,4625,0
|
|
20230811,130800,77955380,4625,4625,4625,4625,0
|
|
20230811,130700,77955380,4625,4625,4625,4625,0
|
|
20230811,130600,77955380,4625,4625,4625,4625,0
|
|
20230811,130500,77955380,4625,4620,4625,4620,85
|
|
20230811,130400,77562275,4605,4610,4610,4605,550
|
|
20230811,130300,75029340,4610,4610,4610,4610,1
|
|
20230811,130200,75024730,4610,4610,4610,4610,405
|
|
20230811,130100,73157680,4620,4620,4620,4620,1
|
|
20230811,130000,73153060,4620,4620,4620,4620,5
|
|
20230811,125900,73129960,4625,4620,4625,4620,5
|
|
20230811,125800,73106855,4620,4620,4620,4620,0
|
|
20230811,125700,73106855,4620,4620,4620,4620,0
|
|
20230811,125600,73106855,4620,4620,4620,4620,0
|
|
20230811,125500,73106855,4620,4620,4620,4620,0
|
|
20230811,125400,73106855,4620,4615,4620,4615,141
|
|
20230811,125300,72455585,4620,4615,4625,4615,36
|
|
20230811,125200,72289305,4615,4615,4615,4615,0
|
|
20230811,125100,72289305,4615,4615,4615,4615,0
|
|
20230811,125000,72289305,4615,4615,4615,4615,0
|
|
20230811,124900,72289305,4615,4615,4615,4615,207
|
|
20230811,124800,71334000,4615,4615,4615,4615,0
|
|
20230811,124700,71334000,4615,4615,4615,4615,0
|
|
20230811,124600,71334000,4615,4615,4615,4615,34
|
|
20230811,124500,71177090,4620,4620,4620,4620,202
|
|
20230811,124400,70243850,4620,4620,4620,4620,0
|
|
20230811,124300,70243850,4620,4620,4620,4620,0
|
|
20230811,124200,70243850,4620,4620,4620,4620,364
|
|
20230811,124100,68562170,4625,4625,4625,4625,0
|
|
20230811,124000,68562170,4625,4625,4625,4625,0
|
|
20230811,123900,68562170,4625,4625,4625,4625,2
|
|
20230811,123800,68552920,4620,4620,4620,4620,1
|
|
20230811,123700,68548300,4625,4625,4625,4625,200
|
|
20230811,123600,67623300,4625,4625,4625,4625,3
|
|
20230811,123500,67609425,4625,4625,4625,4625,0
|
|
20230811,123400,67609425,4625,4625,4625,4625,3
|
|
20230811,123300,67595550,4625,4625,4625,4625,0
|
|
20230811,123200,67595550,4625,4625,4625,4625,0
|
|
20230811,123100,67595550,4625,4625,4625,4625,0
|
|
20230811,123000,67595550,4625,4625,4625,4625,0
|
|
20230811,122900,67595550,4625,4625,4625,4625,0
|
|
20230811,122800,67595550,4625,4625,4625,4625,0
|
|
20230811,122700,67595550,4625,4625,4625,4625,0
|
|
20230811,122600,67595550,4625,4625,4625,4625,3
|
|
20230811,122500,67581675,4625,4625,4625,4625,0
|
|
20230811,122400,67581675,4625,4625,4625,4625,0
|
|
20230811,122300,67581675,4625,4625,4625,4625,0
|
|
20230811,122200,67581675,4625,4625,4625,4625,1
|
|
20230811,122100,67577050,4625,4625,4625,4625,0
|
|
20230811,122000,67577050,4625,4625,4625,4625,0
|
|
20230811,121900,67577050,4625,4625,4625,4625,0
|
|
20230811,121800,67577050,4625,4625,4625,4625,0
|
|
20230811,121700,67577050,4625,4625,4625,4625,1
|
|
20230811,121600,67572425,4615,4615,4615,4615,0
|
|
20230811,121500,67572425,4615,4615,4615,4615,0
|
|
20230811,121400,67572425,4615,4615,4615,4615,0
|
|
20230811,121300,67572425,4615,4620,4620,4615,30
|
|
20230811,121200,67433970,4625,4625,4625,4625,258
|
|
20230811,121100,66240720,4625,4625,4625,4625,0
|
|
20230811,121000,66240720,4625,4625,4625,4625,0
|
|
20230811,120900,66240720,4625,4625,4625,4625,0
|
|
20230811,120800,66240720,4625,4625,4625,4625,0
|
|
20230811,120700,66240720,4625,4625,4625,4625,0
|
|
20230811,120600,66240720,4625,4625,4625,4625,0
|
|
20230811,120500,66240720,4625,4625,4625,4625,1
|
|
20230811,120400,66236095,4625,4625,4625,4625,0
|
|
20230811,120300,66236095,4625,4625,4625,4625,0
|
|
20230811,120200,66236095,4625,4625,4625,4625,0
|
|
20230811,120100,66236095,4625,4625,4625,4625,2
|
|
20230811,120000,66226845,4625,4625,4625,4625,44
|
|
20230811,115900,66023345,4635,4635,4635,4635,200
|
|
20230811,115800,65096345,4635,4635,4635,4635,0
|
|
20230811,115700,65096345,4635,4635,4635,4635,0
|
|
20230811,115600,65096345,4635,4635,4635,4635,0
|
|
20230811,115500,65096345,4635,4635,4635,4635,1
|
|
20230811,115400,65091710,4635,4635,4635,4635,0
|
|
20230811,115300,65091710,4635,4635,4635,4635,0
|
|
20230811,115200,65091710,4635,4635,4635,4635,0
|
|
20230811,115100,65091710,4635,4635,4635,4635,0
|
|
20230811,115000,65091710,4635,4635,4635,4635,0
|
|
20230811,114900,65091710,4635,4635,4635,4635,0
|
|
20230811,114800,65091710,4635,4635,4635,4635,0
|
|
20230811,114700,65091710,4635,4635,4635,4635,1
|
|
20230811,114600,65087075,4615,4615,4615,4615,0
|
|
20230811,114500,65087075,4615,4625,4625,4615,502
|
|
20230811,114400,62767670,4630,4630,4630,4630,8
|
|
20230811,114300,62730630,4630,4630,4630,4630,3
|
|
20230811,114200,62716740,4630,4635,4635,4630,14
|
|
20230811,114100,62651855,4625,4625,4625,4625,70
|
|
20230811,114000,62328105,4635,4635,4635,4635,0
|
|
20230811,113900,62328105,4635,4635,4635,4635,0
|
|
20230811,113800,62328105,4635,4635,4635,4635,0
|
|
20230811,113700,62328105,4635,4635,4635,4635,3
|
|
20230811,113600,62314200,4635,4635,4635,4635,2
|
|
20230811,113500,62304930,4630,4630,4630,4630,0
|
|
20230811,113400,62304930,4630,4630,4630,4630,0
|
|
20230811,113300,62304930,4630,4630,4630,4630,0
|
|
20230811,113200,62304930,4630,4630,4630,4630,0
|
|
20230811,113100,62304930,4630,4630,4630,4630,24
|
|
20230811,113000,62193810,4630,4630,4630,4630,2
|
|
20230811,112900,62184550,4625,4630,4630,4625,86
|
|
20230811,112800,61786385,4630,4630,4630,4630,0
|
|
20230811,112700,61786385,4630,4630,4630,4630,3
|
|
20230811,112600,61772495,4630,4630,4630,4630,0
|
|
20230811,112500,61772495,4630,4630,4630,4630,0
|
|
20230811,112400,61772495,4630,4630,4630,4630,0
|
|
20230811,112300,61772495,4630,4630,4630,4630,0
|
|
20230811,112200,61772495,4630,4630,4630,4630,0
|
|
20230811,112100,61772495,4630,4630,4630,4630,5
|
|
20230811,112000,61749345,4635,4635,4635,4635,0
|
|
20230811,111900,61749345,4635,4635,4635,4635,0
|
|
20230811,111800,61749345,4635,4635,4635,4635,0
|
|
20230811,111700,61749345,4635,4635,4635,4635,10
|
|
20230811,111600,61702995,4640,4640,4640,4640,0
|
|
20230811,111500,61702995,4640,4640,4640,4640,0
|
|
20230811,111400,61702995,4640,4640,4640,4640,11
|
|
20230811,111300,61651955,4625,4625,4625,4625,0
|
|
20230811,111200,61651955,4625,4625,4625,4625,0
|
|
20230811,111100,61651955,4625,4630,4630,4625,235
|
|
20230811,111000,60563920,4640,4640,4640,4640,11
|
|
20230811,110900,60512880,4630,4630,4630,4630,0
|
|
20230811,110800,60512880,4630,4630,4630,4630,13
|
|
20230811,110700,60452690,4635,4635,4635,4630,354
|
|
20230811,110600,58811950,4635,4635,4635,4635,3
|
|
20230811,110500,58798045,4635,4635,4635,4635,0
|
|
20230811,110400,58798045,4635,4635,4635,4635,0
|
|
20230811,110300,58798045,4635,4635,4635,4635,0
|
|
20230811,110200,58798045,4635,4635,4635,4635,0
|
|
20230811,110100,58798045,4635,4635,4635,4635,3
|
|
20230811,110000,58784140,4630,4630,4630,4630,0
|
|
20230811,105900,58784140,4630,4630,4630,4630,21
|
|
20230811,105800,58686910,4630,4630,4630,4630,0
|
|
20230811,105700,58686910,4630,4630,4630,4630,0
|
|
20230811,105600,58686910,4630,4630,4630,4630,0
|
|
20230811,105500,58686910,4630,4630,4630,4630,226
|
|
20230811,105400,57640530,4630,4630,4630,4630,0
|
|
20230811,105300,57640530,4630,4630,4630,4630,0
|
|
20230811,105200,57640530,4630,4630,4630,4630,3
|
|
20230811,105100,57626640,4630,4630,4630,4630,0
|
|
20230811,105000,57626640,4630,4630,4630,4630,0
|
|
20230811,104900,57626640,4630,4630,4630,4630,0
|
|
20230811,104800,57626640,4630,4625,4630,4625,10
|
|
20230811,104700,57580350,4625,4625,4625,4625,0
|
|
20230811,104600,57580350,4625,4625,4625,4625,0
|
|
20230811,104500,57580350,4625,4625,4625,4625,0
|
|
20230811,104400,57580350,4625,4625,4625,4625,0
|
|
20230811,104300,57580350,4625,4625,4625,4625,0
|
|
20230811,104200,57580350,4625,4620,4625,4620,6
|
|
20230811,104100,57552625,4605,4605,4605,4605,1
|
|
20230811,104000,57548020,4620,4620,4620,4620,0
|
|
20230811,103900,57548020,4620,4620,4620,4620,0
|
|
20230811,103800,57548020,4620,4620,4620,4620,0
|
|
20230811,103700,57548020,4620,4620,4620,4615,387
|
|
20230811,103600,55760105,4620,4620,4620,4620,0
|
|
20230811,103500,55760105,4620,4615,4620,4615,24
|
|
20230811,103400,55649265,4615,4615,4615,4615,1
|
|
20230811,103300,55644650,4615,4615,4615,4615,4
|
|
20230811,103200,55626190,4615,4600,4615,4600,43
|
|
20230811,103100,55428330,4600,4605,4605,4600,68
|
|
20230811,103000,55115500,4620,4620,4620,4620,3
|
|
20230811,102900,55101640,4620,4620,4620,4620,0
|
|
20230811,102800,55101640,4620,4620,4620,4620,3
|
|
20230811,102700,55087780,4620,4620,4620,4620,10
|
|
20230811,102600,55041580,4620,4620,4620,4620,0
|
|
20230811,102500,55041580,4620,4620,4620,4620,3
|
|
20230811,102400,55027720,4620,4620,4620,4620,0
|
|
20230811,102300,55027720,4620,4620,4620,4620,0
|
|
20230811,102200,55027720,4620,4595,4620,4595,5
|
|
20230811,102100,55004700,4600,4600,4600,4600,3
|
|
20230811,102000,54990900,4600,4600,4600,4600,30
|
|
20230811,101900,54852900,4600,4600,4600,4600,12
|
|
20230811,101800,54797700,4600,4600,4600,4600,2
|
|
20230811,101700,54788500,4585,4585,4585,4585,0
|
|
20230811,101600,54788500,4585,4585,4585,4585,630
|
|
20230811,101500,51899950,4585,4600,4600,4585,152
|
|
20230811,101400,51202445,4600,4600,4600,4600,19
|
|
20230811,101300,51115045,4600,4600,4600,4600,10
|
|
20230811,101200,51069045,4600,4600,4600,4600,1
|
|
20230811,101100,51064445,4590,4595,4595,4590,200
|
|
20230811,101000,50146240,4595,4600,4600,4595,76
|
|
20230811,100900,49796915,4600,4600,4600,4600,90
|
|
20230811,100800,49382915,4605,4605,4605,4605,0
|
|
20230811,100700,49382915,4605,4605,4605,4605,200
|
|
20230811,100600,48461915,4605,4605,4605,4605,0
|
|
20230811,100500,48461915,4605,4625,4625,4605,5
|
|
20230811,100400,48438810,4635,4635,4635,4635,0
|
|
20230811,100300,48438810,4635,4635,4635,4635,3
|
|
20230811,100200,48424905,4635,4635,4635,4635,0
|
|
20230811,100100,48424905,4635,4635,4635,4635,3
|
|
20230811,100000,48411000,4635,4635,4635,4635,0
|
|
20230811,095900,48411000,4635,4635,4635,4635,0
|
|
20230811,095800,48411000,4635,4635,4635,4635,4
|
|
20230811,095700,48392460,4650,4650,4650,4650,0
|
|
20230811,095600,48392460,4650,4650,4650,4650,2
|
|
20230811,095500,48383160,4630,4630,4630,4630,0
|
|
20230811,095400,48383160,4630,4630,4630,4630,0
|
|
20230811,095300,48383160,4630,4650,4650,4630,417
|
|
20230811,095200,46450325,4650,4650,4650,4650,0
|
|
20230811,095100,46450325,4650,4650,4650,4650,3
|
|
20230811,095000,46436375,4645,4645,4645,4645,0
|
|
20230811,094900,46436375,4645,4645,4645,4645,0
|
|
20230811,094800,46436375,4645,4645,4645,4640,647
|
|
20230811,094700,43431075,4600,4600,4600,4600,0
|
|
20230811,094600,43431075,4600,4645,4645,4600,210
|
|
20230811,094500,42463650,4660,4620,4660,4620,10
|
|
20230811,094400,42417270,4600,4600,4600,4600,666
|
|
20230811,094300,39353670,4600,4595,4600,4590,332
|
|
20230811,094200,37828445,4600,4600,4600,4600,0
|
|
20230811,094100,37828445,4600,4600,4600,4600,304
|
|
20230811,094000,36430045,4600,4600,4600,4600,0
|
|
20230811,093900,36430045,4600,4605,4605,4600,752
|
|
20230811,093800,32969810,4605,4605,4605,4605,37
|
|
20230811,093700,32799425,4620,4640,4640,4620,58
|
|
20230811,093600,32531365,4660,4645,4660,4620,953
|
|
20230811,093500,28126605,4650,4625,4650,4625,19
|
|
20230811,093400,28038630,4655,4660,4660,4655,11
|
|
20230811,093300,27987375,4660,4660,4660,4660,0
|
|
20230811,093200,27987375,4660,4660,4660,4660,0
|
|
20230811,093100,27987375,4660,4660,4660,4660,3
|
|
20230811,093000,27973395,4660,4660,4660,4660,0
|
|
20230811,092900,27973395,4660,4630,4660,4630,52
|
|
20230811,092800,27731685,4605,4605,4605,4605,44
|
|
20230811,092700,27529065,4635,4635,4635,4635,34
|
|
20230811,092600,27371475,4635,4635,4635,4635,366
|
|
20230811,092500,25675065,4635,4635,4635,4635,0
|
|
20230811,092400,25675065,4635,4635,4635,4635,2
|
|
20230811,092300,25665795,4630,4625,4630,4625,139
|
|
20230811,092200,25022705,4625,4600,4625,4600,86
|
|
20230811,092100,24627080,4600,4600,4600,4600,15
|
|
20230811,092000,24558080,4600,4600,4600,4600,755
|
|
20230811,091900,21085080,4610,4610,4610,4610,160
|
|
20230811,091800,20347480,4610,4610,4610,4610,240
|
|
20230811,091700,19241080,4635,4625,4635,4625,18
|
|
20230811,091600,19157820,4625,4625,4625,4625,0
|
|
20230811,091500,19157820,4625,4625,4625,4625,1
|
|
20230811,091400,19153195,4625,4625,4625,4625,7
|
|
20230811,091300,19120820,4625,4610,4625,4610,49
|
|
20230811,091200,18894720,4600,4620,4620,4600,1560
|
|
20230811,091100,11716105,4620,4620,4650,4620,341
|
|
20230811,091000,10140625,4665,4665,4665,4665,0
|
|
20230811,090900,10140625,4665,4620,4665,4620,892
|
|
20230811,090800,6019375,4620,4625,4625,4620,1020
|
|
20230811,090700,1306965,4670,4670,4670,4670,0
|
|
20230811,090600,1306965,4670,4670,4670,4670,0
|
|
20230811,090500,1306965,4670,4670,4670,4670,0
|
|
20230811,090400,1306965,4670,4670,4670,4615,32
|
|
20230811,090300,1157675,4670,4660,4670,4615,28
|
|
20230811,090200,1027210,4615,4645,4670,4615,32
|
|
20230811,090100,878600,4600,4600,4600,4600,89
|
|
20230811,090000,469200,4600,4600,4600,4600,102
|