687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202400,303395320,3290,3290,3290,3290,5527
|
|
20230807,202300,303395320,3290,3290,3290,3290,0
|
|
20230807,202200,303395320,3290,3290,3290,3290,0
|
|
20230807,202100,303395320,3290,3290,3290,3290,0
|
|
20230807,202000,303395320,3290,3290,3290,3290,0
|
|
20230807,201900,303395320,3290,3290,3290,3290,0
|
|
20230807,201800,303395320,3290,3290,3290,3290,0
|
|
20230807,201700,303395320,3290,3290,3290,3290,0
|
|
20230807,201600,303395320,3290,3290,3290,3290,0
|
|
20230807,201500,303395320,3290,3290,3290,3290,0
|
|
20230807,201400,303395320,3290,3290,3290,3290,0
|
|
20230807,201300,303395320,3290,3290,3290,3290,0
|
|
20230807,201200,303395320,3290,3290,3290,3290,0
|
|
20230807,201100,303395320,3290,3290,3290,3290,0
|
|
20230807,201000,303395320,3290,3290,3290,3290,0
|
|
20230807,200900,303395320,3290,3290,3290,3290,0
|
|
20230807,200800,303395320,3290,3290,3290,3290,0
|
|
20230807,200700,303395320,3290,3290,3290,3290,0
|
|
20230807,200600,303395320,3290,3290,3290,3290,0
|
|
20230807,200500,303395320,3290,3290,3290,3290,0
|
|
20230807,200400,303395320,3290,3290,3290,3290,0
|
|
20230807,200300,303395320,3290,3290,3290,3290,0
|
|
20230807,200200,303395320,3290,3290,3290,3290,0
|
|
20230807,200100,303395320,3290,3290,3290,3290,0
|
|
20230807,200000,303395320,3290,3290,3290,3290,0
|
|
20230807,195900,303395320,3290,3290,3290,3290,0
|
|
20230807,195800,303395320,3290,3290,3290,3290,0
|
|
20230807,195700,303395320,3290,3290,3290,3290,0
|
|
20230807,195600,303395320,3290,3290,3290,3290,0
|
|
20230807,195500,303395320,3290,3290,3290,3290,0
|
|
20230807,195400,303395320,3290,3290,3290,3290,5527
|
|
20230807,195300,303395320,3290,3290,3290,3290,0
|
|
20230807,195200,303395320,3290,3290,3290,3290,0
|
|
20230807,195100,303395320,3290,3290,3290,3290,0
|
|
20230807,195000,303395320,3290,3290,3290,3290,0
|
|
20230807,194900,303395320,3290,3290,3290,3290,0
|
|
20230807,194800,303395320,3290,3290,3290,3290,0
|
|
20230807,194700,303395320,3290,3290,3290,3290,0
|
|
20230807,194600,303395320,3290,3290,3290,3290,0
|
|
20230807,194500,303395320,3290,3290,3290,3290,0
|
|
20230807,194400,303395320,3290,3290,3290,3290,0
|
|
20230807,194300,303395320,3290,3290,3290,3290,0
|
|
20230807,194200,303395320,3290,3290,3290,3290,0
|
|
20230807,194100,303395320,3290,3290,3290,3290,0
|
|
20230807,194000,303395320,3290,3290,3290,3290,0
|
|
20230807,193900,303395320,3290,3290,3290,3290,0
|
|
20230807,193800,303395320,3290,3290,3290,3290,0
|
|
20230807,193700,303395320,3290,3290,3290,3290,0
|
|
20230807,193600,303395320,3290,3290,3290,3290,0
|
|
20230807,193500,303395320,3290,3290,3290,3290,0
|
|
20230807,193400,303395320,3290,3290,3290,3290,0
|
|
20230807,193300,303395320,3290,3290,3290,3290,0
|
|
20230807,193200,303395320,3290,3290,3290,3290,0
|
|
20230807,193100,303395320,3290,3290,3290,3290,0
|
|
20230807,193000,303395320,3290,3290,3290,3290,0
|
|
20230807,192900,303395320,3290,3290,3290,3290,0
|
|
20230807,192800,303395320,3290,3290,3290,3290,0
|
|
20230807,192700,303395320,3290,3290,3290,3290,0
|
|
20230807,192600,303395320,3290,3290,3290,3290,0
|
|
20230807,192500,303395320,3290,3290,3290,3290,0
|
|
20230807,192400,303395320,3290,3290,3290,3290,5527
|
|
20230807,192300,303395320,3290,3290,3290,3290,0
|
|
20230807,192200,303395320,3290,3290,3290,3290,0
|
|
20230807,192100,303395320,3290,3290,3290,3290,0
|
|
20230807,192000,303395320,3290,3290,3290,3290,0
|
|
20230807,191900,303395320,3290,3290,3290,3290,0
|
|
20230807,191800,303395320,3290,3290,3290,3290,0
|
|
20230807,191700,303395320,3290,3290,3290,3290,0
|
|
20230807,191600,303395320,3290,3290,3290,3290,0
|
|
20230807,191500,303395320,3290,3290,3290,3290,0
|
|
20230807,191400,303395320,3290,3290,3290,3290,0
|
|
20230807,191300,303395320,3290,3290,3290,3290,0
|
|
20230807,191200,303395320,3290,3290,3290,3290,0
|
|
20230807,191100,303395320,3290,3290,3290,3290,0
|
|
20230807,191000,303395320,3290,3290,3290,3290,0
|
|
20230807,190900,303395320,3290,3290,3290,3290,0
|
|
20230807,190800,303395320,3290,3290,3290,3290,0
|
|
20230807,190700,303395320,3290,3290,3290,3290,0
|
|
20230807,190600,303395320,3290,3290,3290,3290,0
|
|
20230807,190500,303395320,3290,3290,3290,3290,0
|
|
20230807,190400,303395320,3290,3290,3290,3290,0
|
|
20230807,190300,303395320,3290,3290,3290,3290,0
|
|
20230807,190200,303395320,3290,3290,3290,3290,0
|
|
20230807,190100,303395320,3290,3290,3290,3290,0
|
|
20230807,190000,303395320,3290,3290,3290,3290,0
|
|
20230807,185900,303395320,3290,3290,3290,3290,0
|
|
20230807,185800,303395320,3290,3290,3290,3290,0
|
|
20230807,185700,303395320,3290,3290,3290,3290,0
|
|
20230807,185600,303395320,3290,3290,3290,3290,0
|
|
20230807,185500,303395320,3290,3290,3290,3290,0
|
|
20230807,185400,303395320,3290,3290,3290,3290,5527
|
|
20230807,185300,303395320,3290,3290,3290,3290,0
|
|
20230807,185200,303395320,3290,3290,3290,3290,0
|
|
20230807,185100,303395320,3290,3290,3290,3290,0
|
|
20230807,185000,303395320,3290,3290,3290,3290,0
|
|
20230807,184900,303395320,3290,3290,3290,3290,0
|
|
20230807,184800,303395320,3290,3290,3290,3290,0
|
|
20230807,184700,303395320,3290,3290,3290,3290,0
|
|
20230807,184600,303395320,3290,3290,3290,3290,0
|
|
20230807,184500,303395320,3290,3290,3290,3290,0
|
|
20230807,184400,303395320,3290,3290,3290,3290,0
|
|
20230807,184300,303395320,3290,3290,3290,3290,0
|
|
20230807,184200,303395320,3290,3290,3290,3290,0
|
|
20230807,184100,303395320,3290,3290,3290,3290,0
|
|
20230807,184000,303395320,3290,3290,3290,3290,0
|
|
20230807,183900,303395320,3290,3290,3290,3290,0
|
|
20230807,183800,303395320,3290,3290,3290,3290,0
|
|
20230807,183700,303395320,3290,3290,3290,3290,0
|
|
20230807,183600,303395320,3290,3290,3290,3290,0
|
|
20230807,183500,303395320,3290,3290,3290,3290,0
|
|
20230807,183400,303395320,3290,3290,3290,3290,0
|
|
20230807,183300,303395320,3290,3290,3290,3290,0
|
|
20230807,183200,303395320,3290,3290,3290,3290,0
|
|
20230807,183100,303395320,3290,3290,3290,3290,0
|
|
20230807,183000,303395320,3290,3290,3290,3290,0
|
|
20230807,182900,303395320,3290,3290,3290,3290,0
|
|
20230807,182800,303395320,3290,3290,3290,3290,0
|
|
20230807,182700,303395320,3290,3290,3290,3290,0
|
|
20230807,182600,303395320,3290,3290,3290,3290,0
|
|
20230807,182500,303395320,3290,3290,3290,3290,0
|
|
20230807,182400,303395320,3290,3290,3290,3290,5527
|
|
20230807,182300,303395320,3290,3290,3290,3290,0
|
|
20230807,182200,303395320,3290,3290,3290,3290,0
|
|
20230807,182100,303395320,3290,3290,3290,3290,0
|
|
20230807,182000,303395320,3290,3290,3290,3290,0
|
|
20230807,181900,303395320,3290,3290,3290,3290,0
|
|
20230807,181800,303395320,3290,3290,3290,3290,0
|
|
20230807,181700,303395320,3290,3290,3290,3290,0
|
|
20230807,181600,303395320,3290,3290,3290,3290,0
|
|
20230807,181500,303395320,3290,3290,3290,3290,0
|
|
20230807,181400,303395320,3290,3290,3290,3290,0
|
|
20230807,181300,303395320,3290,3290,3290,3290,0
|
|
20230807,181200,303395320,3290,3290,3290,3290,0
|
|
20230807,181100,303395320,3290,3290,3290,3290,0
|
|
20230807,181000,303395320,3290,3290,3290,3290,0
|
|
20230807,180900,303395320,3290,3290,3290,3290,0
|
|
20230807,180800,303395320,3290,3290,3290,3290,0
|
|
20230807,180700,303395320,3290,3290,3290,3290,0
|
|
20230807,180600,303395320,3290,3290,3290,3290,0
|
|
20230807,180500,303395320,3290,3290,3290,3290,0
|
|
20230807,180400,303395320,3290,3290,3290,3290,0
|
|
20230807,180300,303395320,3290,3290,3290,3290,0
|
|
20230807,180200,303395320,3290,3290,3290,3290,0
|
|
20230807,180100,303395320,3290,3290,3290,3290,0
|
|
20230807,180000,303395320,3290,3290,3290,3290,0
|
|
20230807,175900,303395320,3290,3290,3290,3290,0
|
|
20230807,175800,303395320,3290,3290,3290,3290,0
|
|
20230807,175700,303395320,3290,3290,3290,3290,0
|
|
20230807,175600,303395320,3290,3290,3290,3290,0
|
|
20230807,175500,303395320,3290,3290,3290,3290,0
|
|
20230807,175400,303395320,3290,3290,3290,3290,5527
|
|
20230807,175300,303395320,3290,3290,3290,3290,0
|
|
20230807,175200,303395320,3290,3290,3290,3290,0
|
|
20230807,175100,303395320,3290,3290,3290,3290,0
|
|
20230807,175000,303395320,3290,3290,3290,3290,0
|
|
20230807,174900,303395320,3290,3290,3290,3290,0
|
|
20230807,174800,303395320,3290,3290,3290,3290,0
|
|
20230807,174700,303395320,3290,3290,3290,3290,0
|
|
20230807,174600,303395320,3290,3290,3290,3290,0
|
|
20230807,174500,303395320,3290,3290,3290,3290,0
|
|
20230807,174400,303395320,3290,3290,3290,3290,0
|
|
20230807,174300,303395320,3290,3290,3290,3290,0
|
|
20230807,174200,303395320,3290,3290,3290,3290,0
|
|
20230807,174100,303395320,3290,3290,3290,3290,0
|
|
20230807,174000,303395320,3290,3290,3290,3290,0
|
|
20230807,173900,303395320,3290,3290,3290,3290,0
|
|
20230807,173800,303395320,3290,3290,3290,3290,0
|
|
20230807,173700,303395320,3290,3290,3290,3290,0
|
|
20230807,173600,303395320,3290,3290,3290,3290,0
|
|
20230807,173500,303395320,3290,3290,3290,3290,0
|
|
20230807,173400,303395320,3290,3290,3290,3290,0
|
|
20230807,173300,303395320,3290,3290,3290,3290,0
|
|
20230807,173200,303395320,3290,3290,3290,3290,0
|
|
20230807,173100,303395320,3290,3290,3290,3290,0
|
|
20230807,173000,303395320,3290,3290,3290,3290,0
|
|
20230807,172900,303395320,3290,3290,3290,3290,0
|
|
20230807,172800,303395320,3290,3290,3290,3290,0
|
|
20230807,172700,303395320,3290,3290,3290,3290,0
|
|
20230807,172600,303395320,3290,3290,3290,3290,0
|
|
20230807,172500,303395320,3290,3290,3290,3290,0
|
|
20230807,172400,303395320,3290,3290,3290,3290,5527
|
|
20230807,172300,303395320,3290,3290,3290,3290,0
|
|
20230807,172200,303395320,3290,3290,3290,3290,0
|
|
20230807,172100,303395320,3290,3290,3290,3290,0
|
|
20230807,172000,303395320,3290,3290,3290,3290,0
|
|
20230807,171900,303395320,3290,3290,3290,3290,0
|
|
20230807,171800,303395320,3290,3290,3290,3290,0
|
|
20230807,171700,303395320,3290,3290,3290,3290,0
|
|
20230807,171600,303395320,3290,3290,3290,3290,0
|
|
20230807,171500,303395320,3290,3290,3290,3290,0
|
|
20230807,171400,303395320,3290,3290,3290,3290,0
|
|
20230807,171300,303395320,3290,3290,3290,3290,0
|
|
20230807,171200,303395320,3290,3290,3290,3290,0
|
|
20230807,171100,303395320,3290,3290,3290,3290,0
|
|
20230807,171000,303395320,3290,3290,3290,3290,0
|
|
20230807,170900,303395320,3290,3290,3290,3290,0
|
|
20230807,170800,303395320,3290,3290,3290,3290,0
|
|
20230807,170700,303395320,3290,3290,3290,3290,0
|
|
20230807,170600,303395320,3290,3290,3290,3290,0
|
|
20230807,170500,303395320,3290,3290,3290,3290,0
|
|
20230807,170400,303395320,3290,3290,3290,3290,0
|
|
20230807,170300,303395320,3290,3290,3290,3290,0
|
|
20230807,170200,303395320,3290,3290,3290,3290,0
|
|
20230807,170100,303395320,3290,3290,3290,3290,0
|
|
20230807,170000,303395320,3290,3290,3290,3290,0
|
|
20230807,165900,303395320,3290,3290,3290,3290,0
|
|
20230807,165800,303395320,3290,3290,3290,3290,0
|
|
20230807,165700,303395320,3290,3290,3290,3290,0
|
|
20230807,165600,303395320,3290,3290,3290,3290,0
|
|
20230807,165500,303395320,3290,3290,3290,3290,0
|
|
20230807,165400,303395320,3290,3290,3290,3290,5527
|
|
20230807,165300,303395320,3290,3290,3290,3290,0
|
|
20230807,165200,303395320,3290,3290,3290,3290,0
|
|
20230807,165100,303395320,3290,3290,3290,3290,0
|
|
20230807,165000,303395320,3290,3290,3290,3290,0
|
|
20230807,164900,303395320,3290,3290,3290,3290,0
|
|
20230807,164800,303395320,3290,3290,3290,3290,0
|
|
20230807,164700,303395320,3290,3290,3290,3290,0
|
|
20230807,164600,303395320,3290,3290,3290,3290,0
|
|
20230807,164500,303395320,3290,3290,3290,3290,0
|
|
20230807,164400,303395320,3290,3290,3290,3290,0
|
|
20230807,164300,303395320,3290,3290,3290,3290,0
|
|
20230807,164200,303395320,3290,3290,3290,3290,0
|
|
20230807,164100,303395320,3290,3290,3290,3290,0
|
|
20230807,164000,303395320,3290,3290,3290,3290,0
|
|
20230807,163900,303395320,3290,3290,3290,3290,0
|
|
20230807,163800,303395320,3290,3290,3290,3290,0
|
|
20230807,163700,303395320,3290,3290,3290,3290,0
|
|
20230807,163600,303395320,3290,3290,3290,3290,0
|
|
20230807,163500,303395320,3290,3290,3290,3290,0
|
|
20230807,163400,303395320,3290,3290,3290,3290,0
|
|
20230807,163300,303395320,3290,3290,3290,3290,0
|
|
20230807,163200,303395320,3290,3290,3290,3290,0
|
|
20230807,163100,303395320,3290,3290,3290,3290,0
|
|
20230807,163000,303395320,3290,3290,3290,3290,0
|
|
20230807,162900,303395320,3290,3290,3290,3290,0
|
|
20230807,162800,303395320,3290,3290,3290,3290,0
|
|
20230807,162700,303395320,3290,3290,3290,3290,0
|
|
20230807,162600,303395320,3290,3290,3290,3290,0
|
|
20230807,162500,303395320,3290,3290,3290,3290,0
|
|
20230807,162400,303395320,3290,3290,3290,3290,5527
|
|
20230807,162300,303395320,3290,3290,3290,3290,0
|
|
20230807,162200,303395320,3290,3290,3290,3290,0
|
|
20230807,162100,303395320,3290,3290,3290,3290,0
|
|
20230807,162000,303395320,3290,3290,3290,3290,0
|
|
20230807,161900,303395320,3290,3290,3290,3290,0
|
|
20230807,161800,303395320,3290,3290,3290,3290,0
|
|
20230807,161700,303395320,3290,3290,3290,3290,0
|
|
20230807,161600,303395320,3290,3290,3290,3290,0
|
|
20230807,161500,303395320,3290,3290,3290,3290,0
|
|
20230807,161400,303395320,3290,3290,3290,3290,0
|
|
20230807,161300,303395320,3290,3290,3290,3290,0
|
|
20230807,161200,303395320,3290,3290,3290,3290,0
|
|
20230807,161100,303395320,3290,3290,3290,3290,0
|
|
20230807,161000,303395320,3290,3290,3290,3290,0
|
|
20230807,160900,303395320,3290,3290,3290,3290,0
|
|
20230807,160800,303395320,3290,3290,3290,3290,0
|
|
20230807,160700,303395320,3290,3290,3290,3290,0
|
|
20230807,160600,303395320,3290,3290,3290,3290,0
|
|
20230807,160500,303395320,3290,3290,3290,3290,0
|
|
20230807,160400,303395320,3290,3290,3290,3290,0
|
|
20230807,160300,303395320,3290,3290,3290,3290,0
|
|
20230807,160200,303395320,3290,3290,3290,3290,0
|
|
20230807,160100,303395320,3290,3290,3290,3290,0
|
|
20230807,160000,303395320,3290,3290,3290,3290,0
|
|
20230807,155900,303395320,3290,3290,3290,3290,0
|
|
20230807,155800,303395320,3290,3290,3290,3290,0
|
|
20230807,155700,303395320,3290,3290,3290,3290,0
|
|
20230807,155600,303395320,3290,3290,3290,3290,0
|
|
20230807,155500,303395320,3290,3290,3290,3290,0
|
|
20230807,155400,303395320,3290,3290,3290,3290,5527
|
|
20230807,155300,303395320,3290,3290,3290,3290,0
|
|
20230807,155200,303395320,3290,3290,3290,3290,0
|
|
20230807,155100,303395320,3290,3290,3290,3290,0
|
|
20230807,155000,303395320,3290,3290,3290,3290,0
|
|
20230807,154900,303395320,3290,3290,3290,3290,0
|
|
20230807,154800,303395320,3290,3290,3290,3290,0
|
|
20230807,154700,303395320,3290,3290,3290,3290,0
|
|
20230807,154600,303395320,3290,3290,3290,3290,0
|
|
20230807,154500,303395320,3290,3290,3290,3290,0
|
|
20230807,154400,303395320,3290,3290,3290,3290,0
|
|
20230807,154300,303395320,3290,3290,3290,3290,0
|
|
20230807,154200,303395320,3290,3290,3290,3290,0
|
|
20230807,154100,303395320,3290,3290,3290,3290,0
|
|
20230807,154000,303395320,3290,3290,3290,3290,0
|
|
20230807,153900,303395320,3290,3290,3290,3290,0
|
|
20230807,153800,303395320,3290,3290,3290,3290,0
|
|
20230807,153700,303395320,3290,3290,3290,3290,0
|
|
20230807,153600,303395320,3290,3290,3290,3290,0
|
|
20230807,153500,303395320,3290,3290,3290,3290,0
|
|
20230807,153400,303395320,3290,3290,3290,3290,0
|
|
20230807,153300,303395320,3290,3290,3290,3290,0
|
|
20230807,153200,303395320,3290,3290,3290,3290,0
|
|
20230807,153100,303395320,3290,3290,3290,3290,0
|
|
20230807,153000,303395320,3290,3290,3290,3290,5527
|
|
20230807,152900,285211490,3265,3265,3265,3265,0
|
|
20230807,152800,285211490,3265,3265,3265,3265,0
|
|
20230807,152700,285211490,3265,3265,3265,3265,0
|
|
20230807,152600,285211490,3265,3265,3265,3265,0
|
|
20230807,152500,285211490,3265,3265,3265,3265,0
|
|
20230807,152400,285211490,3265,3265,3265,3265,0
|
|
20230807,152300,285211490,3265,3265,3265,3265,0
|
|
20230807,152200,285211490,3265,3265,3265,3265,0
|
|
20230807,152100,285211490,3265,3265,3265,3265,0
|
|
20230807,152000,285211490,3265,3265,3265,3265,0
|
|
20230807,151900,285211490,3265,3275,3275,3265,640
|
|
20230807,151800,283115530,3280,3270,3280,3265,84
|
|
20230807,151700,282840920,3275,3270,3275,3270,440
|
|
20230807,151600,281400620,3270,3270,3270,3270,12
|
|
20230807,151500,281361380,3265,3270,3270,3265,1150
|
|
20230807,151400,277606390,3270,3270,3270,3270,848
|
|
20230807,151300,274833430,3270,3270,3270,3270,450
|
|
20230807,151200,273361930,3270,3270,3270,3270,0
|
|
20230807,151100,273361930,3270,3270,3270,3270,590
|
|
20230807,151000,271432630,3270,3275,3275,3270,810
|
|
20230807,150900,268781930,3280,3280,3280,3280,422
|
|
20230807,150800,267397770,3280,3280,3280,3280,1010
|
|
20230807,150700,264084970,3275,3275,3275,3275,300
|
|
20230807,150600,263102470,3280,3280,3280,3280,0
|
|
20230807,150500,263102470,3280,3280,3280,3280,15
|
|
20230807,150400,263053270,3280,3280,3280,3280,0
|
|
20230807,150300,263053270,3280,3280,3280,3280,0
|
|
20230807,150200,263053270,3280,3280,3280,3280,470
|
|
20230807,150100,261511670,3275,3275,3275,3275,250
|
|
20230807,150000,260692920,3270,3270,3270,3270,0
|
|
20230807,145900,260692920,3270,3270,3270,3270,100
|
|
20230807,145800,260365920,3270,3270,3275,3270,350
|
|
20230807,145700,259220170,3275,3275,3275,3275,350
|
|
20230807,145600,258073920,3270,3270,3270,3270,180
|
|
20230807,145500,257485320,3270,3270,3270,3270,400
|
|
20230807,145400,256177320,3270,3270,3270,3270,770
|
|
20230807,145300,253659420,3280,3275,3280,3275,201
|
|
20230807,145200,253001140,3265,3265,3265,3265,650
|
|
20230807,145100,250878890,3265,3265,3270,3265,1550
|
|
20230807,145000,245813140,3270,3270,3270,3270,250
|
|
20230807,144900,244995640,3265,3265,3265,3265,0
|
|
20230807,144800,244995640,3265,3270,3270,3265,650
|
|
20230807,144700,242872640,3270,3270,3270,3270,300
|
|
20230807,144600,241891640,3270,3270,3270,3270,1490
|
|
20230807,144500,237019340,3275,3275,3275,3275,214
|
|
20230807,144400,236318490,3275,3275,3275,3275,17
|
|
20230807,144300,236262815,3275,3270,3275,3270,435
|
|
20230807,144200,234838755,3270,3270,3270,3270,104
|
|
20230807,144100,234498675,3275,3275,3275,3275,0
|
|
20230807,144000,234498675,3275,3275,3275,3275,0
|
|
20230807,143900,234498675,3275,3275,3275,3275,0
|
|
20230807,143800,234498675,3275,3275,3275,3275,11
|
|
20230807,143700,234462650,3275,3275,3275,3275,0
|
|
20230807,143600,234462650,3275,3275,3275,3275,50
|
|
20230807,143500,234298900,3270,3270,3270,3270,20
|
|
20230807,143400,234233500,3275,3275,3275,3275,0
|
|
20230807,143300,234233500,3275,3275,3275,3275,600
|
|
20230807,143200,232268500,3280,3280,3280,3280,4
|
|
20230807,143100,232255380,3285,3285,3285,3285,0
|
|
20230807,143000,232255380,3285,3285,3285,3285,1
|
|
20230807,142900,232252095,3270,3280,3280,3270,236
|
|
20230807,142800,231480075,3280,3280,3280,3280,0
|
|
20230807,142700,231480075,3280,3280,3280,3280,1557
|
|
20230807,142600,226373115,3280,3280,3280,3280,2
|
|
20230807,142500,226366555,3280,3280,3280,3280,0
|
|
20230807,142400,226366555,3280,3275,3280,3275,2
|
|
20230807,142300,226360000,3275,3275,3275,3275,19
|
|
20230807,142200,226297775,3270,3270,3270,3270,0
|
|
20230807,142100,226297775,3270,3270,3270,3270,1223
|
|
20230807,142000,222298565,3270,3270,3270,3270,77
|
|
20230807,141900,222046775,3270,3270,3270,3270,3
|
|
20230807,141800,222036965,3275,3275,3275,3275,0
|
|
20230807,141700,222036965,3275,3275,3275,3275,1
|
|
20230807,141600,222033690,3270,3270,3270,3270,3
|
|
20230807,141500,222023880,3270,3270,3270,3270,3
|
|
20230807,141400,222014070,3275,3275,3275,3275,100
|
|
20230807,141300,221686570,3280,3280,3280,3280,0
|
|
20230807,141200,221686570,3280,3270,3280,3270,17
|
|
20230807,141100,221630930,3270,3270,3270,3270,8
|
|
20230807,141000,221604770,3270,3270,3270,3270,217
|
|
20230807,140900,220895180,3270,3270,3270,3270,7
|
|
20230807,140800,220872290,3270,3275,3275,3270,97
|
|
20230807,140700,220554620,3275,3275,3275,3275,103
|
|
20230807,140600,220217295,3275,3275,3275,3275,0
|
|
20230807,140500,220217295,3275,3275,3275,3275,0
|
|
20230807,140400,220217295,3275,3275,3275,3275,0
|
|
20230807,140300,220217295,3275,3275,3275,3275,0
|
|
20230807,140200,220217295,3275,3275,3275,3275,0
|
|
20230807,140100,220217295,3275,3275,3275,3275,1
|
|
20230807,140000,220214020,3275,3275,3275,3275,0
|
|
20230807,135900,220214020,3275,3275,3275,3275,0
|
|
20230807,135800,220214020,3275,3275,3275,3275,80
|
|
20230807,135700,219952020,3280,3280,3280,3280,0
|
|
20230807,135600,219952020,3280,3280,3280,3280,0
|
|
20230807,135500,219952020,3280,3280,3280,3280,0
|
|
20230807,135400,219952020,3280,3280,3280,3280,0
|
|
20230807,135300,219952020,3280,3280,3280,3280,0
|
|
20230807,135200,219952020,3280,3280,3280,3280,0
|
|
20230807,135100,219952020,3280,3280,3280,3280,0
|
|
20230807,135000,219952020,3280,3280,3280,3280,0
|
|
20230807,134900,219952020,3280,3280,3280,3280,0
|
|
20230807,134800,219952020,3280,3280,3280,3280,0
|
|
20230807,134700,219952020,3280,3280,3280,3280,0
|
|
20230807,134600,219952020,3280,3280,3280,3280,0
|
|
20230807,134500,219952020,3280,3280,3280,3280,90
|
|
20230807,134400,219656820,3280,3280,3280,3280,0
|
|
20230807,134300,219656820,3280,3280,3280,3280,571
|
|
20230807,134200,217783940,3280,3275,3280,3260,101
|
|
20230807,134100,217454600,3280,3280,3280,3280,0
|
|
20230807,134000,217454600,3280,3280,3280,3280,0
|
|
20230807,133900,217454600,3280,3280,3280,3280,0
|
|
20230807,133800,217454600,3280,3280,3280,3280,7
|
|
20230807,133700,217431640,3275,3275,3275,3275,9
|
|
20230807,133600,217402165,3265,3265,3265,3265,0
|
|
20230807,133500,217402165,3265,3265,3265,3265,1000
|
|
20230807,133400,214137165,3285,3285,3285,3285,0
|
|
20230807,133300,214137165,3285,3285,3285,3285,0
|
|
20230807,133200,214137165,3285,3285,3285,3285,6
|
|
20230807,133100,214117455,3280,3280,3280,3280,38
|
|
20230807,133000,213992815,3265,3265,3265,3265,0
|
|
20230807,132900,213992815,3265,3270,3270,3265,700
|
|
20230807,132800,211706975,3275,3275,3275,3275,0
|
|
20230807,132700,211706975,3275,3275,3275,3275,0
|
|
20230807,132600,211706975,3275,3275,3275,3275,0
|
|
20230807,132500,211706975,3275,3275,3275,3275,7
|
|
20230807,132400,211684050,3270,3270,3270,3270,1
|
|
20230807,132300,211680780,3270,3265,3270,3265,51
|
|
20230807,132200,211514015,3270,3270,3270,3270,0
|
|
20230807,132100,211514015,3270,3270,3270,3270,0
|
|
20230807,132000,211514015,3270,3270,3270,3270,0
|
|
20230807,131900,211514015,3270,3270,3270,3270,0
|
|
20230807,131800,211514015,3270,3270,3270,3270,0
|
|
20230807,131700,211514015,3270,3270,3270,3270,0
|
|
20230807,131600,211514015,3270,3270,3270,3270,0
|
|
20230807,131500,211514015,3270,3265,3270,3265,531
|
|
20230807,131400,209780145,3270,3270,3270,3270,0
|
|
20230807,131300,209780145,3270,3270,3270,3270,368
|
|
20230807,131200,208576785,3280,3280,3280,3280,0
|
|
20230807,131100,208576785,3280,3270,3280,3270,22
|
|
20230807,131000,208504805,3270,3270,3270,3270,17
|
|
20230807,130900,208449215,3270,3270,3270,3270,460
|
|
20230807,130800,206945015,3275,3270,3275,3270,18
|
|
20230807,130700,206886120,3280,3280,3280,3280,301
|
|
20230807,130600,205898840,3280,3280,3280,3280,0
|
|
20230807,130500,205898840,3280,3280,3280,3280,0
|
|
20230807,130400,205898840,3280,3280,3280,3280,0
|
|
20230807,130300,205898840,3280,3280,3280,3280,0
|
|
20230807,130200,205898840,3280,3270,3280,3270,6
|
|
20230807,130100,205879170,3270,3270,3270,3270,0
|
|
20230807,130000,205879170,3270,3270,3270,3270,0
|
|
20230807,125900,205879170,3270,3270,3270,3270,200
|
|
20230807,125800,205225170,3270,3270,3270,3270,0
|
|
20230807,125700,205225170,3270,3270,3270,3270,0
|
|
20230807,125600,205225170,3270,3285,3285,3270,22
|
|
20230807,125500,205153125,3285,3285,3285,3285,5
|
|
20230807,125400,205136700,3285,3285,3285,3285,0
|
|
20230807,125300,205136700,3285,3285,3285,3285,4
|
|
20230807,125200,205123560,3285,3285,3285,3285,0
|
|
20230807,125100,205123560,3285,3285,3285,3285,0
|
|
20230807,125000,205123560,3285,3285,3285,3285,2
|
|
20230807,124900,205116990,3285,3285,3285,3285,0
|
|
20230807,124800,205116990,3285,3285,3285,3285,1
|
|
20230807,124700,205113705,3270,3270,3270,3270,0
|
|
20230807,124600,205113705,3270,3270,3270,3270,10
|
|
20230807,124500,205081005,3285,3285,3285,3285,0
|
|
20230807,124400,205081005,3285,3285,3285,3285,0
|
|
20230807,124300,205081005,3285,3285,3285,3285,0
|
|
20230807,124200,205081005,3285,3285,3285,3285,0
|
|
20230807,124100,205081005,3285,3275,3285,3275,2902
|
|
20230807,124000,195554090,3270,3270,3270,3270,399
|
|
20230807,123900,194249360,3265,3265,3265,3265,782
|
|
20230807,123800,191696130,3265,3265,3265,3265,6
|
|
20230807,123700,191676540,3265,3265,3265,3265,0
|
|
20230807,123600,191676540,3265,3265,3265,3265,0
|
|
20230807,123500,191676540,3265,3265,3265,3265,0
|
|
20230807,123400,191676540,3265,3265,3265,3265,0
|
|
20230807,123300,191676540,3265,3265,3265,3265,0
|
|
20230807,123200,191676540,3265,3265,3265,3265,0
|
|
20230807,123100,191676540,3265,3265,3265,3265,0
|
|
20230807,123000,191676540,3265,3265,3265,3265,0
|
|
20230807,122900,191676540,3265,3265,3265,3265,0
|
|
20230807,122800,191676540,3265,3265,3265,3265,0
|
|
20230807,122700,191676540,3265,3265,3265,3265,0
|
|
20230807,122600,191676540,3265,3265,3265,3265,0
|
|
20230807,122500,191676540,3265,3265,3265,3265,0
|
|
20230807,122400,191676540,3265,3265,3265,3265,0
|
|
20230807,122300,191676540,3265,3265,3265,3265,0
|
|
20230807,122200,191676540,3265,3265,3265,3265,0
|
|
20230807,122100,191676540,3265,3265,3265,3265,0
|
|
20230807,122000,191676540,3265,3265,3265,3265,0
|
|
20230807,121900,191676540,3265,3265,3265,3265,0
|
|
20230807,121800,191676540,3265,3265,3265,3265,0
|
|
20230807,121700,191676540,3265,3265,3265,3265,0
|
|
20230807,121600,191676540,3265,3265,3265,3265,0
|
|
20230807,121500,191676540,3265,3265,3265,3265,0
|
|
20230807,121400,191676540,3265,3265,3265,3265,0
|
|
20230807,121300,191676540,3265,3265,3265,3265,0
|
|
20230807,121200,191676540,3265,3265,3265,3265,0
|
|
20230807,121100,191676540,3265,3265,3265,3265,0
|
|
20230807,121000,191676540,3265,3265,3265,3265,0
|
|
20230807,120900,191676540,3265,3265,3265,3265,0
|
|
20230807,120800,191676540,3265,3265,3265,3265,15
|
|
20230807,120700,191627565,3265,3265,3265,3265,0
|
|
20230807,120600,191627565,3265,3265,3265,3265,0
|
|
20230807,120500,191627565,3265,3265,3265,3265,0
|
|
20230807,120400,191627565,3265,3260,3265,3260,712
|
|
20230807,120300,189306395,3245,3245,3245,3245,0
|
|
20230807,120200,189306395,3245,3245,3245,3245,0
|
|
20230807,120100,189306395,3245,3245,3245,3245,92
|
|
20230807,120000,189007855,3245,3245,3245,3245,92
|
|
20230807,115900,188709315,3245,3245,3245,3245,800
|
|
20230807,115800,186113315,3265,3265,3265,3265,0
|
|
20230807,115700,186113315,3265,3265,3265,3265,1
|
|
20230807,115600,186110050,3245,3245,3245,3245,0
|
|
20230807,115500,186110050,3245,3245,3245,3245,0
|
|
20230807,115400,186110050,3245,3245,3245,3245,0
|
|
20230807,115300,186110050,3245,3245,3245,3245,0
|
|
20230807,115200,186110050,3245,3245,3245,3245,30
|
|
20230807,115100,186012700,3265,3265,3265,3265,0
|
|
20230807,115000,186012700,3265,3265,3265,3265,16
|
|
20230807,114900,185960460,3245,3245,3245,3245,0
|
|
20230807,114800,185960460,3245,3245,3245,3245,0
|
|
20230807,114700,185960460,3245,3245,3245,3245,0
|
|
20230807,114600,185960460,3245,3255,3255,3245,908
|
|
20230807,114500,183013170,3265,3265,3265,3265,0
|
|
20230807,114400,183013170,3265,3265,3265,3265,0
|
|
20230807,114300,183013170,3265,3265,3265,3265,0
|
|
20230807,114200,183013170,3265,3265,3265,3265,0
|
|
20230807,114100,183013170,3265,3265,3265,3265,0
|
|
20230807,114000,183013170,3265,3265,3265,3265,0
|
|
20230807,113900,183013170,3265,3265,3265,3265,0
|
|
20230807,113800,183013170,3265,3265,3265,3265,0
|
|
20230807,113700,183013170,3265,3265,3265,3265,0
|
|
20230807,113600,183013170,3265,3265,3265,3265,0
|
|
20230807,113500,183013170,3265,3265,3265,3265,0
|
|
20230807,113400,183013170,3265,3265,3265,3265,0
|
|
20230807,113300,183013170,3265,3265,3265,3265,0
|
|
20230807,113200,183013170,3265,3265,3265,3265,0
|
|
20230807,113100,183013170,3265,3265,3265,3265,0
|
|
20230807,113000,183013170,3265,3260,3265,3260,21
|
|
20230807,112900,182944705,3240,3240,3240,3240,80
|
|
20230807,112800,182685505,3240,3245,3245,3240,1500
|
|
20230807,112700,177820200,3265,3265,3265,3265,0
|
|
20230807,112600,177820200,3265,3265,3265,3265,0
|
|
20230807,112500,177820200,3265,3265,3265,3265,20
|
|
20230807,112400,177754900,3265,3265,3265,3265,200
|
|
20230807,112300,177101900,3265,3265,3265,3265,0
|
|
20230807,112200,177101900,3265,3265,3265,3265,10
|
|
20230807,112100,177069250,3265,3265,3265,3265,0
|
|
20230807,112000,177069250,3265,3245,3265,3245,27
|
|
20230807,111900,176981295,3265,3265,3265,3265,2
|
|
20230807,111800,176974765,3245,3245,3245,3245,0
|
|
20230807,111700,176974765,3245,3245,3245,3245,0
|
|
20230807,111600,176974765,3245,3245,3245,3245,20
|
|
20230807,111500,176909865,3245,3250,3250,3245,400
|
|
20230807,111400,175610815,3270,3270,3270,3270,0
|
|
20230807,111300,175610815,3270,3265,3270,3265,20
|
|
20230807,111200,175545495,3265,3260,3265,3260,320
|
|
20230807,111100,174501505,3265,3260,3265,3255,288
|
|
20230807,111000,173563240,3270,3270,3270,3270,0
|
|
20230807,110900,173563240,3270,3270,3270,3270,0
|
|
20230807,110800,173563240,3270,3270,3270,3270,5
|
|
20230807,110700,173546890,3280,3280,3280,3280,0
|
|
20230807,110600,173546890,3280,3280,3280,3280,0
|
|
20230807,110500,173546890,3280,3280,3280,3280,0
|
|
20230807,110400,173546890,3280,3280,3280,3280,0
|
|
20230807,110300,173546890,3280,3265,3280,3265,1162
|
|
20230807,110200,169752870,3260,3260,3260,3260,0
|
|
20230807,110100,169752870,3260,3260,3260,3260,148
|
|
20230807,110000,169270390,3260,3260,3260,3260,4
|
|
20230807,105900,169257350,3250,3250,3250,3250,10
|
|
20230807,105800,169224850,3250,3250,3250,3250,1367
|
|
20230807,105700,164782100,3250,3250,3250,3250,0
|
|
20230807,105600,164782100,3250,3250,3250,3250,54
|
|
20230807,105500,164606600,3250,3250,3250,3250,0
|
|
20230807,105400,164606600,3250,3250,3250,3250,0
|
|
20230807,105300,164606600,3250,3250,3250,3250,1
|
|
20230807,105200,164603350,3245,3245,3245,3245,10
|
|
20230807,105100,164570900,3245,3245,3245,3245,0
|
|
20230807,105000,164570900,3245,3245,3245,3245,0
|
|
20230807,104900,164570900,3245,3245,3245,3245,95
|
|
20230807,104800,164262625,3250,3250,3250,3250,0
|
|
20230807,104700,164262625,3250,3250,3250,3250,17
|
|
20230807,104600,164207375,3255,3255,3260,3255,22
|
|
20230807,104500,164135755,3255,3250,3255,3250,23
|
|
20230807,104400,164060905,3250,3250,3250,3250,20
|
|
20230807,104300,163995905,3260,3260,3260,3260,10
|
|
20230807,104200,163963305,3245,3260,3260,3245,32
|
|
20230807,104100,163859215,3235,3235,3235,3235,0
|
|
20230807,104000,163859215,3235,3235,3235,3235,0
|
|
20230807,103900,163859215,3235,3250,3250,3235,1100
|
|
20230807,103800,160298780,3265,3265,3265,3265,0
|
|
20230807,103700,160298780,3265,3265,3265,3265,0
|
|
20230807,103600,160298780,3265,3265,3265,3265,1
|
|
20230807,103500,160295515,3240,3255,3255,3240,1756
|
|
20230807,103400,154602800,3255,3255,3255,3255,20
|
|
20230807,103300,154537700,3270,3260,3270,3260,1450
|
|
20230807,103200,149800610,3260,3260,3260,3260,1536
|
|
20230807,103100,144793250,3255,3255,3255,3255,24
|
|
20230807,103000,144715130,3260,3260,3260,3260,0
|
|
20230807,102900,144715130,3260,3260,3260,3260,124
|
|
20230807,102800,144310890,3265,3265,3265,3265,0
|
|
20230807,102700,144310890,3265,3265,3265,3265,20
|
|
20230807,102600,144245590,3270,3270,3270,3270,23
|
|
20230807,102500,144170380,3275,3275,3275,3275,0
|
|
20230807,102400,144170380,3275,3275,3275,3275,19
|
|
20230807,102300,144108155,3275,3275,3275,3275,171
|
|
20230807,102200,143548130,3275,3275,3275,3275,20
|
|
20230807,102100,143482630,3280,3280,3280,3280,1
|
|
20230807,102000,143479350,3265,3290,3290,3265,6825
|
|
20230807,101900,121164455,3310,3310,3310,3310,10
|
|
20230807,101800,121131355,3290,3290,3290,3290,10
|
|
20230807,101700,121098455,3320,3320,3320,3320,0
|
|
20230807,101600,121098455,3320,3320,3320,3320,0
|
|
20230807,101500,121098455,3320,3320,3320,3290,6148
|
|
20230807,101400,100720345,3315,3265,3315,3265,10934
|
|
20230807,101300,64706560,3265,3250,3265,3250,4298
|
|
20230807,101200,50699350,3245,3245,3245,3245,38
|
|
20230807,101100,50576040,3245,3245,3245,3245,0
|
|
20230807,101000,50576040,3245,3240,3245,3240,852
|
|
20230807,100900,47812030,3240,3240,3240,3240,34
|
|
20230807,100800,47701870,3240,3240,3240,3235,2100
|
|
20230807,100700,40898370,3245,3245,3245,3245,11
|
|
20230807,100600,40862675,3250,3250,3250,3250,0
|
|
20230807,100500,40862675,3250,3250,3250,3250,0
|
|
20230807,100400,40862675,3250,3250,3250,3250,0
|
|
20230807,100300,40862675,3250,3250,3250,3250,18
|
|
20230807,100200,40804175,3250,3250,3250,3250,3
|
|
20230807,100100,40794425,3250,3250,3250,3250,1201
|
|
20230807,100000,36891175,3240,3240,3240,3240,0
|
|
20230807,095900,36891175,3240,3240,3240,3240,0
|
|
20230807,095800,36891175,3240,3240,3240,3240,0
|
|
20230807,095700,36891175,3240,3240,3240,3240,0
|
|
20230807,095600,36891175,3240,3240,3240,3240,1
|
|
20230807,095500,36887935,3240,3240,3240,3240,1
|
|
20230807,095400,36884695,3240,3240,3240,3240,0
|
|
20230807,095300,36884695,3240,3240,3240,3240,1
|
|
20230807,095200,36881455,3245,3245,3245,3245,100
|
|
20230807,095100,36556955,3250,3250,3250,3250,0
|
|
20230807,095000,36556955,3250,3250,3250,3250,0
|
|
20230807,094900,36556955,3250,3250,3250,3250,0
|
|
20230807,094800,36556955,3250,3240,3250,3240,37
|
|
20230807,094700,36436885,3245,3245,3245,3245,0
|
|
20230807,094600,36436885,3245,3245,3245,3245,100
|
|
20230807,094500,36112385,3245,3245,3245,3245,0
|
|
20230807,094400,36112385,3245,3245,3245,3245,0
|
|
20230807,094300,36112385,3245,3250,3250,3245,1973
|
|
20230807,094200,29709345,3250,3250,3250,3250,50
|
|
20230807,094100,29546845,3260,3260,3260,3260,4
|
|
20230807,094000,29533805,3260,3260,3260,3260,0
|
|
20230807,093900,29533805,3260,3260,3260,3260,2
|
|
20230807,093800,29527285,3260,3260,3260,3260,2
|
|
20230807,093700,29520765,3260,3260,3260,3260,0
|
|
20230807,093600,29520765,3260,3260,3260,3260,60
|
|
20230807,093500,29325165,3260,3260,3260,3260,0
|
|
20230807,093400,29325165,3260,3260,3260,3260,0
|
|
20230807,093300,29325165,3260,3260,3260,3260,14
|
|
20230807,093200,29279525,3260,3260,3260,3260,0
|
|
20230807,093100,29279525,3260,3260,3260,3260,0
|
|
20230807,093000,29279525,3260,3255,3260,3255,20
|
|
20230807,092900,29214420,3245,3245,3245,3245,1
|
|
20230807,092800,29211175,3265,3265,3265,3250,254
|
|
20230807,092700,28385615,3250,3250,3250,3250,285
|
|
20230807,092600,27459365,3250,3260,3260,3250,1130
|
|
20230807,092500,23784325,3265,3265,3265,3265,48
|
|
20230807,092400,23627605,3280,3280,3280,3280,0
|
|
20230807,092300,23627605,3280,3280,3280,3280,0
|
|
20230807,092200,23627605,3280,3280,3280,3280,0
|
|
20230807,092100,23627605,3280,3280,3280,3280,0
|
|
20230807,092000,23627605,3280,3280,3280,3280,0
|
|
20230807,091900,23627605,3280,3260,3280,3260,350
|
|
20230807,091800,22483060,3255,3255,3255,3255,50
|
|
20230807,091700,22320310,3255,3255,3255,3255,0
|
|
20230807,091600,22320310,3255,3255,3255,3255,40
|
|
20230807,091500,22190110,3260,3260,3260,3260,34
|
|
20230807,091400,22079270,3255,3255,3255,3255,0
|
|
20230807,091300,22079270,3255,3265,3265,3255,1017
|
|
20230807,091200,18768925,3265,3265,3265,3265,6
|
|
20230807,091100,18749335,3265,3265,3265,3265,100
|
|
20230807,091000,18422835,3265,3270,3270,3265,21
|
|
20230807,090900,18354265,3250,3250,3250,3250,0
|
|
20230807,090800,18354265,3250,3250,3250,3250,0
|
|
20230807,090700,18354265,3250,3250,3250,3250,0
|
|
20230807,090600,18354265,3250,3250,3250,3250,12
|
|
20230807,090500,18315265,3250,3255,3255,3250,473
|
|
20230807,090400,16777735,3255,3255,3255,3255,1002
|
|
20230807,090300,13516225,3285,3285,3285,3285,232
|
|
20230807,090200,12754105,3290,3290,3290,3290,2
|
|
20230807,090100,12747525,3260,3280,3290,3260,3357
|
|
20230807,090000,1792395,3290,3295,3295,3290,344
|