686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202300,265221410,3240,3240,3240,3240,2480
|
|
20230808,202200,265221410,3240,3240,3240,3240,0
|
|
20230808,202100,265221410,3240,3240,3240,3240,0
|
|
20230808,202000,265221410,3240,3240,3240,3240,0
|
|
20230808,201900,265221410,3240,3240,3240,3240,0
|
|
20230808,201800,265221410,3240,3240,3240,3240,0
|
|
20230808,201700,265221410,3240,3240,3240,3240,0
|
|
20230808,201600,265221410,3240,3240,3240,3240,0
|
|
20230808,201500,265221410,3240,3240,3240,3240,0
|
|
20230808,201400,265221410,3240,3240,3240,3240,0
|
|
20230808,201300,265221410,3240,3240,3240,3240,0
|
|
20230808,201200,265221410,3240,3240,3240,3240,0
|
|
20230808,201100,265221410,3240,3240,3240,3240,0
|
|
20230808,201000,265221410,3240,3240,3240,3240,0
|
|
20230808,200900,265221410,3240,3240,3240,3240,0
|
|
20230808,200800,265221410,3240,3240,3240,3240,0
|
|
20230808,200700,265221410,3240,3240,3240,3240,0
|
|
20230808,200600,265221410,3240,3240,3240,3240,0
|
|
20230808,200500,265221410,3240,3240,3240,3240,0
|
|
20230808,200400,265221410,3240,3240,3240,3240,0
|
|
20230808,200300,265221410,3240,3240,3240,3240,0
|
|
20230808,200200,265221410,3240,3240,3240,3240,0
|
|
20230808,200100,265221410,3240,3240,3240,3240,0
|
|
20230808,200000,265221410,3240,3240,3240,3240,0
|
|
20230808,195900,265221410,3240,3240,3240,3240,0
|
|
20230808,195800,265221410,3240,3240,3240,3240,0
|
|
20230808,195700,265221410,3240,3240,3240,3240,0
|
|
20230808,195600,265221410,3240,3240,3240,3240,0
|
|
20230808,195500,265221410,3240,3240,3240,3240,0
|
|
20230808,195400,265221410,3240,3240,3240,3240,0
|
|
20230808,195300,265221410,3240,3240,3240,3240,2480
|
|
20230808,195200,265221410,3240,3240,3240,3240,0
|
|
20230808,195100,265221410,3240,3240,3240,3240,0
|
|
20230808,195000,265221410,3240,3240,3240,3240,0
|
|
20230808,194900,265221410,3240,3240,3240,3240,0
|
|
20230808,194800,265221410,3240,3240,3240,3240,0
|
|
20230808,194700,265221410,3240,3240,3240,3240,0
|
|
20230808,194600,265221410,3240,3240,3240,3240,0
|
|
20230808,194500,265221410,3240,3240,3240,3240,0
|
|
20230808,194400,265221410,3240,3240,3240,3240,0
|
|
20230808,194300,265221410,3240,3240,3240,3240,0
|
|
20230808,194200,265221410,3240,3240,3240,3240,0
|
|
20230808,194100,265221410,3240,3240,3240,3240,0
|
|
20230808,194000,265221410,3240,3240,3240,3240,0
|
|
20230808,193900,265221410,3240,3240,3240,3240,0
|
|
20230808,193800,265221410,3240,3240,3240,3240,0
|
|
20230808,193700,265221410,3240,3240,3240,3240,0
|
|
20230808,193600,265221410,3240,3240,3240,3240,0
|
|
20230808,193500,265221410,3240,3240,3240,3240,0
|
|
20230808,193400,265221410,3240,3240,3240,3240,0
|
|
20230808,193300,265221410,3240,3240,3240,3240,0
|
|
20230808,193200,265221410,3240,3240,3240,3240,0
|
|
20230808,193100,265221410,3240,3240,3240,3240,0
|
|
20230808,193000,265221410,3240,3240,3240,3240,0
|
|
20230808,192900,265221410,3240,3240,3240,3240,0
|
|
20230808,192800,265221410,3240,3240,3240,3240,0
|
|
20230808,192700,265221410,3240,3240,3240,3240,0
|
|
20230808,192600,265221410,3240,3240,3240,3240,0
|
|
20230808,192500,265221410,3240,3240,3240,3240,0
|
|
20230808,192400,265221410,3240,3240,3240,3240,0
|
|
20230808,192300,265221410,3240,3240,3240,3240,2480
|
|
20230808,192200,265221410,3240,3240,3240,3240,0
|
|
20230808,192100,265221410,3240,3240,3240,3240,0
|
|
20230808,192000,265221410,3240,3240,3240,3240,0
|
|
20230808,191900,265221410,3240,3240,3240,3240,0
|
|
20230808,191800,265221410,3240,3240,3240,3240,0
|
|
20230808,191700,265221410,3240,3240,3240,3240,0
|
|
20230808,191600,265221410,3240,3240,3240,3240,0
|
|
20230808,191500,265221410,3240,3240,3240,3240,0
|
|
20230808,191400,265221410,3240,3240,3240,3240,0
|
|
20230808,191300,265221410,3240,3240,3240,3240,0
|
|
20230808,191200,265221410,3240,3240,3240,3240,0
|
|
20230808,191100,265221410,3240,3240,3240,3240,0
|
|
20230808,191000,265221410,3240,3240,3240,3240,0
|
|
20230808,190900,265221410,3240,3240,3240,3240,0
|
|
20230808,190800,265221410,3240,3240,3240,3240,0
|
|
20230808,190700,265221410,3240,3240,3240,3240,0
|
|
20230808,190600,265221410,3240,3240,3240,3240,0
|
|
20230808,190500,265221410,3240,3240,3240,3240,0
|
|
20230808,190400,265221410,3240,3240,3240,3240,0
|
|
20230808,190300,265221410,3240,3240,3240,3240,0
|
|
20230808,190200,265221410,3240,3240,3240,3240,0
|
|
20230808,190100,265221410,3240,3240,3240,3240,0
|
|
20230808,190000,265221410,3240,3240,3240,3240,0
|
|
20230808,185900,265221410,3240,3240,3240,3240,0
|
|
20230808,185800,265221410,3240,3240,3240,3240,0
|
|
20230808,185700,265221410,3240,3240,3240,3240,0
|
|
20230808,185600,265221410,3240,3240,3240,3240,0
|
|
20230808,185500,265221410,3240,3240,3240,3240,0
|
|
20230808,185400,265221410,3240,3240,3240,3240,0
|
|
20230808,185300,265221410,3240,3240,3240,3240,2480
|
|
20230808,185200,265221410,3240,3240,3240,3240,0
|
|
20230808,185100,265221410,3240,3240,3240,3240,0
|
|
20230808,185000,265221410,3240,3240,3240,3240,0
|
|
20230808,184900,265221410,3240,3240,3240,3240,0
|
|
20230808,184800,265221410,3240,3240,3240,3240,0
|
|
20230808,184700,265221410,3240,3240,3240,3240,0
|
|
20230808,184600,265221410,3240,3240,3240,3240,0
|
|
20230808,184500,265221410,3240,3240,3240,3240,0
|
|
20230808,184400,265221410,3240,3240,3240,3240,0
|
|
20230808,184300,265221410,3240,3240,3240,3240,0
|
|
20230808,184200,265221410,3240,3240,3240,3240,0
|
|
20230808,184100,265221410,3240,3240,3240,3240,0
|
|
20230808,184000,265221410,3240,3240,3240,3240,0
|
|
20230808,183900,265221410,3240,3240,3240,3240,0
|
|
20230808,183800,265221410,3240,3240,3240,3240,0
|
|
20230808,183700,265221410,3240,3240,3240,3240,0
|
|
20230808,183600,265221410,3240,3240,3240,3240,0
|
|
20230808,183500,265221410,3240,3240,3240,3240,0
|
|
20230808,183400,265221410,3240,3240,3240,3240,0
|
|
20230808,183300,265221410,3240,3240,3240,3240,0
|
|
20230808,183200,265221410,3240,3240,3240,3240,0
|
|
20230808,183100,265221410,3240,3240,3240,3240,0
|
|
20230808,183000,265221410,3240,3240,3240,3240,0
|
|
20230808,182900,265221410,3240,3240,3240,3240,0
|
|
20230808,182800,265221410,3240,3240,3240,3240,0
|
|
20230808,182700,265221410,3240,3240,3240,3240,0
|
|
20230808,182600,265221410,3240,3240,3240,3240,0
|
|
20230808,182500,265221410,3240,3240,3240,3240,0
|
|
20230808,182400,265221410,3240,3240,3240,3240,0
|
|
20230808,182300,265221410,3240,3240,3240,3240,2480
|
|
20230808,182200,265221410,3240,3240,3240,3240,0
|
|
20230808,182100,265221410,3240,3240,3240,3240,0
|
|
20230808,182000,265221410,3240,3240,3240,3240,0
|
|
20230808,181900,265221410,3240,3240,3240,3240,0
|
|
20230808,181800,265221410,3240,3240,3240,3240,0
|
|
20230808,181700,265221410,3240,3240,3240,3240,0
|
|
20230808,181600,265221410,3240,3240,3240,3240,0
|
|
20230808,181500,265221410,3240,3240,3240,3240,0
|
|
20230808,181400,265221410,3240,3240,3240,3240,0
|
|
20230808,181300,265221410,3240,3240,3240,3240,0
|
|
20230808,181200,265221410,3240,3240,3240,3240,0
|
|
20230808,181100,265221410,3240,3240,3240,3240,0
|
|
20230808,181000,265221410,3240,3240,3240,3240,0
|
|
20230808,180900,265221410,3240,3240,3240,3240,0
|
|
20230808,180800,265221410,3240,3240,3240,3240,0
|
|
20230808,180700,265221410,3240,3240,3240,3240,0
|
|
20230808,180600,265221410,3240,3240,3240,3240,0
|
|
20230808,180500,265221410,3240,3240,3240,3240,0
|
|
20230808,180400,265221410,3240,3240,3240,3240,0
|
|
20230808,180300,265221410,3240,3240,3240,3240,0
|
|
20230808,180200,265221410,3240,3240,3240,3240,0
|
|
20230808,180100,265221410,3240,3240,3240,3240,0
|
|
20230808,180000,265221410,3240,3240,3240,3240,0
|
|
20230808,175900,265221410,3240,3240,3240,3240,0
|
|
20230808,175800,265221410,3240,3240,3240,3240,0
|
|
20230808,175700,265221410,3240,3240,3240,3240,0
|
|
20230808,175600,265221410,3240,3240,3240,3240,0
|
|
20230808,175500,265221410,3240,3240,3240,3240,0
|
|
20230808,175400,265221410,3240,3240,3240,3240,0
|
|
20230808,175300,265221410,3240,3240,3240,3240,2480
|
|
20230808,175200,265221410,3240,3240,3240,3240,0
|
|
20230808,175100,265221410,3240,3240,3240,3240,0
|
|
20230808,175000,265221410,3240,3240,3240,3240,0
|
|
20230808,174900,265221410,3240,3240,3240,3240,0
|
|
20230808,174800,265221410,3240,3240,3240,3240,0
|
|
20230808,174700,265221410,3240,3240,3240,3240,0
|
|
20230808,174600,265221410,3240,3240,3240,3240,0
|
|
20230808,174500,265221410,3240,3240,3240,3240,0
|
|
20230808,174400,265221410,3240,3240,3240,3240,0
|
|
20230808,174300,265221410,3240,3240,3240,3240,0
|
|
20230808,174200,265221410,3240,3240,3240,3240,0
|
|
20230808,174100,265221410,3240,3240,3240,3240,0
|
|
20230808,174000,265221410,3240,3240,3240,3240,0
|
|
20230808,173900,265221410,3240,3240,3240,3240,0
|
|
20230808,173800,265221410,3240,3240,3240,3240,0
|
|
20230808,173700,265221410,3240,3240,3240,3240,0
|
|
20230808,173600,265221410,3240,3240,3240,3240,0
|
|
20230808,173500,265221410,3240,3240,3240,3240,0
|
|
20230808,173400,265221410,3240,3240,3240,3240,0
|
|
20230808,173300,265221410,3240,3240,3240,3240,0
|
|
20230808,173200,265221410,3240,3240,3240,3240,0
|
|
20230808,173100,265221410,3240,3240,3240,3240,0
|
|
20230808,173000,265221410,3240,3240,3240,3240,0
|
|
20230808,172900,265221410,3240,3240,3240,3240,0
|
|
20230808,172800,265221410,3240,3240,3240,3240,0
|
|
20230808,172700,265221410,3240,3240,3240,3240,0
|
|
20230808,172600,265221410,3240,3240,3240,3240,0
|
|
20230808,172500,265221410,3240,3240,3240,3240,0
|
|
20230808,172400,265221410,3240,3240,3240,3240,0
|
|
20230808,172300,265221410,3240,3240,3240,3240,2480
|
|
20230808,172200,265221410,3240,3240,3240,3240,0
|
|
20230808,172100,265221410,3240,3240,3240,3240,0
|
|
20230808,172000,265221410,3240,3240,3240,3240,0
|
|
20230808,171900,265221410,3240,3240,3240,3240,0
|
|
20230808,171800,265221410,3240,3240,3240,3240,0
|
|
20230808,171700,265221410,3240,3240,3240,3240,0
|
|
20230808,171600,265221410,3240,3240,3240,3240,0
|
|
20230808,171500,265221410,3240,3240,3240,3240,0
|
|
20230808,171400,265221410,3240,3240,3240,3240,0
|
|
20230808,171300,265221410,3240,3240,3240,3240,0
|
|
20230808,171200,265221410,3240,3240,3240,3240,0
|
|
20230808,171100,265221410,3240,3240,3240,3240,0
|
|
20230808,171000,265221410,3240,3240,3240,3240,0
|
|
20230808,170900,265221410,3240,3240,3240,3240,0
|
|
20230808,170800,265221410,3240,3240,3240,3240,0
|
|
20230808,170700,265221410,3240,3240,3240,3240,0
|
|
20230808,170600,265221410,3240,3240,3240,3240,0
|
|
20230808,170500,265221410,3240,3240,3240,3240,0
|
|
20230808,170400,265221410,3240,3240,3240,3240,0
|
|
20230808,170300,265221410,3240,3240,3240,3240,0
|
|
20230808,170200,265221410,3240,3240,3240,3240,0
|
|
20230808,170100,265221410,3240,3240,3240,3240,0
|
|
20230808,170000,265221410,3240,3240,3240,3240,0
|
|
20230808,165900,265221410,3240,3240,3240,3240,0
|
|
20230808,165800,265221410,3240,3240,3240,3240,0
|
|
20230808,165700,265221410,3240,3240,3240,3240,0
|
|
20230808,165600,265221410,3240,3240,3240,3240,0
|
|
20230808,165500,265221410,3240,3240,3240,3240,0
|
|
20230808,165400,265221410,3240,3240,3240,3240,0
|
|
20230808,165300,265221410,3240,3240,3240,3240,2480
|
|
20230808,165200,265221410,3240,3240,3240,3240,0
|
|
20230808,165100,265221410,3240,3240,3240,3240,0
|
|
20230808,165000,265221410,3240,3240,3240,3240,0
|
|
20230808,164900,265221410,3240,3240,3240,3240,0
|
|
20230808,164800,265221410,3240,3240,3240,3240,0
|
|
20230808,164700,265221410,3240,3240,3240,3240,0
|
|
20230808,164600,265221410,3240,3240,3240,3240,0
|
|
20230808,164500,265221410,3240,3240,3240,3240,0
|
|
20230808,164400,265221410,3240,3240,3240,3240,0
|
|
20230808,164300,265221410,3240,3240,3240,3240,0
|
|
20230808,164200,265221410,3240,3240,3240,3240,0
|
|
20230808,164100,265221410,3240,3240,3240,3240,0
|
|
20230808,164000,265221410,3240,3240,3240,3240,0
|
|
20230808,163900,265221410,3240,3240,3240,3240,0
|
|
20230808,163800,265221410,3240,3240,3240,3240,0
|
|
20230808,163700,265221410,3240,3240,3240,3240,0
|
|
20230808,163600,265221410,3240,3240,3240,3240,0
|
|
20230808,163500,265221410,3240,3240,3240,3240,0
|
|
20230808,163400,265221410,3240,3240,3240,3240,0
|
|
20230808,163300,265221410,3240,3240,3240,3240,0
|
|
20230808,163200,265221410,3240,3240,3240,3240,0
|
|
20230808,163100,265221410,3240,3240,3240,3240,0
|
|
20230808,163000,265221410,3240,3240,3240,3240,0
|
|
20230808,162900,265221410,3240,3240,3240,3240,0
|
|
20230808,162800,265221410,3240,3240,3240,3240,0
|
|
20230808,162700,265221410,3240,3240,3240,3240,0
|
|
20230808,162600,265221410,3240,3240,3240,3240,0
|
|
20230808,162500,265221410,3240,3240,3240,3240,0
|
|
20230808,162400,265221410,3240,3240,3240,3240,0
|
|
20230808,162300,265221410,3240,3240,3240,3240,2480
|
|
20230808,162200,265221410,3240,3240,3240,3240,0
|
|
20230808,162100,265221410,3240,3240,3240,3240,0
|
|
20230808,162000,265221410,3240,3240,3240,3240,0
|
|
20230808,161900,265221410,3240,3240,3240,3240,0
|
|
20230808,161800,265221410,3240,3240,3240,3240,0
|
|
20230808,161700,265221410,3240,3240,3240,3240,0
|
|
20230808,161600,265221410,3240,3240,3240,3240,0
|
|
20230808,161500,265221410,3240,3240,3240,3240,0
|
|
20230808,161400,265221410,3240,3240,3240,3240,0
|
|
20230808,161300,265221410,3240,3240,3240,3240,0
|
|
20230808,161200,265221410,3240,3240,3240,3240,0
|
|
20230808,161100,265221410,3240,3240,3240,3240,0
|
|
20230808,161000,265221410,3240,3240,3240,3240,0
|
|
20230808,160900,265221410,3240,3240,3240,3240,0
|
|
20230808,160800,265221410,3240,3240,3240,3240,0
|
|
20230808,160700,265221410,3240,3240,3240,3240,0
|
|
20230808,160600,265221410,3240,3240,3240,3240,0
|
|
20230808,160500,265221410,3240,3240,3240,3240,0
|
|
20230808,160400,265221410,3240,3240,3240,3240,0
|
|
20230808,160300,265221410,3240,3240,3240,3240,0
|
|
20230808,160200,265221410,3240,3240,3240,3240,0
|
|
20230808,160100,265221410,3240,3240,3240,3240,0
|
|
20230808,160000,265221410,3240,3240,3240,3240,0
|
|
20230808,155900,265221410,3240,3240,3240,3240,0
|
|
20230808,155800,265221410,3240,3240,3240,3240,0
|
|
20230808,155700,265221410,3240,3240,3240,3240,0
|
|
20230808,155600,265221410,3240,3240,3240,3240,0
|
|
20230808,155500,265221410,3240,3240,3240,3240,0
|
|
20230808,155400,265221410,3240,3240,3240,3240,0
|
|
20230808,155300,265221410,3240,3240,3240,3240,2480
|
|
20230808,155200,265221410,3240,3240,3240,3240,0
|
|
20230808,155100,265221410,3240,3240,3240,3240,0
|
|
20230808,155000,265221410,3240,3240,3240,3240,0
|
|
20230808,154900,265221410,3240,3240,3240,3240,0
|
|
20230808,154800,265221410,3240,3240,3240,3240,0
|
|
20230808,154700,265221410,3240,3240,3240,3240,0
|
|
20230808,154600,265221410,3240,3240,3240,3240,0
|
|
20230808,154500,265221410,3240,3240,3240,3240,0
|
|
20230808,154400,265221410,3240,3240,3240,3240,0
|
|
20230808,154300,265221410,3240,3240,3240,3240,0
|
|
20230808,154200,265221410,3240,3240,3240,3240,0
|
|
20230808,154100,265221410,3240,3240,3240,3240,0
|
|
20230808,154000,265221410,3240,3240,3240,3240,0
|
|
20230808,153900,265221410,3240,3240,3240,3240,0
|
|
20230808,153800,265221410,3240,3240,3240,3240,0
|
|
20230808,153700,265221410,3240,3240,3240,3240,0
|
|
20230808,153600,265221410,3240,3240,3240,3240,0
|
|
20230808,153500,265221410,3240,3240,3240,3240,0
|
|
20230808,153400,265221410,3240,3240,3240,3240,0
|
|
20230808,153300,265221410,3240,3240,3240,3240,0
|
|
20230808,153200,265221410,3240,3240,3240,3240,0
|
|
20230808,153100,265221410,3240,3240,3240,3240,0
|
|
20230808,153000,265221410,3240,3240,3240,3240,2480
|
|
20230808,152900,257186210,3245,3245,3245,3245,0
|
|
20230808,152800,257186210,3245,3245,3245,3245,0
|
|
20230808,152700,257186210,3245,3245,3245,3245,0
|
|
20230808,152600,257186210,3245,3245,3245,3245,0
|
|
20230808,152500,257186210,3245,3245,3245,3245,0
|
|
20230808,152400,257186210,3245,3245,3245,3245,0
|
|
20230808,152300,257186210,3245,3245,3245,3245,0
|
|
20230808,152200,257186210,3245,3245,3245,3245,0
|
|
20230808,152100,257186210,3245,3245,3245,3245,0
|
|
20230808,152000,257186210,3245,3245,3245,3245,0
|
|
20230808,151900,257186210,3245,3250,3250,3245,613
|
|
20230808,151800,255194525,3250,3250,3250,3235,1330
|
|
20230808,151700,250877860,3240,3235,3250,3235,1333
|
|
20230808,151600,246556540,3235,3235,3235,3235,5
|
|
20230808,151500,246540365,3235,3235,3235,3235,0
|
|
20230808,151400,246540365,3235,3230,3235,3215,440
|
|
20230808,151300,245122790,3230,3230,3230,3230,0
|
|
20230808,151200,245122790,3230,3235,3235,3230,299
|
|
20230808,151100,244157015,3230,3230,3230,3230,150
|
|
20230808,151000,243672515,3240,3240,3240,3240,0
|
|
20230808,150900,243672515,3240,3240,3240,3240,0
|
|
20230808,150800,243672515,3240,3240,3240,3240,1
|
|
20230808,150700,243669275,3225,3225,3225,3225,758
|
|
20230808,150600,241224725,3225,3225,3225,3225,1
|
|
20230808,150500,241221500,3225,3225,3225,3225,0
|
|
20230808,150400,241221500,3225,3225,3225,3225,0
|
|
20230808,150300,241221500,3225,3220,3225,3220,350
|
|
20230808,150200,240092960,3220,3215,3220,3215,630
|
|
20230808,150100,238065260,3215,3215,3215,3215,3
|
|
20230808,150000,238055615,3215,3215,3215,3215,207
|
|
20230808,145900,237390110,3215,3215,3215,3215,0
|
|
20230808,145800,237390110,3215,3215,3215,3215,1
|
|
20230808,145700,237386895,3205,3210,3210,3205,999
|
|
20230808,145600,234182335,3220,3220,3220,3220,0
|
|
20230808,145500,234182335,3220,3220,3220,3220,0
|
|
20230808,145400,234182335,3220,3220,3220,3220,0
|
|
20230808,145300,234182335,3220,3220,3220,3220,0
|
|
20230808,145200,234182335,3220,3220,3220,3220,0
|
|
20230808,145100,234182335,3220,3220,3220,3220,2
|
|
20230808,145000,234175895,3220,3210,3220,3210,254
|
|
20230808,144900,233360545,3215,3215,3215,3215,0
|
|
20230808,144800,233360545,3215,3215,3215,3215,247
|
|
20230808,144700,232566440,3225,3225,3225,3225,0
|
|
20230808,144600,232566440,3225,3225,3225,3225,0
|
|
20230808,144500,232566440,3225,3225,3225,3225,1
|
|
20230808,144400,232563215,3215,3215,3215,3215,509
|
|
20230808,144300,230926780,3225,3225,3225,3225,1
|
|
20230808,144200,230923555,3220,3225,3225,3220,390
|
|
20230808,144100,229667490,3225,3230,3230,3225,275
|
|
20230808,144000,228779285,3235,3235,3235,3235,10
|
|
20230808,143900,228746935,3235,3235,3235,3235,0
|
|
20230808,143800,228746935,3235,3235,3235,3235,0
|
|
20230808,143700,228746935,3235,3235,3235,3235,1
|
|
20230808,143600,228743700,3220,3220,3220,3220,43
|
|
20230808,143500,228605240,3235,3235,3235,3235,0
|
|
20230808,143400,228605240,3235,3235,3235,3235,0
|
|
20230808,143300,228605240,3235,3235,3235,3235,1
|
|
20230808,143200,228602005,3230,3230,3230,3230,158
|
|
20230808,143100,228091665,3230,3230,3230,3230,0
|
|
20230808,143000,228091665,3230,3230,3230,3230,0
|
|
20230808,142900,228091665,3230,3230,3230,3230,0
|
|
20230808,142800,228091665,3230,3230,3230,3230,1
|
|
20230808,142700,228088435,3230,3230,3230,3230,1
|
|
20230808,142600,228085205,3205,3215,3215,3205,1693
|
|
20230808,142500,222650950,3235,3235,3235,3235,0
|
|
20230808,142400,222650950,3235,3235,3235,3235,1
|
|
20230808,142300,222647715,3215,3225,3225,3215,1148
|
|
20230808,142200,218954170,3240,3240,3240,3240,174
|
|
20230808,142100,218390410,3240,3240,3240,3240,478
|
|
20230808,142000,216841690,3240,3240,3240,3240,0
|
|
20230808,141900,216841690,3240,3240,3240,3240,0
|
|
20230808,141800,216841690,3240,3240,3240,3240,0
|
|
20230808,141700,216841690,3240,3230,3240,3230,1697
|
|
20230808,141600,211347045,3225,3225,3225,3225,0
|
|
20230808,141500,211347045,3225,3225,3225,3225,0
|
|
20230808,141400,211347045,3225,3225,3225,3225,0
|
|
20230808,141300,211347045,3225,3225,3225,3225,0
|
|
20230808,141200,211347045,3225,3225,3225,3225,375
|
|
20230808,141100,210137670,3220,3225,3225,3220,206
|
|
20230808,141000,209473845,3225,3220,3225,3220,859
|
|
20230808,140900,206706300,3215,3215,3215,3210,2070
|
|
20230808,140800,200052535,3210,3210,3210,3210,20
|
|
20230808,140700,199988335,3230,3230,3230,3230,0
|
|
20230808,140600,199988335,3230,3230,3230,3230,0
|
|
20230808,140500,199988335,3230,3230,3230,3230,0
|
|
20230808,140400,199988335,3230,3230,3230,3230,0
|
|
20230808,140300,199988335,3230,3230,3230,3230,0
|
|
20230808,140200,199988335,3230,3230,3230,3230,0
|
|
20230808,140100,199988335,3230,3230,3230,3230,0
|
|
20230808,140000,199988335,3230,3230,3230,3230,0
|
|
20230808,135900,199988335,3230,3230,3230,3230,10
|
|
20230808,135800,199956035,3230,3230,3230,3230,0
|
|
20230808,135700,199956035,3230,3230,3230,3230,0
|
|
20230808,135600,199956035,3230,3230,3230,3230,0
|
|
20230808,135500,199956035,3230,3230,3230,3230,0
|
|
20230808,135400,199956035,3230,3230,3230,3230,0
|
|
20230808,135300,199956035,3230,3230,3230,3230,7
|
|
20230808,135200,199933425,3230,3230,3230,3230,0
|
|
20230808,135100,199933425,3230,3230,3230,3230,0
|
|
20230808,135000,199933425,3230,3230,3230,3230,0
|
|
20230808,134900,199933425,3230,3230,3230,3230,50
|
|
20230808,134800,199771925,3230,3225,3230,3225,1657
|
|
20230808,134700,194428070,3225,3215,3225,3210,288
|
|
20230808,134600,193502300,3225,3225,3225,3225,0
|
|
20230808,134500,193502300,3225,3225,3225,3225,0
|
|
20230808,134400,193502300,3225,3225,3225,3225,1
|
|
20230808,134300,193499075,3215,3215,3215,3215,0
|
|
20230808,134200,193499075,3215,3215,3215,3215,100
|
|
20230808,134100,193177575,3225,3225,3225,3225,2
|
|
20230808,134000,193171125,3215,3215,3215,3215,23
|
|
20230808,133900,193097180,3210,3210,3210,3210,0
|
|
20230808,133800,193097180,3210,3205,3210,3205,644
|
|
20230808,133700,191029990,3210,3210,3210,3210,0
|
|
20230808,133600,191029990,3210,3210,3210,3210,0
|
|
20230808,133500,191029990,3210,3210,3210,3210,0
|
|
20230808,133400,191029990,3210,3210,3210,3210,0
|
|
20230808,133300,191029990,3210,3210,3210,3210,0
|
|
20230808,133200,191029990,3210,3210,3210,3210,0
|
|
20230808,133100,191029990,3210,3210,3210,3210,0
|
|
20230808,133000,191029990,3210,3210,3210,3210,951
|
|
20230808,132900,187977280,3215,3215,3215,3215,26
|
|
20230808,132800,187893690,3215,3215,3215,3215,24
|
|
20230808,132700,187816530,3215,3215,3215,3215,467
|
|
20230808,132600,186315125,3220,3215,3220,3215,106
|
|
20230808,132500,185974320,3225,3225,3225,3225,0
|
|
20230808,132400,185974320,3225,3225,3225,3225,0
|
|
20230808,132300,185974320,3225,3225,3225,3225,0
|
|
20230808,132200,185974320,3225,3225,3225,3225,0
|
|
20230808,132100,185974320,3225,3220,3225,3220,501
|
|
20230808,132000,184361095,3225,3225,3225,3225,150
|
|
20230808,131900,183877345,3225,3225,3225,3225,0
|
|
20230808,131800,183877345,3225,3225,3225,3225,10
|
|
20230808,131700,183845095,3225,3225,3225,3225,3
|
|
20230808,131600,183835420,3225,3225,3225,3225,830
|
|
20230808,131500,181158670,3220,3210,3220,3210,2901
|
|
20230808,131400,171832055,3210,3210,3210,3210,10
|
|
20230808,131300,171799955,3215,3215,3215,3215,0
|
|
20230808,131200,171799955,3215,3215,3215,3215,0
|
|
20230808,131100,171799955,3215,3215,3215,3215,0
|
|
20230808,131000,171799955,3215,3215,3215,3215,0
|
|
20230808,130900,171799955,3215,3215,3215,3215,2
|
|
20230808,130800,171793525,3210,3205,3210,3205,1145
|
|
20230808,130700,168123770,3215,3215,3215,3215,0
|
|
20230808,130600,168123770,3215,3215,3215,3215,10
|
|
20230808,130500,168091620,3205,3210,3210,3205,800
|
|
20230808,130400,165526065,3220,3220,3220,3220,0
|
|
20230808,130300,165526065,3220,3220,3220,3220,0
|
|
20230808,130200,165526065,3220,3220,3220,3220,0
|
|
20230808,130100,165526065,3220,3220,3220,3220,0
|
|
20230808,130000,165526065,3220,3215,3220,3215,301
|
|
20230808,125900,164558345,3220,3220,3220,3220,0
|
|
20230808,125800,164558345,3220,3220,3220,3220,0
|
|
20230808,125700,164558345,3220,3220,3220,3220,0
|
|
20230808,125600,164558345,3220,3220,3220,3220,1
|
|
20230808,125500,164555125,3210,3210,3210,3210,51
|
|
20230808,125400,164391415,3220,3220,3220,3220,0
|
|
20230808,125300,164391415,3220,3220,3220,3220,0
|
|
20230808,125200,164391415,3220,3220,3220,3220,0
|
|
20230808,125100,164391415,3220,3220,3220,3220,0
|
|
20230808,125000,164391415,3220,3220,3220,3220,0
|
|
20230808,124900,164391415,3220,3220,3220,3220,0
|
|
20230808,124800,164391415,3220,3220,3220,3220,0
|
|
20230808,124700,164391415,3220,3220,3220,3220,11
|
|
20230808,124600,164355995,3220,3220,3220,3220,0
|
|
20230808,124500,164355995,3220,3220,3220,3220,0
|
|
20230808,124400,164355995,3220,3220,3220,3220,0
|
|
20230808,124300,164355995,3220,3220,3220,3220,0
|
|
20230808,124200,164355995,3220,3220,3220,3220,0
|
|
20230808,124100,164355995,3220,3220,3220,3220,27
|
|
20230808,124000,164269055,3220,3220,3220,3220,0
|
|
20230808,123900,164269055,3220,3220,3220,3220,0
|
|
20230808,123800,164269055,3220,3220,3220,3220,0
|
|
20230808,123700,164269055,3220,3220,3220,3220,0
|
|
20230808,123600,164269055,3220,3220,3220,3220,0
|
|
20230808,123500,164269055,3220,3220,3220,3220,0
|
|
20230808,123400,164269055,3220,3220,3220,3220,93
|
|
20230808,123300,163969595,3225,3225,3225,3225,0
|
|
20230808,123200,163969595,3225,3225,3225,3225,0
|
|
20230808,123100,163969595,3225,3225,3225,3225,150
|
|
20230808,123000,163485845,3205,3205,3205,3205,1
|
|
20230808,122900,163482640,3225,3225,3225,3225,0
|
|
20230808,122800,163482640,3225,3225,3225,3225,0
|
|
20230808,122700,163482640,3225,3225,3225,3225,0
|
|
20230808,122600,163482640,3225,3225,3225,3225,0
|
|
20230808,122500,163482640,3225,3225,3225,3225,0
|
|
20230808,122400,163482640,3225,3225,3225,3225,0
|
|
20230808,122300,163482640,3225,3225,3225,3225,0
|
|
20230808,122200,163482640,3225,3225,3225,3225,0
|
|
20230808,122100,163482640,3225,3225,3225,3225,0
|
|
20230808,122000,163482640,3225,3225,3225,3225,0
|
|
20230808,121900,163482640,3225,3225,3225,3225,1
|
|
20230808,121800,163479415,3195,3225,3225,3195,15379
|
|
20230808,121700,114192835,3225,3225,3225,3225,0
|
|
20230808,121600,114192835,3225,3220,3225,3220,852
|
|
20230808,121500,111447750,3215,3215,3215,3215,0
|
|
20230808,121400,111447750,3215,3215,3215,3215,150
|
|
20230808,121300,110965500,3220,3220,3220,3220,874
|
|
20230808,121200,108151220,3220,3220,3220,3220,6
|
|
20230808,121100,108131900,3225,3225,3225,3225,2
|
|
20230808,121000,108125450,3225,3225,3225,3225,18
|
|
20230808,120900,108067400,3225,3225,3225,3225,19
|
|
20230808,120800,108006125,3225,3225,3225,3225,0
|
|
20230808,120700,108006125,3225,3225,3225,3225,1
|
|
20230808,120600,108002900,3225,3225,3225,3225,0
|
|
20230808,120500,108002900,3225,3230,3230,3220,1149
|
|
20230808,120400,104303105,3220,3220,3220,3220,1
|
|
20230808,120300,104299885,3230,3230,3230,3230,0
|
|
20230808,120200,104299885,3230,3230,3230,3230,0
|
|
20230808,120100,104299885,3230,3230,3230,3230,8
|
|
20230808,120000,104274045,3230,3230,3230,3230,0
|
|
20230808,115900,104274045,3230,3230,3230,3230,0
|
|
20230808,115800,104274045,3230,3230,3230,3230,0
|
|
20230808,115700,104274045,3230,3230,3230,3230,0
|
|
20230808,115600,104274045,3230,3230,3230,3230,0
|
|
20230808,115500,104274045,3230,3230,3230,3230,0
|
|
20230808,115400,104274045,3230,3230,3230,3230,1
|
|
20230808,115300,104270815,3220,3225,3225,3220,1068
|
|
20230808,115200,100831850,3225,3225,3225,3225,2
|
|
20230808,115100,100825400,3230,3230,3230,3230,0
|
|
20230808,115000,100825400,3230,3230,3230,3230,0
|
|
20230808,114900,100825400,3230,3230,3230,3230,0
|
|
20230808,114800,100825400,3230,3230,3230,3230,1
|
|
20230808,114700,100822170,3235,3235,3235,3235,0
|
|
20230808,114600,100822170,3235,3235,3235,3235,2
|
|
20230808,114500,100815700,3225,3225,3225,3225,300
|
|
20230808,114400,99848200,3235,3235,3235,3235,0
|
|
20230808,114300,99848200,3235,3235,3235,3235,0
|
|
20230808,114200,99848200,3235,3235,3235,3235,0
|
|
20230808,114100,99848200,3235,3235,3235,3235,0
|
|
20230808,114000,99848200,3235,3235,3235,3235,0
|
|
20230808,113900,99848200,3235,3235,3235,3235,0
|
|
20230808,113800,99848200,3235,3235,3235,3235,0
|
|
20230808,113700,99848200,3235,3235,3235,3235,0
|
|
20230808,113600,99848200,3235,3235,3235,3235,1
|
|
20230808,113500,99844965,3235,3235,3235,3235,0
|
|
20230808,113400,99844965,3235,3225,3235,3225,100
|
|
20230808,113300,99522015,3220,3220,3220,3220,6
|
|
20230808,113200,99502695,3220,3220,3220,3220,400
|
|
20230808,113100,98214695,3220,3220,3230,3220,58
|
|
20230808,113000,98027925,3225,3225,3230,3225,65
|
|
20230808,112900,97818295,3225,3225,3225,3225,201
|
|
20230808,112800,97170070,3225,3235,3235,3225,230
|
|
20230808,112700,96428260,3230,3225,3230,3225,358
|
|
20230808,112600,95272550,3220,3220,3220,3220,0
|
|
20230808,112500,95272550,3220,3220,3220,3220,1000
|
|
20230808,112400,92052550,3225,3225,3225,3225,0
|
|
20230808,112300,92052550,3225,3225,3225,3225,0
|
|
20230808,112200,92052550,3225,3225,3225,3225,0
|
|
20230808,112100,92052550,3225,3225,3225,3225,0
|
|
20230808,112000,92052550,3225,3230,3230,3225,483
|
|
20230808,111900,90494790,3225,3225,3225,3225,0
|
|
20230808,111800,90494790,3225,3225,3225,3225,11
|
|
20230808,111700,90459315,3225,3225,3225,3225,314
|
|
20230808,111600,89446665,3225,3225,3225,3225,0
|
|
20230808,111500,89446665,3225,3225,3225,3225,0
|
|
20230808,111400,89446665,3225,3220,3225,3220,51
|
|
20230808,111300,89282440,3225,3225,3225,3225,25
|
|
20230808,111200,89201815,3225,3220,3225,3220,236
|
|
20230808,111100,88441890,3220,3220,3220,3220,0
|
|
20230808,111000,88441890,3220,3220,3220,3220,300
|
|
20230808,110900,87475890,3220,3215,3220,3215,350
|
|
20230808,110800,86349390,3235,3235,3235,3235,0
|
|
20230808,110700,86349390,3235,3235,3235,3235,1
|
|
20230808,110600,86346155,3220,3220,3220,3220,10
|
|
20230808,110500,86313955,3220,3220,3220,3220,0
|
|
20230808,110400,86313955,3220,3220,3220,3220,0
|
|
20230808,110300,86313955,3220,3220,3220,3220,1817
|
|
20230808,110200,80463215,3220,3220,3220,3220,0
|
|
20230808,110100,80463215,3220,3220,3220,3220,0
|
|
20230808,110000,80463215,3220,3220,3220,3220,548
|
|
20230808,105900,78698655,3225,3225,3225,3225,1
|
|
20230808,105800,78695430,3225,3225,3225,3225,675
|
|
20230808,105700,76518555,3225,3225,3225,3225,0
|
|
20230808,105600,76518555,3225,3230,3240,3225,556
|
|
20230808,105500,74723915,3240,3240,3240,3240,0
|
|
20230808,105400,74723915,3240,3240,3240,3240,0
|
|
20230808,105300,74723915,3240,3235,3240,3235,301
|
|
20230808,105200,73750175,3240,3240,3240,3240,2
|
|
20230808,105100,73743695,3240,3240,3240,3240,0
|
|
20230808,105000,73743695,3240,3240,3240,3240,0
|
|
20230808,104900,73743695,3240,3240,3240,3240,0
|
|
20230808,104800,73743695,3240,3240,3240,3240,0
|
|
20230808,104700,73743695,3240,3240,3240,3240,0
|
|
20230808,104600,73743695,3240,3240,3240,3240,0
|
|
20230808,104500,73743695,3240,3230,3240,3230,31
|
|
20230808,104400,73643555,3230,3230,3230,3230,545
|
|
20230808,104300,71883205,3245,3245,3245,3245,0
|
|
20230808,104200,71883205,3245,3245,3245,3245,0
|
|
20230808,104100,71883205,3245,3245,3245,3245,0
|
|
20230808,104000,71883205,3245,3245,3245,3245,9
|
|
20230808,103900,71854000,3245,3240,3245,3240,8
|
|
20230808,103800,71828045,3245,3240,3245,3240,2
|
|
20230808,103700,71821560,3245,3245,3245,3245,1
|
|
20230808,103600,71818315,3225,3230,3230,3225,440
|
|
20230808,103500,70398065,3230,3230,3230,3230,301
|
|
20230808,103400,69425835,3235,3240,3240,3235,308
|
|
20230808,103300,68429440,3260,3260,3260,3260,32
|
|
20230808,103200,68325120,3265,3265,3265,3265,0
|
|
20230808,103100,68325120,3265,3260,3265,3260,45
|
|
20230808,103000,68178215,3255,3245,3255,3245,22
|
|
20230808,102900,68106780,3240,3240,3240,3240,1
|
|
20230808,102800,68103540,3240,3235,3240,3235,562
|
|
20230808,102700,66282740,3220,3220,3220,3220,0
|
|
20230808,102600,66282740,3220,3220,3220,3220,0
|
|
20230808,102500,66282740,3220,3220,3220,3220,456
|
|
20230808,102400,64814420,3230,3230,3230,3230,0
|
|
20230808,102300,64814420,3230,3215,3230,3215,1621
|
|
20230808,102200,59599590,3215,3245,3245,3215,6405
|
|
20230808,102100,38903245,3260,3260,3260,3260,0
|
|
20230808,102000,38903245,3260,3260,3260,3260,0
|
|
20230808,101900,38903245,3260,3260,3260,3260,0
|
|
20230808,101800,38903245,3260,3260,3260,3260,0
|
|
20230808,101700,38903245,3260,3260,3260,3260,0
|
|
20230808,101600,38903245,3260,3260,3260,3260,0
|
|
20230808,101500,38903245,3260,3260,3260,3260,0
|
|
20230808,101400,38903245,3260,3260,3260,3260,10
|
|
20230808,101300,38870645,3260,3250,3260,3250,14
|
|
20230808,101200,38825045,3250,3255,3255,3250,1887
|
|
20230808,101100,32687710,3260,3260,3260,3260,0
|
|
20230808,101000,32687710,3260,3260,3260,3260,0
|
|
20230808,100900,32687710,3260,3260,3260,3260,316
|
|
20230808,100800,31657550,3265,3265,3265,3265,0
|
|
20230808,100700,31657550,3265,3265,3265,3265,0
|
|
20230808,100600,31657550,3265,3265,3265,3265,0
|
|
20230808,100500,31657550,3265,3265,3265,3265,0
|
|
20230808,100400,31657550,3265,3265,3265,3265,0
|
|
20230808,100300,31657550,3265,3265,3265,3265,0
|
|
20230808,100200,31657550,3265,3265,3265,3265,137
|
|
20230808,100100,31210245,3265,3265,3265,3265,110
|
|
20230808,100000,30851095,3270,3270,3270,3270,0
|
|
20230808,095900,30851095,3270,3270,3270,3270,0
|
|
20230808,095800,30851095,3270,3270,3270,3270,0
|
|
20230808,095700,30851095,3270,3270,3270,3270,0
|
|
20230808,095600,30851095,3270,3270,3270,3270,0
|
|
20230808,095500,30851095,3270,3270,3270,3270,0
|
|
20230808,095400,30851095,3270,3270,3270,3270,0
|
|
20230808,095300,30851095,3270,3270,3270,3270,36
|
|
20230808,095200,30733375,3275,3275,3275,3275,0
|
|
20230808,095100,30733375,3275,3275,3275,3275,1
|
|
20230808,095000,30730100,3270,3270,3270,3270,105
|
|
20230808,094900,30386750,3260,3260,3260,3260,132
|
|
20230808,094800,29956430,3260,3260,3260,3260,0
|
|
20230808,094700,29956430,3260,3260,3260,3260,68
|
|
20230808,094600,29734750,3270,3270,3270,3270,0
|
|
20230808,094500,29734750,3270,3265,3270,3265,307
|
|
20230808,094400,28731035,3260,3260,3265,3260,202
|
|
20230808,094300,28072510,3265,3265,3265,3265,99
|
|
20230808,094200,27749275,3265,3265,3265,3265,36
|
|
20230808,094100,27631735,3270,3260,3270,3260,150
|
|
20230808,094000,27142650,3260,3260,3260,3260,50
|
|
20230808,093900,26979650,3270,3270,3270,3270,1
|
|
20230808,093800,26976380,3280,3280,3280,3280,0
|
|
20230808,093700,26976380,3280,3280,3280,3280,13
|
|
20230808,093600,26933740,3280,3280,3280,3280,2
|
|
20230808,093500,26927180,3280,3280,3280,3280,2
|
|
20230808,093400,26920620,3280,3280,3280,3280,100
|
|
20230808,093300,26592620,3280,3280,3280,3280,4
|
|
20230808,093200,26579500,3280,3280,3280,3280,0
|
|
20230808,093100,26579500,3280,3280,3280,3280,3
|
|
20230808,093000,26569660,3280,3280,3280,3280,1
|
|
20230808,092900,26566380,3285,3285,3285,3285,0
|
|
20230808,092800,26566380,3285,3280,3285,3280,2
|
|
20230808,092700,26559815,3280,3280,3280,3280,0
|
|
20230808,092600,26559815,3280,3280,3280,3280,75
|
|
20230808,092500,26313815,3280,3280,3280,3280,1
|
|
20230808,092400,26310535,3275,3275,3275,3275,0
|
|
20230808,092300,26310535,3275,3250,3275,3250,3224
|
|
20230808,092200,15832050,3250,3250,3250,3250,0
|
|
20230808,092100,15832050,3250,3250,3250,3250,2665
|
|
20230808,092000,7170800,3250,3260,3260,3250,510
|
|
20230808,091900,5513200,3255,3260,3260,3255,248
|
|
20230808,091800,4705335,3280,3280,3280,3280,4
|
|
20230808,091700,4692215,3260,3260,3280,3260,141
|
|
20230808,091600,4231935,3280,3280,3280,3280,0
|
|
20230808,091500,4231935,3280,3280,3280,3280,0
|
|
20230808,091400,4231935,3280,3280,3280,3280,0
|
|
20230808,091300,4231935,3280,3255,3280,3255,301
|
|
20230808,091200,3252155,3285,3255,3285,3255,424
|
|
20230808,091100,1866050,3275,3270,3275,3265,22
|
|
20230808,091000,1794110,3275,3290,3290,3275,3
|
|
20230808,090900,1784270,3275,3290,3290,3275,8
|
|
20230808,090800,1758055,3290,3270,3290,3250,113
|
|
20230808,090700,1389515,3270,3270,3270,3270,7
|
|
20230808,090600,1366625,3290,3290,3290,3290,0
|
|
20230808,090500,1366625,3290,3290,3290,3290,0
|
|
20230808,090400,1366625,3290,3290,3290,3290,0
|
|
20230808,090300,1366625,3290,3290,3290,3280,216
|
|
20230808,090200,658035,3290,3285,3290,3285,12
|
|
20230808,090100,618570,3290,3290,3290,3290,62
|
|
20230808,090000,414590,3295,3290,3295,3290,126
|