681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201800,172853270,3235,3235,3235,3235,1319
|
|
20230810,201700,172853270,3235,3235,3235,3235,0
|
|
20230810,201600,172853270,3235,3235,3235,3235,0
|
|
20230810,201500,172853270,3235,3235,3235,3235,0
|
|
20230810,201400,172853270,3235,3235,3235,3235,0
|
|
20230810,201300,172853270,3235,3235,3235,3235,0
|
|
20230810,201200,172853270,3235,3235,3235,3235,0
|
|
20230810,201100,172853270,3235,3235,3235,3235,0
|
|
20230810,201000,172853270,3235,3235,3235,3235,0
|
|
20230810,200900,172853270,3235,3235,3235,3235,0
|
|
20230810,200800,172853270,3235,3235,3235,3235,0
|
|
20230810,200700,172853270,3235,3235,3235,3235,0
|
|
20230810,200600,172853270,3235,3235,3235,3235,0
|
|
20230810,200500,172853270,3235,3235,3235,3235,0
|
|
20230810,200400,172853270,3235,3235,3235,3235,0
|
|
20230810,200300,172853270,3235,3235,3235,3235,0
|
|
20230810,200200,172853270,3235,3235,3235,3235,0
|
|
20230810,200100,172853270,3235,3235,3235,3235,0
|
|
20230810,200000,172853270,3235,3235,3235,3235,0
|
|
20230810,195900,172853270,3235,3235,3235,3235,0
|
|
20230810,195800,172853270,3235,3235,3235,3235,0
|
|
20230810,195700,172853270,3235,3235,3235,3235,0
|
|
20230810,195600,172853270,3235,3235,3235,3235,0
|
|
20230810,195500,172853270,3235,3235,3235,3235,0
|
|
20230810,195400,172853270,3235,3235,3235,3235,0
|
|
20230810,195300,172853270,3235,3235,3235,3235,0
|
|
20230810,195200,172853270,3235,3235,3235,3235,0
|
|
20230810,195100,172853270,3235,3235,3235,3235,0
|
|
20230810,195000,172853270,3235,3235,3235,3235,0
|
|
20230810,194900,172853270,3235,3235,3235,3235,0
|
|
20230810,194800,172853270,3235,3235,3235,3235,1319
|
|
20230810,194700,172853270,3235,3235,3235,3235,0
|
|
20230810,194600,172853270,3235,3235,3235,3235,0
|
|
20230810,194500,172853270,3235,3235,3235,3235,0
|
|
20230810,194400,172853270,3235,3235,3235,3235,0
|
|
20230810,194300,172853270,3235,3235,3235,3235,0
|
|
20230810,194200,172853270,3235,3235,3235,3235,0
|
|
20230810,194100,172853270,3235,3235,3235,3235,0
|
|
20230810,194000,172853270,3235,3235,3235,3235,0
|
|
20230810,193900,172853270,3235,3235,3235,3235,0
|
|
20230810,193800,172853270,3235,3235,3235,3235,0
|
|
20230810,193700,172853270,3235,3235,3235,3235,0
|
|
20230810,193600,172853270,3235,3235,3235,3235,0
|
|
20230810,193500,172853270,3235,3235,3235,3235,0
|
|
20230810,193400,172853270,3235,3235,3235,3235,0
|
|
20230810,193300,172853270,3235,3235,3235,3235,0
|
|
20230810,193200,172853270,3235,3235,3235,3235,0
|
|
20230810,193100,172853270,3235,3235,3235,3235,0
|
|
20230810,193000,172853270,3235,3235,3235,3235,0
|
|
20230810,192900,172853270,3235,3235,3235,3235,0
|
|
20230810,192800,172853270,3235,3235,3235,3235,0
|
|
20230810,192700,172853270,3235,3235,3235,3235,0
|
|
20230810,192600,172853270,3235,3235,3235,3235,0
|
|
20230810,192500,172853270,3235,3235,3235,3235,0
|
|
20230810,192400,172853270,3235,3235,3235,3235,0
|
|
20230810,192300,172853270,3235,3235,3235,3235,0
|
|
20230810,192200,172853270,3235,3235,3235,3235,0
|
|
20230810,192100,172853270,3235,3235,3235,3235,0
|
|
20230810,192000,172853270,3235,3235,3235,3235,0
|
|
20230810,191900,172853270,3235,3235,3235,3235,0
|
|
20230810,191800,172853270,3235,3235,3235,3235,1319
|
|
20230810,191700,172853270,3235,3235,3235,3235,0
|
|
20230810,191600,172853270,3235,3235,3235,3235,0
|
|
20230810,191500,172853270,3235,3235,3235,3235,0
|
|
20230810,191400,172853270,3235,3235,3235,3235,0
|
|
20230810,191300,172853270,3235,3235,3235,3235,0
|
|
20230810,191200,172853270,3235,3235,3235,3235,0
|
|
20230810,191100,172853270,3235,3235,3235,3235,0
|
|
20230810,191000,172853270,3235,3235,3235,3235,0
|
|
20230810,190900,172853270,3235,3235,3235,3235,0
|
|
20230810,190800,172853270,3235,3235,3235,3235,0
|
|
20230810,190700,172853270,3235,3235,3235,3235,0
|
|
20230810,190600,172853270,3235,3235,3235,3235,0
|
|
20230810,190500,172853270,3235,3235,3235,3235,0
|
|
20230810,190400,172853270,3235,3235,3235,3235,0
|
|
20230810,190300,172853270,3235,3235,3235,3235,0
|
|
20230810,190200,172853270,3235,3235,3235,3235,0
|
|
20230810,190100,172853270,3235,3235,3235,3235,0
|
|
20230810,190000,172853270,3235,3235,3235,3235,0
|
|
20230810,185900,172853270,3235,3235,3235,3235,0
|
|
20230810,185800,172853270,3235,3235,3235,3235,0
|
|
20230810,185700,172853270,3235,3235,3235,3235,0
|
|
20230810,185600,172853270,3235,3235,3235,3235,0
|
|
20230810,185500,172853270,3235,3235,3235,3235,0
|
|
20230810,185400,172853270,3235,3235,3235,3235,0
|
|
20230810,185300,172853270,3235,3235,3235,3235,0
|
|
20230810,185200,172853270,3235,3235,3235,3235,0
|
|
20230810,185100,172853270,3235,3235,3235,3235,0
|
|
20230810,185000,172853270,3235,3235,3235,3235,0
|
|
20230810,184900,172853270,3235,3235,3235,3235,0
|
|
20230810,184800,172853270,3235,3235,3235,3235,1319
|
|
20230810,184700,172853270,3235,3235,3235,3235,0
|
|
20230810,184600,172853270,3235,3235,3235,3235,0
|
|
20230810,184500,172853270,3235,3235,3235,3235,0
|
|
20230810,184400,172853270,3235,3235,3235,3235,0
|
|
20230810,184300,172853270,3235,3235,3235,3235,0
|
|
20230810,184200,172853270,3235,3235,3235,3235,0
|
|
20230810,184100,172853270,3235,3235,3235,3235,0
|
|
20230810,184000,172853270,3235,3235,3235,3235,0
|
|
20230810,183900,172853270,3235,3235,3235,3235,0
|
|
20230810,183800,172853270,3235,3235,3235,3235,0
|
|
20230810,183700,172853270,3235,3235,3235,3235,0
|
|
20230810,183600,172853270,3235,3235,3235,3235,0
|
|
20230810,183500,172853270,3235,3235,3235,3235,0
|
|
20230810,183400,172853270,3235,3235,3235,3235,0
|
|
20230810,183300,172853270,3235,3235,3235,3235,0
|
|
20230810,183200,172853270,3235,3235,3235,3235,0
|
|
20230810,183100,172853270,3235,3235,3235,3235,0
|
|
20230810,183000,172853270,3235,3235,3235,3235,0
|
|
20230810,182900,172853270,3235,3235,3235,3235,0
|
|
20230810,182800,172853270,3235,3235,3235,3235,0
|
|
20230810,182700,172853270,3235,3235,3235,3235,0
|
|
20230810,182600,172853270,3235,3235,3235,3235,0
|
|
20230810,182500,172853270,3235,3235,3235,3235,0
|
|
20230810,182400,172853270,3235,3235,3235,3235,0
|
|
20230810,182300,172853270,3235,3235,3235,3235,0
|
|
20230810,182200,172853270,3235,3235,3235,3235,0
|
|
20230810,182100,172853270,3235,3235,3235,3235,0
|
|
20230810,182000,172853270,3235,3235,3235,3235,0
|
|
20230810,181900,172853270,3235,3235,3235,3235,0
|
|
20230810,181800,172853270,3235,3235,3235,3235,1319
|
|
20230810,181700,172853270,3235,3235,3235,3235,0
|
|
20230810,181600,172853270,3235,3235,3235,3235,0
|
|
20230810,181500,172853270,3235,3235,3235,3235,0
|
|
20230810,181400,172853270,3235,3235,3235,3235,0
|
|
20230810,181300,172853270,3235,3235,3235,3235,0
|
|
20230810,181200,172853270,3235,3235,3235,3235,0
|
|
20230810,181100,172853270,3235,3235,3235,3235,0
|
|
20230810,181000,172853270,3235,3235,3235,3235,0
|
|
20230810,180900,172853270,3235,3235,3235,3235,0
|
|
20230810,180800,172853270,3235,3235,3235,3235,0
|
|
20230810,180700,172853270,3235,3235,3235,3235,0
|
|
20230810,180600,172853270,3235,3235,3235,3235,0
|
|
20230810,180500,172853270,3235,3235,3235,3235,0
|
|
20230810,180400,172853270,3235,3235,3235,3235,0
|
|
20230810,180300,172853270,3235,3235,3235,3235,0
|
|
20230810,180200,172853270,3235,3235,3235,3235,0
|
|
20230810,180100,172853270,3235,3235,3235,3235,0
|
|
20230810,180000,172853270,3235,3235,3235,3235,0
|
|
20230810,175900,172853270,3235,3235,3235,3235,0
|
|
20230810,175800,172853270,3235,3235,3235,3235,0
|
|
20230810,175700,172853270,3235,3235,3235,3235,0
|
|
20230810,175600,172853270,3235,3235,3235,3235,0
|
|
20230810,175500,172853270,3235,3235,3235,3235,0
|
|
20230810,175400,172853270,3235,3235,3235,3235,0
|
|
20230810,175300,172853270,3235,3235,3235,3235,0
|
|
20230810,175200,172853270,3235,3235,3235,3235,0
|
|
20230810,175100,172853270,3235,3235,3235,3235,0
|
|
20230810,175000,172853270,3235,3235,3235,3235,0
|
|
20230810,174900,172853270,3235,3235,3235,3235,0
|
|
20230810,174800,172853270,3235,3235,3235,3235,1319
|
|
20230810,174700,172853270,3235,3235,3235,3235,0
|
|
20230810,174600,172853270,3235,3235,3235,3235,0
|
|
20230810,174500,172853270,3235,3235,3235,3235,0
|
|
20230810,174400,172853270,3235,3235,3235,3235,0
|
|
20230810,174300,172853270,3235,3235,3235,3235,0
|
|
20230810,174200,172853270,3235,3235,3235,3235,0
|
|
20230810,174100,172853270,3235,3235,3235,3235,0
|
|
20230810,174000,172853270,3235,3235,3235,3235,0
|
|
20230810,173900,172853270,3235,3235,3235,3235,0
|
|
20230810,173800,172853270,3235,3235,3235,3235,0
|
|
20230810,173700,172853270,3235,3235,3235,3235,0
|
|
20230810,173600,172853270,3235,3235,3235,3235,0
|
|
20230810,173500,172853270,3235,3235,3235,3235,0
|
|
20230810,173400,172853270,3235,3235,3235,3235,0
|
|
20230810,173300,172853270,3235,3235,3235,3235,0
|
|
20230810,173200,172853270,3235,3235,3235,3235,0
|
|
20230810,173100,172853270,3235,3235,3235,3235,0
|
|
20230810,173000,172853270,3235,3235,3235,3235,0
|
|
20230810,172900,172853270,3235,3235,3235,3235,0
|
|
20230810,172800,172853270,3235,3235,3235,3235,0
|
|
20230810,172700,172853270,3235,3235,3235,3235,0
|
|
20230810,172600,172853270,3235,3235,3235,3235,0
|
|
20230810,172500,172853270,3235,3235,3235,3235,0
|
|
20230810,172400,172853270,3235,3235,3235,3235,0
|
|
20230810,172300,172853270,3235,3235,3235,3235,0
|
|
20230810,172200,172853270,3235,3235,3235,3235,0
|
|
20230810,172100,172853270,3235,3235,3235,3235,0
|
|
20230810,172000,172853270,3235,3235,3235,3235,0
|
|
20230810,171900,172853270,3235,3235,3235,3235,0
|
|
20230810,171800,172853270,3235,3235,3235,3235,1319
|
|
20230810,171700,172853270,3235,3235,3235,3235,0
|
|
20230810,171600,172853270,3235,3235,3235,3235,0
|
|
20230810,171500,172853270,3235,3235,3235,3235,0
|
|
20230810,171400,172853270,3235,3235,3235,3235,0
|
|
20230810,171300,172853270,3235,3235,3235,3235,0
|
|
20230810,171200,172853270,3235,3235,3235,3235,0
|
|
20230810,171100,172853270,3235,3235,3235,3235,0
|
|
20230810,171000,172853270,3235,3235,3235,3235,0
|
|
20230810,170900,172853270,3235,3235,3235,3235,0
|
|
20230810,170800,172853270,3235,3235,3235,3235,0
|
|
20230810,170700,172853270,3235,3235,3235,3235,0
|
|
20230810,170600,172853270,3235,3235,3235,3235,0
|
|
20230810,170500,172853270,3235,3235,3235,3235,0
|
|
20230810,170400,172853270,3235,3235,3235,3235,0
|
|
20230810,170300,172853270,3235,3235,3235,3235,0
|
|
20230810,170200,172853270,3235,3235,3235,3235,0
|
|
20230810,170100,172853270,3235,3235,3235,3235,0
|
|
20230810,170000,172853270,3235,3235,3235,3235,0
|
|
20230810,165900,172853270,3235,3235,3235,3235,0
|
|
20230810,165800,172853270,3235,3235,3235,3235,0
|
|
20230810,165700,172853270,3235,3235,3235,3235,0
|
|
20230810,165600,172853270,3235,3235,3235,3235,0
|
|
20230810,165500,172853270,3235,3235,3235,3235,0
|
|
20230810,165400,172853270,3235,3235,3235,3235,0
|
|
20230810,165300,172853270,3235,3235,3235,3235,0
|
|
20230810,165200,172853270,3235,3235,3235,3235,0
|
|
20230810,165100,172853270,3235,3235,3235,3235,0
|
|
20230810,165000,172853270,3235,3235,3235,3235,0
|
|
20230810,164900,172853270,3235,3235,3235,3235,0
|
|
20230810,164800,172853270,3235,3235,3235,3235,1319
|
|
20230810,164700,172853270,3235,3235,3235,3235,0
|
|
20230810,164600,172853270,3235,3235,3235,3235,0
|
|
20230810,164500,172853270,3235,3235,3235,3235,0
|
|
20230810,164400,172853270,3235,3235,3235,3235,0
|
|
20230810,164300,172853270,3235,3235,3235,3235,0
|
|
20230810,164200,172853270,3235,3235,3235,3235,0
|
|
20230810,164100,172853270,3235,3235,3235,3235,0
|
|
20230810,164000,172853270,3235,3235,3235,3235,0
|
|
20230810,163900,172853270,3235,3235,3235,3235,0
|
|
20230810,163800,172853270,3235,3235,3235,3235,0
|
|
20230810,163700,172853270,3235,3235,3235,3235,0
|
|
20230810,163600,172853270,3235,3235,3235,3235,0
|
|
20230810,163500,172853270,3235,3235,3235,3235,0
|
|
20230810,163400,172853270,3235,3235,3235,3235,0
|
|
20230810,163300,172853270,3235,3235,3235,3235,0
|
|
20230810,163200,172853270,3235,3235,3235,3235,0
|
|
20230810,163100,172853270,3235,3235,3235,3235,0
|
|
20230810,163000,172853270,3235,3235,3235,3235,0
|
|
20230810,162900,172853270,3235,3235,3235,3235,0
|
|
20230810,162800,172853270,3235,3235,3235,3235,0
|
|
20230810,162700,172853270,3235,3235,3235,3235,0
|
|
20230810,162600,172853270,3235,3235,3235,3235,0
|
|
20230810,162500,172853270,3235,3235,3235,3235,0
|
|
20230810,162400,172853270,3235,3235,3235,3235,0
|
|
20230810,162300,172853270,3235,3235,3235,3235,0
|
|
20230810,162200,172853270,3235,3235,3235,3235,0
|
|
20230810,162100,172853270,3235,3235,3235,3235,0
|
|
20230810,162000,172853270,3235,3235,3235,3235,0
|
|
20230810,161900,172853270,3235,3235,3235,3235,0
|
|
20230810,161800,172853270,3235,3235,3235,3235,1319
|
|
20230810,161700,172853270,3235,3235,3235,3235,0
|
|
20230810,161600,172853270,3235,3235,3235,3235,0
|
|
20230810,161500,172853270,3235,3235,3235,3235,0
|
|
20230810,161400,172853270,3235,3235,3235,3235,0
|
|
20230810,161300,172853270,3235,3235,3235,3235,0
|
|
20230810,161200,172853270,3235,3235,3235,3235,0
|
|
20230810,161100,172853270,3235,3235,3235,3235,0
|
|
20230810,161000,172853270,3235,3235,3235,3235,0
|
|
20230810,160900,172853270,3235,3235,3235,3235,0
|
|
20230810,160800,172853270,3235,3235,3235,3235,0
|
|
20230810,160700,172853270,3235,3235,3235,3235,0
|
|
20230810,160600,172853270,3235,3235,3235,3235,0
|
|
20230810,160500,172853270,3235,3235,3235,3235,0
|
|
20230810,160400,172853270,3235,3235,3235,3235,0
|
|
20230810,160300,172853270,3235,3235,3235,3235,0
|
|
20230810,160200,172853270,3235,3235,3235,3235,0
|
|
20230810,160100,172853270,3235,3235,3235,3235,0
|
|
20230810,160000,172853270,3235,3235,3235,3235,0
|
|
20230810,155900,172853270,3235,3235,3235,3235,0
|
|
20230810,155800,172853270,3235,3235,3235,3235,0
|
|
20230810,155700,172853270,3235,3235,3235,3235,0
|
|
20230810,155600,172853270,3235,3235,3235,3235,0
|
|
20230810,155500,172853270,3235,3235,3235,3235,0
|
|
20230810,155400,172853270,3235,3235,3235,3235,0
|
|
20230810,155300,172853270,3235,3235,3235,3235,0
|
|
20230810,155200,172853270,3235,3235,3235,3235,0
|
|
20230810,155100,172853270,3235,3235,3235,3235,0
|
|
20230810,155000,172853270,3235,3235,3235,3235,0
|
|
20230810,154900,172853270,3235,3235,3235,3235,0
|
|
20230810,154800,172853270,3235,3235,3235,3235,1319
|
|
20230810,154700,172853270,3235,3235,3235,3235,0
|
|
20230810,154600,172853270,3235,3235,3235,3235,0
|
|
20230810,154500,172853270,3235,3235,3235,3235,0
|
|
20230810,154400,172853270,3235,3235,3235,3235,0
|
|
20230810,154300,172853270,3235,3235,3235,3235,0
|
|
20230810,154200,172853270,3235,3235,3235,3235,0
|
|
20230810,154100,172853270,3235,3235,3235,3235,0
|
|
20230810,154000,172853270,3235,3235,3235,3235,0
|
|
20230810,153900,172853270,3235,3235,3235,3235,0
|
|
20230810,153800,172853270,3235,3235,3235,3235,0
|
|
20230810,153700,172853270,3235,3235,3235,3235,0
|
|
20230810,153600,172853270,3235,3235,3235,3235,0
|
|
20230810,153500,172853270,3235,3235,3235,3235,0
|
|
20230810,153400,172853270,3235,3235,3235,3235,0
|
|
20230810,153300,172853270,3235,3235,3235,3235,0
|
|
20230810,153200,172853270,3235,3235,3235,3235,0
|
|
20230810,153100,172853270,3235,3235,3235,3235,0
|
|
20230810,153000,172853270,3235,3235,3235,3235,1319
|
|
20230810,152900,168586305,3230,3230,3230,3230,0
|
|
20230810,152800,168586305,3230,3230,3230,3230,0
|
|
20230810,152700,168586305,3230,3230,3230,3230,0
|
|
20230810,152600,168586305,3230,3230,3230,3230,0
|
|
20230810,152500,168586305,3230,3230,3230,3230,0
|
|
20230810,152400,168586305,3230,3230,3230,3230,0
|
|
20230810,152300,168586305,3230,3230,3230,3230,0
|
|
20230810,152200,168586305,3230,3230,3230,3230,0
|
|
20230810,152100,168586305,3230,3230,3230,3230,0
|
|
20230810,152000,168586305,3230,3230,3230,3230,0
|
|
20230810,151900,168586305,3230,3230,3230,3230,105
|
|
20230810,151800,168247155,3230,3225,3230,3220,2017
|
|
20230810,151700,161746770,3230,3230,3230,3230,100
|
|
20230810,151600,161423770,3230,3235,3235,3230,539
|
|
20230810,151500,159680945,3230,3225,3230,3225,1788
|
|
20230810,151400,153907875,3225,3225,3225,3225,93
|
|
20230810,151300,153607950,3230,3230,3230,3230,0
|
|
20230810,151200,153607950,3230,3230,3230,3230,0
|
|
20230810,151100,153607950,3230,3220,3230,3220,1937
|
|
20230810,151000,147361555,3215,3215,3215,3215,528
|
|
20230810,150900,145664035,3220,3220,3220,3220,0
|
|
20230810,150800,145664035,3220,3220,3220,3220,617
|
|
20230810,150700,143677295,3220,3220,3220,3220,0
|
|
20230810,150600,143677295,3220,3220,3220,3220,0
|
|
20230810,150500,143677295,3220,3220,3220,3220,0
|
|
20230810,150400,143677295,3220,3220,3220,3220,0
|
|
20230810,150300,143677295,3220,3220,3220,3220,0
|
|
20230810,150200,143677295,3220,3220,3220,3220,0
|
|
20230810,150100,143677295,3220,3220,3220,3220,7
|
|
20230810,150000,143654755,3220,3215,3220,3215,10
|
|
20230810,145900,143622600,3220,3220,3220,3220,0
|
|
20230810,145800,143622600,3220,3220,3220,3220,1
|
|
20230810,145700,143619380,3215,3215,3215,3215,0
|
|
20230810,145600,143619380,3215,3215,3215,3215,0
|
|
20230810,145500,143619380,3215,3215,3215,3215,0
|
|
20230810,145400,143619380,3215,3215,3215,3215,109
|
|
20230810,145300,143268945,3220,3220,3220,3220,0
|
|
20230810,145200,143268945,3220,3220,3220,3220,0
|
|
20230810,145100,143268945,3220,3220,3220,3220,1
|
|
20230810,145000,143265725,3220,3220,3220,3220,10
|
|
20230810,144900,143233525,3220,3220,3220,3220,0
|
|
20230810,144800,143233525,3220,3220,3220,3220,0
|
|
20230810,144700,143233525,3220,3220,3220,3220,0
|
|
20230810,144600,143233525,3220,3220,3220,3220,1
|
|
20230810,144500,143230305,3205,3205,3205,3205,0
|
|
20230810,144400,143230305,3205,3215,3215,3205,452
|
|
20230810,144300,141780825,3215,3215,3215,3215,0
|
|
20230810,144200,141780825,3215,3215,3215,3215,0
|
|
20230810,144100,141780825,3215,3215,3215,3215,0
|
|
20230810,144000,141780825,3215,3215,3215,3215,0
|
|
20230810,143900,141780825,3215,3215,3215,3215,0
|
|
20230810,143800,141780825,3215,3215,3215,3215,0
|
|
20230810,143700,141780825,3215,3215,3215,3215,0
|
|
20230810,143600,141780825,3215,3220,3225,3215,132
|
|
20230810,143500,141356430,3215,3220,3220,3215,409
|
|
20230810,143400,140041450,3225,3225,3225,3225,1
|
|
20230810,143300,140038225,3205,3220,3220,3205,2020
|
|
20230810,143200,133559200,3220,3220,3220,3220,0
|
|
20230810,143100,133559200,3220,3220,3220,3220,0
|
|
20230810,143000,133559200,3220,3220,3220,3220,0
|
|
20230810,142900,133559200,3220,3220,3220,3220,2
|
|
20230810,142800,133552760,3220,3220,3220,3220,54
|
|
20230810,142700,133378880,3220,3220,3220,3220,0
|
|
20230810,142600,133378880,3220,3220,3220,3220,139
|
|
20230810,142500,132931300,3225,3225,3225,3225,0
|
|
20230810,142400,132931300,3225,3215,3225,3215,530
|
|
20230810,142300,131227340,3215,3215,3215,3215,521
|
|
20230810,142200,129552325,3215,3220,3220,3215,120
|
|
20230810,142100,129166075,3210,3210,3210,3210,0
|
|
20230810,142000,129166075,3210,3210,3210,3210,100
|
|
20230810,141900,128845075,3225,3225,3225,3225,0
|
|
20230810,141800,128845075,3225,3225,3225,3225,0
|
|
20230810,141700,128845075,3225,3225,3225,3225,0
|
|
20230810,141600,128845075,3225,3220,3225,3220,6
|
|
20230810,141500,128825750,3225,3210,3225,3210,91
|
|
20230810,141400,128533625,3200,3205,3205,3200,781
|
|
20230810,141300,126031980,3210,3205,3210,3205,273
|
|
20230810,141200,125155660,3210,3210,3210,3210,248
|
|
20230810,141100,124359580,3225,3225,3225,3225,0
|
|
20230810,141000,124359580,3225,3225,3225,3225,0
|
|
20230810,140900,124359580,3225,3225,3225,3225,0
|
|
20230810,140800,124359580,3225,3220,3225,3220,135
|
|
20230810,140700,123924245,3225,3225,3225,3225,0
|
|
20230810,140600,123924245,3225,3215,3225,3215,53
|
|
20230810,140500,123753810,3215,3215,3215,3215,0
|
|
20230810,140400,123753810,3215,3215,3215,3215,0
|
|
20230810,140300,123753810,3215,3215,3215,3215,0
|
|
20230810,140200,123753810,3215,3215,3215,3215,0
|
|
20230810,140100,123753810,3215,3215,3215,3215,1
|
|
20230810,140000,123750595,3205,3215,3215,3205,42
|
|
20230810,135900,123615975,3215,3215,3215,3215,102
|
|
20230810,135800,123288045,3215,3215,3215,3215,35
|
|
20230810,135700,123175520,3215,3215,3215,3215,0
|
|
20230810,135600,123175520,3215,3215,3215,3215,35
|
|
20230810,135500,123062995,3215,3215,3215,3215,4
|
|
20230810,135400,123050135,3205,3205,3205,3205,0
|
|
20230810,135300,123050135,3205,3205,3205,3205,0
|
|
20230810,135200,123050135,3205,3205,3205,3205,1
|
|
20230810,135100,123046930,3215,3215,3215,3215,0
|
|
20230810,135000,123046930,3215,3215,3215,3215,0
|
|
20230810,134900,123046930,3215,3215,3215,3215,0
|
|
20230810,134800,123046930,3215,3215,3215,3215,0
|
|
20230810,134700,123046930,3215,3215,3215,3215,0
|
|
20230810,134600,123046930,3215,3215,3215,3215,0
|
|
20230810,134500,123046930,3215,3215,3215,3215,0
|
|
20230810,134400,123046930,3215,3215,3215,3215,0
|
|
20230810,134300,123046930,3215,3215,3215,3215,0
|
|
20230810,134200,123046930,3215,3215,3215,3215,0
|
|
20230810,134100,123046930,3215,3215,3215,3215,0
|
|
20230810,134000,123046930,3215,3215,3215,3215,0
|
|
20230810,133900,123046930,3215,3215,3215,3215,0
|
|
20230810,133800,123046930,3215,3215,3215,3215,0
|
|
20230810,133700,123046930,3215,3215,3215,3215,1
|
|
20230810,133600,123043715,3215,3215,3215,3215,0
|
|
20230810,133500,123043715,3215,3215,3215,3215,0
|
|
20230810,133400,123043715,3215,3215,3215,3215,0
|
|
20230810,133300,123043715,3215,3210,3215,3210,26
|
|
20230810,133200,122960250,3210,3210,3210,3210,1
|
|
20230810,133100,122957040,3210,3210,3210,3210,74
|
|
20230810,133000,122719500,3210,3210,3210,3210,126
|
|
20230810,132900,122315040,3210,3210,3210,3210,0
|
|
20230810,132800,122315040,3210,3210,3210,3210,0
|
|
20230810,132700,122315040,3210,3210,3210,3210,0
|
|
20230810,132600,122315040,3210,3210,3210,3210,0
|
|
20230810,132500,122315040,3210,3210,3210,3210,0
|
|
20230810,132400,122315040,3210,3210,3210,3210,0
|
|
20230810,132300,122315040,3210,3210,3210,3210,0
|
|
20230810,132200,122315040,3210,3210,3210,3210,0
|
|
20230810,132100,122315040,3210,3210,3210,3210,2
|
|
20230810,132000,122308620,3200,3200,3200,3200,0
|
|
20230810,131900,122308620,3200,3200,3200,3200,0
|
|
20230810,131800,122308620,3200,3200,3200,3200,0
|
|
20230810,131700,122308620,3200,3200,3200,3200,0
|
|
20230810,131600,122308620,3200,3200,3200,3200,0
|
|
20230810,131500,122308620,3200,3200,3200,3200,0
|
|
20230810,131400,122308620,3200,3200,3200,3200,200
|
|
20230810,131300,121668620,3200,3200,3200,3200,0
|
|
20230810,131200,121668620,3200,3200,3200,3200,279
|
|
20230810,131100,120775820,3210,3210,3210,3210,0
|
|
20230810,131000,120775820,3210,3210,3210,3210,2
|
|
20230810,130900,120769400,3210,3210,3210,3210,0
|
|
20230810,130800,120769400,3210,3210,3210,3210,0
|
|
20230810,130700,120769400,3210,3210,3210,3210,3
|
|
20230810,130600,120759770,3200,3200,3200,3200,160
|
|
20230810,130500,120247770,3200,3200,3200,3200,327
|
|
20230810,130400,119201370,3200,3200,3200,3200,123
|
|
20230810,130300,118807770,3200,3200,3200,3200,0
|
|
20230810,130200,118807770,3200,3200,3200,3200,0
|
|
20230810,130100,118807770,3200,3200,3200,3200,1574
|
|
20230810,130000,113770970,3200,3200,3200,3200,0
|
|
20230810,125900,113770970,3200,3200,3200,3195,1081
|
|
20230810,125800,110311775,3210,3210,3210,3210,0
|
|
20230810,125700,110311775,3210,3210,3210,3210,20
|
|
20230810,125600,110247575,3210,3210,3210,3210,0
|
|
20230810,125500,110247575,3210,3210,3210,3210,0
|
|
20230810,125400,110247575,3210,3210,3210,3210,30
|
|
20230810,125300,110151275,3210,3200,3210,3200,5
|
|
20230810,125200,110135265,3200,3200,3200,3200,0
|
|
20230810,125100,110135265,3200,3200,3200,3200,0
|
|
20230810,125000,110135265,3200,3200,3200,3200,2
|
|
20230810,124900,110128865,3200,3200,3200,3200,200
|
|
20230810,124800,109488865,3210,3210,3210,3210,0
|
|
20230810,124700,109488865,3210,3210,3210,3210,20
|
|
20230810,124600,109424665,3210,3200,3210,3200,2
|
|
20230810,124500,109418255,3210,3210,3210,3210,0
|
|
20230810,124400,109418255,3210,3210,3210,3210,0
|
|
20230810,124300,109418255,3210,3210,3210,3210,1
|
|
20230810,124200,109415045,3210,3210,3210,3210,2
|
|
20230810,124100,109408625,3210,3210,3210,3210,100
|
|
20230810,124000,109087625,3210,3210,3210,3210,0
|
|
20230810,123900,109087625,3210,3210,3210,3210,0
|
|
20230810,123800,109087625,3210,3195,3210,3195,34
|
|
20230810,123700,108978650,3210,3210,3210,3210,0
|
|
20230810,123600,108978650,3210,3210,3210,3210,1
|
|
20230810,123500,108975440,3195,3195,3195,3195,0
|
|
20230810,123400,108975440,3195,3195,3195,3195,0
|
|
20230810,123300,108975440,3195,3195,3195,3195,1052
|
|
20230810,123200,105614300,3195,3195,3195,3195,0
|
|
20230810,123100,105614300,3195,3195,3195,3195,2323
|
|
20230810,123000,98192315,3200,3200,3200,3200,0
|
|
20230810,122900,98192315,3200,3200,3200,3200,237
|
|
20230810,122800,97433915,3205,3205,3205,3205,1
|
|
20230810,122700,97430710,3210,3210,3210,3210,0
|
|
20230810,122600,97430710,3210,3210,3210,3210,0
|
|
20230810,122500,97430710,3210,3210,3210,3210,0
|
|
20230810,122400,97430710,3210,3210,3210,3210,0
|
|
20230810,122300,97430710,3210,3210,3210,3210,0
|
|
20230810,122200,97430710,3210,3210,3210,3210,0
|
|
20230810,122100,97430710,3210,3210,3210,3210,0
|
|
20230810,122000,97430710,3210,3210,3210,3210,0
|
|
20230810,121900,97430710,3210,3210,3210,3210,0
|
|
20230810,121800,97430710,3210,3210,3210,3210,0
|
|
20230810,121700,97430710,3210,3210,3210,3210,0
|
|
20230810,121600,97430710,3210,3210,3210,3210,1
|
|
20230810,121500,97427500,3210,3210,3210,3210,0
|
|
20230810,121400,97427500,3210,3210,3210,3210,0
|
|
20230810,121300,97427500,3210,3210,3210,3210,0
|
|
20230810,121200,97427500,3210,3210,3210,3210,0
|
|
20230810,121100,97427500,3210,3210,3210,3210,0
|
|
20230810,121000,97427500,3210,3210,3210,3210,0
|
|
20230810,120900,97427500,3210,3210,3210,3210,0
|
|
20230810,120800,97427500,3210,3210,3210,3210,0
|
|
20230810,120700,97427500,3210,3210,3210,3210,0
|
|
20230810,120600,97427500,3210,3210,3210,3210,0
|
|
20230810,120500,97427500,3210,3210,3210,3210,0
|
|
20230810,120400,97427500,3210,3210,3210,3210,0
|
|
20230810,120300,97427500,3210,3210,3210,3210,0
|
|
20230810,120200,97427500,3210,3210,3210,3210,0
|
|
20230810,120100,97427500,3210,3210,3210,3210,0
|
|
20230810,120000,97427500,3210,3210,3210,3210,0
|
|
20230810,115900,97427500,3210,3210,3210,3210,1
|
|
20230810,115800,97424290,3200,3200,3200,3200,0
|
|
20230810,115700,97424290,3200,3200,3200,3200,95
|
|
20230810,115600,97120290,3210,3205,3210,3205,8
|
|
20230810,115500,97094645,3205,3205,3205,3205,0
|
|
20230810,115400,97094645,3205,3205,3205,3205,0
|
|
20230810,115300,97094645,3205,3205,3205,3205,0
|
|
20230810,115200,97094645,3205,3205,3205,3205,41
|
|
20230810,115100,96963240,3205,3205,3205,3205,10
|
|
20230810,115000,96931190,3205,3205,3205,3205,0
|
|
20230810,114900,96931190,3205,3205,3205,3205,0
|
|
20230810,114800,96931190,3205,3205,3205,3205,0
|
|
20230810,114700,96931190,3205,3200,3205,3200,1115
|
|
20230810,114600,93357715,3200,3200,3200,3200,0
|
|
20230810,114500,93357715,3200,3200,3200,3200,0
|
|
20230810,114400,93357715,3200,3200,3200,3200,0
|
|
20230810,114300,93357715,3200,3200,3200,3200,0
|
|
20230810,114200,93357715,3200,3200,3200,3200,0
|
|
20230810,114100,93357715,3200,3200,3200,3200,93
|
|
20230810,114000,93060115,3200,3200,3200,3200,0
|
|
20230810,113900,93060115,3200,3200,3200,3200,0
|
|
20230810,113800,93060115,3200,3200,3200,3200,1200
|
|
20230810,113700,89220115,3205,3205,3205,3205,96
|
|
20230810,113600,88912435,3205,3205,3205,3205,0
|
|
20230810,113500,88912435,3205,3205,3205,3205,0
|
|
20230810,113400,88912435,3205,3205,3205,3205,0
|
|
20230810,113300,88912435,3205,3205,3205,3205,0
|
|
20230810,113200,88912435,3205,3205,3205,3205,0
|
|
20230810,113100,88912435,3205,3205,3205,3205,0
|
|
20230810,113000,88912435,3205,3205,3205,3205,0
|
|
20230810,112900,88912435,3205,3205,3205,3205,0
|
|
20230810,112800,88912435,3205,3205,3205,3205,0
|
|
20230810,112700,88912435,3205,3205,3205,3205,0
|
|
20230810,112600,88912435,3205,3205,3205,3205,0
|
|
20230810,112500,88912435,3205,3205,3205,3205,0
|
|
20230810,112400,88912435,3205,3205,3205,3205,0
|
|
20230810,112300,88912435,3205,3205,3205,3205,0
|
|
20230810,112200,88912435,3205,3205,3205,3205,0
|
|
20230810,112100,88912435,3205,3205,3205,3205,0
|
|
20230810,112000,88912435,3205,3205,3205,3205,0
|
|
20230810,111900,88912435,3205,3205,3205,3205,0
|
|
20230810,111800,88912435,3205,3200,3205,3200,2
|
|
20230810,111700,88906030,3200,3200,3200,3200,0
|
|
20230810,111600,88906030,3200,3200,3200,3200,0
|
|
20230810,111500,88906030,3200,3200,3200,3200,0
|
|
20230810,111400,88906030,3200,3195,3200,3195,401
|
|
20230810,111300,87624830,3200,3200,3200,3200,249
|
|
20230810,111200,86828030,3200,3205,3210,3200,1208
|
|
20230810,111100,82961065,3215,3210,3215,3210,93
|
|
20230810,111000,82662530,3210,3210,3210,3210,1
|
|
20230810,110900,82659320,3200,3200,3200,3200,0
|
|
20230810,110800,82659320,3200,3200,3200,3200,0
|
|
20230810,110700,82659320,3200,3200,3200,3200,0
|
|
20230810,110600,82659320,3200,3200,3200,3200,0
|
|
20230810,110500,82659320,3200,3200,3200,3200,0
|
|
20230810,110400,82659320,3200,3200,3200,3200,0
|
|
20230810,110300,82659320,3200,3200,3200,3200,0
|
|
20230810,110200,82659320,3200,3200,3200,3200,0
|
|
20230810,110100,82659320,3200,3200,3200,3200,450
|
|
20230810,110000,81219320,3200,3200,3200,3200,0
|
|
20230810,105900,81219320,3200,3200,3200,3200,0
|
|
20230810,105800,81219320,3200,3200,3200,3200,50
|
|
20230810,105700,81059320,3210,3210,3210,3210,0
|
|
20230810,105600,81059320,3210,3210,3210,3210,0
|
|
20230810,105500,81059320,3210,3210,3210,3210,0
|
|
20230810,105400,81059320,3210,3210,3210,3210,1
|
|
20230810,105300,81056110,3210,3210,3210,3210,0
|
|
20230810,105200,81056110,3210,3210,3210,3210,0
|
|
20230810,105100,81056110,3210,3210,3210,3210,2
|
|
20230810,105000,81049690,3190,3190,3190,3190,0
|
|
20230810,104900,81049690,3190,3190,3190,3190,0
|
|
20230810,104800,81049690,3190,3190,3190,3185,3022
|
|
20230810,104700,71411260,3210,3210,3210,3210,0
|
|
20230810,104600,71411260,3210,3210,3210,3210,0
|
|
20230810,104500,71411260,3210,3210,3210,3210,0
|
|
20230810,104400,71411260,3210,3210,3210,3210,0
|
|
20230810,104300,71411260,3210,3210,3210,3210,0
|
|
20230810,104200,71411260,3210,3210,3210,3210,0
|
|
20230810,104100,71411260,3210,3210,3210,3210,0
|
|
20230810,104000,71411260,3210,3190,3210,3190,10
|
|
20230810,103900,71379325,3185,3200,3200,3185,200
|
|
20230810,103800,70742175,3210,3210,3210,3210,0
|
|
20230810,103700,70742175,3210,3210,3210,3210,0
|
|
20230810,103600,70742175,3210,3210,3210,3210,2
|
|
20230810,103500,70735755,3210,3190,3210,3190,772
|
|
20230810,103400,68273055,3190,3190,3190,3190,1000
|
|
20230810,103300,65083055,3215,3215,3215,3215,0
|
|
20230810,103200,65083055,3215,3215,3215,3215,1
|
|
20230810,103100,65079840,3215,3215,3215,3215,0
|
|
20230810,103000,65079840,3215,3200,3215,3200,733
|
|
20230810,102900,62734225,3190,3190,3190,3190,1
|
|
20230810,102800,62731035,3200,3200,3200,3200,135
|
|
20230810,102700,62299035,3200,3200,3200,3200,8
|
|
20230810,102600,62273435,3200,3200,3200,3200,8
|
|
20230810,102500,62247835,3200,3200,3200,3200,0
|
|
20230810,102400,62247835,3200,3200,3200,3200,6
|
|
20230810,102300,62228635,3190,3190,3190,3190,0
|
|
20230810,102200,62228635,3190,3190,3190,3190,432
|
|
20230810,102100,60850555,3190,3190,3190,3190,193
|
|
20230810,102000,60234885,3190,3195,3195,3190,200
|
|
20230810,101900,59596800,3200,3200,3200,3200,0
|
|
20230810,101800,59596800,3200,3200,3200,3200,0
|
|
20230810,101700,59596800,3200,3200,3200,3200,0
|
|
20230810,101600,59596800,3200,3200,3200,3200,0
|
|
20230810,101500,59596800,3200,3200,3200,3200,10
|
|
20230810,101400,59564800,3195,3195,3195,3195,56
|
|
20230810,101300,59385880,3195,3195,3195,3195,0
|
|
20230810,101200,59385880,3195,3195,3195,3195,1000
|
|
20230810,101100,56190880,3195,3195,3195,3195,40
|
|
20230810,101000,56063080,3200,3200,3200,3200,0
|
|
20230810,100900,56063080,3200,3200,3200,3200,0
|
|
20230810,100800,56063080,3200,3195,3200,3195,22
|
|
20230810,100700,55992780,3200,3200,3200,3200,0
|
|
20230810,100600,55992780,3200,3200,3200,3200,0
|
|
20230810,100500,55992780,3200,3200,3200,3200,226
|
|
20230810,100400,55269580,3200,3200,3200,3200,0
|
|
20230810,100300,55269580,3200,3200,3200,3200,100
|
|
20230810,100200,54949580,3200,3200,3200,3200,0
|
|
20230810,100100,54949580,3200,3200,3200,3200,0
|
|
20230810,100000,54949580,3200,3200,3200,3200,0
|
|
20230810,095900,54949580,3200,3200,3200,3200,1
|
|
20230810,095800,54946380,3200,3200,3200,3200,1000
|
|
20230810,095700,51746380,3200,3200,3200,3200,0
|
|
20230810,095600,51746380,3200,3200,3200,3200,0
|
|
20230810,095500,51746380,3200,3200,3200,3200,0
|
|
20230810,095400,51746380,3200,3200,3200,3200,15
|
|
20230810,095300,51698380,3200,3210,3210,3200,150
|
|
20230810,095200,51218060,3210,3210,3210,3210,0
|
|
20230810,095100,51218060,3210,3210,3210,3210,0
|
|
20230810,095000,51218060,3210,3210,3210,3210,1084
|
|
20230810,094900,47738420,3210,3210,3210,3210,577
|
|
20230810,094800,45886250,3210,3210,3210,3210,0
|
|
20230810,094700,45886250,3210,3205,3210,3205,2599
|
|
20230810,094600,37556425,3200,3200,3200,3200,0
|
|
20230810,094500,37556425,3200,3200,3200,3200,1225
|
|
20230810,094400,33636425,3200,3200,3200,3200,0
|
|
20230810,094300,33636425,3200,3200,3200,3200,0
|
|
20230810,094200,33636425,3200,3200,3200,3200,0
|
|
20230810,094100,33636425,3200,3200,3200,3200,0
|
|
20230810,094000,33636425,3200,3200,3200,3200,0
|
|
20230810,093900,33636425,3200,3200,3200,3200,50
|
|
20230810,093800,33476425,3200,3200,3200,3190,111
|
|
20230810,093700,33122225,3185,3185,3185,3185,800
|
|
20230810,093600,30574225,3200,3200,3200,3200,123
|
|
20230810,093500,30180625,3200,3200,3200,3200,2
|
|
20230810,093400,30174225,3200,3200,3200,3200,2
|
|
20230810,093300,30167825,3200,3200,3200,3200,0
|
|
20230810,093200,30167825,3200,3200,3200,3200,2
|
|
20230810,093100,30161425,3200,3190,3200,3190,1175
|
|
20230810,093000,26402320,3190,3190,3190,3190,0
|
|
20230810,092900,26402320,3190,3190,3190,3190,203
|
|
20230810,092800,25754750,3195,3195,3195,3195,0
|
|
20230810,092700,25754750,3195,3195,3195,3195,100
|
|
20230810,092600,25435250,3195,3195,3195,3195,143
|
|
20230810,092500,24978365,3200,3200,3200,3200,0
|
|
20230810,092400,24978365,3200,3200,3200,3200,312
|
|
20230810,092300,23979965,3200,3200,3200,3200,1
|
|
20230810,092200,23976765,3195,3195,3195,3195,0
|
|
20230810,092100,23976765,3195,3195,3195,3195,8
|
|
20230810,092000,23951205,3190,3190,3190,3190,0
|
|
20230810,091900,23951205,3190,3190,3190,3190,0
|
|
20230810,091800,23951205,3190,3190,3190,3190,1493
|
|
20230810,091700,19188535,3190,3185,3190,3185,194
|
|
20230810,091600,18570610,3185,3185,3185,3185,0
|
|
20230810,091500,18570610,3185,3185,3185,3185,0
|
|
20230810,091400,18570610,3185,3185,3185,3185,366
|
|
20230810,091300,17404900,3185,3180,3185,3180,871
|
|
20230810,091200,14635115,3185,3185,3185,3180,10
|
|
20230810,091100,14603280,3185,3185,3185,3185,290
|
|
20230810,091000,13679630,3185,3185,3185,3185,51
|
|
20230810,090900,13517195,3185,3185,3185,3185,958
|
|
20230810,090800,10465965,3190,3190,3190,3190,620
|
|
20230810,090700,8488165,3195,3195,3195,3195,578
|
|
20230810,090600,6641455,3205,3205,3205,3205,0
|
|
20230810,090500,6641455,3205,3205,3205,3205,0
|
|
20230810,090400,6641455,3205,3195,3205,3195,797
|
|
20230810,090300,4094835,3200,3205,3205,3195,233
|
|
20230810,090200,3350340,3195,3200,3200,3195,10
|
|
20230810,090100,3318365,3210,3210,3210,3210,0
|
|
20230810,090000,3318365,3210,3210,3210,3195,1035
|