604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190100,263585420,3495,3495,3495,3495,1270
|
|
20230811,190000,263585420,3495,3495,3495,3495,0
|
|
20230811,185900,263585420,3495,3495,3495,3495,0
|
|
20230811,185800,263585420,3495,3495,3495,3495,0
|
|
20230811,185700,263585420,3495,3495,3495,3495,0
|
|
20230811,185600,263585420,3495,3495,3495,3495,0
|
|
20230811,185500,263585420,3495,3495,3495,3495,0
|
|
20230811,185400,263585420,3495,3495,3495,3495,0
|
|
20230811,185300,263585420,3495,3495,3495,3495,0
|
|
20230811,185200,263585420,3495,3495,3495,3495,0
|
|
20230811,185100,263585420,3495,3495,3495,3495,0
|
|
20230811,185000,263585420,3495,3495,3495,3495,0
|
|
20230811,184900,263585420,3495,3495,3495,3495,0
|
|
20230811,184800,263585420,3495,3495,3495,3495,0
|
|
20230811,184700,263585420,3495,3495,3495,3495,0
|
|
20230811,184600,263585420,3495,3495,3495,3495,0
|
|
20230811,184500,263585420,3495,3495,3495,3495,0
|
|
20230811,184400,263585420,3495,3495,3495,3495,0
|
|
20230811,184300,263585420,3495,3495,3495,3495,0
|
|
20230811,184200,263585420,3495,3495,3495,3495,0
|
|
20230811,184100,263585420,3495,3495,3495,3495,0
|
|
20230811,184000,263585420,3495,3495,3495,3495,0
|
|
20230811,183900,263585420,3495,3495,3495,3495,0
|
|
20230811,183800,263585420,3495,3495,3495,3495,0
|
|
20230811,183700,263585420,3495,3495,3495,3495,0
|
|
20230811,183600,263585420,3495,3495,3495,3495,0
|
|
20230811,183500,263585420,3495,3495,3495,3495,0
|
|
20230811,183400,263585420,3495,3495,3495,3495,0
|
|
20230811,183300,263585420,3495,3495,3495,3495,0
|
|
20230811,183200,263585420,3495,3495,3495,3495,0
|
|
20230811,183100,263585420,3495,3495,3495,3495,1270
|
|
20230811,183000,263585420,3495,3495,3495,3495,0
|
|
20230811,182900,263585420,3495,3495,3495,3495,0
|
|
20230811,182800,263585420,3495,3495,3495,3495,0
|
|
20230811,182700,263585420,3495,3495,3495,3495,0
|
|
20230811,182600,263585420,3495,3495,3495,3495,0
|
|
20230811,182500,263585420,3495,3495,3495,3495,0
|
|
20230811,182400,263585420,3495,3495,3495,3495,0
|
|
20230811,182300,263585420,3495,3495,3495,3495,0
|
|
20230811,182200,263585420,3495,3495,3495,3495,0
|
|
20230811,182100,263585420,3495,3495,3495,3495,0
|
|
20230811,182000,263585420,3495,3495,3495,3495,0
|
|
20230811,181900,263585420,3495,3495,3495,3495,0
|
|
20230811,181800,263585420,3495,3495,3495,3495,0
|
|
20230811,181700,263585420,3495,3495,3495,3495,0
|
|
20230811,181600,263585420,3495,3495,3495,3495,0
|
|
20230811,181500,263585420,3495,3495,3495,3495,0
|
|
20230811,181400,263585420,3495,3495,3495,3495,0
|
|
20230811,181300,263585420,3495,3495,3495,3495,0
|
|
20230811,181200,263585420,3495,3495,3495,3495,0
|
|
20230811,181100,263585420,3495,3495,3495,3495,0
|
|
20230811,181000,263585420,3495,3495,3495,3495,0
|
|
20230811,180900,263585420,3495,3495,3495,3495,0
|
|
20230811,180800,263585420,3495,3495,3495,3495,0
|
|
20230811,180700,263585420,3495,3495,3495,3495,0
|
|
20230811,180600,263585420,3495,3495,3495,3495,0
|
|
20230811,180500,263585420,3495,3495,3495,3495,0
|
|
20230811,180400,263585420,3495,3495,3495,3495,0
|
|
20230811,180300,263585420,3495,3495,3495,3495,0
|
|
20230811,180200,263585420,3495,3495,3495,3495,0
|
|
20230811,180100,263585420,3495,3495,3495,3495,1270
|
|
20230811,180000,263585420,3495,3495,3495,3495,0
|
|
20230811,175900,263585420,3495,3495,3495,3495,0
|
|
20230811,175800,263585420,3495,3495,3495,3495,0
|
|
20230811,175700,263585420,3495,3495,3495,3495,0
|
|
20230811,175600,263585420,3495,3495,3495,3495,0
|
|
20230811,175500,263585420,3495,3495,3495,3495,0
|
|
20230811,175400,263585420,3495,3495,3495,3495,0
|
|
20230811,175300,263585420,3495,3495,3495,3495,0
|
|
20230811,175200,263585420,3495,3495,3495,3495,0
|
|
20230811,175100,263585420,3495,3495,3495,3495,0
|
|
20230811,175000,263585420,3495,3495,3495,3495,0
|
|
20230811,174900,263585420,3495,3495,3495,3495,0
|
|
20230811,174800,263585420,3495,3495,3495,3495,0
|
|
20230811,174700,263585420,3495,3495,3495,3495,0
|
|
20230811,174600,263585420,3495,3495,3495,3495,0
|
|
20230811,174500,263585420,3495,3495,3495,3495,0
|
|
20230811,174400,263585420,3495,3495,3495,3495,0
|
|
20230811,174300,263585420,3495,3495,3495,3495,0
|
|
20230811,174200,263585420,3495,3495,3495,3495,0
|
|
20230811,174100,263585420,3495,3495,3495,3495,0
|
|
20230811,174000,263585420,3495,3495,3495,3495,0
|
|
20230811,173900,263585420,3495,3495,3495,3495,0
|
|
20230811,173800,263585420,3495,3495,3495,3495,0
|
|
20230811,173700,263585420,3495,3495,3495,3495,0
|
|
20230811,173600,263585420,3495,3495,3495,3495,0
|
|
20230811,173500,263585420,3495,3495,3495,3495,0
|
|
20230811,173400,263585420,3495,3495,3495,3495,0
|
|
20230811,173300,263585420,3495,3495,3495,3495,0
|
|
20230811,173200,263585420,3495,3495,3495,3495,0
|
|
20230811,173100,263585420,3495,3495,3495,3495,1270
|
|
20230811,173000,263585420,3495,3495,3495,3495,0
|
|
20230811,172900,263585420,3495,3495,3495,3495,0
|
|
20230811,172800,263585420,3495,3495,3495,3495,0
|
|
20230811,172700,263585420,3495,3495,3495,3495,0
|
|
20230811,172600,263585420,3495,3495,3495,3495,0
|
|
20230811,172500,263585420,3495,3495,3495,3495,0
|
|
20230811,172400,263585420,3495,3495,3495,3495,0
|
|
20230811,172300,263585420,3495,3495,3495,3495,0
|
|
20230811,172200,263585420,3495,3495,3495,3495,0
|
|
20230811,172100,263585420,3495,3495,3495,3495,0
|
|
20230811,172000,263585420,3495,3495,3495,3495,0
|
|
20230811,171900,263585420,3495,3495,3495,3495,0
|
|
20230811,171800,263585420,3495,3495,3495,3495,0
|
|
20230811,171700,263585420,3495,3495,3495,3495,0
|
|
20230811,171600,263585420,3495,3495,3495,3495,0
|
|
20230811,171500,263585420,3495,3495,3495,3495,0
|
|
20230811,171400,263585420,3495,3495,3495,3495,0
|
|
20230811,171300,263585420,3495,3495,3495,3495,0
|
|
20230811,171200,263585420,3495,3495,3495,3495,0
|
|
20230811,171100,263585420,3495,3495,3495,3495,0
|
|
20230811,171000,263585420,3495,3495,3495,3495,0
|
|
20230811,170900,263585420,3495,3495,3495,3495,0
|
|
20230811,170800,263585420,3495,3495,3495,3495,0
|
|
20230811,170700,263585420,3495,3495,3495,3495,0
|
|
20230811,170600,263585420,3495,3495,3495,3495,0
|
|
20230811,170500,263585420,3495,3495,3495,3495,0
|
|
20230811,170400,263585420,3495,3495,3495,3495,0
|
|
20230811,170300,263585420,3495,3495,3495,3495,0
|
|
20230811,170200,263585420,3495,3495,3495,3495,0
|
|
20230811,170100,263585420,3495,3495,3495,3495,1270
|
|
20230811,170000,263585420,3495,3495,3495,3495,0
|
|
20230811,165900,263585420,3495,3495,3495,3495,0
|
|
20230811,165800,263585420,3495,3495,3495,3495,0
|
|
20230811,165700,263585420,3495,3495,3495,3495,0
|
|
20230811,165600,263585420,3495,3495,3495,3495,0
|
|
20230811,165500,263585420,3495,3495,3495,3495,0
|
|
20230811,165400,263585420,3495,3495,3495,3495,0
|
|
20230811,165300,263585420,3495,3495,3495,3495,0
|
|
20230811,165200,263585420,3495,3495,3495,3495,0
|
|
20230811,165100,263585420,3495,3495,3495,3495,0
|
|
20230811,165000,263585420,3495,3495,3495,3495,0
|
|
20230811,164900,263585420,3495,3495,3495,3495,0
|
|
20230811,164800,263585420,3495,3495,3495,3495,0
|
|
20230811,164700,263585420,3495,3495,3495,3495,0
|
|
20230811,164600,263585420,3495,3495,3495,3495,0
|
|
20230811,164500,263585420,3495,3495,3495,3495,0
|
|
20230811,164400,263585420,3495,3495,3495,3495,0
|
|
20230811,164300,263585420,3495,3495,3495,3495,0
|
|
20230811,164200,263585420,3495,3495,3495,3495,0
|
|
20230811,164100,263585420,3495,3495,3495,3495,0
|
|
20230811,164000,263585420,3495,3495,3495,3495,0
|
|
20230811,163900,263585420,3495,3495,3495,3495,0
|
|
20230811,163800,263585420,3495,3495,3495,3495,0
|
|
20230811,163700,263585420,3495,3495,3495,3495,0
|
|
20230811,163600,263585420,3495,3495,3495,3495,0
|
|
20230811,163500,263585420,3495,3495,3495,3495,0
|
|
20230811,163400,263585420,3495,3495,3495,3495,0
|
|
20230811,163300,263585420,3495,3495,3495,3495,0
|
|
20230811,163200,263585420,3495,3495,3495,3495,0
|
|
20230811,163100,263585420,3495,3495,3495,3495,1270
|
|
20230811,163000,263585420,3495,3495,3495,3495,0
|
|
20230811,162900,263585420,3495,3495,3495,3495,0
|
|
20230811,162800,263585420,3495,3495,3495,3495,0
|
|
20230811,162700,263585420,3495,3495,3495,3495,0
|
|
20230811,162600,263585420,3495,3495,3495,3495,0
|
|
20230811,162500,263585420,3495,3495,3495,3495,0
|
|
20230811,162400,263585420,3495,3495,3495,3495,0
|
|
20230811,162300,263585420,3495,3495,3495,3495,0
|
|
20230811,162200,263585420,3495,3495,3495,3495,0
|
|
20230811,162100,263585420,3495,3495,3495,3495,0
|
|
20230811,162000,263585420,3495,3495,3495,3495,0
|
|
20230811,161900,263585420,3495,3495,3495,3495,0
|
|
20230811,161800,263585420,3495,3495,3495,3495,0
|
|
20230811,161700,263585420,3495,3495,3495,3495,0
|
|
20230811,161600,263585420,3495,3495,3495,3495,0
|
|
20230811,161500,263585420,3495,3495,3495,3495,0
|
|
20230811,161400,263585420,3495,3495,3495,3495,0
|
|
20230811,161300,263585420,3495,3495,3495,3495,0
|
|
20230811,161200,263585420,3495,3495,3495,3495,0
|
|
20230811,161100,263585420,3495,3495,3495,3495,0
|
|
20230811,161000,263585420,3495,3495,3495,3495,0
|
|
20230811,160900,263585420,3495,3495,3495,3495,0
|
|
20230811,160800,263585420,3495,3495,3495,3495,0
|
|
20230811,160700,263585420,3495,3495,3495,3495,0
|
|
20230811,160600,263585420,3495,3495,3495,3495,0
|
|
20230811,160500,263585420,3495,3495,3495,3495,0
|
|
20230811,160400,263585420,3495,3495,3495,3495,0
|
|
20230811,160300,263585420,3495,3495,3495,3495,0
|
|
20230811,160200,263585420,3495,3495,3495,3495,0
|
|
20230811,160100,263585420,3495,3495,3495,3495,1270
|
|
20230811,160000,263585420,3495,3495,3495,3495,0
|
|
20230811,155900,263585420,3495,3495,3495,3495,0
|
|
20230811,155800,263585420,3495,3495,3495,3495,0
|
|
20230811,155700,263585420,3495,3495,3495,3495,0
|
|
20230811,155600,263585420,3495,3495,3495,3495,0
|
|
20230811,155500,263585420,3495,3495,3495,3495,0
|
|
20230811,155400,263585420,3495,3495,3495,3495,0
|
|
20230811,155300,263585420,3495,3495,3495,3495,0
|
|
20230811,155200,263585420,3495,3495,3495,3495,0
|
|
20230811,155100,263585420,3495,3495,3495,3495,0
|
|
20230811,155000,263585420,3495,3495,3495,3495,0
|
|
20230811,154900,263585420,3495,3495,3495,3495,0
|
|
20230811,154800,263585420,3495,3495,3495,3495,0
|
|
20230811,154700,263585420,3495,3495,3495,3495,0
|
|
20230811,154600,263585420,3495,3495,3495,3495,0
|
|
20230811,154500,263585420,3495,3495,3495,3495,0
|
|
20230811,154400,263585420,3495,3495,3495,3495,0
|
|
20230811,154300,263585420,3495,3495,3495,3495,0
|
|
20230811,154200,263585420,3495,3495,3495,3495,0
|
|
20230811,154100,263585420,3495,3495,3495,3495,0
|
|
20230811,154000,263585420,3495,3495,3495,3495,0
|
|
20230811,153900,263585420,3495,3495,3495,3495,0
|
|
20230811,153800,263585420,3495,3495,3495,3495,0
|
|
20230811,153700,263585420,3495,3495,3495,3495,0
|
|
20230811,153600,263585420,3495,3495,3495,3495,0
|
|
20230811,153500,263585420,3495,3495,3495,3495,0
|
|
20230811,153400,263585420,3495,3495,3495,3495,0
|
|
20230811,153300,263585420,3495,3495,3495,3495,0
|
|
20230811,153200,263585420,3495,3495,3495,3495,0
|
|
20230811,153100,263585420,3495,3495,3495,3495,1270
|
|
20230811,153000,263585420,3495,3495,3495,3495,1270
|
|
20230811,152900,259146770,3495,3495,3495,3495,0
|
|
20230811,152800,259146770,3495,3495,3495,3495,0
|
|
20230811,152700,259146770,3495,3495,3495,3495,0
|
|
20230811,152600,259146770,3495,3495,3495,3495,0
|
|
20230811,152500,259146770,3495,3495,3495,3495,0
|
|
20230811,152400,259146770,3495,3495,3495,3495,0
|
|
20230811,152300,259146770,3495,3495,3495,3495,0
|
|
20230811,152200,259146770,3495,3495,3495,3495,0
|
|
20230811,152100,259146770,3495,3495,3495,3495,0
|
|
20230811,152000,259146770,3495,3495,3495,3495,0
|
|
20230811,151900,259146770,3495,3485,3495,3485,1283
|
|
20230811,151800,254666665,3485,3485,3485,3485,100
|
|
20230811,151700,254318165,3485,3485,3485,3485,0
|
|
20230811,151600,254318165,3485,3485,3485,3485,0
|
|
20230811,151500,254318165,3485,3485,3485,3485,0
|
|
20230811,151400,254318165,3485,3475,3485,3460,1190
|
|
20230811,151300,250191665,3475,3485,3485,3475,248
|
|
20230811,151200,249328915,3485,3485,3485,3485,0
|
|
20230811,151100,249328915,3485,3485,3485,3485,1
|
|
20230811,151000,249325430,3485,3485,3485,3485,2
|
|
20230811,150900,249318460,3480,3480,3480,3480,0
|
|
20230811,150800,249318460,3480,3485,3485,3480,395
|
|
20230811,150700,247942985,3490,3490,3490,3490,0
|
|
20230811,150600,247942985,3490,3490,3490,3490,0
|
|
20230811,150500,247942985,3490,3485,3490,3485,38
|
|
20230811,150400,247810505,3490,3485,3490,3485,3
|
|
20230811,150300,247800040,3485,3485,3485,3485,14
|
|
20230811,150200,247751250,3490,3490,3490,3490,0
|
|
20230811,150100,247751250,3490,3490,3490,3490,0
|
|
20230811,150000,247751250,3490,3490,3490,3490,0
|
|
20230811,145900,247751250,3490,3490,3490,3490,0
|
|
20230811,145800,247751250,3490,3490,3490,3490,2
|
|
20230811,145700,247744270,3480,3490,3490,3480,50
|
|
20230811,145600,247569870,3490,3490,3490,3490,0
|
|
20230811,145500,247569870,3490,3490,3490,3490,21
|
|
20230811,145400,247496580,3490,3490,3490,3490,0
|
|
20230811,145300,247496580,3490,3485,3490,3485,7
|
|
20230811,145200,247472155,3490,3490,3490,3490,18
|
|
20230811,145100,247409335,3490,3490,3490,3490,0
|
|
20230811,145000,247409335,3490,3490,3490,3490,0
|
|
20230811,144900,247409335,3490,3490,3490,3490,0
|
|
20230811,144800,247409335,3490,3490,3490,3475,1104
|
|
20230811,144700,243568950,3485,3485,3485,3485,37
|
|
20230811,144600,243440005,3490,3490,3490,3490,0
|
|
20230811,144500,243440005,3490,3490,3490,3490,5
|
|
20230811,144400,243422555,3490,3490,3490,3490,0
|
|
20230811,144300,243422555,3490,3490,3490,3490,0
|
|
20230811,144200,243422555,3490,3490,3490,3490,0
|
|
20230811,144100,243422555,3490,3490,3490,3490,0
|
|
20230811,144000,243422555,3490,3485,3490,3480,332
|
|
20230811,143900,242266245,3490,3490,3490,3490,5
|
|
20230811,143800,242248795,3490,3490,3490,3490,0
|
|
20230811,143700,242248795,3490,3490,3490,3490,50
|
|
20230811,143600,242074295,3485,3485,3485,3485,29
|
|
20230811,143500,241973230,3490,3490,3490,3490,0
|
|
20230811,143400,241973230,3490,3490,3490,3490,0
|
|
20230811,143300,241973230,3490,3490,3490,3485,24
|
|
20230811,143200,241889570,3485,3485,3485,3485,141
|
|
20230811,143100,241398185,3490,3490,3490,3490,0
|
|
20230811,143000,241398185,3490,3490,3490,3490,104
|
|
20230811,142900,241035225,3490,3490,3490,3490,10
|
|
20230811,142800,241000325,3490,3490,3490,3490,0
|
|
20230811,142700,241000325,3490,3490,3490,3490,20
|
|
20230811,142600,240930525,3500,3500,3500,3500,0
|
|
20230811,142500,240930525,3500,3500,3500,3500,0
|
|
20230811,142400,240930525,3500,3500,3500,3500,2
|
|
20230811,142300,240923525,3495,3495,3495,3495,145
|
|
20230811,142200,240416750,3500,3500,3500,3500,9
|
|
20230811,142100,240385250,3500,3495,3500,3495,155
|
|
20230811,142000,239843465,3495,3490,3495,3485,102
|
|
20230811,141900,239487560,3490,3490,3490,3490,100
|
|
20230811,141800,239138560,3500,3490,3500,3490,1042
|
|
20230811,141700,235499585,3490,3490,3490,3490,0
|
|
20230811,141600,235499585,3490,3490,3490,3490,0
|
|
20230811,141500,235499585,3490,3490,3490,3490,445
|
|
20230811,141400,233946535,3500,3500,3500,3500,0
|
|
20230811,141300,233946535,3500,3500,3500,3500,0
|
|
20230811,141200,233946535,3500,3500,3500,3500,0
|
|
20230811,141100,233946535,3500,3500,3500,3500,2
|
|
20230811,141000,233939535,3495,3495,3495,3495,1212
|
|
20230811,140900,229703595,3495,3495,3495,3495,15
|
|
20230811,140800,229651170,3495,3495,3495,3495,56
|
|
20230811,140700,229455450,3495,3495,3495,3495,1
|
|
20230811,140600,229451955,3495,3495,3495,3495,0
|
|
20230811,140500,229451955,3495,3495,3495,3495,0
|
|
20230811,140400,229451955,3495,3495,3495,3495,0
|
|
20230811,140300,229451955,3495,3495,3495,3495,0
|
|
20230811,140200,229451955,3495,3495,3495,3495,0
|
|
20230811,140100,229451955,3495,3495,3495,3495,0
|
|
20230811,140000,229451955,3495,3495,3495,3495,2
|
|
20230811,135900,229444965,3490,3490,3490,3490,199
|
|
20230811,135800,228750455,3495,3495,3495,3495,0
|
|
20230811,135700,228750455,3495,3495,3495,3495,0
|
|
20230811,135600,228750455,3495,3490,3495,3490,1119
|
|
20230811,135500,224842155,3490,3490,3490,3490,35
|
|
20230811,135400,224720005,3490,3490,3490,3490,2
|
|
20230811,135300,224713025,3485,3485,3485,3485,0
|
|
20230811,135200,224713025,3485,3490,3490,3485,532
|
|
20230811,135100,222856370,3495,3495,3495,3495,498
|
|
20230811,135000,221115860,3495,3495,3495,3495,9
|
|
20230811,134900,221084405,3495,3495,3495,3495,100
|
|
20230811,134800,220734905,3495,3495,3495,3495,0
|
|
20230811,134700,220734905,3495,3495,3495,3495,100
|
|
20230811,134600,220385405,3495,3495,3495,3495,148
|
|
20230811,134500,219868145,3495,3495,3495,3495,1
|
|
20230811,134400,219864650,3490,3490,3490,3490,199
|
|
20230811,134300,219170140,3500,3500,3500,3500,1
|
|
20230811,134200,219166640,3500,3500,3500,3500,0
|
|
20230811,134100,219166640,3500,3500,3500,3500,0
|
|
20230811,134000,219166640,3500,3495,3500,3495,11837
|
|
20230811,133900,177740345,3495,3495,3495,3495,302
|
|
20230811,133800,176684855,3500,3495,3500,3495,2308
|
|
20230811,133700,168617410,3500,3495,3500,3495,471
|
|
20230811,133600,166969335,3495,3495,3500,3495,2851
|
|
20230811,133500,157005085,3495,3490,3495,3490,893
|
|
20230811,133400,153888240,3480,3485,3495,3480,5139
|
|
20230811,133300,135966670,3485,3475,3485,3475,1050
|
|
20230811,133200,132313835,3475,3470,3475,3470,50
|
|
20230811,133100,132140210,3480,3480,3480,3480,50
|
|
20230811,133000,131966210,3480,3480,3480,3480,0
|
|
20230811,132900,131966210,3480,3480,3480,3480,0
|
|
20230811,132800,131966210,3480,3475,3480,3475,61
|
|
20230811,132700,131754230,3480,3480,3480,3480,1
|
|
20230811,132600,131750750,3480,3480,3480,3480,0
|
|
20230811,132500,131750750,3480,3480,3480,3480,0
|
|
20230811,132400,131750750,3480,3475,3480,3475,528
|
|
20230811,132300,129915685,3480,3480,3480,3480,0
|
|
20230811,132200,129915685,3480,3475,3480,3475,2224
|
|
20230811,132100,122186165,3475,3475,3475,3475,0
|
|
20230811,132000,122186165,3475,3475,3475,3475,0
|
|
20230811,131900,122186165,3475,3475,3475,3475,1
|
|
20230811,131800,122182690,3465,3465,3465,3465,0
|
|
20230811,131700,122182690,3465,3465,3465,3465,4
|
|
20230811,131600,122168830,3465,3465,3465,3465,6
|
|
20230811,131500,122148040,3475,3475,3475,3475,0
|
|
20230811,131400,122148040,3475,3470,3475,3465,302
|
|
20230811,131300,121099990,3465,3465,3465,3465,251
|
|
20230811,131200,120230275,3470,3470,3470,3470,1
|
|
20230811,131100,120226805,3475,3475,3475,3475,0
|
|
20230811,131000,120226805,3475,3475,3475,3475,0
|
|
20230811,130900,120226805,3475,3475,3475,3475,0
|
|
20230811,130800,120226805,3475,3475,3475,3475,0
|
|
20230811,130700,120226805,3475,3475,3475,3475,0
|
|
20230811,130600,120226805,3475,3475,3475,3475,0
|
|
20230811,130500,120226805,3475,3475,3475,3475,0
|
|
20230811,130400,120226805,3475,3470,3475,3470,1129
|
|
20230811,130300,116309025,3475,3475,3475,3470,133
|
|
20230811,130200,115847390,3475,3475,3475,3475,3
|
|
20230811,130100,115836965,3470,3470,3470,3470,2
|
|
20230811,130000,115830025,3475,3475,3475,3475,100
|
|
20230811,125900,115482525,3475,3475,3475,3475,0
|
|
20230811,125800,115482525,3475,3470,3475,3470,683
|
|
20230811,125700,113112175,3470,3470,3470,3470,0
|
|
20230811,125600,113112175,3470,3470,3470,3470,0
|
|
20230811,125500,113112175,3470,3470,3470,3470,0
|
|
20230811,125400,113112175,3470,3470,3470,3470,162
|
|
20230811,125300,112550035,3470,3470,3470,3470,0
|
|
20230811,125200,112550035,3470,3470,3470,3470,0
|
|
20230811,125100,112550035,3470,3470,3470,3470,0
|
|
20230811,125000,112550035,3470,3470,3470,3470,0
|
|
20230811,124900,112550035,3470,3470,3470,3470,0
|
|
20230811,124800,112550035,3470,3465,3470,3465,4
|
|
20230811,124700,112536160,3470,3470,3470,3470,0
|
|
20230811,124600,112536160,3470,3470,3470,3470,0
|
|
20230811,124500,112536160,3470,3470,3470,3470,10
|
|
20230811,124400,112501460,3470,3470,3470,3470,0
|
|
20230811,124300,112501460,3470,3470,3470,3470,0
|
|
20230811,124200,112501460,3470,3470,3470,3470,228
|
|
20230811,124100,111710300,3470,3470,3470,3470,55
|
|
20230811,124000,111519450,3470,3470,3470,3470,0
|
|
20230811,123900,111519450,3470,3465,3470,3465,25
|
|
20230811,123800,111432770,3470,3470,3470,3470,1
|
|
20230811,123700,111429300,3470,3470,3470,3470,57
|
|
20230811,123600,111231510,3470,3470,3470,3470,0
|
|
20230811,123500,111231510,3470,3470,3470,3470,0
|
|
20230811,123400,111231510,3470,3470,3470,3470,8
|
|
20230811,123300,111203750,3470,3470,3470,3470,0
|
|
20230811,123200,111203750,3470,3470,3470,3470,0
|
|
20230811,123100,111203750,3470,3470,3470,3470,0
|
|
20230811,123000,111203750,3470,3470,3470,3470,0
|
|
20230811,122900,111203750,3470,3470,3470,3470,16
|
|
20230811,122800,111148230,3470,3470,3470,3470,0
|
|
20230811,122700,111148230,3470,3470,3470,3470,0
|
|
20230811,122600,111148230,3470,3470,3470,3470,0
|
|
20230811,122500,111148230,3470,3470,3470,3470,0
|
|
20230811,122400,111148230,3470,3465,3470,3465,63
|
|
20230811,122300,110929895,3470,3470,3470,3470,0
|
|
20230811,122200,110929895,3470,3470,3470,3470,6
|
|
20230811,122100,110909075,3470,3470,3470,3470,6
|
|
20230811,122000,110888255,3470,3470,3470,3470,6
|
|
20230811,121900,110867435,3470,3470,3470,3470,3
|
|
20230811,121800,110857025,3470,3470,3470,3470,0
|
|
20230811,121700,110857025,3470,3470,3470,3470,63
|
|
20230811,121600,110638415,3470,3470,3470,3470,15
|
|
20230811,121500,110586365,3470,3470,3470,3470,100
|
|
20230811,121400,110239365,3470,3470,3470,3470,0
|
|
20230811,121300,110239365,3470,3470,3470,3470,0
|
|
20230811,121200,110239365,3470,3470,3470,3470,1
|
|
20230811,121100,110235895,3470,3470,3470,3470,2
|
|
20230811,121000,110228955,3470,3470,3470,3470,0
|
|
20230811,120900,110228955,3470,3465,3470,3465,8
|
|
20230811,120800,110201200,3470,3470,3470,3470,0
|
|
20230811,120700,110201200,3470,3470,3470,3470,0
|
|
20230811,120600,110201200,3470,3470,3470,3470,0
|
|
20230811,120500,110201200,3470,3470,3470,3470,0
|
|
20230811,120400,110201200,3470,3470,3470,3470,1
|
|
20230811,120300,110197730,3470,3470,3470,3470,0
|
|
20230811,120200,110197730,3470,3470,3470,3470,0
|
|
20230811,120100,110197730,3470,3470,3470,3470,0
|
|
20230811,120000,110197730,3470,3470,3470,3470,0
|
|
20230811,115900,110197730,3470,3470,3470,3470,0
|
|
20230811,115800,110197730,3470,3470,3470,3470,7
|
|
20230811,115700,110173440,3460,3460,3460,3460,0
|
|
20230811,115600,110173440,3460,3460,3460,3460,0
|
|
20230811,115500,110173440,3460,3460,3460,3460,1
|
|
20230811,115400,110169980,3470,3470,3470,3470,0
|
|
20230811,115300,110169980,3470,3470,3470,3470,0
|
|
20230811,115200,110169980,3470,3470,3470,3470,0
|
|
20230811,115100,110169980,3470,3470,3470,3470,1
|
|
20230811,115000,110166510,3470,3465,3470,3465,46
|
|
20230811,114900,110007115,3465,3465,3465,3465,5
|
|
20230811,114800,109989790,3470,3470,3470,3470,792
|
|
20230811,114700,107241550,3475,3475,3475,3475,0
|
|
20230811,114600,107241550,3475,3475,3475,3475,100
|
|
20230811,114500,106894050,3475,3470,3475,3470,170
|
|
20230811,114400,106304020,3475,3475,3475,3475,1
|
|
20230811,114300,106300545,3475,3470,3475,3470,88
|
|
20230811,114200,105995180,3475,3470,3475,3470,486
|
|
20230811,114100,104308515,3470,3465,3470,3465,348
|
|
20230811,114000,103102520,3465,3465,3465,3455,1090
|
|
20230811,113900,99332925,3470,3470,3470,3470,0
|
|
20230811,113800,99332925,3470,3470,3470,3470,7
|
|
20230811,113700,99308635,3470,3470,3470,3470,0
|
|
20230811,113600,99308635,3470,3465,3470,3465,11
|
|
20230811,113500,99270470,3470,3470,3470,3470,30
|
|
20230811,113400,99166370,3470,3470,3470,3470,0
|
|
20230811,113300,99166370,3470,3470,3470,3470,0
|
|
20230811,113200,99166370,3470,3470,3470,3470,9
|
|
20230811,113100,99135140,3470,3470,3470,3470,0
|
|
20230811,113000,99135140,3470,3470,3470,3470,0
|
|
20230811,112900,99135140,3470,3470,3470,3470,1
|
|
20230811,112800,99131670,3470,3470,3470,3470,0
|
|
20230811,112700,99131670,3470,3470,3470,3470,9
|
|
20230811,112600,99100440,3470,3470,3470,3470,0
|
|
20230811,112500,99100440,3470,3470,3470,3470,0
|
|
20230811,112400,99100440,3470,3470,3470,3470,9
|
|
20230811,112300,99069210,3470,3470,3470,3470,0
|
|
20230811,112200,99069210,3470,3470,3470,3470,0
|
|
20230811,112100,99069210,3470,3470,3470,3470,0
|
|
20230811,112000,99069210,3470,3470,3470,3470,332
|
|
20230811,111900,97917170,3470,3470,3470,3470,10
|
|
20230811,111800,97882470,3470,3465,3470,3465,82
|
|
20230811,111700,97598335,3465,3465,3465,3460,1143
|
|
20230811,111600,93643340,3465,3465,3465,3465,0
|
|
20230811,111500,93643340,3465,3465,3465,3465,0
|
|
20230811,111400,93643340,3465,3465,3465,3465,0
|
|
20230811,111300,93643340,3465,3465,3465,3465,0
|
|
20230811,111200,93643340,3465,3465,3465,3465,0
|
|
20230811,111100,93643340,3465,3465,3465,3465,349
|
|
20230811,111000,92434055,3470,3470,3470,3470,0
|
|
20230811,110900,92434055,3470,3470,3470,3470,0
|
|
20230811,110800,92434055,3470,3470,3470,3470,9
|
|
20230811,110700,92402825,3470,3470,3470,3470,0
|
|
20230811,110600,92402825,3470,3470,3470,3470,57
|
|
20230811,110500,92205035,3470,3470,3470,3470,9
|
|
20230811,110400,92173805,3470,3470,3470,3470,0
|
|
20230811,110300,92173805,3470,3465,3470,3465,3
|
|
20230811,110200,92163405,3470,3470,3470,3470,0
|
|
20230811,110100,92163405,3470,3470,3470,3470,9
|
|
20230811,110000,92132175,3470,3470,3470,3470,0
|
|
20230811,105900,92132175,3470,3470,3470,3470,0
|
|
20230811,105800,92132175,3470,3470,3470,3470,9
|
|
20230811,105700,92100945,3470,3470,3470,3470,0
|
|
20230811,105600,92100945,3470,3470,3470,3470,0
|
|
20230811,105500,92100945,3470,3470,3470,3470,2
|
|
20230811,105400,92094005,3470,3470,3470,3470,0
|
|
20230811,105300,92094005,3470,3470,3470,3470,0
|
|
20230811,105200,92094005,3470,3470,3470,3470,0
|
|
20230811,105100,92094005,3470,3465,3470,3465,313
|
|
20230811,105000,91009305,3470,3470,3470,3470,1128
|
|
20230811,104900,87095145,3475,3475,3475,3475,0
|
|
20230811,104800,87095145,3475,3475,3475,3475,9
|
|
20230811,104700,87063870,3475,3475,3475,3475,0
|
|
20230811,104600,87063870,3475,3475,3475,3475,0
|
|
20230811,104500,87063870,3475,3475,3475,3475,0
|
|
20230811,104400,87063870,3475,3475,3475,3475,0
|
|
20230811,104300,87063870,3475,3475,3475,3475,0
|
|
20230811,104200,87063870,3475,3475,3475,3475,0
|
|
20230811,104100,87063870,3475,3475,3475,3475,0
|
|
20230811,104000,87063870,3475,3470,3475,3470,68
|
|
20230811,103900,86827765,3475,3475,3475,3475,0
|
|
20230811,103800,86827765,3475,3475,3475,3470,1288
|
|
20230811,103700,82355465,3480,3480,3480,3480,0
|
|
20230811,103600,82355465,3480,3480,3480,3480,25
|
|
20230811,103500,82268465,3485,3480,3485,3480,541
|
|
20230811,103400,80385580,3485,3480,3485,3480,62
|
|
20230811,103300,80169730,3485,3485,3485,3485,0
|
|
20230811,103200,80169730,3485,3485,3485,3485,0
|
|
20230811,103100,80169730,3485,3485,3485,3485,0
|
|
20230811,103000,80169730,3485,3485,3485,3485,1
|
|
20230811,102900,80166245,3480,3480,3480,3480,57
|
|
20230811,102800,79967885,3480,3480,3480,3480,0
|
|
20230811,102700,79967885,3480,3480,3480,3480,59
|
|
20230811,102600,79762565,3485,3485,3485,3485,383
|
|
20230811,102500,78427810,3485,3485,3485,3485,138
|
|
20230811,102400,77946880,3485,3485,3485,3485,100
|
|
20230811,102300,77598380,3485,3485,3485,3485,9
|
|
20230811,102200,77567015,3485,3485,3485,3485,0
|
|
20230811,102100,77567015,3485,3485,3485,3485,1
|
|
20230811,102000,77563530,3475,3475,3475,3475,3
|
|
20230811,101900,77553105,3485,3485,3485,3485,119
|
|
20230811,101800,77138390,3485,3485,3485,3485,0
|
|
20230811,101700,77138390,3485,3485,3485,3485,0
|
|
20230811,101600,77138390,3485,3485,3485,3485,0
|
|
20230811,101500,77138390,3485,3485,3485,3485,0
|
|
20230811,101400,77138390,3485,3485,3485,3485,0
|
|
20230811,101300,77138390,3485,3480,3485,3480,229
|
|
20230811,101200,76340915,3480,3485,3485,3480,153
|
|
20230811,101100,75808470,3480,3480,3480,3480,15
|
|
20230811,101000,75756270,3485,3485,3485,3485,7
|
|
20230811,100900,75731875,3485,3485,3485,3485,0
|
|
20230811,100800,75731875,3485,3485,3485,3485,6
|
|
20230811,100700,75710965,3485,3485,3485,3485,223
|
|
20230811,100600,74933810,3485,3485,3485,3485,102
|
|
20230811,100500,74578340,3485,3485,3485,3485,0
|
|
20230811,100400,74578340,3485,3485,3485,3485,8
|
|
20230811,100300,74550460,3485,3480,3485,3480,2233
|
|
20230811,100200,66778495,3480,3480,3480,3480,1
|
|
20230811,100100,66775015,3475,3475,3475,3475,0
|
|
20230811,100000,66775015,3475,3475,3480,3475,439
|
|
20230811,095900,65249290,3480,3480,3480,3480,0
|
|
20230811,095800,65249290,3480,3480,3480,3480,0
|
|
20230811,095700,65249290,3480,3480,3480,3480,15
|
|
20230811,095600,65197090,3475,3475,3475,3475,1
|
|
20230811,095500,65193615,3480,3480,3480,3480,30
|
|
20230811,095400,65089215,3480,3480,3480,3480,0
|
|
20230811,095300,65089215,3480,3480,3480,3480,0
|
|
20230811,095200,65089215,3480,3480,3480,3480,11
|
|
20230811,095100,65050935,3480,3480,3480,3480,3
|
|
20230811,095000,65040495,3480,3480,3480,3480,1
|
|
20230811,094900,65037015,3475,3475,3475,3475,10
|
|
20230811,094800,65002265,3480,3480,3480,3480,9
|
|
20230811,094700,64970945,3480,3480,3480,3480,0
|
|
20230811,094600,64970945,3480,3480,3480,3480,0
|
|
20230811,094500,64970945,3480,3480,3480,3480,9
|
|
20230811,094400,64939625,3480,3480,3480,3480,3
|
|
20230811,094300,64929185,3480,3480,3480,3480,9
|
|
20230811,094200,64897865,3480,3480,3480,3480,0
|
|
20230811,094100,64897865,3480,3480,3480,3480,217
|
|
20230811,094000,64142705,3480,3480,3480,3480,100
|
|
20230811,093900,63794705,3485,3485,3485,3485,1
|
|
20230811,093800,63791220,3480,3485,3485,3480,146
|
|
20230811,093700,63282910,3485,3485,3485,3485,12
|
|
20230811,093600,63241090,3485,3480,3485,3480,20
|
|
20230811,093500,63171440,3480,3480,3480,3480,4
|
|
20230811,093400,63157520,3485,3485,3485,3485,7
|
|
20230811,093300,63133125,3485,3485,3485,3485,200
|
|
20230811,093200,62436125,3485,3480,3485,3480,284
|
|
20230811,093100,61447785,3480,3470,3480,3470,4
|
|
20230811,093000,61433895,3465,3465,3465,3465,0
|
|
20230811,092900,61433895,3465,3465,3465,3465,0
|
|
20230811,092800,61433895,3465,3465,3465,3465,0
|
|
20230811,092700,61433895,3465,3470,3470,3465,4
|
|
20230811,092600,61420020,3475,3475,3475,3475,0
|
|
20230811,092500,61420020,3475,3475,3475,3475,0
|
|
20230811,092400,61420020,3475,3475,3475,3465,246
|
|
20230811,092300,60565190,3485,3485,3485,3485,60
|
|
20230811,092200,60356090,3485,3485,3485,3485,201
|
|
20230811,092100,59655605,3480,3490,3490,3480,673
|
|
20230811,092000,57309835,3490,3475,3490,3475,5178
|
|
20230811,091900,39288490,3470,3470,3475,3470,519
|
|
20230811,091800,37487555,3475,3475,3475,3475,504
|
|
20230811,091700,35736155,3475,3465,3475,3465,1786
|
|
20230811,091600,29534295,3465,3465,3465,3465,50
|
|
20230811,091500,29361045,3465,3460,3465,3460,101
|
|
20230811,091400,29011580,3470,3470,3470,3470,18
|
|
20230811,091300,28949120,3470,3470,3470,3470,1
|
|
20230811,091200,28945650,3460,3465,3465,3460,4
|
|
20230811,091100,28931795,3470,3470,3470,3470,68
|
|
20230811,091000,28695835,3475,3460,3475,3460,6439
|
|
20230811,090900,6386965,3460,3460,3460,3460,0
|
|
20230811,090800,6386965,3460,3460,3460,3460,0
|
|
20230811,090700,6386965,3460,3450,3460,3450,1559
|
|
20230811,090600,1004680,3445,3445,3445,3445,0
|
|
20230811,090500,1004680,3445,3445,3445,3445,0
|
|
20230811,090400,1004680,3445,3445,3445,3445,0
|
|
20230811,090300,1004680,3445,3450,3450,3445,31
|
|
20230811,090200,897880,3450,3450,3450,3450,2
|
|
20230811,090100,890980,3450,3450,3450,3450,2
|
|
20230811,090000,884080,3440,3440,3440,3440,257
|