682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201900,155640880,3260,3260,3260,3260,1549
|
|
20230811,201800,155640880,3260,3260,3260,3260,0
|
|
20230811,201700,155640880,3260,3260,3260,3260,0
|
|
20230811,201600,155640880,3260,3260,3260,3260,0
|
|
20230811,201500,155640880,3260,3260,3260,3260,0
|
|
20230811,201400,155640880,3260,3260,3260,3260,0
|
|
20230811,201300,155640880,3260,3260,3260,3260,0
|
|
20230811,201200,155640880,3260,3260,3260,3260,0
|
|
20230811,201100,155640880,3260,3260,3260,3260,0
|
|
20230811,201000,155640880,3260,3260,3260,3260,0
|
|
20230811,200900,155640880,3260,3260,3260,3260,0
|
|
20230811,200800,155640880,3260,3260,3260,3260,0
|
|
20230811,200700,155640880,3260,3260,3260,3260,0
|
|
20230811,200600,155640880,3260,3260,3260,3260,0
|
|
20230811,200500,155640880,3260,3260,3260,3260,0
|
|
20230811,200400,155640880,3260,3260,3260,3260,0
|
|
20230811,200300,155640880,3260,3260,3260,3260,0
|
|
20230811,200200,155640880,3260,3260,3260,3260,0
|
|
20230811,200100,155640880,3260,3260,3260,3260,0
|
|
20230811,200000,155640880,3260,3260,3260,3260,0
|
|
20230811,195900,155640880,3260,3260,3260,3260,0
|
|
20230811,195800,155640880,3260,3260,3260,3260,0
|
|
20230811,195700,155640880,3260,3260,3260,3260,0
|
|
20230811,195600,155640880,3260,3260,3260,3260,0
|
|
20230811,195500,155640880,3260,3260,3260,3260,0
|
|
20230811,195400,155640880,3260,3260,3260,3260,0
|
|
20230811,195300,155640880,3260,3260,3260,3260,0
|
|
20230811,195200,155640880,3260,3260,3260,3260,0
|
|
20230811,195100,155640880,3260,3260,3260,3260,0
|
|
20230811,195000,155640880,3260,3260,3260,3260,0
|
|
20230811,194900,155640880,3260,3260,3260,3260,1549
|
|
20230811,194800,155640880,3260,3260,3260,3260,0
|
|
20230811,194700,155640880,3260,3260,3260,3260,0
|
|
20230811,194600,155640880,3260,3260,3260,3260,0
|
|
20230811,194500,155640880,3260,3260,3260,3260,0
|
|
20230811,194400,155640880,3260,3260,3260,3260,0
|
|
20230811,194300,155640880,3260,3260,3260,3260,0
|
|
20230811,194200,155640880,3260,3260,3260,3260,0
|
|
20230811,194100,155640880,3260,3260,3260,3260,0
|
|
20230811,194000,155640880,3260,3260,3260,3260,0
|
|
20230811,193900,155640880,3260,3260,3260,3260,0
|
|
20230811,193800,155640880,3260,3260,3260,3260,0
|
|
20230811,193700,155640880,3260,3260,3260,3260,0
|
|
20230811,193600,155640880,3260,3260,3260,3260,0
|
|
20230811,193500,155640880,3260,3260,3260,3260,0
|
|
20230811,193400,155640880,3260,3260,3260,3260,0
|
|
20230811,193300,155640880,3260,3260,3260,3260,0
|
|
20230811,193200,155640880,3260,3260,3260,3260,0
|
|
20230811,193100,155640880,3260,3260,3260,3260,0
|
|
20230811,193000,155640880,3260,3260,3260,3260,0
|
|
20230811,192900,155640880,3260,3260,3260,3260,0
|
|
20230811,192800,155640880,3260,3260,3260,3260,0
|
|
20230811,192700,155640880,3260,3260,3260,3260,0
|
|
20230811,192600,155640880,3260,3260,3260,3260,0
|
|
20230811,192500,155640880,3260,3260,3260,3260,0
|
|
20230811,192400,155640880,3260,3260,3260,3260,0
|
|
20230811,192300,155640880,3260,3260,3260,3260,0
|
|
20230811,192200,155640880,3260,3260,3260,3260,0
|
|
20230811,192100,155640880,3260,3260,3260,3260,0
|
|
20230811,192000,155640880,3260,3260,3260,3260,0
|
|
20230811,191900,155640880,3260,3260,3260,3260,1549
|
|
20230811,191800,155640880,3260,3260,3260,3260,0
|
|
20230811,191700,155640880,3260,3260,3260,3260,0
|
|
20230811,191600,155640880,3260,3260,3260,3260,0
|
|
20230811,191500,155640880,3260,3260,3260,3260,0
|
|
20230811,191400,155640880,3260,3260,3260,3260,0
|
|
20230811,191300,155640880,3260,3260,3260,3260,0
|
|
20230811,191200,155640880,3260,3260,3260,3260,0
|
|
20230811,191100,155640880,3260,3260,3260,3260,0
|
|
20230811,191000,155640880,3260,3260,3260,3260,0
|
|
20230811,190900,155640880,3260,3260,3260,3260,0
|
|
20230811,190800,155640880,3260,3260,3260,3260,0
|
|
20230811,190700,155640880,3260,3260,3260,3260,0
|
|
20230811,190600,155640880,3260,3260,3260,3260,0
|
|
20230811,190500,155640880,3260,3260,3260,3260,0
|
|
20230811,190400,155640880,3260,3260,3260,3260,0
|
|
20230811,190300,155640880,3260,3260,3260,3260,0
|
|
20230811,190200,155640880,3260,3260,3260,3260,0
|
|
20230811,190100,155640880,3260,3260,3260,3260,0
|
|
20230811,190000,155640880,3260,3260,3260,3260,0
|
|
20230811,185900,155640880,3260,3260,3260,3260,0
|
|
20230811,185800,155640880,3260,3260,3260,3260,0
|
|
20230811,185700,155640880,3260,3260,3260,3260,0
|
|
20230811,185600,155640880,3260,3260,3260,3260,0
|
|
20230811,185500,155640880,3260,3260,3260,3260,0
|
|
20230811,185400,155640880,3260,3260,3260,3260,0
|
|
20230811,185300,155640880,3260,3260,3260,3260,0
|
|
20230811,185200,155640880,3260,3260,3260,3260,0
|
|
20230811,185100,155640880,3260,3260,3260,3260,0
|
|
20230811,185000,155640880,3260,3260,3260,3260,0
|
|
20230811,184900,155640880,3260,3260,3260,3260,1549
|
|
20230811,184800,155640880,3260,3260,3260,3260,0
|
|
20230811,184700,155640880,3260,3260,3260,3260,0
|
|
20230811,184600,155640880,3260,3260,3260,3260,0
|
|
20230811,184500,155640880,3260,3260,3260,3260,0
|
|
20230811,184400,155640880,3260,3260,3260,3260,0
|
|
20230811,184300,155640880,3260,3260,3260,3260,0
|
|
20230811,184200,155640880,3260,3260,3260,3260,0
|
|
20230811,184100,155640880,3260,3260,3260,3260,0
|
|
20230811,184000,155640880,3260,3260,3260,3260,0
|
|
20230811,183900,155640880,3260,3260,3260,3260,0
|
|
20230811,183800,155640880,3260,3260,3260,3260,0
|
|
20230811,183700,155640880,3260,3260,3260,3260,0
|
|
20230811,183600,155640880,3260,3260,3260,3260,0
|
|
20230811,183500,155640880,3260,3260,3260,3260,0
|
|
20230811,183400,155640880,3260,3260,3260,3260,0
|
|
20230811,183300,155640880,3260,3260,3260,3260,0
|
|
20230811,183200,155640880,3260,3260,3260,3260,0
|
|
20230811,183100,155640880,3260,3260,3260,3260,0
|
|
20230811,183000,155640880,3260,3260,3260,3260,0
|
|
20230811,182900,155640880,3260,3260,3260,3260,0
|
|
20230811,182800,155640880,3260,3260,3260,3260,0
|
|
20230811,182700,155640880,3260,3260,3260,3260,0
|
|
20230811,182600,155640880,3260,3260,3260,3260,0
|
|
20230811,182500,155640880,3260,3260,3260,3260,0
|
|
20230811,182400,155640880,3260,3260,3260,3260,0
|
|
20230811,182300,155640880,3260,3260,3260,3260,0
|
|
20230811,182200,155640880,3260,3260,3260,3260,0
|
|
20230811,182100,155640880,3260,3260,3260,3260,0
|
|
20230811,182000,155640880,3260,3260,3260,3260,0
|
|
20230811,181900,155640880,3260,3260,3260,3260,1549
|
|
20230811,181800,155640880,3260,3260,3260,3260,0
|
|
20230811,181700,155640880,3260,3260,3260,3260,0
|
|
20230811,181600,155640880,3260,3260,3260,3260,0
|
|
20230811,181500,155640880,3260,3260,3260,3260,0
|
|
20230811,181400,155640880,3260,3260,3260,3260,0
|
|
20230811,181300,155640880,3260,3260,3260,3260,0
|
|
20230811,181200,155640880,3260,3260,3260,3260,0
|
|
20230811,181100,155640880,3260,3260,3260,3260,0
|
|
20230811,181000,155640880,3260,3260,3260,3260,0
|
|
20230811,180900,155640880,3260,3260,3260,3260,0
|
|
20230811,180800,155640880,3260,3260,3260,3260,0
|
|
20230811,180700,155640880,3260,3260,3260,3260,0
|
|
20230811,180600,155640880,3260,3260,3260,3260,0
|
|
20230811,180500,155640880,3260,3260,3260,3260,0
|
|
20230811,180400,155640880,3260,3260,3260,3260,0
|
|
20230811,180300,155640880,3260,3260,3260,3260,0
|
|
20230811,180200,155640880,3260,3260,3260,3260,0
|
|
20230811,180100,155640880,3260,3260,3260,3260,0
|
|
20230811,180000,155640880,3260,3260,3260,3260,0
|
|
20230811,175900,155640880,3260,3260,3260,3260,0
|
|
20230811,175800,155640880,3260,3260,3260,3260,0
|
|
20230811,175700,155640880,3260,3260,3260,3260,0
|
|
20230811,175600,155640880,3260,3260,3260,3260,0
|
|
20230811,175500,155640880,3260,3260,3260,3260,0
|
|
20230811,175400,155640880,3260,3260,3260,3260,0
|
|
20230811,175300,155640880,3260,3260,3260,3260,0
|
|
20230811,175200,155640880,3260,3260,3260,3260,0
|
|
20230811,175100,155640880,3260,3260,3260,3260,0
|
|
20230811,175000,155640880,3260,3260,3260,3260,0
|
|
20230811,174900,155640880,3260,3260,3260,3260,1549
|
|
20230811,174800,155640880,3260,3260,3260,3260,0
|
|
20230811,174700,155640880,3260,3260,3260,3260,0
|
|
20230811,174600,155640880,3260,3260,3260,3260,0
|
|
20230811,174500,155640880,3260,3260,3260,3260,0
|
|
20230811,174400,155640880,3260,3260,3260,3260,0
|
|
20230811,174300,155640880,3260,3260,3260,3260,0
|
|
20230811,174200,155640880,3260,3260,3260,3260,0
|
|
20230811,174100,155640880,3260,3260,3260,3260,0
|
|
20230811,174000,155640880,3260,3260,3260,3260,0
|
|
20230811,173900,155640880,3260,3260,3260,3260,0
|
|
20230811,173800,155640880,3260,3260,3260,3260,0
|
|
20230811,173700,155640880,3260,3260,3260,3260,0
|
|
20230811,173600,155640880,3260,3260,3260,3260,0
|
|
20230811,173500,155640880,3260,3260,3260,3260,0
|
|
20230811,173400,155640880,3260,3260,3260,3260,0
|
|
20230811,173300,155640880,3260,3260,3260,3260,0
|
|
20230811,173200,155640880,3260,3260,3260,3260,0
|
|
20230811,173100,155640880,3260,3260,3260,3260,0
|
|
20230811,173000,155640880,3260,3260,3260,3260,0
|
|
20230811,172900,155640880,3260,3260,3260,3260,0
|
|
20230811,172800,155640880,3260,3260,3260,3260,0
|
|
20230811,172700,155640880,3260,3260,3260,3260,0
|
|
20230811,172600,155640880,3260,3260,3260,3260,0
|
|
20230811,172500,155640880,3260,3260,3260,3260,0
|
|
20230811,172400,155640880,3260,3260,3260,3260,0
|
|
20230811,172300,155640880,3260,3260,3260,3260,0
|
|
20230811,172200,155640880,3260,3260,3260,3260,0
|
|
20230811,172100,155640880,3260,3260,3260,3260,0
|
|
20230811,172000,155640880,3260,3260,3260,3260,0
|
|
20230811,171900,155640880,3260,3260,3260,3260,1549
|
|
20230811,171800,155640880,3260,3260,3260,3260,0
|
|
20230811,171700,155640880,3260,3260,3260,3260,0
|
|
20230811,171600,155640880,3260,3260,3260,3260,0
|
|
20230811,171500,155640880,3260,3260,3260,3260,0
|
|
20230811,171400,155640880,3260,3260,3260,3260,0
|
|
20230811,171300,155640880,3260,3260,3260,3260,0
|
|
20230811,171200,155640880,3260,3260,3260,3260,0
|
|
20230811,171100,155640880,3260,3260,3260,3260,0
|
|
20230811,171000,155640880,3260,3260,3260,3260,0
|
|
20230811,170900,155640880,3260,3260,3260,3260,0
|
|
20230811,170800,155640880,3260,3260,3260,3260,0
|
|
20230811,170700,155640880,3260,3260,3260,3260,0
|
|
20230811,170600,155640880,3260,3260,3260,3260,0
|
|
20230811,170500,155640880,3260,3260,3260,3260,0
|
|
20230811,170400,155640880,3260,3260,3260,3260,0
|
|
20230811,170300,155640880,3260,3260,3260,3260,0
|
|
20230811,170200,155640880,3260,3260,3260,3260,0
|
|
20230811,170100,155640880,3260,3260,3260,3260,0
|
|
20230811,170000,155640880,3260,3260,3260,3260,0
|
|
20230811,165900,155640880,3260,3260,3260,3260,0
|
|
20230811,165800,155640880,3260,3260,3260,3260,0
|
|
20230811,165700,155640880,3260,3260,3260,3260,0
|
|
20230811,165600,155640880,3260,3260,3260,3260,0
|
|
20230811,165500,155640880,3260,3260,3260,3260,0
|
|
20230811,165400,155640880,3260,3260,3260,3260,0
|
|
20230811,165300,155640880,3260,3260,3260,3260,0
|
|
20230811,165200,155640880,3260,3260,3260,3260,0
|
|
20230811,165100,155640880,3260,3260,3260,3260,0
|
|
20230811,165000,155640880,3260,3260,3260,3260,0
|
|
20230811,164900,155640880,3260,3260,3260,3260,1549
|
|
20230811,164800,155640880,3260,3260,3260,3260,0
|
|
20230811,164700,155640880,3260,3260,3260,3260,0
|
|
20230811,164600,155640880,3260,3260,3260,3260,0
|
|
20230811,164500,155640880,3260,3260,3260,3260,0
|
|
20230811,164400,155640880,3260,3260,3260,3260,0
|
|
20230811,164300,155640880,3260,3260,3260,3260,0
|
|
20230811,164200,155640880,3260,3260,3260,3260,0
|
|
20230811,164100,155640880,3260,3260,3260,3260,0
|
|
20230811,164000,155640880,3260,3260,3260,3260,0
|
|
20230811,163900,155640880,3260,3260,3260,3260,0
|
|
20230811,163800,155640880,3260,3260,3260,3260,0
|
|
20230811,163700,155640880,3260,3260,3260,3260,0
|
|
20230811,163600,155640880,3260,3260,3260,3260,0
|
|
20230811,163500,155640880,3260,3260,3260,3260,0
|
|
20230811,163400,155640880,3260,3260,3260,3260,0
|
|
20230811,163300,155640880,3260,3260,3260,3260,0
|
|
20230811,163200,155640880,3260,3260,3260,3260,0
|
|
20230811,163100,155640880,3260,3260,3260,3260,0
|
|
20230811,163000,155640880,3260,3260,3260,3260,0
|
|
20230811,162900,155640880,3260,3260,3260,3260,0
|
|
20230811,162800,155640880,3260,3260,3260,3260,0
|
|
20230811,162700,155640880,3260,3260,3260,3260,0
|
|
20230811,162600,155640880,3260,3260,3260,3260,0
|
|
20230811,162500,155640880,3260,3260,3260,3260,0
|
|
20230811,162400,155640880,3260,3260,3260,3260,0
|
|
20230811,162300,155640880,3260,3260,3260,3260,0
|
|
20230811,162200,155640880,3260,3260,3260,3260,0
|
|
20230811,162100,155640880,3260,3260,3260,3260,0
|
|
20230811,162000,155640880,3260,3260,3260,3260,0
|
|
20230811,161900,155640880,3260,3260,3260,3260,1549
|
|
20230811,161800,155640880,3260,3260,3260,3260,0
|
|
20230811,161700,155640880,3260,3260,3260,3260,0
|
|
20230811,161600,155640880,3260,3260,3260,3260,0
|
|
20230811,161500,155640880,3260,3260,3260,3260,0
|
|
20230811,161400,155640880,3260,3260,3260,3260,0
|
|
20230811,161300,155640880,3260,3260,3260,3260,0
|
|
20230811,161200,155640880,3260,3260,3260,3260,0
|
|
20230811,161100,155640880,3260,3260,3260,3260,0
|
|
20230811,161000,155640880,3260,3260,3260,3260,0
|
|
20230811,160900,155640880,3260,3260,3260,3260,0
|
|
20230811,160800,155640880,3260,3260,3260,3260,0
|
|
20230811,160700,155640880,3260,3260,3260,3260,0
|
|
20230811,160600,155640880,3260,3260,3260,3260,0
|
|
20230811,160500,155640880,3260,3260,3260,3260,0
|
|
20230811,160400,155640880,3260,3260,3260,3260,0
|
|
20230811,160300,155640880,3260,3260,3260,3260,0
|
|
20230811,160200,155640880,3260,3260,3260,3260,0
|
|
20230811,160100,155640880,3260,3260,3260,3260,0
|
|
20230811,160000,155640880,3260,3260,3260,3260,0
|
|
20230811,155900,155640880,3260,3260,3260,3260,0
|
|
20230811,155800,155640880,3260,3260,3260,3260,0
|
|
20230811,155700,155640880,3260,3260,3260,3260,0
|
|
20230811,155600,155640880,3260,3260,3260,3260,0
|
|
20230811,155500,155640880,3260,3260,3260,3260,0
|
|
20230811,155400,155640880,3260,3260,3260,3260,0
|
|
20230811,155300,155640880,3260,3260,3260,3260,0
|
|
20230811,155200,155640880,3260,3260,3260,3260,0
|
|
20230811,155100,155640880,3260,3260,3260,3260,0
|
|
20230811,155000,155640880,3260,3260,3260,3260,0
|
|
20230811,154900,155640880,3260,3260,3260,3260,1549
|
|
20230811,154800,155640880,3260,3260,3260,3260,0
|
|
20230811,154700,155640880,3260,3260,3260,3260,0
|
|
20230811,154600,155640880,3260,3260,3260,3260,0
|
|
20230811,154500,155640880,3260,3260,3260,3260,0
|
|
20230811,154400,155640880,3260,3260,3260,3260,0
|
|
20230811,154300,155640880,3260,3260,3260,3260,0
|
|
20230811,154200,155640880,3260,3260,3260,3260,0
|
|
20230811,154100,155640880,3260,3260,3260,3260,0
|
|
20230811,154000,155640880,3260,3260,3260,3260,0
|
|
20230811,153900,155640880,3260,3260,3260,3260,0
|
|
20230811,153800,155640880,3260,3260,3260,3260,0
|
|
20230811,153700,155640880,3260,3260,3260,3260,0
|
|
20230811,153600,155640880,3260,3260,3260,3260,0
|
|
20230811,153500,155640880,3260,3260,3260,3260,0
|
|
20230811,153400,155640880,3260,3260,3260,3260,0
|
|
20230811,153300,155640880,3260,3260,3260,3260,0
|
|
20230811,153200,155640880,3260,3260,3260,3260,0
|
|
20230811,153100,155640880,3260,3260,3260,3260,0
|
|
20230811,153000,155640880,3260,3260,3260,3260,1549
|
|
20230811,152900,150591140,3260,3260,3260,3260,0
|
|
20230811,152800,150591140,3260,3260,3260,3260,0
|
|
20230811,152700,150591140,3260,3260,3260,3260,0
|
|
20230811,152600,150591140,3260,3260,3260,3260,0
|
|
20230811,152500,150591140,3260,3260,3260,3260,0
|
|
20230811,152400,150591140,3260,3260,3260,3260,0
|
|
20230811,152300,150591140,3260,3260,3260,3260,0
|
|
20230811,152200,150591140,3260,3260,3260,3260,0
|
|
20230811,152100,150591140,3260,3260,3260,3260,0
|
|
20230811,152000,150591140,3260,3260,3260,3260,0
|
|
20230811,151900,150591140,3260,3260,3260,3260,33
|
|
20230811,151800,150483560,3260,3260,3260,3260,23
|
|
20230811,151700,150408580,3265,3265,3265,3265,0
|
|
20230811,151600,150408580,3265,3265,3265,3265,0
|
|
20230811,151500,150408580,3265,3265,3265,3265,14
|
|
20230811,151400,150362870,3265,3265,3265,3265,118
|
|
20230811,151300,149977600,3270,3270,3270,3265,28
|
|
20230811,151200,149886155,3270,3270,3270,3270,0
|
|
20230811,151100,149886155,3270,3270,3270,3270,13
|
|
20230811,151000,149843645,3265,3265,3265,3265,23
|
|
20230811,150900,149768550,3270,3270,3270,3270,0
|
|
20230811,150800,149768550,3270,3270,3270,3270,0
|
|
20230811,150700,149768550,3270,3275,3275,3270,3826
|
|
20230811,150600,137257480,3270,3270,3270,3270,190
|
|
20230811,150500,136636180,3270,3270,3270,3270,212
|
|
20230811,150400,135942940,3270,3270,3270,3270,81
|
|
20230811,150300,135678070,3270,3270,3270,3270,65
|
|
20230811,150200,135465520,3275,3275,3275,3275,0
|
|
20230811,150100,135465520,3275,3275,3275,3275,0
|
|
20230811,150000,135465520,3275,3270,3275,3270,632
|
|
20230811,145900,133395835,3270,3270,3270,3270,1
|
|
20230811,145800,133392565,3275,3275,3275,3275,0
|
|
20230811,145700,133392565,3275,3275,3275,3275,0
|
|
20230811,145600,133392565,3275,3275,3275,3275,12
|
|
20230811,145500,133353265,3275,3275,3275,3275,0
|
|
20230811,145400,133353265,3275,3280,3280,3275,215
|
|
20230811,145300,132648125,3280,3280,3280,3280,23
|
|
20230811,145200,132572685,3280,3280,3280,3280,0
|
|
20230811,145100,132572685,3280,3280,3280,3280,0
|
|
20230811,145000,132572685,3280,3280,3280,3280,23
|
|
20230811,144900,132497245,3280,3280,3280,3280,0
|
|
20230811,144800,132497245,3280,3280,3280,3280,0
|
|
20230811,144700,132497245,3280,3280,3280,3280,0
|
|
20230811,144600,132497245,3280,3280,3280,3280,0
|
|
20230811,144500,132497245,3280,3280,3280,3280,0
|
|
20230811,144400,132497245,3280,3280,3280,3280,23
|
|
20230811,144300,132421805,3280,3280,3280,3280,0
|
|
20230811,144200,132421805,3280,3280,3280,3280,0
|
|
20230811,144100,132421805,3280,3280,3280,3280,0
|
|
20230811,144000,132421805,3280,3280,3280,3280,23
|
|
20230811,143900,132346365,3280,3280,3280,3280,0
|
|
20230811,143800,132346365,3280,3280,3280,3280,0
|
|
20230811,143700,132346365,3280,3280,3280,3280,0
|
|
20230811,143600,132346365,3280,3280,3280,3280,0
|
|
20230811,143500,132346365,3280,3280,3280,3280,23
|
|
20230811,143400,132270925,3275,3275,3275,3275,0
|
|
20230811,143300,132270925,3275,3275,3275,3275,3645
|
|
20230811,143200,120333550,3275,3275,3275,3275,103
|
|
20230811,143100,119996225,3275,3275,3275,3275,0
|
|
20230811,143000,119996225,3275,3275,3275,3275,0
|
|
20230811,142900,119996225,3275,3275,3275,3275,33
|
|
20230811,142800,119888150,3280,3280,3280,3280,0
|
|
20230811,142700,119888150,3280,3280,3280,3280,0
|
|
20230811,142600,119888150,3280,3280,3280,3280,2
|
|
20230811,142500,119881590,3285,3285,3285,3285,0
|
|
20230811,142400,119881590,3285,3285,3285,3285,0
|
|
20230811,142300,119881590,3285,3285,3285,3285,0
|
|
20230811,142200,119881590,3285,3285,3285,3285,0
|
|
20230811,142100,119881590,3285,3280,3285,3270,852
|
|
20230811,142000,117086065,3280,3280,3280,3280,0
|
|
20230811,141900,117086065,3280,3280,3280,3280,0
|
|
20230811,141800,117086065,3280,3280,3280,3280,23
|
|
20230811,141700,117010625,3270,3270,3270,3270,0
|
|
20230811,141600,117010625,3270,3270,3270,3270,0
|
|
20230811,141500,117010625,3270,3270,3270,3270,0
|
|
20230811,141400,117010625,3270,3285,3285,3270,3000
|
|
20230811,141300,107193650,3285,3285,3285,3285,23
|
|
20230811,141200,107118095,3285,3285,3285,3285,0
|
|
20230811,141100,107118095,3285,3285,3285,3285,0
|
|
20230811,141000,107118095,3285,3290,3290,3285,11
|
|
20230811,140900,107081950,3290,3290,3290,3290,1368
|
|
20230811,140800,102581230,3290,3290,3290,3290,25
|
|
20230811,140700,102498980,3290,3290,3290,3290,86
|
|
20230811,140600,102216040,3290,3290,3290,3290,600
|
|
20230811,140500,100242040,3290,3295,3295,3290,1104
|
|
20230811,140400,96609685,3295,3295,3295,3295,0
|
|
20230811,140300,96609685,3295,3295,3295,3295,0
|
|
20230811,140200,96609685,3295,3295,3295,3295,23
|
|
20230811,140100,96533900,3300,3300,3300,3300,1
|
|
20230811,140000,96530600,3310,3310,3310,3310,0
|
|
20230811,135900,96530600,3310,3310,3310,3310,0
|
|
20230811,135800,96530600,3310,3310,3310,3310,0
|
|
20230811,135700,96530600,3310,3310,3310,3310,0
|
|
20230811,135600,96530600,3310,3310,3310,3310,0
|
|
20230811,135500,96530600,3310,3310,3310,3310,0
|
|
20230811,135400,96530600,3310,3310,3310,3310,0
|
|
20230811,135300,96530600,3310,3295,3310,3295,30
|
|
20230811,135200,96431645,3295,3295,3295,3295,0
|
|
20230811,135100,96431645,3295,3295,3295,3295,0
|
|
20230811,135000,96431645,3295,3295,3295,3295,0
|
|
20230811,134900,96431645,3295,3295,3295,3295,0
|
|
20230811,134800,96431645,3295,3295,3295,3295,0
|
|
20230811,134700,96431645,3295,3295,3295,3295,23
|
|
20230811,134600,96355860,3295,3295,3295,3295,0
|
|
20230811,134500,96355860,3295,3295,3295,3295,23
|
|
20230811,134400,96280075,3295,3295,3295,3295,19
|
|
20230811,134300,96217470,3295,3295,3295,3295,0
|
|
20230811,134200,96217470,3295,3295,3295,3295,0
|
|
20230811,134100,96217470,3295,3295,3295,3295,23
|
|
20230811,134000,96141685,3295,3295,3295,3295,0
|
|
20230811,133900,96141685,3295,3295,3295,3295,0
|
|
20230811,133800,96141685,3295,3295,3295,3295,0
|
|
20230811,133700,96141685,3295,3295,3295,3295,0
|
|
20230811,133600,96141685,3295,3295,3295,3295,23
|
|
20230811,133500,96065900,3310,3310,3310,3310,0
|
|
20230811,133400,96065900,3310,3310,3310,3310,0
|
|
20230811,133300,96065900,3310,3310,3310,3310,0
|
|
20230811,133200,96065900,3310,3310,3310,3310,0
|
|
20230811,133100,96065900,3310,3310,3310,3310,0
|
|
20230811,133000,96065900,3310,3310,3310,3310,0
|
|
20230811,132900,96065900,3310,3310,3310,3310,0
|
|
20230811,132800,96065900,3310,3310,3310,3310,0
|
|
20230811,132700,96065900,3310,3310,3310,3310,0
|
|
20230811,132600,96065900,3310,3310,3310,3310,0
|
|
20230811,132500,96065900,3310,3300,3310,3300,893
|
|
20230811,132400,93110460,3295,3295,3295,3295,79
|
|
20230811,132300,92850155,3295,3295,3295,3295,0
|
|
20230811,132200,92850155,3295,3295,3295,3295,23
|
|
20230811,132100,92774370,3300,3300,3300,3300,0
|
|
20230811,132000,92774370,3300,3300,3300,3300,0
|
|
20230811,131900,92774370,3300,3300,3300,3300,0
|
|
20230811,131800,92774370,3300,3300,3300,3300,0
|
|
20230811,131700,92774370,3300,3300,3300,3300,0
|
|
20230811,131600,92774370,3300,3300,3300,3300,0
|
|
20230811,131500,92774370,3300,3300,3300,3300,12
|
|
20230811,131400,92734770,3295,3295,3295,3295,10
|
|
20230811,131300,92701820,3295,3295,3295,3295,24
|
|
20230811,131200,92622740,3295,3295,3295,3295,0
|
|
20230811,131100,92622740,3295,3295,3295,3295,0
|
|
20230811,131000,92622740,3295,3295,3295,3295,0
|
|
20230811,130900,92622740,3295,3295,3295,3295,0
|
|
20230811,130800,92622740,3295,3295,3295,3295,0
|
|
20230811,130700,92622740,3295,3295,3295,3295,0
|
|
20230811,130600,92622740,3295,3295,3295,3295,0
|
|
20230811,130500,92622740,3295,3295,3295,3295,31
|
|
20230811,130400,92520595,3295,3295,3295,3295,25
|
|
20230811,130300,92438220,3295,3295,3295,3295,768
|
|
20230811,130200,89907660,3295,3295,3295,3295,0
|
|
20230811,130100,89907660,3295,3295,3295,3295,193
|
|
20230811,130000,89271725,3310,3310,3310,3310,0
|
|
20230811,125900,89271725,3310,3310,3310,3310,0
|
|
20230811,125800,89271725,3310,3310,3310,3310,0
|
|
20230811,125700,89271725,3310,3310,3310,3310,0
|
|
20230811,125600,89271725,3310,3300,3310,3300,1013
|
|
20230811,125500,85919025,3315,3315,3315,3315,0
|
|
20230811,125400,85919025,3315,3315,3315,3315,0
|
|
20230811,125300,85919025,3315,3315,3315,3315,17
|
|
20230811,125200,85862670,3300,3300,3300,3300,1
|
|
20230811,125100,85859370,3295,3295,3295,3295,0
|
|
20230811,125000,85859370,3295,3295,3295,3295,0
|
|
20230811,124900,85859370,3295,3295,3295,3295,0
|
|
20230811,124800,85859370,3295,3295,3295,3295,0
|
|
20230811,124700,85859370,3295,3295,3295,3295,47
|
|
20230811,124600,85704505,3295,3295,3295,3295,0
|
|
20230811,124500,85704505,3295,3295,3295,3295,0
|
|
20230811,124400,85704505,3295,3295,3295,3295,0
|
|
20230811,124300,85704505,3295,3295,3295,3295,200
|
|
20230811,124200,85045505,3315,3315,3315,3315,0
|
|
20230811,124100,85045505,3315,3315,3315,3315,1
|
|
20230811,124000,85042190,3295,3295,3295,3295,0
|
|
20230811,123900,85042190,3295,3295,3295,3295,0
|
|
20230811,123800,85042190,3295,3295,3295,3295,0
|
|
20230811,123700,85042190,3295,3295,3295,3295,168
|
|
20230811,123600,84488630,3295,3305,3305,3295,6906
|
|
20230811,123500,61703835,3305,3310,3310,3305,535
|
|
20230811,123400,59934045,3325,3325,3325,3325,0
|
|
20230811,123300,59934045,3325,3325,3325,3325,0
|
|
20230811,123200,59934045,3325,3325,3325,3325,1
|
|
20230811,123100,59930720,3310,3310,3310,3310,0
|
|
20230811,123000,59930720,3310,3310,3310,3310,0
|
|
20230811,122900,59930720,3310,3310,3310,3310,323
|
|
20230811,122800,58861590,3325,3325,3325,3325,1
|
|
20230811,122700,58858265,3310,3310,3310,3310,0
|
|
20230811,122600,58858265,3310,3310,3310,3310,0
|
|
20230811,122500,58858265,3310,3310,3310,3310,23
|
|
20230811,122400,58782135,3325,3325,3325,3325,0
|
|
20230811,122300,58782135,3325,3325,3325,3325,0
|
|
20230811,122200,58782135,3325,3325,3325,3325,0
|
|
20230811,122100,58782135,3325,3325,3325,3325,1
|
|
20230811,122000,58778810,3310,3310,3310,3310,23
|
|
20230811,121900,58702680,3325,3325,3325,3325,0
|
|
20230811,121800,58702680,3325,3325,3325,3325,0
|
|
20230811,121700,58702680,3325,3325,3325,3325,0
|
|
20230811,121600,58702680,3325,3325,3325,3325,1
|
|
20230811,121500,58699355,3310,3310,3310,3310,23
|
|
20230811,121400,58623225,3310,3310,3310,3310,0
|
|
20230811,121300,58623225,3310,3310,3310,3310,0
|
|
20230811,121200,58623225,3310,3310,3310,3310,0
|
|
20230811,121100,58623225,3310,3310,3310,3310,0
|
|
20230811,121000,58623225,3310,3310,3310,3310,0
|
|
20230811,120900,58623225,3310,3310,3310,3310,0
|
|
20230811,120800,58623225,3310,3310,3310,3310,0
|
|
20230811,120700,58623225,3310,3310,3310,3310,23
|
|
20230811,120600,58547095,3325,3325,3325,3325,49
|
|
20230811,120500,58384170,3325,3325,3325,3325,9
|
|
20230811,120400,58354245,3325,3325,3325,3325,0
|
|
20230811,120300,58354245,3325,3325,3325,3325,0
|
|
20230811,120200,58354245,3325,3325,3325,3325,0
|
|
20230811,120100,58354245,3325,3320,3325,3320,11
|
|
20230811,120000,58317720,3315,3315,3315,3315,0
|
|
20230811,115900,58317720,3315,3315,3315,3315,0
|
|
20230811,115800,58317720,3315,3315,3315,3315,0
|
|
20230811,115700,58317720,3315,3315,3315,3305,1767
|
|
20230811,115600,52471470,3315,3320,3320,3315,13
|
|
20230811,115500,52428315,3320,3320,3320,3320,0
|
|
20230811,115400,52428315,3320,3320,3320,3320,19
|
|
20230811,115300,52365235,3325,3325,3325,3325,0
|
|
20230811,115200,52365235,3325,3325,3325,3325,0
|
|
20230811,115100,52365235,3325,3325,3325,3325,0
|
|
20230811,115000,52365235,3325,3325,3325,3325,1
|
|
20230811,114900,52361910,3325,3320,3325,3320,26
|
|
20230811,114800,52275575,3320,3320,3320,3320,0
|
|
20230811,114700,52275575,3320,3320,3320,3320,0
|
|
20230811,114600,52275575,3320,3320,3320,3320,0
|
|
20230811,114500,52275575,3320,3320,3320,3320,0
|
|
20230811,114400,52275575,3320,3320,3320,3320,18
|
|
20230811,114300,52215815,3315,3315,3315,3315,0
|
|
20230811,114200,52215815,3315,3315,3315,3315,0
|
|
20230811,114100,52215815,3315,3315,3315,3315,0
|
|
20230811,114000,52215815,3315,3315,3315,3315,0
|
|
20230811,113900,52215815,3315,3315,3315,3315,0
|
|
20230811,113800,52215815,3315,3315,3315,3315,0
|
|
20230811,113700,52215815,3315,3315,3315,3315,23
|
|
20230811,113600,52139570,3315,3315,3315,3315,0
|
|
20230811,113500,52139570,3315,3315,3315,3315,0
|
|
20230811,113400,52139570,3315,3315,3315,3315,0
|
|
20230811,113300,52139570,3315,3315,3315,3315,34
|
|
20230811,113200,52026860,3320,3320,3320,3320,0
|
|
20230811,113100,52026860,3320,3320,3320,3320,0
|
|
20230811,113000,52026860,3320,3320,3320,3320,0
|
|
20230811,112900,52026860,3320,3320,3320,3320,0
|
|
20230811,112800,52026860,3320,3310,3320,3310,33
|
|
20230811,112700,51917530,3315,3315,3315,3315,0
|
|
20230811,112600,51917530,3315,3315,3315,3315,1
|
|
20230811,112500,51914215,3320,3320,3320,3320,0
|
|
20230811,112400,51914215,3320,3320,3320,3320,10
|
|
20230811,112300,51881015,3310,3310,3310,3310,23
|
|
20230811,112200,51804885,3315,3315,3315,3315,0
|
|
20230811,112100,51804885,3315,3315,3315,3315,0
|
|
20230811,112000,51804885,3315,3315,3315,3315,30
|
|
20230811,111900,51705435,3315,3315,3315,3315,0
|
|
20230811,111800,51705435,3315,3315,3315,3315,0
|
|
20230811,111700,51705435,3315,3315,3315,3315,12
|
|
20230811,111600,51665655,3310,3310,3310,3310,23
|
|
20230811,111500,51589525,3320,3320,3320,3320,1
|
|
20230811,111400,51586205,3320,3310,3320,3310,37
|
|
20230811,111300,51463715,3330,3330,3330,3330,0
|
|
20230811,111200,51463715,3330,3330,3330,3330,0
|
|
20230811,111100,51463715,3330,3330,3330,3330,0
|
|
20230811,111000,51463715,3330,3330,3330,3330,0
|
|
20230811,110900,51463715,3330,3330,3335,3330,1570
|
|
20230811,110800,46235610,3330,3320,3330,3320,3431
|
|
20230811,110700,34815385,3315,3315,3315,3315,0
|
|
20230811,110600,34815385,3315,3315,3315,3315,2
|
|
20230811,110500,34808755,3310,3310,3310,3310,3
|
|
20230811,110400,34798825,3295,3295,3295,3295,0
|
|
20230811,110300,34798825,3295,3295,3295,3295,23
|
|
20230811,110200,34723040,3295,3295,3295,3295,14
|
|
20230811,110100,34676910,3295,3295,3295,3295,0
|
|
20230811,110000,34676910,3295,3295,3295,3295,0
|
|
20230811,105900,34676910,3295,3295,3295,3295,0
|
|
20230811,105800,34676910,3295,3295,3295,3295,23
|
|
20230811,105700,34601125,3305,3305,3305,3305,0
|
|
20230811,105600,34601125,3305,3305,3305,3305,0
|
|
20230811,105500,34601125,3305,3305,3305,3305,1
|
|
20230811,105400,34597820,3305,3305,3305,3305,0
|
|
20230811,105300,34597820,3305,3305,3305,3305,0
|
|
20230811,105200,34597820,3305,3300,3305,3300,14
|
|
20230811,105100,34551610,3295,3300,3300,3295,32
|
|
20230811,105000,34446125,3300,3300,3300,3300,0
|
|
20230811,104900,34446125,3300,3300,3300,3300,10
|
|
20230811,104800,34413125,3305,3305,3305,3305,0
|
|
20230811,104700,34413125,3305,3305,3305,3305,1
|
|
20230811,104600,34409820,3295,3295,3295,3295,0
|
|
20230811,104500,34409820,3295,3295,3295,3295,0
|
|
20230811,104400,34409820,3295,3295,3295,3295,23
|
|
20230811,104300,34334035,3295,3295,3295,3295,0
|
|
20230811,104200,34334035,3295,3295,3295,3295,0
|
|
20230811,104100,34334035,3295,3295,3295,3295,23
|
|
20230811,104000,34258250,3300,3300,3300,3300,0
|
|
20230811,103900,34258250,3300,3300,3300,3300,0
|
|
20230811,103800,34258250,3300,3300,3300,3300,0
|
|
20230811,103700,34258250,3300,3300,3300,3300,17
|
|
20230811,103600,34202150,3300,3300,3300,3300,0
|
|
20230811,103500,34202150,3300,3300,3300,3300,23
|
|
20230811,103400,34126250,3310,3310,3310,3310,50
|
|
20230811,103300,33960750,3310,3310,3310,3310,118
|
|
20230811,103200,33570170,3315,3315,3315,3315,0
|
|
20230811,103100,33570170,3315,3315,3315,3315,0
|
|
20230811,103000,33570170,3315,3315,3315,3315,0
|
|
20230811,102900,33570170,3315,3315,3315,3315,0
|
|
20230811,102800,33570170,3315,3315,3315,3315,0
|
|
20230811,102700,33570170,3315,3315,3315,3315,0
|
|
20230811,102600,33570170,3315,3315,3315,3315,8
|
|
20230811,102500,33543650,3315,3315,3315,3315,0
|
|
20230811,102400,33543650,3315,3315,3315,3315,28
|
|
20230811,102300,33450830,3310,3310,3310,3310,185
|
|
20230811,102200,32838480,3310,3310,3310,3310,20
|
|
20230811,102100,32772280,3305,3305,3305,3305,0
|
|
20230811,102000,32772280,3305,3305,3305,3305,0
|
|
20230811,101900,32772280,3305,3300,3305,3300,257
|
|
20230811,101800,31923965,3295,3295,3295,3295,23
|
|
20230811,101700,31848180,3295,3295,3295,3295,0
|
|
20230811,101600,31848180,3295,3295,3295,3295,0
|
|
20230811,101500,31848180,3295,3295,3295,3295,23
|
|
20230811,101400,31772395,3295,3295,3295,3295,0
|
|
20230811,101300,31772395,3295,3295,3295,3295,0
|
|
20230811,101200,31772395,3295,3295,3295,3295,23
|
|
20230811,101100,31696610,3295,3295,3295,3295,0
|
|
20230811,101000,31696610,3295,3295,3295,3295,23
|
|
20230811,100900,31620825,3295,3295,3295,3295,0
|
|
20230811,100800,31620825,3295,3295,3295,3295,52
|
|
20230811,100700,31449485,3295,3295,3295,3295,100
|
|
20230811,100600,31119985,3305,3305,3305,3305,10
|
|
20230811,100500,31086935,3305,3295,3305,3295,1934
|
|
20230811,100400,24705490,3290,3290,3290,3290,0
|
|
20230811,100300,24705490,3290,3285,3290,3285,157
|
|
20230811,100200,24189020,3285,3285,3285,3285,1
|
|
20230811,100100,24185735,3280,3280,3280,3280,23
|
|
20230811,100000,24110295,3280,3280,3280,3280,0
|
|
20230811,095900,24110295,3280,3280,3280,3280,0
|
|
20230811,095800,24110295,3280,3280,3280,3280,0
|
|
20230811,095700,24110295,3280,3280,3280,3280,23
|
|
20230811,095600,24034855,3290,3290,3290,3290,0
|
|
20230811,095500,24034855,3290,3290,3290,3290,0
|
|
20230811,095400,24034855,3290,3290,3290,3290,0
|
|
20230811,095300,24034855,3290,3290,3290,3290,0
|
|
20230811,095200,24034855,3290,3290,3290,3290,0
|
|
20230811,095100,24034855,3290,3290,3290,3290,26
|
|
20230811,095000,23949315,3295,3285,3295,3285,498
|
|
20230811,094900,22311490,3280,3280,3280,3280,0
|
|
20230811,094800,22311490,3280,3280,3280,3280,0
|
|
20230811,094700,22311490,3280,3280,3280,3280,0
|
|
20230811,094600,22311490,3280,3280,3280,3280,41
|
|
20230811,094500,22177010,3275,3270,3275,3270,44
|
|
20230811,094400,22033025,3270,3270,3270,3270,0
|
|
20230811,094300,22033025,3270,3270,3270,3270,10
|
|
20230811,094200,22000325,3270,3270,3270,3270,14
|
|
20230811,094100,21954545,3265,3265,3265,3265,47
|
|
20230811,094000,21801090,3285,3285,3285,3285,30
|
|
20230811,093900,21702540,3285,3285,3285,3285,0
|
|
20230811,093800,21702540,3285,3285,3285,3285,0
|
|
20230811,093700,21702540,3285,3285,3285,3285,0
|
|
20230811,093600,21702540,3285,3280,3285,3280,2
|
|
20230811,093500,21695975,3265,3265,3265,3265,23
|
|
20230811,093400,21620880,3275,3275,3275,3275,0
|
|
20230811,093300,21620880,3275,3275,3275,3275,12
|
|
20230811,093200,21581580,3265,3265,3265,3265,0
|
|
20230811,093100,21581580,3265,3265,3265,3265,0
|
|
20230811,093000,21581580,3265,3270,3270,3265,572
|
|
20230811,092900,19711175,3270,3270,3270,3270,0
|
|
20230811,092800,19711175,3270,3270,3270,3270,23
|
|
20230811,092700,19635965,3275,3275,3275,3275,45
|
|
20230811,092600,19488590,3275,3275,3275,3275,0
|
|
20230811,092500,19488590,3275,3275,3275,3275,23
|
|
20230811,092400,19413265,3280,3280,3280,3280,0
|
|
20230811,092300,19413265,3280,3280,3280,3280,13
|
|
20230811,092200,19370625,3280,3275,3280,3275,707
|
|
20230811,092100,17052885,3260,3265,3265,3260,547
|
|
20230811,092000,15268085,3265,3265,3265,3265,0
|
|
20230811,091900,15268085,3265,3265,3265,3265,223
|
|
20230811,091800,14539990,3255,3255,3255,3255,2
|
|
20230811,091700,14533480,3280,3270,3280,3270,1030
|
|
20230811,091600,11165260,3280,3280,3280,3280,0
|
|
20230811,091500,11165260,3280,3280,3280,3280,0
|
|
20230811,091400,11165260,3280,3280,3280,3280,50
|
|
20230811,091300,11001260,3280,3280,3280,3280,18
|
|
20230811,091200,10942220,3275,3260,3275,3255,1144
|
|
20230811,091100,7208925,3245,3245,3245,3245,32
|
|
20230811,091000,7105085,3265,3265,3265,3265,64
|
|
20230811,090900,6896125,3265,3265,3265,3265,0
|
|
20230811,090800,6896125,3265,3245,3265,3245,62
|
|
20230811,090700,6694635,3250,3250,3250,3250,0
|
|
20230811,090600,6694635,3250,3250,3250,3250,177
|
|
20230811,090500,6119385,3250,3250,3250,3250,123
|
|
20230811,090400,5719635,3270,3250,3270,3250,69
|
|
20230811,090300,5494945,3250,3250,3250,3250,222
|
|
20230811,090200,4773445,3260,3260,3260,3260,0
|
|
20230811,090100,4773445,3260,3260,3265,3260,1127
|
|
20230811,090000,1095180,3255,3240,3255,3240,338
|