631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192800,160996415,3290,3290,3290,3290,1036
|
|
20230803,192700,160996415,3290,3290,3290,3290,0
|
|
20230803,192600,160996415,3290,3290,3290,3290,0
|
|
20230803,192500,160996415,3290,3290,3290,3290,0
|
|
20230803,192400,160996415,3290,3290,3290,3290,0
|
|
20230803,192300,160996415,3290,3290,3290,3290,0
|
|
20230803,192200,160996415,3290,3290,3290,3290,0
|
|
20230803,192100,160996415,3290,3290,3290,3290,0
|
|
20230803,192000,160996415,3290,3290,3290,3290,0
|
|
20230803,191900,160996415,3290,3290,3290,3290,0
|
|
20230803,191800,160996415,3290,3290,3290,3290,0
|
|
20230803,191700,160996415,3290,3290,3290,3290,0
|
|
20230803,191600,160996415,3290,3290,3290,3290,0
|
|
20230803,191500,160996415,3290,3290,3290,3290,0
|
|
20230803,191400,160996415,3290,3290,3290,3290,0
|
|
20230803,191300,160996415,3290,3290,3290,3290,0
|
|
20230803,191200,160996415,3290,3290,3290,3290,0
|
|
20230803,191100,160996415,3290,3290,3290,3290,0
|
|
20230803,191000,160996415,3290,3290,3290,3290,0
|
|
20230803,190900,160996415,3290,3290,3290,3290,0
|
|
20230803,190800,160996415,3290,3290,3290,3290,0
|
|
20230803,190700,160996415,3290,3290,3290,3290,0
|
|
20230803,190600,160996415,3290,3290,3290,3290,0
|
|
20230803,190500,160996415,3290,3290,3290,3290,0
|
|
20230803,190400,160996415,3290,3290,3290,3290,0
|
|
20230803,190300,160996415,3290,3290,3290,3290,0
|
|
20230803,190200,160996415,3290,3290,3290,3290,0
|
|
20230803,190100,160996415,3290,3290,3290,3290,0
|
|
20230803,190000,160996415,3290,3290,3290,3290,0
|
|
20230803,185900,160996415,3290,3290,3290,3290,0
|
|
20230803,185800,160996415,3290,3290,3290,3290,1036
|
|
20230803,185700,160996415,3290,3290,3290,3290,0
|
|
20230803,185600,160996415,3290,3290,3290,3290,0
|
|
20230803,185500,160996415,3290,3290,3290,3290,0
|
|
20230803,185400,160996415,3290,3290,3290,3290,0
|
|
20230803,185300,160996415,3290,3290,3290,3290,0
|
|
20230803,185200,160996415,3290,3290,3290,3290,0
|
|
20230803,185100,160996415,3290,3290,3290,3290,0
|
|
20230803,185000,160996415,3290,3290,3290,3290,0
|
|
20230803,184900,160996415,3290,3290,3290,3290,0
|
|
20230803,184800,160996415,3290,3290,3290,3290,0
|
|
20230803,184700,160996415,3290,3290,3290,3290,0
|
|
20230803,184600,160996415,3290,3290,3290,3290,0
|
|
20230803,184500,160996415,3290,3290,3290,3290,0
|
|
20230803,184400,160996415,3290,3290,3290,3290,0
|
|
20230803,184300,160996415,3290,3290,3290,3290,0
|
|
20230803,184200,160996415,3290,3290,3290,3290,0
|
|
20230803,184100,160996415,3290,3290,3290,3290,0
|
|
20230803,184000,160996415,3290,3290,3290,3290,0
|
|
20230803,183900,160996415,3290,3290,3290,3290,0
|
|
20230803,183800,160996415,3290,3290,3290,3290,0
|
|
20230803,183700,160996415,3290,3290,3290,3290,0
|
|
20230803,183600,160996415,3290,3290,3290,3290,0
|
|
20230803,183500,160996415,3290,3290,3290,3290,0
|
|
20230803,183400,160996415,3290,3290,3290,3290,0
|
|
20230803,183300,160996415,3290,3290,3290,3290,0
|
|
20230803,183200,160996415,3290,3290,3290,3290,0
|
|
20230803,183100,160996415,3290,3290,3290,3290,0
|
|
20230803,183000,160996415,3290,3290,3290,3290,0
|
|
20230803,182900,160996415,3290,3290,3290,3290,0
|
|
20230803,182800,160996415,3290,3290,3290,3290,1036
|
|
20230803,182700,160996415,3290,3290,3290,3290,0
|
|
20230803,182600,160996415,3290,3290,3290,3290,0
|
|
20230803,182500,160996415,3290,3290,3290,3290,0
|
|
20230803,182400,160996415,3290,3290,3290,3290,0
|
|
20230803,182300,160996415,3290,3290,3290,3290,0
|
|
20230803,182200,160996415,3290,3290,3290,3290,0
|
|
20230803,182100,160996415,3290,3290,3290,3290,0
|
|
20230803,182000,160996415,3290,3290,3290,3290,0
|
|
20230803,181900,160996415,3290,3290,3290,3290,0
|
|
20230803,181800,160996415,3290,3290,3290,3290,0
|
|
20230803,181700,160996415,3290,3290,3290,3290,0
|
|
20230803,181600,160996415,3290,3290,3290,3290,0
|
|
20230803,181500,160996415,3290,3290,3290,3290,0
|
|
20230803,181400,160996415,3290,3290,3290,3290,0
|
|
20230803,181300,160996415,3290,3290,3290,3290,0
|
|
20230803,181200,160996415,3290,3290,3290,3290,0
|
|
20230803,181100,160996415,3290,3290,3290,3290,0
|
|
20230803,181000,160996415,3290,3290,3290,3290,0
|
|
20230803,180900,160996415,3290,3290,3290,3290,0
|
|
20230803,180800,160996415,3290,3290,3290,3290,0
|
|
20230803,180700,160996415,3290,3290,3290,3290,0
|
|
20230803,180600,160996415,3290,3290,3290,3290,0
|
|
20230803,180500,160996415,3290,3290,3290,3290,0
|
|
20230803,180400,160996415,3290,3290,3290,3290,0
|
|
20230803,180300,160996415,3290,3290,3290,3290,0
|
|
20230803,180200,160996415,3290,3290,3290,3290,0
|
|
20230803,180100,160996415,3290,3290,3290,3290,0
|
|
20230803,180000,160996415,3290,3290,3290,3290,0
|
|
20230803,175900,160996415,3290,3290,3290,3290,0
|
|
20230803,175800,160996415,3290,3290,3290,3290,1036
|
|
20230803,175700,160996415,3290,3290,3290,3290,0
|
|
20230803,175600,160996415,3290,3290,3290,3290,0
|
|
20230803,175500,160996415,3290,3290,3290,3290,0
|
|
20230803,175400,160996415,3290,3290,3290,3290,0
|
|
20230803,175300,160996415,3290,3290,3290,3290,0
|
|
20230803,175200,160996415,3290,3290,3290,3290,0
|
|
20230803,175100,160996415,3290,3290,3290,3290,0
|
|
20230803,175000,160996415,3290,3290,3290,3290,0
|
|
20230803,174900,160996415,3290,3290,3290,3290,0
|
|
20230803,174800,160996415,3290,3290,3290,3290,0
|
|
20230803,174700,160996415,3290,3290,3290,3290,0
|
|
20230803,174600,160996415,3290,3290,3290,3290,0
|
|
20230803,174500,160996415,3290,3290,3290,3290,0
|
|
20230803,174400,160996415,3290,3290,3290,3290,0
|
|
20230803,174300,160996415,3290,3290,3290,3290,0
|
|
20230803,174200,160996415,3290,3290,3290,3290,0
|
|
20230803,174100,160996415,3290,3290,3290,3290,0
|
|
20230803,174000,160996415,3290,3290,3290,3290,0
|
|
20230803,173900,160996415,3290,3290,3290,3290,0
|
|
20230803,173800,160996415,3290,3290,3290,3290,0
|
|
20230803,173700,160996415,3290,3290,3290,3290,0
|
|
20230803,173600,160996415,3290,3290,3290,3290,0
|
|
20230803,173500,160996415,3290,3290,3290,3290,0
|
|
20230803,173400,160996415,3290,3290,3290,3290,0
|
|
20230803,173300,160996415,3290,3290,3290,3290,0
|
|
20230803,173200,160996415,3290,3290,3290,3290,0
|
|
20230803,173100,160996415,3290,3290,3290,3290,0
|
|
20230803,173000,160996415,3290,3290,3290,3290,0
|
|
20230803,172900,160996415,3290,3290,3290,3290,0
|
|
20230803,172800,160996415,3290,3290,3290,3290,1036
|
|
20230803,172700,160996415,3290,3290,3290,3290,0
|
|
20230803,172600,160996415,3290,3290,3290,3290,0
|
|
20230803,172500,160996415,3290,3290,3290,3290,0
|
|
20230803,172400,160996415,3290,3290,3290,3290,0
|
|
20230803,172300,160996415,3290,3290,3290,3290,0
|
|
20230803,172200,160996415,3290,3290,3290,3290,0
|
|
20230803,172100,160996415,3290,3290,3290,3290,0
|
|
20230803,172000,160996415,3290,3290,3290,3290,0
|
|
20230803,171900,160996415,3290,3290,3290,3290,0
|
|
20230803,171800,160996415,3290,3290,3290,3290,0
|
|
20230803,171700,160996415,3290,3290,3290,3290,0
|
|
20230803,171600,160996415,3290,3290,3290,3290,0
|
|
20230803,171500,160996415,3290,3290,3290,3290,0
|
|
20230803,171400,160996415,3290,3290,3290,3290,0
|
|
20230803,171300,160996415,3290,3290,3290,3290,0
|
|
20230803,171200,160996415,3290,3290,3290,3290,0
|
|
20230803,171100,160996415,3290,3290,3290,3290,0
|
|
20230803,171000,160996415,3290,3290,3290,3290,0
|
|
20230803,170900,160996415,3290,3290,3290,3290,0
|
|
20230803,170800,160996415,3290,3290,3290,3290,0
|
|
20230803,170700,160996415,3290,3290,3290,3290,0
|
|
20230803,170600,160996415,3290,3290,3290,3290,0
|
|
20230803,170500,160996415,3290,3290,3290,3290,0
|
|
20230803,170400,160996415,3290,3290,3290,3290,0
|
|
20230803,170300,160996415,3290,3290,3290,3290,0
|
|
20230803,170200,160996415,3290,3290,3290,3290,0
|
|
20230803,170100,160996415,3290,3290,3290,3290,0
|
|
20230803,170000,160996415,3290,3290,3290,3290,0
|
|
20230803,165900,160996415,3290,3290,3290,3290,0
|
|
20230803,165800,160996415,3290,3290,3290,3290,1036
|
|
20230803,165700,160996415,3290,3290,3290,3290,0
|
|
20230803,165600,160996415,3290,3290,3290,3290,0
|
|
20230803,165500,160996415,3290,3290,3290,3290,0
|
|
20230803,165400,160996415,3290,3290,3290,3290,0
|
|
20230803,165300,160996415,3290,3290,3290,3290,0
|
|
20230803,165200,160996415,3290,3290,3290,3290,0
|
|
20230803,165100,160996415,3290,3290,3290,3290,0
|
|
20230803,165000,160996415,3290,3290,3290,3290,0
|
|
20230803,164900,160996415,3290,3290,3290,3290,0
|
|
20230803,164800,160996415,3290,3290,3290,3290,0
|
|
20230803,164700,160996415,3290,3290,3290,3290,0
|
|
20230803,164600,160996415,3290,3290,3290,3290,0
|
|
20230803,164500,160996415,3290,3290,3290,3290,0
|
|
20230803,164400,160996415,3290,3290,3290,3290,0
|
|
20230803,164300,160996415,3290,3290,3290,3290,0
|
|
20230803,164200,160996415,3290,3290,3290,3290,0
|
|
20230803,164100,160996415,3290,3290,3290,3290,0
|
|
20230803,164000,160996415,3290,3290,3290,3290,0
|
|
20230803,163900,160996415,3290,3290,3290,3290,0
|
|
20230803,163800,160996415,3290,3290,3290,3290,0
|
|
20230803,163700,160996415,3290,3290,3290,3290,0
|
|
20230803,163600,160996415,3290,3290,3290,3290,0
|
|
20230803,163500,160996415,3290,3290,3290,3290,0
|
|
20230803,163400,160996415,3290,3290,3290,3290,0
|
|
20230803,163300,160996415,3290,3290,3290,3290,0
|
|
20230803,163200,160996415,3290,3290,3290,3290,0
|
|
20230803,163100,160996415,3290,3290,3290,3290,0
|
|
20230803,163000,160996415,3290,3290,3290,3290,0
|
|
20230803,162900,160996415,3290,3290,3290,3290,0
|
|
20230803,162800,160996415,3290,3290,3290,3290,1036
|
|
20230803,162700,160996415,3290,3290,3290,3290,0
|
|
20230803,162600,160996415,3290,3290,3290,3290,0
|
|
20230803,162500,160996415,3290,3290,3290,3290,0
|
|
20230803,162400,160996415,3290,3290,3290,3290,0
|
|
20230803,162300,160996415,3290,3290,3290,3290,0
|
|
20230803,162200,160996415,3290,3290,3290,3290,0
|
|
20230803,162100,160996415,3290,3290,3290,3290,0
|
|
20230803,162000,160996415,3290,3290,3290,3290,0
|
|
20230803,161900,160996415,3290,3290,3290,3290,0
|
|
20230803,161800,160996415,3290,3290,3290,3290,0
|
|
20230803,161700,160996415,3290,3290,3290,3290,0
|
|
20230803,161600,160996415,3290,3290,3290,3290,0
|
|
20230803,161500,160996415,3290,3290,3290,3290,0
|
|
20230803,161400,160996415,3290,3290,3290,3290,0
|
|
20230803,161300,160996415,3290,3290,3290,3290,0
|
|
20230803,161200,160996415,3290,3290,3290,3290,0
|
|
20230803,161100,160996415,3290,3290,3290,3290,0
|
|
20230803,161000,160996415,3290,3290,3290,3290,0
|
|
20230803,160900,160996415,3290,3290,3290,3290,0
|
|
20230803,160800,160996415,3290,3290,3290,3290,0
|
|
20230803,160700,160996415,3290,3290,3290,3290,0
|
|
20230803,160600,160996415,3290,3290,3290,3290,0
|
|
20230803,160500,160996415,3290,3290,3290,3290,0
|
|
20230803,160400,160996415,3290,3290,3290,3290,0
|
|
20230803,160300,160996415,3290,3290,3290,3290,0
|
|
20230803,160200,160996415,3290,3290,3290,3290,0
|
|
20230803,160100,160996415,3290,3290,3290,3290,0
|
|
20230803,160000,160996415,3290,3290,3290,3290,0
|
|
20230803,155900,160996415,3290,3290,3290,3290,0
|
|
20230803,155800,160996415,3290,3290,3290,3290,1036
|
|
20230803,155700,160996415,3290,3290,3290,3290,0
|
|
20230803,155600,160996415,3290,3290,3290,3290,0
|
|
20230803,155500,160996415,3290,3290,3290,3290,0
|
|
20230803,155400,160996415,3290,3290,3290,3290,0
|
|
20230803,155300,160996415,3290,3290,3290,3290,0
|
|
20230803,155200,160996415,3290,3290,3290,3290,0
|
|
20230803,155100,160996415,3290,3290,3290,3290,0
|
|
20230803,155000,160996415,3290,3290,3290,3290,0
|
|
20230803,154900,160996415,3290,3290,3290,3290,0
|
|
20230803,154800,160996415,3290,3290,3290,3290,0
|
|
20230803,154700,160996415,3290,3290,3290,3290,0
|
|
20230803,154600,160996415,3290,3290,3290,3290,0
|
|
20230803,154500,160996415,3290,3290,3290,3290,0
|
|
20230803,154400,160996415,3290,3290,3290,3290,0
|
|
20230803,154300,160996415,3290,3290,3290,3290,0
|
|
20230803,154200,160996415,3290,3290,3290,3290,0
|
|
20230803,154100,160996415,3290,3290,3290,3290,0
|
|
20230803,154000,160996415,3290,3290,3290,3290,0
|
|
20230803,153900,160996415,3290,3290,3290,3290,0
|
|
20230803,153800,160996415,3290,3290,3290,3290,0
|
|
20230803,153700,160996415,3290,3290,3290,3290,0
|
|
20230803,153600,160996415,3290,3290,3290,3290,0
|
|
20230803,153500,160996415,3290,3290,3290,3290,0
|
|
20230803,153400,160996415,3290,3290,3290,3290,0
|
|
20230803,153300,160996415,3290,3290,3290,3290,0
|
|
20230803,153200,160996415,3290,3290,3290,3290,0
|
|
20230803,153100,160996415,3290,3290,3290,3290,0
|
|
20230803,153000,160996415,3290,3290,3290,3290,1036
|
|
20230803,152900,157587975,3270,3270,3270,3270,0
|
|
20230803,152800,157587975,3270,3270,3270,3270,0
|
|
20230803,152700,157587975,3270,3270,3270,3270,0
|
|
20230803,152600,157587975,3270,3270,3270,3270,0
|
|
20230803,152500,157587975,3270,3270,3270,3270,0
|
|
20230803,152400,157587975,3270,3270,3270,3270,0
|
|
20230803,152300,157587975,3270,3270,3270,3270,0
|
|
20230803,152200,157587975,3270,3270,3270,3270,0
|
|
20230803,152100,157587975,3270,3270,3270,3270,0
|
|
20230803,152000,157587975,3270,3270,3270,3270,0
|
|
20230803,151900,157587975,3270,3270,3270,3270,5
|
|
20230803,151800,157571625,3280,3290,3290,3275,105
|
|
20230803,151700,157226235,3290,3290,3290,3290,0
|
|
20230803,151600,157226235,3290,3290,3290,3290,1
|
|
20230803,151500,157222945,3265,3265,3265,3265,0
|
|
20230803,151400,157222945,3265,3265,3265,3265,0
|
|
20230803,151300,157222945,3265,3265,3265,3265,500
|
|
20230803,151200,155590445,3290,3290,3290,3290,0
|
|
20230803,151100,155590445,3290,3290,3290,3290,0
|
|
20230803,151000,155590445,3290,3290,3290,3290,0
|
|
20230803,150900,155590445,3290,3290,3290,3290,0
|
|
20230803,150800,155590445,3290,3290,3290,3290,0
|
|
20230803,150700,155590445,3290,3290,3290,3290,0
|
|
20230803,150600,155590445,3290,3290,3290,3290,0
|
|
20230803,150500,155590445,3290,3290,3290,3290,0
|
|
20230803,150400,155590445,3290,3290,3290,3290,0
|
|
20230803,150300,155590445,3290,3290,3290,3290,0
|
|
20230803,150200,155590445,3290,3290,3290,3290,0
|
|
20230803,150100,155590445,3290,3290,3290,3290,0
|
|
20230803,150000,155590445,3290,3290,3290,3290,0
|
|
20230803,145900,155590445,3290,3290,3290,3290,0
|
|
20230803,145800,155590445,3290,3290,3290,3290,6
|
|
20230803,145700,155570705,3290,3290,3290,3290,0
|
|
20230803,145600,155570705,3290,3290,3290,3290,0
|
|
20230803,145500,155570705,3290,3290,3290,3290,0
|
|
20230803,145400,155570705,3290,3280,3290,3280,110
|
|
20230803,145300,155209820,3260,3280,3280,3260,1932
|
|
20230803,145200,148894820,3290,3290,3290,3290,0
|
|
20230803,145100,148894820,3290,3290,3290,3290,0
|
|
20230803,145000,148894820,3290,3290,3290,3290,0
|
|
20230803,144900,148894820,3290,3290,3290,3290,0
|
|
20230803,144800,148894820,3290,3290,3290,3290,0
|
|
20230803,144700,148894820,3290,3290,3290,3290,0
|
|
20230803,144600,148894820,3290,3290,3290,3290,0
|
|
20230803,144500,148894820,3290,3290,3290,3290,0
|
|
20230803,144400,148894820,3290,3290,3290,3290,0
|
|
20230803,144300,148894820,3290,3290,3290,3290,0
|
|
20230803,144200,148894820,3290,3290,3290,3290,0
|
|
20230803,144100,148894820,3290,3290,3290,3290,0
|
|
20230803,144000,148894820,3290,3290,3290,3290,0
|
|
20230803,143900,148894820,3290,3290,3290,3290,0
|
|
20230803,143800,148894820,3290,3290,3290,3290,0
|
|
20230803,143700,148894820,3290,3290,3290,3290,1
|
|
20230803,143600,148891530,3290,3290,3290,3290,0
|
|
20230803,143500,148891530,3290,3290,3290,3290,0
|
|
20230803,143400,148891530,3290,3290,3290,3290,5
|
|
20230803,143300,148875080,3290,3290,3290,3290,0
|
|
20230803,143200,148875080,3290,3290,3290,3290,0
|
|
20230803,143100,148875080,3290,3290,3290,3290,0
|
|
20230803,143000,148875080,3290,3290,3290,3290,0
|
|
20230803,142900,148875080,3290,3290,3290,3290,0
|
|
20230803,142800,148875080,3290,3290,3290,3290,0
|
|
20230803,142700,148875080,3290,3290,3290,3290,0
|
|
20230803,142600,148875080,3290,3290,3290,3290,0
|
|
20230803,142500,148875080,3290,3290,3290,3290,0
|
|
20230803,142400,148875080,3290,3290,3290,3290,0
|
|
20230803,142300,148875080,3290,3290,3290,3290,0
|
|
20230803,142200,148875080,3290,3290,3290,3290,0
|
|
20230803,142100,148875080,3290,3290,3290,3290,0
|
|
20230803,142000,148875080,3290,3290,3290,3290,0
|
|
20230803,141900,148875080,3290,3290,3290,3290,0
|
|
20230803,141800,148875080,3290,3290,3290,3290,0
|
|
20230803,141700,148875080,3290,3290,3290,3290,0
|
|
20230803,141600,148875080,3290,3290,3290,3290,0
|
|
20230803,141500,148875080,3290,3290,3290,3290,4
|
|
20230803,141400,148861920,3275,3275,3275,3275,0
|
|
20230803,141300,148861920,3275,3275,3275,3275,175
|
|
20230803,141200,148288795,3275,3275,3275,3275,0
|
|
20230803,141100,148288795,3275,3275,3275,3275,8
|
|
20230803,141000,148262595,3275,3275,3275,3275,29
|
|
20230803,140900,148167620,3275,3275,3275,3275,200
|
|
20230803,140800,147512620,3275,3275,3275,3275,0
|
|
20230803,140700,147512620,3275,3275,3275,3275,0
|
|
20230803,140600,147512620,3275,3275,3275,3275,0
|
|
20230803,140500,147512620,3275,3270,3275,3270,371
|
|
20230803,140400,146299200,3275,3275,3275,3275,0
|
|
20230803,140300,146299200,3275,3275,3275,3275,0
|
|
20230803,140200,146299200,3275,3275,3275,3275,0
|
|
20230803,140100,146299200,3275,3275,3275,3275,0
|
|
20230803,140000,146299200,3275,3275,3275,3275,0
|
|
20230803,135900,146299200,3275,3275,3275,3275,0
|
|
20230803,135800,146299200,3275,3275,3275,3275,0
|
|
20230803,135700,146299200,3275,3275,3275,3275,0
|
|
20230803,135600,146299200,3275,3275,3275,3275,0
|
|
20230803,135500,146299200,3275,3275,3275,3275,0
|
|
20230803,135400,146299200,3275,3275,3275,3275,0
|
|
20230803,135300,146299200,3275,3275,3275,3275,0
|
|
20230803,135200,146299200,3275,3275,3275,3275,0
|
|
20230803,135100,146299200,3275,3275,3275,3275,0
|
|
20230803,135000,146299200,3275,3275,3275,3275,100
|
|
20230803,134900,145971700,3275,3275,3275,3275,0
|
|
20230803,134800,145971700,3275,3275,3275,3275,627
|
|
20230803,134700,143918275,3275,3275,3275,3275,0
|
|
20230803,134600,143918275,3275,3275,3275,3275,20
|
|
20230803,134500,143852775,3275,3275,3275,3275,0
|
|
20230803,134400,143852775,3275,3275,3275,3275,0
|
|
20230803,134300,143852775,3275,3275,3275,3275,0
|
|
20230803,134200,143852775,3275,3275,3275,3275,0
|
|
20230803,134100,143852775,3275,3275,3275,3275,0
|
|
20230803,134000,143852775,3275,3275,3275,3275,0
|
|
20230803,133900,143852775,3275,3275,3275,3275,0
|
|
20230803,133800,143852775,3275,3275,3275,3275,0
|
|
20230803,133700,143852775,3275,3275,3275,3275,7
|
|
20230803,133600,143829850,3275,3275,3275,3275,0
|
|
20230803,133500,143829850,3275,3275,3275,3275,0
|
|
20230803,133400,143829850,3275,3275,3275,3275,0
|
|
20230803,133300,143829850,3275,3275,3275,3275,214
|
|
20230803,133200,143129000,3275,3275,3275,3275,200
|
|
20230803,133100,142474000,3270,3270,3270,3270,0
|
|
20230803,133000,142474000,3270,3270,3270,3270,0
|
|
20230803,132900,142474000,3270,3270,3270,3270,0
|
|
20230803,132800,142474000,3270,3270,3270,3270,0
|
|
20230803,132700,142474000,3270,3270,3270,3270,0
|
|
20230803,132600,142474000,3270,3270,3270,3270,0
|
|
20230803,132500,142474000,3270,3270,3270,3270,1120
|
|
20230803,132400,138811600,3275,3275,3275,3275,0
|
|
20230803,132300,138811600,3275,3275,3275,3275,0
|
|
20230803,132200,138811600,3275,3275,3275,3275,14
|
|
20230803,132100,138765750,3275,3280,3280,3275,298
|
|
20230803,132000,137789775,3280,3280,3280,3280,0
|
|
20230803,131900,137789775,3280,3280,3280,3280,0
|
|
20230803,131800,137789775,3280,3280,3280,3280,0
|
|
20230803,131700,137789775,3280,3280,3280,3280,59
|
|
20230803,131600,137596255,3280,3280,3280,3280,100
|
|
20230803,131500,137268255,3280,3280,3280,3280,0
|
|
20230803,131400,137268255,3280,3280,3280,3280,100
|
|
20230803,131300,136940255,3280,3280,3280,3280,100
|
|
20230803,131200,136612255,3275,3275,3275,3275,500
|
|
20230803,131100,134974755,3275,3275,3280,3275,384
|
|
20230803,131000,133716450,3275,3280,3280,3275,518
|
|
20230803,130900,132018790,3275,3275,3275,3275,0
|
|
20230803,130800,132018790,3275,3275,3275,3275,0
|
|
20230803,130700,132018790,3275,3275,3275,3275,0
|
|
20230803,130600,132018790,3275,3275,3275,3275,0
|
|
20230803,130500,132018790,3275,3275,3275,3275,0
|
|
20230803,130400,132018790,3275,3275,3275,3275,0
|
|
20230803,130300,132018790,3275,3275,3275,3275,0
|
|
20230803,130200,132018790,3275,3275,3275,3275,0
|
|
20230803,130100,132018790,3275,3275,3275,3275,0
|
|
20230803,130000,132018790,3275,3275,3275,3275,0
|
|
20230803,125900,132018790,3275,3275,3275,3275,0
|
|
20230803,125800,132018790,3275,3275,3275,3275,0
|
|
20230803,125700,132018790,3275,3275,3275,3275,0
|
|
20230803,125600,132018790,3275,3280,3280,3275,84
|
|
20230803,125500,131743630,3275,3275,3275,3275,0
|
|
20230803,125400,131743630,3275,3280,3280,3275,335
|
|
20230803,125300,130645635,3290,3290,3290,3290,0
|
|
20230803,125200,130645635,3290,3290,3290,3290,0
|
|
20230803,125100,130645635,3290,3290,3290,3290,0
|
|
20230803,125000,130645635,3290,3290,3290,3290,0
|
|
20230803,124900,130645635,3290,3290,3290,3290,1
|
|
20230803,124800,130642345,3290,3290,3290,3290,0
|
|
20230803,124700,130642345,3290,3290,3290,3290,0
|
|
20230803,124600,130642345,3290,3290,3290,3290,0
|
|
20230803,124500,130642345,3290,3290,3290,3290,0
|
|
20230803,124400,130642345,3290,3290,3290,3290,0
|
|
20230803,124300,130642345,3290,3290,3290,3290,0
|
|
20230803,124200,130642345,3290,3290,3290,3290,0
|
|
20230803,124100,130642345,3290,3290,3290,3290,1
|
|
20230803,124000,130639055,3275,3275,3275,3275,0
|
|
20230803,123900,130639055,3275,3275,3275,3275,0
|
|
20230803,123800,130639055,3275,3275,3275,3275,0
|
|
20230803,123700,130639055,3275,3275,3275,3275,0
|
|
20230803,123600,130639055,3275,3275,3275,3275,0
|
|
20230803,123500,130639055,3275,3275,3275,3275,0
|
|
20230803,123400,130639055,3275,3275,3275,3275,0
|
|
20230803,123300,130639055,3275,3275,3275,3275,0
|
|
20230803,123200,130639055,3275,3275,3275,3275,0
|
|
20230803,123100,130639055,3275,3275,3275,3275,0
|
|
20230803,123000,130639055,3275,3275,3275,3275,0
|
|
20230803,122900,130639055,3275,3275,3275,3275,0
|
|
20230803,122800,130639055,3275,3275,3275,3275,0
|
|
20230803,122700,130639055,3275,3275,3275,3275,27
|
|
20230803,122600,130550630,3270,3270,3270,3270,0
|
|
20230803,122500,130550630,3270,3270,3270,3270,0
|
|
20230803,122400,130550630,3270,3270,3270,3270,0
|
|
20230803,122300,130550630,3270,3270,3270,3270,0
|
|
20230803,122200,130550630,3270,3270,3270,3270,0
|
|
20230803,122100,130550630,3270,3270,3270,3270,0
|
|
20230803,122000,130550630,3270,3270,3270,3270,0
|
|
20230803,121900,130550630,3270,3270,3270,3270,0
|
|
20230803,121800,130550630,3270,3270,3270,3270,0
|
|
20230803,121700,130550630,3270,3270,3270,3270,0
|
|
20230803,121600,130550630,3270,3270,3270,3270,0
|
|
20230803,121500,130550630,3270,3270,3270,3270,0
|
|
20230803,121400,130550630,3270,3270,3270,3270,0
|
|
20230803,121300,130550630,3270,3270,3270,3270,57
|
|
20230803,121200,130364240,3270,3270,3270,3270,0
|
|
20230803,121100,130364240,3270,3270,3270,3270,0
|
|
20230803,121000,130364240,3270,3270,3270,3270,0
|
|
20230803,120900,130364240,3270,3275,3275,3270,66
|
|
20230803,120800,130148370,3270,3275,3275,3270,285
|
|
20230803,120700,129215570,3290,3290,3290,3290,0
|
|
20230803,120600,129215570,3290,3290,3290,3290,0
|
|
20230803,120500,129215570,3290,3290,3290,3290,0
|
|
20230803,120400,129215570,3290,3290,3290,3290,0
|
|
20230803,120300,129215570,3290,3290,3290,3290,0
|
|
20230803,120200,129215570,3290,3290,3290,3290,0
|
|
20230803,120100,129215570,3290,3290,3290,3290,0
|
|
20230803,120000,129215570,3290,3290,3290,3290,0
|
|
20230803,115900,129215570,3290,3290,3290,3290,0
|
|
20230803,115800,129215570,3290,3290,3290,3290,0
|
|
20230803,115700,129215570,3290,3290,3290,3290,0
|
|
20230803,115600,129215570,3290,3290,3290,3290,0
|
|
20230803,115500,129215570,3290,3290,3290,3290,0
|
|
20230803,115400,129215570,3290,3290,3290,3290,0
|
|
20230803,115300,129215570,3290,3290,3290,3290,0
|
|
20230803,115200,129215570,3290,3290,3290,3290,0
|
|
20230803,115100,129215570,3290,3290,3290,3290,0
|
|
20230803,115000,129215570,3290,3290,3290,3290,0
|
|
20230803,114900,129215570,3290,3290,3290,3290,0
|
|
20230803,114800,129215570,3290,3290,3290,3290,0
|
|
20230803,114700,129215570,3290,3290,3290,3290,0
|
|
20230803,114600,129215570,3290,3290,3290,3290,1001
|
|
20230803,114500,125922280,3270,3270,3270,3270,0
|
|
20230803,114400,125922280,3270,3270,3270,3270,0
|
|
20230803,114300,125922280,3270,3270,3270,3270,0
|
|
20230803,114200,125922280,3270,3270,3270,3270,0
|
|
20230803,114100,125922280,3270,3270,3270,3270,0
|
|
20230803,114000,125922280,3270,3270,3270,3270,0
|
|
20230803,113900,125922280,3270,3270,3270,3270,0
|
|
20230803,113800,125922280,3270,3270,3270,3270,0
|
|
20230803,113700,125922280,3270,3270,3270,3270,0
|
|
20230803,113600,125922280,3270,3270,3270,3270,0
|
|
20230803,113500,125922280,3270,3270,3270,3270,0
|
|
20230803,113400,125922280,3270,3270,3270,3270,0
|
|
20230803,113300,125922280,3270,3270,3270,3270,0
|
|
20230803,113200,125922280,3270,3270,3270,3270,0
|
|
20230803,113100,125922280,3270,3270,3270,3270,0
|
|
20230803,113000,125922280,3270,3270,3270,3270,0
|
|
20230803,112900,125922280,3270,3270,3270,3270,454
|
|
20230803,112800,124437700,3270,3280,3280,3270,3000
|
|
20230803,112700,114613910,3290,3290,3290,3290,0
|
|
20230803,112600,114613910,3290,3290,3290,3290,0
|
|
20230803,112500,114613910,3290,3290,3290,3290,0
|
|
20230803,112400,114613910,3290,3290,3290,3290,107
|
|
20230803,112300,114261880,3290,3290,3290,3290,5
|
|
20230803,112200,114245430,3290,3290,3290,3290,0
|
|
20230803,112100,114245430,3290,3290,3290,3290,0
|
|
20230803,112000,114245430,3290,3290,3290,3290,0
|
|
20230803,111900,114245430,3290,3290,3290,3290,44
|
|
20230803,111800,114100670,3295,3295,3295,3295,0
|
|
20230803,111700,114100670,3295,3295,3295,3295,194
|
|
20230803,111600,113461440,3295,3295,3295,3295,10
|
|
20230803,111500,113428490,3295,3295,3295,3295,0
|
|
20230803,111400,113428490,3295,3295,3295,3295,4
|
|
20230803,111300,113415310,3290,3290,3290,3290,0
|
|
20230803,111200,113415310,3290,3290,3290,3290,106
|
|
20230803,111100,113066570,3280,3280,3280,3280,0
|
|
20230803,111000,113066570,3280,3280,3280,3280,0
|
|
20230803,110900,113066570,3280,3280,3280,3280,0
|
|
20230803,110800,113066570,3280,3280,3280,3280,0
|
|
20230803,110700,113066570,3280,3280,3280,3280,0
|
|
20230803,110600,113066570,3280,3280,3280,3280,0
|
|
20230803,110500,113066570,3280,3280,3280,3280,1000
|
|
20230803,110400,109786570,3280,3280,3280,3280,11
|
|
20230803,110300,109750490,3280,3280,3280,3280,100
|
|
20230803,110200,109422490,3280,3280,3280,3280,0
|
|
20230803,110100,109422490,3280,3280,3280,3280,0
|
|
20230803,110000,109422490,3280,3280,3280,3280,0
|
|
20230803,105900,109422490,3280,3280,3280,3280,1087
|
|
20230803,105800,105857130,3285,3285,3285,3285,560
|
|
20230803,105700,104017530,3290,3290,3290,3290,0
|
|
20230803,105600,104017530,3290,3280,3290,3280,21
|
|
20230803,105500,103948490,3295,3295,3295,3295,0
|
|
20230803,105400,103948490,3295,3295,3295,3295,0
|
|
20230803,105300,103948490,3295,3295,3295,3295,1000
|
|
20230803,105200,100653490,3295,3295,3295,3295,0
|
|
20230803,105100,100653490,3295,3295,3295,3295,0
|
|
20230803,105000,100653490,3295,3295,3295,3295,0
|
|
20230803,104900,100653490,3295,3295,3295,3295,0
|
|
20230803,104800,100653490,3295,3295,3295,3295,5
|
|
20230803,104700,100637015,3300,3300,3300,3300,0
|
|
20230803,104600,100637015,3300,3300,3300,3300,0
|
|
20230803,104500,100637015,3300,3280,3300,3280,8101
|
|
20230803,104400,73967205,3275,3275,3275,3275,5
|
|
20230803,104300,73950830,3285,3285,3285,3285,30
|
|
20230803,104200,73852280,3285,3285,3285,3285,0
|
|
20230803,104100,73852280,3285,3285,3285,3285,13
|
|
20230803,104000,73809575,3285,3285,3285,3285,0
|
|
20230803,103900,73809575,3285,3285,3285,3285,1
|
|
20230803,103800,73806290,3265,3265,3265,3265,0
|
|
20230803,103700,73806290,3265,3265,3265,3265,0
|
|
20230803,103600,73806290,3265,3265,3265,3265,0
|
|
20230803,103500,73806290,3265,3265,3265,3265,0
|
|
20230803,103400,73806290,3265,3265,3265,3265,0
|
|
20230803,103300,73806290,3265,3265,3265,3265,0
|
|
20230803,103200,73806290,3265,3265,3265,3265,900
|
|
20230803,103100,70867790,3265,3265,3265,3265,100
|
|
20230803,103000,70541290,3275,3275,3275,3275,0
|
|
20230803,102900,70541290,3275,3275,3275,3275,12
|
|
20230803,102800,70501990,3265,3265,3265,3265,0
|
|
20230803,102700,70501990,3265,3265,3265,3265,115
|
|
20230803,102600,70126515,3285,3285,3285,3285,12
|
|
20230803,102500,70087095,3270,3270,3270,3270,0
|
|
20230803,102400,70087095,3270,3270,3270,3270,461
|
|
20230803,102300,68579625,3275,3275,3275,3275,272
|
|
20230803,102200,67688825,3270,3270,3270,3270,111
|
|
20230803,102100,67325855,3270,3270,3270,3270,1000
|
|
20230803,102000,64055855,3260,3260,3260,3260,0
|
|
20230803,101900,64055855,3260,3260,3260,3260,0
|
|
20230803,101800,64055855,3260,3260,3260,3260,1104
|
|
20230803,101700,60456815,3265,3265,3265,3265,185
|
|
20230803,101600,59852790,3260,3260,3260,3260,0
|
|
20230803,101500,59852790,3260,3260,3260,3260,0
|
|
20230803,101400,59852790,3260,3260,3260,3260,0
|
|
20230803,101300,59852790,3260,3260,3260,3260,0
|
|
20230803,101200,59852790,3260,3260,3260,3260,0
|
|
20230803,101100,59852790,3260,3260,3260,3260,1000
|
|
20230803,101000,56592790,3260,3260,3260,3260,0
|
|
20230803,100900,56592790,3260,3260,3260,3260,0
|
|
20230803,100800,56592790,3260,3260,3260,3260,0
|
|
20230803,100700,56592790,3260,3265,3265,3260,2471
|
|
20230803,100600,48535280,3280,3280,3280,3280,0
|
|
20230803,100500,48535280,3280,3280,3280,3280,0
|
|
20230803,100400,48535280,3280,3270,3280,3270,602
|
|
20230803,100300,46566730,3275,3275,3275,3275,0
|
|
20230803,100200,46566730,3275,3275,3275,3275,0
|
|
20230803,100100,46566730,3275,3275,3275,3275,534
|
|
20230803,100000,44817880,3280,3280,3280,3280,0
|
|
20230803,095900,44817880,3280,3280,3280,3280,0
|
|
20230803,095800,44817880,3280,3280,3280,3280,0
|
|
20230803,095700,44817880,3280,3280,3280,3280,1049
|
|
20230803,095600,41377160,3285,3280,3285,3280,1001
|
|
20230803,095500,38093875,3285,3285,3285,3285,0
|
|
20230803,095400,38093875,3285,3285,3285,3285,2
|
|
20230803,095300,38087305,3285,3285,3285,3285,0
|
|
20230803,095200,38087305,3285,3285,3285,3285,1
|
|
20230803,095100,38084020,3280,3280,3280,3280,1053
|
|
20230803,095000,34630180,3290,3290,3290,3290,0
|
|
20230803,094900,34630180,3290,3290,3290,3290,0
|
|
20230803,094800,34630180,3290,3290,3290,3290,0
|
|
20230803,094700,34630180,3290,3280,3290,3280,1100
|
|
20230803,094600,31019180,3280,3280,3280,3280,1000
|
|
20230803,094500,27739180,3290,3280,3290,3280,1013
|
|
20230803,094400,24408550,3285,3285,3285,3285,0
|
|
20230803,094300,24408550,3285,3285,3285,3285,0
|
|
20230803,094200,24408550,3285,3285,3285,3285,335
|
|
20230803,094100,23308075,3280,3280,3280,3280,5
|
|
20230803,094000,23291675,3285,3285,3285,3285,50
|
|
20230803,093900,23127425,3285,3285,3285,3285,182
|
|
20230803,093800,22529555,3290,3290,3290,3290,1
|
|
20230803,093700,22526265,3285,3285,3285,3285,19
|
|
20230803,093600,22463850,3270,3275,3275,3270,5
|
|
20230803,093500,22447490,3285,3285,3285,3285,1
|
|
20230803,093400,22444205,3270,3270,3270,3270,0
|
|
20230803,093300,22444205,3270,3270,3270,3270,0
|
|
20230803,093200,22444205,3270,3270,3270,3270,77
|
|
20230803,093100,22192415,3270,3270,3270,3270,13
|
|
20230803,093000,22149905,3270,3270,3270,3270,15
|
|
20230803,092900,22100855,3270,3270,3270,3270,25
|
|
20230803,092800,22019105,3270,3270,3270,3270,870
|
|
20230803,092700,19174205,3270,3270,3270,3270,13
|
|
20230803,092600,19131695,3270,3270,3270,3270,0
|
|
20230803,092500,19131695,3270,3270,3270,3270,624
|
|
20230803,092400,17091215,3280,3280,3280,3280,48
|
|
20230803,092300,16933775,3280,3280,3280,3280,0
|
|
20230803,092200,16933775,3280,3280,3280,3280,0
|
|
20230803,092100,16933775,3280,3280,3280,3280,0
|
|
20230803,092000,16933775,3280,3275,3280,3275,1333
|
|
20230803,091900,12565070,3280,3280,3280,3280,0
|
|
20230803,091800,12565070,3280,3265,3280,3265,625
|
|
20230803,091700,10519380,3250,3250,3250,3250,155
|
|
20230803,091600,10015630,3250,3250,3250,3250,100
|
|
20230803,091500,9690630,3250,3255,3255,3250,400
|
|
20230803,091400,8389720,3260,3260,3260,3260,0
|
|
20230803,091300,8389720,3260,3275,3275,3260,113
|
|
20230803,091200,8021325,3265,3265,3265,3265,30
|
|
20230803,091100,7923375,3265,3265,3265,3265,1051
|
|
20230803,091000,4491860,3280,3275,3280,3275,51
|
|
20230803,090900,4324830,3280,3280,3280,3280,1
|
|
20230803,090800,4321550,3280,3280,3280,3280,0
|
|
20230803,090700,4321550,3280,3280,3280,3280,0
|
|
20230803,090600,4321550,3280,3280,3280,3280,0
|
|
20230803,090500,4321550,3280,3280,3280,3280,23
|
|
20230803,090400,4246110,3265,3270,3270,3265,233
|
|
20230803,090300,3484965,3270,3295,3295,3270,806
|
|
20230803,090200,838125,3295,3295,3295,3295,8
|
|
20230803,090100,811765,3290,3290,3290,3290,0
|
|
20230803,090000,811765,3290,3300,3300,3290,246
|