631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192800,58956930,3290,3290,3290,3290,701
|
|
20230809,192700,58956930,3290,3290,3290,3290,0
|
|
20230809,192600,58956930,3290,3290,3290,3290,0
|
|
20230809,192500,58956930,3290,3290,3290,3290,0
|
|
20230809,192400,58956930,3290,3290,3290,3290,0
|
|
20230809,192300,58956930,3290,3290,3290,3290,0
|
|
20230809,192200,58956930,3290,3290,3290,3290,0
|
|
20230809,192100,58956930,3290,3290,3290,3290,0
|
|
20230809,192000,58956930,3290,3290,3290,3290,0
|
|
20230809,191900,58956930,3290,3290,3290,3290,0
|
|
20230809,191800,58956930,3290,3290,3290,3290,0
|
|
20230809,191700,58956930,3290,3290,3290,3290,0
|
|
20230809,191600,58956930,3290,3290,3290,3290,0
|
|
20230809,191500,58956930,3290,3290,3290,3290,0
|
|
20230809,191400,58956930,3290,3290,3290,3290,0
|
|
20230809,191300,58956930,3290,3290,3290,3290,0
|
|
20230809,191200,58956930,3290,3290,3290,3290,0
|
|
20230809,191100,58956930,3290,3290,3290,3290,0
|
|
20230809,191000,58956930,3290,3290,3290,3290,0
|
|
20230809,190900,58956930,3290,3290,3290,3290,0
|
|
20230809,190800,58956930,3290,3290,3290,3290,0
|
|
20230809,190700,58956930,3290,3290,3290,3290,0
|
|
20230809,190600,58956930,3290,3290,3290,3290,0
|
|
20230809,190500,58956930,3290,3290,3290,3290,0
|
|
20230809,190400,58956930,3290,3290,3290,3290,0
|
|
20230809,190300,58956930,3290,3290,3290,3290,0
|
|
20230809,190200,58956930,3290,3290,3290,3290,0
|
|
20230809,190100,58956930,3290,3290,3290,3290,0
|
|
20230809,190000,58956930,3290,3290,3290,3290,0
|
|
20230809,185900,58956930,3290,3290,3290,3290,0
|
|
20230809,185800,58956930,3290,3290,3290,3290,701
|
|
20230809,185700,58956930,3290,3290,3290,3290,0
|
|
20230809,185600,58956930,3290,3290,3290,3290,0
|
|
20230809,185500,58956930,3290,3290,3290,3290,0
|
|
20230809,185400,58956930,3290,3290,3290,3290,0
|
|
20230809,185300,58956930,3290,3290,3290,3290,0
|
|
20230809,185200,58956930,3290,3290,3290,3290,0
|
|
20230809,185100,58956930,3290,3290,3290,3290,0
|
|
20230809,185000,58956930,3290,3290,3290,3290,0
|
|
20230809,184900,58956930,3290,3290,3290,3290,0
|
|
20230809,184800,58956930,3290,3290,3290,3290,0
|
|
20230809,184700,58956930,3290,3290,3290,3290,0
|
|
20230809,184600,58956930,3290,3290,3290,3290,0
|
|
20230809,184500,58956930,3290,3290,3290,3290,0
|
|
20230809,184400,58956930,3290,3290,3290,3290,0
|
|
20230809,184300,58956930,3290,3290,3290,3290,0
|
|
20230809,184200,58956930,3290,3290,3290,3290,0
|
|
20230809,184100,58956930,3290,3290,3290,3290,0
|
|
20230809,184000,58956930,3290,3290,3290,3290,0
|
|
20230809,183900,58956930,3290,3290,3290,3290,0
|
|
20230809,183800,58956930,3290,3290,3290,3290,0
|
|
20230809,183700,58956930,3290,3290,3290,3290,0
|
|
20230809,183600,58956930,3290,3290,3290,3290,0
|
|
20230809,183500,58956930,3290,3290,3290,3290,0
|
|
20230809,183400,58956930,3290,3290,3290,3290,0
|
|
20230809,183300,58956930,3290,3290,3290,3290,0
|
|
20230809,183200,58956930,3290,3290,3290,3290,0
|
|
20230809,183100,58956930,3290,3290,3290,3290,0
|
|
20230809,183000,58956930,3290,3290,3290,3290,0
|
|
20230809,182900,58956930,3290,3290,3290,3290,0
|
|
20230809,182800,58956930,3290,3290,3290,3290,701
|
|
20230809,182700,58956930,3290,3290,3290,3290,0
|
|
20230809,182600,58956930,3290,3290,3290,3290,0
|
|
20230809,182500,58956930,3290,3290,3290,3290,0
|
|
20230809,182400,58956930,3290,3290,3290,3290,0
|
|
20230809,182300,58956930,3290,3290,3290,3290,0
|
|
20230809,182200,58956930,3290,3290,3290,3290,0
|
|
20230809,182100,58956930,3290,3290,3290,3290,0
|
|
20230809,182000,58956930,3290,3290,3290,3290,0
|
|
20230809,181900,58956930,3290,3290,3290,3290,0
|
|
20230809,181800,58956930,3290,3290,3290,3290,0
|
|
20230809,181700,58956930,3290,3290,3290,3290,0
|
|
20230809,181600,58956930,3290,3290,3290,3290,0
|
|
20230809,181500,58956930,3290,3290,3290,3290,0
|
|
20230809,181400,58956930,3290,3290,3290,3290,0
|
|
20230809,181300,58956930,3290,3290,3290,3290,0
|
|
20230809,181200,58956930,3290,3290,3290,3290,0
|
|
20230809,181100,58956930,3290,3290,3290,3290,0
|
|
20230809,181000,58956930,3290,3290,3290,3290,0
|
|
20230809,180900,58956930,3290,3290,3290,3290,0
|
|
20230809,180800,58956930,3290,3290,3290,3290,0
|
|
20230809,180700,58956930,3290,3290,3290,3290,0
|
|
20230809,180600,58956930,3290,3290,3290,3290,0
|
|
20230809,180500,58956930,3290,3290,3290,3290,0
|
|
20230809,180400,58956930,3290,3290,3290,3290,0
|
|
20230809,180300,58956930,3290,3290,3290,3290,0
|
|
20230809,180200,58956930,3290,3290,3290,3290,0
|
|
20230809,180100,58956930,3290,3290,3290,3290,0
|
|
20230809,180000,58956930,3290,3290,3290,3290,0
|
|
20230809,175900,58956930,3290,3290,3290,3290,0
|
|
20230809,175800,58956930,3290,3290,3290,3290,701
|
|
20230809,175700,58956930,3290,3290,3290,3290,0
|
|
20230809,175600,58956930,3290,3290,3290,3290,0
|
|
20230809,175500,58956930,3290,3290,3290,3290,0
|
|
20230809,175400,58956930,3290,3290,3290,3290,0
|
|
20230809,175300,58956930,3290,3290,3290,3290,0
|
|
20230809,175200,58956930,3290,3290,3290,3290,0
|
|
20230809,175100,58956930,3290,3290,3290,3290,0
|
|
20230809,175000,58956930,3290,3290,3290,3290,0
|
|
20230809,174900,58956930,3290,3290,3290,3290,0
|
|
20230809,174800,58956930,3290,3290,3290,3290,0
|
|
20230809,174700,58956930,3290,3290,3290,3290,0
|
|
20230809,174600,58956930,3290,3290,3290,3290,0
|
|
20230809,174500,58956930,3290,3290,3290,3290,0
|
|
20230809,174400,58956930,3290,3290,3290,3290,0
|
|
20230809,174300,58956930,3290,3290,3290,3290,0
|
|
20230809,174200,58956930,3290,3290,3290,3290,0
|
|
20230809,174100,58956930,3290,3290,3290,3290,0
|
|
20230809,174000,58956930,3290,3290,3290,3290,0
|
|
20230809,173900,58956930,3290,3290,3290,3290,0
|
|
20230809,173800,58956930,3290,3290,3290,3290,0
|
|
20230809,173700,58956930,3290,3290,3290,3290,0
|
|
20230809,173600,58956930,3290,3290,3290,3290,0
|
|
20230809,173500,58956930,3290,3290,3290,3290,0
|
|
20230809,173400,58956930,3290,3290,3290,3290,0
|
|
20230809,173300,58956930,3290,3290,3290,3290,0
|
|
20230809,173200,58956930,3290,3290,3290,3290,0
|
|
20230809,173100,58956930,3290,3290,3290,3290,0
|
|
20230809,173000,58956930,3290,3290,3290,3290,0
|
|
20230809,172900,58956930,3290,3290,3290,3290,0
|
|
20230809,172800,58956930,3290,3290,3290,3290,701
|
|
20230809,172700,58956930,3290,3290,3290,3290,0
|
|
20230809,172600,58956930,3290,3290,3290,3290,0
|
|
20230809,172500,58956930,3290,3290,3290,3290,0
|
|
20230809,172400,58956930,3290,3290,3290,3290,0
|
|
20230809,172300,58956930,3290,3290,3290,3290,0
|
|
20230809,172200,58956930,3290,3290,3290,3290,0
|
|
20230809,172100,58956930,3290,3290,3290,3290,0
|
|
20230809,172000,58956930,3290,3290,3290,3290,0
|
|
20230809,171900,58956930,3290,3290,3290,3290,0
|
|
20230809,171800,58956930,3290,3290,3290,3290,0
|
|
20230809,171700,58956930,3290,3290,3290,3290,0
|
|
20230809,171600,58956930,3290,3290,3290,3290,0
|
|
20230809,171500,58956930,3290,3290,3290,3290,0
|
|
20230809,171400,58956930,3290,3290,3290,3290,0
|
|
20230809,171300,58956930,3290,3290,3290,3290,0
|
|
20230809,171200,58956930,3290,3290,3290,3290,0
|
|
20230809,171100,58956930,3290,3290,3290,3290,0
|
|
20230809,171000,58956930,3290,3290,3290,3290,0
|
|
20230809,170900,58956930,3290,3290,3290,3290,0
|
|
20230809,170800,58956930,3290,3290,3290,3290,0
|
|
20230809,170700,58956930,3290,3290,3290,3290,0
|
|
20230809,170600,58956930,3290,3290,3290,3290,0
|
|
20230809,170500,58956930,3290,3290,3290,3290,0
|
|
20230809,170400,58956930,3290,3290,3290,3290,0
|
|
20230809,170300,58956930,3290,3290,3290,3290,0
|
|
20230809,170200,58956930,3290,3290,3290,3290,0
|
|
20230809,170100,58956930,3290,3290,3290,3290,0
|
|
20230809,170000,58956930,3290,3290,3290,3290,0
|
|
20230809,165900,58956930,3290,3290,3290,3290,0
|
|
20230809,165800,58956930,3290,3290,3290,3290,701
|
|
20230809,165700,58956930,3290,3290,3290,3290,0
|
|
20230809,165600,58956930,3290,3290,3290,3290,0
|
|
20230809,165500,58956930,3290,3290,3290,3290,0
|
|
20230809,165400,58956930,3290,3290,3290,3290,0
|
|
20230809,165300,58956930,3290,3290,3290,3290,0
|
|
20230809,165200,58956930,3290,3290,3290,3290,0
|
|
20230809,165100,58956930,3290,3290,3290,3290,0
|
|
20230809,165000,58956930,3290,3290,3290,3290,0
|
|
20230809,164900,58956930,3290,3290,3290,3290,0
|
|
20230809,164800,58956930,3290,3290,3290,3290,0
|
|
20230809,164700,58956930,3290,3290,3290,3290,0
|
|
20230809,164600,58956930,3290,3290,3290,3290,0
|
|
20230809,164500,58956930,3290,3290,3290,3290,0
|
|
20230809,164400,58956930,3290,3290,3290,3290,0
|
|
20230809,164300,58956930,3290,3290,3290,3290,0
|
|
20230809,164200,58956930,3290,3290,3290,3290,0
|
|
20230809,164100,58956930,3290,3290,3290,3290,0
|
|
20230809,164000,58956930,3290,3290,3290,3290,0
|
|
20230809,163900,58956930,3290,3290,3290,3290,0
|
|
20230809,163800,58956930,3290,3290,3290,3290,0
|
|
20230809,163700,58956930,3290,3290,3290,3290,0
|
|
20230809,163600,58956930,3290,3290,3290,3290,0
|
|
20230809,163500,58956930,3290,3290,3290,3290,0
|
|
20230809,163400,58956930,3290,3290,3290,3290,0
|
|
20230809,163300,58956930,3290,3290,3290,3290,0
|
|
20230809,163200,58956930,3290,3290,3290,3290,0
|
|
20230809,163100,58956930,3290,3290,3290,3290,0
|
|
20230809,163000,58956930,3290,3290,3290,3290,0
|
|
20230809,162900,58956930,3290,3290,3290,3290,0
|
|
20230809,162800,58956930,3290,3290,3290,3290,701
|
|
20230809,162700,58956930,3290,3290,3290,3290,0
|
|
20230809,162600,58956930,3290,3290,3290,3290,0
|
|
20230809,162500,58956930,3290,3290,3290,3290,0
|
|
20230809,162400,58956930,3290,3290,3290,3290,0
|
|
20230809,162300,58956930,3290,3290,3290,3290,0
|
|
20230809,162200,58956930,3290,3290,3290,3290,0
|
|
20230809,162100,58956930,3290,3290,3290,3290,0
|
|
20230809,162000,58956930,3290,3290,3290,3290,0
|
|
20230809,161900,58956930,3290,3290,3290,3290,0
|
|
20230809,161800,58956930,3290,3290,3290,3290,0
|
|
20230809,161700,58956930,3290,3290,3290,3290,0
|
|
20230809,161600,58956930,3290,3290,3290,3290,0
|
|
20230809,161500,58956930,3290,3290,3290,3290,0
|
|
20230809,161400,58956930,3290,3290,3290,3290,0
|
|
20230809,161300,58956930,3290,3290,3290,3290,0
|
|
20230809,161200,58956930,3290,3290,3290,3290,0
|
|
20230809,161100,58956930,3290,3290,3290,3290,0
|
|
20230809,161000,58956930,3290,3290,3290,3290,0
|
|
20230809,160900,58956930,3290,3290,3290,3290,0
|
|
20230809,160800,58956930,3290,3290,3290,3290,0
|
|
20230809,160700,58956930,3290,3290,3290,3290,0
|
|
20230809,160600,58956930,3290,3290,3290,3290,0
|
|
20230809,160500,58956930,3290,3290,3290,3290,0
|
|
20230809,160400,58956930,3290,3290,3290,3290,0
|
|
20230809,160300,58956930,3290,3290,3290,3290,0
|
|
20230809,160200,58956930,3290,3290,3290,3290,0
|
|
20230809,160100,58956930,3290,3290,3290,3290,0
|
|
20230809,160000,58956930,3290,3290,3290,3290,0
|
|
20230809,155900,58956930,3290,3290,3290,3290,0
|
|
20230809,155800,58956930,3290,3290,3290,3290,701
|
|
20230809,155700,58956930,3290,3290,3290,3290,0
|
|
20230809,155600,58956930,3290,3290,3290,3290,0
|
|
20230809,155500,58956930,3290,3290,3290,3290,0
|
|
20230809,155400,58956930,3290,3290,3290,3290,0
|
|
20230809,155300,58956930,3290,3290,3290,3290,0
|
|
20230809,155200,58956930,3290,3290,3290,3290,0
|
|
20230809,155100,58956930,3290,3290,3290,3290,0
|
|
20230809,155000,58956930,3290,3290,3290,3290,0
|
|
20230809,154900,58956930,3290,3290,3290,3290,0
|
|
20230809,154800,58956930,3290,3290,3290,3290,0
|
|
20230809,154700,58956930,3290,3290,3290,3290,0
|
|
20230809,154600,58956930,3290,3290,3290,3290,0
|
|
20230809,154500,58956930,3290,3290,3290,3290,0
|
|
20230809,154400,58956930,3290,3290,3290,3290,0
|
|
20230809,154300,58956930,3290,3290,3290,3290,0
|
|
20230809,154200,58956930,3290,3290,3290,3290,0
|
|
20230809,154100,58956930,3290,3290,3290,3290,0
|
|
20230809,154000,58956930,3290,3290,3290,3290,0
|
|
20230809,153900,58956930,3290,3290,3290,3290,0
|
|
20230809,153800,58956930,3290,3290,3290,3290,0
|
|
20230809,153700,58956930,3290,3290,3290,3290,0
|
|
20230809,153600,58956930,3290,3290,3290,3290,0
|
|
20230809,153500,58956930,3290,3290,3290,3290,0
|
|
20230809,153400,58956930,3290,3290,3290,3290,0
|
|
20230809,153300,58956930,3290,3290,3290,3290,0
|
|
20230809,153200,58956930,3290,3290,3290,3290,0
|
|
20230809,153100,58956930,3290,3290,3290,3290,0
|
|
20230809,153000,58956930,3290,3290,3290,3290,701
|
|
20230809,152900,56650640,3290,3290,3290,3290,0
|
|
20230809,152800,56650640,3290,3290,3290,3290,0
|
|
20230809,152700,56650640,3290,3290,3290,3290,0
|
|
20230809,152600,56650640,3290,3290,3290,3290,0
|
|
20230809,152500,56650640,3290,3290,3290,3290,0
|
|
20230809,152400,56650640,3290,3290,3290,3290,0
|
|
20230809,152300,56650640,3290,3290,3290,3290,0
|
|
20230809,152200,56650640,3290,3290,3290,3290,0
|
|
20230809,152100,56650640,3290,3290,3290,3290,0
|
|
20230809,152000,56650640,3290,3290,3290,3290,0
|
|
20230809,151900,56650640,3290,3290,3290,3290,7
|
|
20230809,151800,56627610,3290,3290,3290,3290,7
|
|
20230809,151700,56604580,3290,3290,3290,3290,7
|
|
20230809,151600,56581550,3290,3290,3290,3290,6
|
|
20230809,151500,56561810,3290,3290,3290,3290,7
|
|
20230809,151400,56538780,3290,3290,3290,3290,7
|
|
20230809,151300,56515750,3290,3290,3290,3290,7
|
|
20230809,151200,56492720,3290,3290,3290,3290,6
|
|
20230809,151100,56472980,3290,3290,3290,3290,37
|
|
20230809,151000,56351250,3290,3290,3290,3290,7
|
|
20230809,150900,56328220,3290,3290,3290,3290,6
|
|
20230809,150800,56308480,3290,3290,3290,3290,7
|
|
20230809,150700,56285450,3290,3290,3290,3290,7
|
|
20230809,150600,56262420,3290,3290,3290,3290,7
|
|
20230809,150500,56239390,3290,3290,3290,3290,6
|
|
20230809,150400,56219650,3290,3290,3290,3290,7
|
|
20230809,150300,56196620,3290,3290,3290,3290,15
|
|
20230809,150200,56147270,3290,3290,3290,3290,7
|
|
20230809,150100,56124240,3290,3290,3290,3290,6
|
|
20230809,150000,56104500,3280,3290,3290,3280,12
|
|
20230809,145900,56065070,3290,3290,3290,3290,22
|
|
20230809,145800,55992690,3290,3290,3290,3290,6
|
|
20230809,145700,55972950,3290,3290,3290,3290,7
|
|
20230809,145600,55949920,3290,3290,3290,3290,7
|
|
20230809,145500,55926890,3290,3290,3290,3290,83
|
|
20230809,145400,55653820,3290,3290,3290,3290,6
|
|
20230809,145300,55634080,3290,3290,3290,3290,7
|
|
20230809,145200,55611050,3290,3290,3290,3290,7
|
|
20230809,145100,55588020,3290,3290,3290,3290,6
|
|
20230809,145000,55568280,3290,3290,3290,3290,7
|
|
20230809,144900,55545250,3290,3290,3290,3290,7
|
|
20230809,144800,55522220,3290,3290,3290,3290,7
|
|
20230809,144700,55499190,3280,3290,3290,3280,7
|
|
20230809,144600,55476170,3290,3290,3290,3290,7
|
|
20230809,144500,55453140,3290,3290,3290,3290,7
|
|
20230809,144400,55430110,3290,3290,3290,3290,7
|
|
20230809,144300,55407080,3290,3290,3290,3290,6
|
|
20230809,144200,55387340,3290,3290,3290,3290,107
|
|
20230809,144100,55035310,3290,3290,3290,3290,7
|
|
20230809,144000,55012280,3290,3290,3290,3290,6
|
|
20230809,143900,54992540,3290,3290,3290,3290,7
|
|
20230809,143800,54969510,3290,3290,3290,3290,7
|
|
20230809,143700,54946480,3290,3290,3290,3290,34
|
|
20230809,143600,54834620,3290,3290,3290,3290,6
|
|
20230809,143500,54814880,3290,3280,3290,3280,27
|
|
20230809,143400,54726250,3290,3290,3290,3290,7
|
|
20230809,143300,54703220,3290,3290,3290,3290,7
|
|
20230809,143200,54680190,3280,3290,3290,3280,7
|
|
20230809,143100,54657170,3290,3290,3290,3290,9
|
|
20230809,143000,54627560,3290,3290,3290,3290,1007
|
|
20230809,142900,51314530,3290,3290,3290,3290,1655
|
|
20230809,142800,45869580,3290,3290,3290,3290,14
|
|
20230809,142700,45823520,3290,3290,3290,3290,7
|
|
20230809,142600,45800490,3290,3290,3290,3290,10
|
|
20230809,142500,45767590,3290,3290,3290,3290,6
|
|
20230809,142400,45747850,3290,3290,3290,3290,7
|
|
20230809,142300,45724820,3290,3290,3290,3290,7
|
|
20230809,142200,45701790,3290,3285,3290,3275,46
|
|
20230809,142100,45550905,3290,3290,3290,3290,7
|
|
20230809,142000,45527875,3290,3290,3290,3290,7
|
|
20230809,141900,45504845,3290,3290,3290,3290,7
|
|
20230809,141800,45481815,3290,3290,3290,3290,6
|
|
20230809,141700,45462075,3290,3290,3290,3290,16
|
|
20230809,141600,45409435,3290,3290,3290,3290,7
|
|
20230809,141500,45386405,3290,3290,3290,3290,7
|
|
20230809,141400,45363375,3290,3290,3290,3290,6
|
|
20230809,141300,45343635,3290,3290,3290,3290,7
|
|
20230809,141200,45320605,3290,3290,3290,3290,7
|
|
20230809,141100,45297575,3290,3290,3290,3290,6
|
|
20230809,141000,45277835,3290,3290,3290,3290,7
|
|
20230809,140900,45254805,3290,3290,3290,3290,7
|
|
20230809,140800,45231775,3290,3285,3290,3285,12
|
|
20230809,140700,45192320,3290,3290,3290,3290,6
|
|
20230809,140600,45172580,3285,3280,3285,3280,1810
|
|
20230809,140500,39228840,3280,3280,3280,3280,7
|
|
20230809,140400,39205880,3280,3280,3280,3280,7
|
|
20230809,140300,39182920,3280,3280,3280,3280,6
|
|
20230809,140200,39163240,3280,3280,3280,3280,7
|
|
20230809,140100,39140280,3280,3280,3280,3280,7
|
|
20230809,140000,39117320,3280,3280,3280,3280,6
|
|
20230809,135900,39097640,3280,3280,3280,3280,7
|
|
20230809,135800,39074680,3280,3280,3280,3280,7
|
|
20230809,135700,39051720,3280,3280,3280,3280,7
|
|
20230809,135600,39028760,3280,3280,3280,3280,11
|
|
20230809,135500,38992680,3280,3280,3280,3280,307
|
|
20230809,135400,37985720,3280,3275,3280,3275,137
|
|
20230809,135300,37537010,3280,3280,3280,3280,6
|
|
20230809,135200,37517330,3280,3280,3280,3280,7
|
|
20230809,135100,37494370,3280,3280,3280,3280,7
|
|
20230809,135000,37471410,3280,3280,3280,3280,7
|
|
20230809,134900,37448450,3280,3280,3280,3280,6
|
|
20230809,134800,37428770,3280,3280,3280,3280,7
|
|
20230809,134700,37405810,3280,3280,3280,3280,7
|
|
20230809,134600,37382850,3275,3280,3280,3275,12
|
|
20230809,134500,37343515,3280,3280,3280,3280,6
|
|
20230809,134400,37323835,3280,3280,3280,3280,7
|
|
20230809,134300,37300875,3280,3280,3280,3280,7
|
|
20230809,134200,37277915,3280,3280,3280,3280,6
|
|
20230809,134100,37258235,3280,3280,3280,3280,7
|
|
20230809,134000,37235275,3280,3280,3280,3280,7
|
|
20230809,133900,37212315,3280,3280,3280,3280,7
|
|
20230809,133800,37189355,3280,3280,3280,3280,6
|
|
20230809,133700,37169675,3280,3280,3280,3280,7
|
|
20230809,133600,37146715,3280,3280,3280,3280,7
|
|
20230809,133500,37123755,3280,3280,3280,3280,7
|
|
20230809,133400,37100795,3280,3280,3280,3280,6
|
|
20230809,133300,37081115,3280,3280,3280,3280,7
|
|
20230809,133200,37058155,3280,3280,3280,3280,7
|
|
20230809,133100,37035195,3280,3280,3280,3280,6
|
|
20230809,133000,37015515,3280,3275,3280,3275,157
|
|
20230809,132900,36501305,3280,3280,3280,3280,7
|
|
20230809,132800,36478345,3280,3280,3280,3280,7
|
|
20230809,132700,36455385,3280,3280,3280,3280,6
|
|
20230809,132600,36435705,3280,3275,3280,3275,207
|
|
20230809,132500,35757745,3280,3280,3280,3280,7
|
|
20230809,132400,35734785,3280,3280,3280,3280,6
|
|
20230809,132300,35715105,3280,3285,3285,3280,1148
|
|
20230809,132200,31949630,3285,3285,3285,3285,7
|
|
20230809,132100,31926635,3285,3285,3285,3285,7
|
|
20230809,132000,31903640,3285,3285,3285,3285,6
|
|
20230809,131900,31883930,3285,3285,3285,3285,7
|
|
20230809,131800,31860935,3285,3285,3285,3285,7
|
|
20230809,131700,31837940,3275,3285,3285,3275,28
|
|
20230809,131600,31746170,3285,3285,3285,3285,6
|
|
20230809,131500,31726460,3285,3285,3285,3285,7
|
|
20230809,131400,31703465,3285,3285,3285,3285,7
|
|
20230809,131300,31680470,3285,3285,3285,3285,6
|
|
20230809,131200,31660760,3285,3285,3285,3285,7
|
|
20230809,131100,31637765,3280,3280,3280,3280,1307
|
|
20230809,131000,27350805,3280,3280,3280,3280,7
|
|
20230809,130900,27327845,3280,3280,3280,3280,106
|
|
20230809,130800,26980165,3280,3280,3280,3280,7
|
|
20230809,130700,26957205,3280,3280,3280,3280,7
|
|
20230809,130600,26934245,3280,3280,3280,3280,7
|
|
20230809,130500,26911285,3280,3280,3280,3280,6
|
|
20230809,130400,26891605,3280,3280,3280,3280,8
|
|
20230809,130300,26865365,3280,3280,3280,3280,7
|
|
20230809,130200,26842405,3280,3280,3280,3280,6
|
|
20230809,130100,26822725,3280,3280,3280,3280,7
|
|
20230809,130000,26799765,3280,3280,3280,3280,7
|
|
20230809,125900,26776805,3280,3275,3280,3275,7
|
|
20230809,125800,26753850,3275,3265,3275,3260,206
|
|
20230809,125700,26082175,3260,3275,3275,3260,369
|
|
20230809,125600,24879130,3275,3275,3275,3275,7
|
|
20230809,125500,24856205,3275,3275,3275,3275,6
|
|
20230809,125400,24836555,3275,3275,3275,3275,7
|
|
20230809,125300,24813630,3275,3275,3275,3275,7
|
|
20230809,125200,24790705,3275,3275,3275,3275,7
|
|
20230809,125100,24767780,3275,3275,3275,3275,6
|
|
20230809,125000,24748130,3275,3275,3275,3275,7
|
|
20230809,124900,24725205,3275,3275,3275,3275,7
|
|
20230809,124800,24702280,3275,3275,3275,3275,7
|
|
20230809,124700,24679355,3275,3275,3275,3275,6
|
|
20230809,124600,24659705,3275,3275,3275,3275,7
|
|
20230809,124500,24636780,3275,3275,3275,3275,7
|
|
20230809,124400,24613855,3275,3275,3275,3275,6
|
|
20230809,124300,24594205,3275,3275,3275,3275,7
|
|
20230809,124200,24571280,3275,3275,3275,3275,7
|
|
20230809,124100,24548355,3275,3270,3275,3270,7
|
|
20230809,124000,24525440,3275,3275,3275,3275,6
|
|
20230809,123900,24505790,3275,3275,3275,3275,7
|
|
20230809,123800,24482865,3275,3275,3275,3275,7
|
|
20230809,123700,24459940,3275,3275,3275,3275,7
|
|
20230809,123600,24437015,3275,3275,3275,3275,6
|
|
20230809,123500,24417365,3275,3275,3275,3275,7
|
|
20230809,123400,24394440,3275,3275,3275,3275,7
|
|
20230809,123300,24371515,3275,3275,3275,3275,6
|
|
20230809,123200,24351865,3275,3275,3275,3275,7
|
|
20230809,123100,24328940,3275,3275,3275,3275,7
|
|
20230809,123000,24306015,3275,3275,3275,3275,7
|
|
20230809,122900,24283090,3275,3275,3275,3275,6
|
|
20230809,122800,24263440,3275,3275,3275,3275,7
|
|
20230809,122700,24240515,3275,3275,3275,3275,7
|
|
20230809,122600,24217590,3275,3275,3275,3275,6
|
|
20230809,122500,24197940,3275,3275,3275,3275,7
|
|
20230809,122400,24175015,3275,3275,3275,3275,7
|
|
20230809,122300,24152090,3275,3275,3275,3275,18
|
|
20230809,122200,24093140,3275,3275,3275,3275,6
|
|
20230809,122100,24073490,3275,3275,3275,3275,7
|
|
20230809,122000,24050565,3275,3275,3275,3275,7
|
|
20230809,121900,24027640,3275,3275,3275,3275,139
|
|
20230809,121800,23572415,3275,3275,3275,3275,6
|
|
20230809,121700,23552765,3275,3275,3275,3275,7
|
|
20230809,121600,23529840,3275,3275,3275,3275,7
|
|
20230809,121500,23506915,3275,3275,3275,3275,6
|
|
20230809,121400,23487265,3275,3275,3275,3275,7
|
|
20230809,121300,23464340,3275,3270,3275,3260,207
|
|
20230809,121200,22789405,3275,3275,3275,3275,7
|
|
20230809,121100,22766480,3275,3275,3275,3275,6
|
|
20230809,121000,22746830,3275,3275,3275,3275,7
|
|
20230809,120900,22723905,3275,3275,3275,3275,7
|
|
20230809,120800,22700980,3275,3275,3275,3275,7
|
|
20230809,120700,22678055,3275,3275,3275,3275,6
|
|
20230809,120600,22658405,3275,3270,3275,3270,7
|
|
20230809,120500,22635505,3270,3270,3270,3270,7
|
|
20230809,120400,22612615,3270,3270,3270,3270,6
|
|
20230809,120300,22592995,3270,3270,3270,3270,7
|
|
20230809,120200,22570105,3270,3270,3270,3270,7
|
|
20230809,120100,22547215,3270,3270,3270,3270,7
|
|
20230809,120000,22524325,3270,3270,3270,3270,6
|
|
20230809,115900,22504705,3270,3270,3270,3270,25
|
|
20230809,115800,22422955,3275,3275,3275,3275,7
|
|
20230809,115700,22400030,3275,3275,3275,3275,6
|
|
20230809,115600,22380380,3275,3275,3275,3275,7
|
|
20230809,115500,22357455,3275,3275,3275,3275,7
|
|
20230809,115400,22334530,3270,3270,3270,3270,39
|
|
20230809,115300,22207000,3270,3270,3270,3270,6
|
|
20230809,115200,22187380,3270,3270,3270,3270,7
|
|
20230809,115100,22164490,3270,3270,3270,3270,7
|
|
20230809,115000,22141600,3270,3270,3270,3270,7
|
|
20230809,114900,22118710,3270,3270,3270,3270,6
|
|
20230809,114800,22099090,3270,3270,3270,3270,7
|
|
20230809,114700,22076200,3270,3270,3270,3270,7
|
|
20230809,114600,22053310,3270,3270,3270,3270,6
|
|
20230809,114500,22033690,3270,3270,3270,3270,7
|
|
20230809,114400,22010800,3270,3275,3275,3270,8
|
|
20230809,114300,21984605,3275,3275,3275,3275,7
|
|
20230809,114200,21961680,3275,3275,3275,3275,6
|
|
20230809,114100,21942030,3275,3265,3275,3260,407
|
|
20230809,114000,20615085,3275,3275,3275,3275,7
|
|
20230809,113900,20592160,3275,3275,3275,3275,7
|
|
20230809,113800,20569235,3275,3275,3275,3275,6
|
|
20230809,113700,20549585,3275,3275,3275,3275,7
|
|
20230809,113600,20526660,3275,3275,3275,3275,7
|
|
20230809,113500,20503735,3275,3275,3275,3275,6
|
|
20230809,113400,20484085,3275,3275,3275,3275,7
|
|
20230809,113300,20461160,3275,3275,3275,3275,7
|
|
20230809,113200,20438235,3275,3275,3275,3275,7
|
|
20230809,113100,20415310,3275,3275,3275,3275,6
|
|
20230809,113000,20395660,3275,3275,3275,3275,7
|
|
20230809,112900,20372735,3275,3275,3275,3275,7
|
|
20230809,112800,20349810,3275,3275,3275,3275,6
|
|
20230809,112700,20330160,3275,3275,3275,3275,7
|
|
20230809,112600,20307235,3275,3275,3275,3275,7
|
|
20230809,112500,20284310,3275,3275,3275,3275,7
|
|
20230809,112400,20261385,3275,3275,3275,3275,6
|
|
20230809,112300,20241735,3275,3275,3275,3275,8
|
|
20230809,112200,20215535,3275,3275,3275,3275,7
|
|
20230809,112100,20192610,3275,3275,3275,3275,7
|
|
20230809,112000,20169685,3275,3275,3275,3275,6
|
|
20230809,111900,20150035,3275,3275,3275,3275,7
|
|
20230809,111800,20127110,3275,3275,3275,3275,7
|
|
20230809,111700,20104185,3275,3275,3275,3275,6
|
|
20230809,111600,20084535,3275,3275,3275,3275,7
|
|
20230809,111500,20061610,3275,3275,3275,3275,7
|
|
20230809,111400,20038685,3275,3275,3275,3275,7
|
|
20230809,111300,20015760,3275,3275,3275,3275,6
|
|
20230809,111200,19996110,3275,3275,3275,3275,7
|
|
20230809,111100,19973185,3275,3275,3275,3275,254
|
|
20230809,111000,19141335,3260,3265,3265,3260,700
|
|
20230809,110900,16858555,3275,3275,3275,3275,6
|
|
20230809,110800,16838905,3275,3275,3275,3275,7
|
|
20230809,110700,16815980,3275,3275,3275,3275,7
|
|
20230809,110600,16793055,3275,3275,3275,3275,6
|
|
20230809,110500,16773405,3275,3270,3275,3270,8
|
|
20230809,110400,16747210,3280,3280,3280,3280,7
|
|
20230809,110300,16724250,3280,3280,3280,3280,7
|
|
20230809,110200,16701290,3280,3280,3280,3280,6
|
|
20230809,110100,16681610,3280,3280,3280,3280,7
|
|
20230809,110000,16658650,3280,3280,3280,3280,7
|
|
20230809,105900,16635690,3280,3280,3280,3280,8
|
|
20230809,105800,16609450,3280,3280,3280,3280,7
|
|
20230809,105700,16586490,3280,3270,3280,3270,67
|
|
20230809,105600,16367330,3280,3280,3280,3280,7
|
|
20230809,105500,16344370,3280,3280,3280,3280,6
|
|
20230809,105400,16324690,3280,3270,3280,3270,107
|
|
20230809,105300,15974730,3280,3280,3280,3280,7
|
|
20230809,105200,15951770,3280,3280,3280,3280,7
|
|
20230809,105100,15928810,3280,3280,3280,3280,6
|
|
20230809,105000,15909130,3280,3280,3280,3280,45
|
|
20230809,104900,15761530,3280,3280,3280,3280,7
|
|
20230809,104800,15738570,3280,3280,3280,3280,6
|
|
20230809,104700,15718890,3280,3280,3280,3280,7
|
|
20230809,104600,15695930,3280,3280,3280,3280,7
|
|
20230809,104500,15672970,3280,3280,3280,3280,7
|
|
20230809,104400,15650010,3280,3280,3280,3280,6
|
|
20230809,104300,15630330,3280,3280,3280,3280,7
|
|
20230809,104200,15607370,3280,3280,3280,3280,7
|
|
20230809,104100,15584410,3280,3280,3280,3280,7
|
|
20230809,104000,15561450,3280,3280,3280,3280,6
|
|
20230809,103900,15541770,3280,3280,3280,3280,7
|
|
20230809,103800,15518810,3280,3280,3280,3280,17
|
|
20230809,103700,15463050,3280,3280,3280,3280,16
|
|
20230809,103600,15410570,3280,3280,3280,3280,7
|
|
20230809,103500,15387610,3280,3280,3280,3280,7
|
|
20230809,103400,15364650,3280,3280,3280,3280,7
|
|
20230809,103300,15341690,3280,3280,3280,3280,6
|
|
20230809,103200,15322010,3280,3280,3280,3280,7
|
|
20230809,103100,15299050,3280,3280,3280,3280,7
|
|
20230809,103000,15276090,3280,3275,3280,3275,6
|
|
20230809,102900,15256435,3270,3270,3270,3270,0
|
|
20230809,102800,15256435,3270,3270,3270,3270,66
|
|
20230809,102700,15040615,3255,3255,3255,3255,0
|
|
20230809,102600,15040615,3255,3255,3255,3255,0
|
|
20230809,102500,15040615,3255,3255,3255,3255,0
|
|
20230809,102400,15040615,3255,3255,3255,3255,0
|
|
20230809,102300,15040615,3255,3255,3255,3255,0
|
|
20230809,102200,15040615,3255,3255,3255,3255,0
|
|
20230809,102100,15040615,3255,3255,3255,3255,0
|
|
20230809,102000,15040615,3255,3255,3255,3255,0
|
|
20230809,101900,15040615,3255,3255,3255,3255,0
|
|
20230809,101800,15040615,3255,3255,3255,3255,0
|
|
20230809,101700,15040615,3255,3255,3255,3255,7
|
|
20230809,101600,15017830,3260,3260,3260,3260,243
|
|
20230809,101500,14225650,3260,3260,3260,3260,0
|
|
20230809,101400,14225650,3260,3260,3260,3260,0
|
|
20230809,101300,14225650,3260,3260,3260,3260,0
|
|
20230809,101200,14225650,3260,3260,3260,3260,0
|
|
20230809,101100,14225650,3260,3260,3260,3260,0
|
|
20230809,101000,14225650,3260,3260,3260,3260,0
|
|
20230809,100900,14225650,3260,3260,3260,3260,0
|
|
20230809,100800,14225650,3260,3260,3260,3260,0
|
|
20230809,100700,14225650,3260,3260,3260,3260,0
|
|
20230809,100600,14225650,3260,3260,3260,3260,0
|
|
20230809,100500,14225650,3260,3260,3260,3260,0
|
|
20230809,100400,14225650,3260,3260,3260,3260,0
|
|
20230809,100300,14225650,3260,3260,3260,3260,0
|
|
20230809,100200,14225650,3260,3260,3260,3260,0
|
|
20230809,100100,14225650,3260,3260,3260,3260,0
|
|
20230809,100000,14225650,3260,3260,3260,3260,0
|
|
20230809,095900,14225650,3260,3265,3265,3260,395
|
|
20230809,095800,12936030,3265,3265,3265,3265,0
|
|
20230809,095700,12936030,3265,3265,3265,3265,1
|
|
20230809,095600,12932765,3270,3270,3270,3270,0
|
|
20230809,095500,12932765,3270,3270,3270,3270,48
|
|
20230809,095400,12775805,3270,3270,3270,3270,0
|
|
20230809,095300,12775805,3270,3270,3270,3270,0
|
|
20230809,095200,12775805,3270,3270,3270,3270,0
|
|
20230809,095100,12775805,3270,3270,3270,3270,0
|
|
20230809,095000,12775805,3270,3270,3270,3270,100
|
|
20230809,094900,12448805,3265,3265,3265,3265,1
|
|
20230809,094800,12445540,3265,3265,3265,3265,1
|
|
20230809,094700,12442275,3270,3270,3270,3270,28
|
|
20230809,094600,12350715,3265,3265,3265,3265,0
|
|
20230809,094500,12350715,3265,3265,3265,3265,6
|
|
20230809,094400,12331125,3265,3265,3265,3265,0
|
|
20230809,094300,12331125,3265,3265,3265,3265,0
|
|
20230809,094200,12331125,3265,3265,3265,3265,0
|
|
20230809,094100,12331125,3265,3265,3265,3265,3
|
|
20230809,094000,12321330,3265,3265,3265,3265,0
|
|
20230809,093900,12321330,3265,3265,3265,3265,0
|
|
20230809,093800,12321330,3265,3260,3265,3260,101
|
|
20230809,093700,11992065,3265,3265,3265,3265,1
|
|
20230809,093600,11988800,3265,3255,3265,3255,101
|
|
20230809,093500,11660035,3270,3270,3270,3270,0
|
|
20230809,093400,11660035,3270,3270,3270,3270,0
|
|
20230809,093300,11660035,3270,3270,3270,3270,0
|
|
20230809,093200,11660035,3270,3270,3270,3270,1
|
|
20230809,093100,11656765,3270,3270,3270,3270,0
|
|
20230809,093000,11656765,3270,3270,3270,3270,0
|
|
20230809,092900,11656765,3270,3270,3270,3270,0
|
|
20230809,092800,11656765,3270,3270,3270,3270,0
|
|
20230809,092700,11656765,3270,3270,3270,3270,0
|
|
20230809,092600,11656765,3270,3270,3270,3270,0
|
|
20230809,092500,11656765,3270,3270,3270,3270,0
|
|
20230809,092400,11656765,3270,3270,3270,3270,0
|
|
20230809,092300,11656765,3270,3270,3270,3270,20
|
|
20230809,092200,11591365,3270,3270,3270,3270,0
|
|
20230809,092100,11591365,3270,3270,3270,3270,0
|
|
20230809,092000,11591365,3270,3270,3270,3270,0
|
|
20230809,091900,11591365,3270,3270,3270,3270,0
|
|
20230809,091800,11591365,3270,3270,3270,3270,0
|
|
20230809,091700,11591365,3270,3270,3270,3270,0
|
|
20230809,091600,11591365,3270,3270,3270,3270,0
|
|
20230809,091500,11591365,3270,3270,3270,3270,0
|
|
20230809,091400,11591365,3270,3270,3270,3270,0
|
|
20230809,091300,11591365,3270,3270,3270,3270,0
|
|
20230809,091200,11591365,3270,3270,3270,3270,0
|
|
20230809,091100,11591365,3270,3265,3270,3265,33
|
|
20230809,091000,11483615,3255,3255,3255,3255,32
|
|
20230809,090900,11379455,3285,3285,3285,3285,0
|
|
20230809,090800,11379455,3285,3270,3285,3270,50
|
|
20230809,090700,11215795,3245,3245,3245,3245,0
|
|
20230809,090600,11215795,3245,3245,3245,3245,0
|
|
20230809,090500,11215795,3245,3245,3245,3245,0
|
|
20230809,090400,11215795,3245,3245,3245,3245,6
|
|
20230809,090300,11196325,3250,3250,3250,3250,906
|
|
20230809,090200,8251825,3245,3245,3245,3245,1
|
|
20230809,090100,8248580,3250,3250,3250,3250,1001
|
|
20230809,090000,4995330,3245,3285,3285,3245,1537
|