631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192800,112507665,3270,3270,3270,3270,1735
|
|
20230810,192700,112507665,3270,3270,3270,3270,0
|
|
20230810,192600,112507665,3270,3270,3270,3270,0
|
|
20230810,192500,112507665,3270,3270,3270,3270,0
|
|
20230810,192400,112507665,3270,3270,3270,3270,0
|
|
20230810,192300,112507665,3270,3270,3270,3270,0
|
|
20230810,192200,112507665,3270,3270,3270,3270,0
|
|
20230810,192100,112507665,3270,3270,3270,3270,0
|
|
20230810,192000,112507665,3270,3270,3270,3270,0
|
|
20230810,191900,112507665,3270,3270,3270,3270,0
|
|
20230810,191800,112507665,3270,3270,3270,3270,0
|
|
20230810,191700,112507665,3270,3270,3270,3270,0
|
|
20230810,191600,112507665,3270,3270,3270,3270,0
|
|
20230810,191500,112507665,3270,3270,3270,3270,0
|
|
20230810,191400,112507665,3270,3270,3270,3270,0
|
|
20230810,191300,112507665,3270,3270,3270,3270,0
|
|
20230810,191200,112507665,3270,3270,3270,3270,0
|
|
20230810,191100,112507665,3270,3270,3270,3270,0
|
|
20230810,191000,112507665,3270,3270,3270,3270,0
|
|
20230810,190900,112507665,3270,3270,3270,3270,0
|
|
20230810,190800,112507665,3270,3270,3270,3270,0
|
|
20230810,190700,112507665,3270,3270,3270,3270,0
|
|
20230810,190600,112507665,3270,3270,3270,3270,0
|
|
20230810,190500,112507665,3270,3270,3270,3270,0
|
|
20230810,190400,112507665,3270,3270,3270,3270,0
|
|
20230810,190300,112507665,3270,3270,3270,3270,0
|
|
20230810,190200,112507665,3270,3270,3270,3270,0
|
|
20230810,190100,112507665,3270,3270,3270,3270,0
|
|
20230810,190000,112507665,3270,3270,3270,3270,0
|
|
20230810,185900,112507665,3270,3270,3270,3270,0
|
|
20230810,185800,112507665,3270,3270,3270,3270,1735
|
|
20230810,185700,112507665,3270,3270,3270,3270,0
|
|
20230810,185600,112507665,3270,3270,3270,3270,0
|
|
20230810,185500,112507665,3270,3270,3270,3270,0
|
|
20230810,185400,112507665,3270,3270,3270,3270,0
|
|
20230810,185300,112507665,3270,3270,3270,3270,0
|
|
20230810,185200,112507665,3270,3270,3270,3270,0
|
|
20230810,185100,112507665,3270,3270,3270,3270,0
|
|
20230810,185000,112507665,3270,3270,3270,3270,0
|
|
20230810,184900,112507665,3270,3270,3270,3270,0
|
|
20230810,184800,112507665,3270,3270,3270,3270,0
|
|
20230810,184700,112507665,3270,3270,3270,3270,0
|
|
20230810,184600,112507665,3270,3270,3270,3270,0
|
|
20230810,184500,112507665,3270,3270,3270,3270,0
|
|
20230810,184400,112507665,3270,3270,3270,3270,0
|
|
20230810,184300,112507665,3270,3270,3270,3270,0
|
|
20230810,184200,112507665,3270,3270,3270,3270,0
|
|
20230810,184100,112507665,3270,3270,3270,3270,0
|
|
20230810,184000,112507665,3270,3270,3270,3270,0
|
|
20230810,183900,112507665,3270,3270,3270,3270,0
|
|
20230810,183800,112507665,3270,3270,3270,3270,0
|
|
20230810,183700,112507665,3270,3270,3270,3270,0
|
|
20230810,183600,112507665,3270,3270,3270,3270,0
|
|
20230810,183500,112507665,3270,3270,3270,3270,0
|
|
20230810,183400,112507665,3270,3270,3270,3270,0
|
|
20230810,183300,112507665,3270,3270,3270,3270,0
|
|
20230810,183200,112507665,3270,3270,3270,3270,0
|
|
20230810,183100,112507665,3270,3270,3270,3270,0
|
|
20230810,183000,112507665,3270,3270,3270,3270,0
|
|
20230810,182900,112507665,3270,3270,3270,3270,0
|
|
20230810,182800,112507665,3270,3270,3270,3270,1735
|
|
20230810,182700,112507665,3270,3270,3270,3270,0
|
|
20230810,182600,112507665,3270,3270,3270,3270,0
|
|
20230810,182500,112507665,3270,3270,3270,3270,0
|
|
20230810,182400,112507665,3270,3270,3270,3270,0
|
|
20230810,182300,112507665,3270,3270,3270,3270,0
|
|
20230810,182200,112507665,3270,3270,3270,3270,0
|
|
20230810,182100,112507665,3270,3270,3270,3270,0
|
|
20230810,182000,112507665,3270,3270,3270,3270,0
|
|
20230810,181900,112507665,3270,3270,3270,3270,0
|
|
20230810,181800,112507665,3270,3270,3270,3270,0
|
|
20230810,181700,112507665,3270,3270,3270,3270,0
|
|
20230810,181600,112507665,3270,3270,3270,3270,0
|
|
20230810,181500,112507665,3270,3270,3270,3270,0
|
|
20230810,181400,112507665,3270,3270,3270,3270,0
|
|
20230810,181300,112507665,3270,3270,3270,3270,0
|
|
20230810,181200,112507665,3270,3270,3270,3270,0
|
|
20230810,181100,112507665,3270,3270,3270,3270,0
|
|
20230810,181000,112507665,3270,3270,3270,3270,0
|
|
20230810,180900,112507665,3270,3270,3270,3270,0
|
|
20230810,180800,112507665,3270,3270,3270,3270,0
|
|
20230810,180700,112507665,3270,3270,3270,3270,0
|
|
20230810,180600,112507665,3270,3270,3270,3270,0
|
|
20230810,180500,112507665,3270,3270,3270,3270,0
|
|
20230810,180400,112507665,3270,3270,3270,3270,0
|
|
20230810,180300,112507665,3270,3270,3270,3270,0
|
|
20230810,180200,112507665,3270,3270,3270,3270,0
|
|
20230810,180100,112507665,3270,3270,3270,3270,0
|
|
20230810,180000,112507665,3270,3270,3270,3270,0
|
|
20230810,175900,112507665,3270,3270,3270,3270,0
|
|
20230810,175800,112507665,3270,3270,3270,3270,1735
|
|
20230810,175700,112507665,3270,3270,3270,3270,0
|
|
20230810,175600,112507665,3270,3270,3270,3270,0
|
|
20230810,175500,112507665,3270,3270,3270,3270,0
|
|
20230810,175400,112507665,3270,3270,3270,3270,0
|
|
20230810,175300,112507665,3270,3270,3270,3270,0
|
|
20230810,175200,112507665,3270,3270,3270,3270,0
|
|
20230810,175100,112507665,3270,3270,3270,3270,0
|
|
20230810,175000,112507665,3270,3270,3270,3270,0
|
|
20230810,174900,112507665,3270,3270,3270,3270,0
|
|
20230810,174800,112507665,3270,3270,3270,3270,0
|
|
20230810,174700,112507665,3270,3270,3270,3270,0
|
|
20230810,174600,112507665,3270,3270,3270,3270,0
|
|
20230810,174500,112507665,3270,3270,3270,3270,0
|
|
20230810,174400,112507665,3270,3270,3270,3270,0
|
|
20230810,174300,112507665,3270,3270,3270,3270,0
|
|
20230810,174200,112507665,3270,3270,3270,3270,0
|
|
20230810,174100,112507665,3270,3270,3270,3270,0
|
|
20230810,174000,112507665,3270,3270,3270,3270,0
|
|
20230810,173900,112507665,3270,3270,3270,3270,0
|
|
20230810,173800,112507665,3270,3270,3270,3270,0
|
|
20230810,173700,112507665,3270,3270,3270,3270,0
|
|
20230810,173600,112507665,3270,3270,3270,3270,0
|
|
20230810,173500,112507665,3270,3270,3270,3270,0
|
|
20230810,173400,112507665,3270,3270,3270,3270,0
|
|
20230810,173300,112507665,3270,3270,3270,3270,0
|
|
20230810,173200,112507665,3270,3270,3270,3270,0
|
|
20230810,173100,112507665,3270,3270,3270,3270,0
|
|
20230810,173000,112507665,3270,3270,3270,3270,0
|
|
20230810,172900,112507665,3270,3270,3270,3270,0
|
|
20230810,172800,112507665,3270,3270,3270,3270,1735
|
|
20230810,172700,112507665,3270,3270,3270,3270,0
|
|
20230810,172600,112507665,3270,3270,3270,3270,0
|
|
20230810,172500,112507665,3270,3270,3270,3270,0
|
|
20230810,172400,112507665,3270,3270,3270,3270,0
|
|
20230810,172300,112507665,3270,3270,3270,3270,0
|
|
20230810,172200,112507665,3270,3270,3270,3270,0
|
|
20230810,172100,112507665,3270,3270,3270,3270,0
|
|
20230810,172000,112507665,3270,3270,3270,3270,0
|
|
20230810,171900,112507665,3270,3270,3270,3270,0
|
|
20230810,171800,112507665,3270,3270,3270,3270,0
|
|
20230810,171700,112507665,3270,3270,3270,3270,0
|
|
20230810,171600,112507665,3270,3270,3270,3270,0
|
|
20230810,171500,112507665,3270,3270,3270,3270,0
|
|
20230810,171400,112507665,3270,3270,3270,3270,0
|
|
20230810,171300,112507665,3270,3270,3270,3270,0
|
|
20230810,171200,112507665,3270,3270,3270,3270,0
|
|
20230810,171100,112507665,3270,3270,3270,3270,0
|
|
20230810,171000,112507665,3270,3270,3270,3270,0
|
|
20230810,170900,112507665,3270,3270,3270,3270,0
|
|
20230810,170800,112507665,3270,3270,3270,3270,0
|
|
20230810,170700,112507665,3270,3270,3270,3270,0
|
|
20230810,170600,112507665,3270,3270,3270,3270,0
|
|
20230810,170500,112507665,3270,3270,3270,3270,0
|
|
20230810,170400,112507665,3270,3270,3270,3270,0
|
|
20230810,170300,112507665,3270,3270,3270,3270,0
|
|
20230810,170200,112507665,3270,3270,3270,3270,0
|
|
20230810,170100,112507665,3270,3270,3270,3270,0
|
|
20230810,170000,112507665,3270,3270,3270,3270,0
|
|
20230810,165900,112507665,3270,3270,3270,3270,0
|
|
20230810,165800,112507665,3270,3270,3270,3270,1735
|
|
20230810,165700,112507665,3270,3270,3270,3270,0
|
|
20230810,165600,112507665,3270,3270,3270,3270,0
|
|
20230810,165500,112507665,3270,3270,3270,3270,0
|
|
20230810,165400,112507665,3270,3270,3270,3270,0
|
|
20230810,165300,112507665,3270,3270,3270,3270,0
|
|
20230810,165200,112507665,3270,3270,3270,3270,0
|
|
20230810,165100,112507665,3270,3270,3270,3270,0
|
|
20230810,165000,112507665,3270,3270,3270,3270,0
|
|
20230810,164900,112507665,3270,3270,3270,3270,0
|
|
20230810,164800,112507665,3270,3270,3270,3270,0
|
|
20230810,164700,112507665,3270,3270,3270,3270,0
|
|
20230810,164600,112507665,3270,3270,3270,3270,0
|
|
20230810,164500,112507665,3270,3270,3270,3270,0
|
|
20230810,164400,112507665,3270,3270,3270,3270,0
|
|
20230810,164300,112507665,3270,3270,3270,3270,0
|
|
20230810,164200,112507665,3270,3270,3270,3270,0
|
|
20230810,164100,112507665,3270,3270,3270,3270,0
|
|
20230810,164000,112507665,3270,3270,3270,3270,0
|
|
20230810,163900,112507665,3270,3270,3270,3270,0
|
|
20230810,163800,112507665,3270,3270,3270,3270,0
|
|
20230810,163700,112507665,3270,3270,3270,3270,0
|
|
20230810,163600,112507665,3270,3270,3270,3270,0
|
|
20230810,163500,112507665,3270,3270,3270,3270,0
|
|
20230810,163400,112507665,3270,3270,3270,3270,0
|
|
20230810,163300,112507665,3270,3270,3270,3270,0
|
|
20230810,163200,112507665,3270,3270,3270,3270,0
|
|
20230810,163100,112507665,3270,3270,3270,3270,0
|
|
20230810,163000,112507665,3270,3270,3270,3270,0
|
|
20230810,162900,112507665,3270,3270,3270,3270,0
|
|
20230810,162800,112507665,3270,3270,3270,3270,1735
|
|
20230810,162700,112507665,3270,3270,3270,3270,0
|
|
20230810,162600,112507665,3270,3270,3270,3270,0
|
|
20230810,162500,112507665,3270,3270,3270,3270,0
|
|
20230810,162400,112507665,3270,3270,3270,3270,0
|
|
20230810,162300,112507665,3270,3270,3270,3270,0
|
|
20230810,162200,112507665,3270,3270,3270,3270,0
|
|
20230810,162100,112507665,3270,3270,3270,3270,0
|
|
20230810,162000,112507665,3270,3270,3270,3270,0
|
|
20230810,161900,112507665,3270,3270,3270,3270,0
|
|
20230810,161800,112507665,3270,3270,3270,3270,0
|
|
20230810,161700,112507665,3270,3270,3270,3270,0
|
|
20230810,161600,112507665,3270,3270,3270,3270,0
|
|
20230810,161500,112507665,3270,3270,3270,3270,0
|
|
20230810,161400,112507665,3270,3270,3270,3270,0
|
|
20230810,161300,112507665,3270,3270,3270,3270,0
|
|
20230810,161200,112507665,3270,3270,3270,3270,0
|
|
20230810,161100,112507665,3270,3270,3270,3270,0
|
|
20230810,161000,112507665,3270,3270,3270,3270,0
|
|
20230810,160900,112507665,3270,3270,3270,3270,0
|
|
20230810,160800,112507665,3270,3270,3270,3270,0
|
|
20230810,160700,112507665,3270,3270,3270,3270,0
|
|
20230810,160600,112507665,3270,3270,3270,3270,0
|
|
20230810,160500,112507665,3270,3270,3270,3270,0
|
|
20230810,160400,112507665,3270,3270,3270,3270,0
|
|
20230810,160300,112507665,3270,3270,3270,3270,0
|
|
20230810,160200,112507665,3270,3270,3270,3270,0
|
|
20230810,160100,112507665,3270,3270,3270,3270,0
|
|
20230810,160000,112507665,3270,3270,3270,3270,0
|
|
20230810,155900,112507665,3270,3270,3270,3270,0
|
|
20230810,155800,112507665,3270,3270,3270,3270,1735
|
|
20230810,155700,112507665,3270,3270,3270,3270,0
|
|
20230810,155600,112507665,3270,3270,3270,3270,0
|
|
20230810,155500,112507665,3270,3270,3270,3270,0
|
|
20230810,155400,112507665,3270,3270,3270,3270,0
|
|
20230810,155300,112507665,3270,3270,3270,3270,0
|
|
20230810,155200,112507665,3270,3270,3270,3270,0
|
|
20230810,155100,112507665,3270,3270,3270,3270,0
|
|
20230810,155000,112507665,3270,3270,3270,3270,0
|
|
20230810,154900,112507665,3270,3270,3270,3270,0
|
|
20230810,154800,112507665,3270,3270,3270,3270,0
|
|
20230810,154700,112507665,3270,3270,3270,3270,0
|
|
20230810,154600,112507665,3270,3270,3270,3270,0
|
|
20230810,154500,112507665,3270,3270,3270,3270,0
|
|
20230810,154400,112507665,3270,3270,3270,3270,0
|
|
20230810,154300,112507665,3270,3270,3270,3270,0
|
|
20230810,154200,112507665,3270,3270,3270,3270,0
|
|
20230810,154100,112507665,3270,3270,3270,3270,0
|
|
20230810,154000,112507665,3270,3270,3270,3270,0
|
|
20230810,153900,112507665,3270,3270,3270,3270,0
|
|
20230810,153800,112507665,3270,3270,3270,3270,0
|
|
20230810,153700,112507665,3270,3270,3270,3270,0
|
|
20230810,153600,112507665,3270,3270,3270,3270,0
|
|
20230810,153500,112507665,3270,3270,3270,3270,0
|
|
20230810,153400,112507665,3270,3270,3270,3270,0
|
|
20230810,153300,112507665,3270,3270,3270,3270,0
|
|
20230810,153200,112507665,3270,3270,3270,3270,0
|
|
20230810,153100,112507665,3270,3270,3270,3270,0
|
|
20230810,153000,112507665,3270,3270,3270,3270,1735
|
|
20230810,152900,106834215,3265,3265,3265,3265,0
|
|
20230810,152800,106834215,3265,3265,3265,3265,0
|
|
20230810,152700,106834215,3265,3265,3265,3265,0
|
|
20230810,152600,106834215,3265,3265,3265,3265,0
|
|
20230810,152500,106834215,3265,3265,3265,3265,0
|
|
20230810,152400,106834215,3265,3265,3265,3265,0
|
|
20230810,152300,106834215,3265,3265,3265,3265,0
|
|
20230810,152200,106834215,3265,3265,3265,3265,0
|
|
20230810,152100,106834215,3265,3265,3265,3265,0
|
|
20230810,152000,106834215,3265,3265,3265,3265,0
|
|
20230810,151900,106834215,3265,3250,3265,3250,15
|
|
20230810,151800,106785395,3265,3265,3265,3265,2
|
|
20230810,151700,106778865,3265,3265,3265,3265,0
|
|
20230810,151600,106778865,3265,3265,3265,3265,23
|
|
20230810,151500,106703770,3265,3260,3265,3260,44
|
|
20230810,151400,106560310,3260,3260,3260,3260,3
|
|
20230810,151300,106550530,3250,3250,3250,3250,9
|
|
20230810,151200,106521280,3260,3260,3260,3260,0
|
|
20230810,151100,106521280,3260,3260,3260,3260,3
|
|
20230810,151000,106511500,3260,3260,3260,3250,259
|
|
20230810,150900,105667175,3260,3260,3260,3260,0
|
|
20230810,150800,105667175,3260,3260,3260,3245,13
|
|
20230810,150700,105624930,3245,3245,3245,3245,0
|
|
20230810,150600,105624930,3245,3245,3245,3245,0
|
|
20230810,150500,105624930,3245,3245,3245,3245,61
|
|
20230810,150400,105426985,3245,3245,3245,3245,9
|
|
20230810,150300,105397780,3245,3245,3245,3240,1001
|
|
20230810,150200,102154285,3235,3245,3245,3235,3000
|
|
20230810,150100,92439785,3245,3245,3245,3245,0
|
|
20230810,150000,92439785,3245,3245,3245,3245,2
|
|
20230810,145900,92433295,3240,3250,3250,3240,700
|
|
20230810,145800,90164740,3250,3250,3250,3250,9
|
|
20230810,145700,90135490,3245,3250,3250,3245,200
|
|
20230810,145600,89486435,3245,3250,3250,3245,100
|
|
20230810,145500,89161900,3250,3250,3250,3250,17
|
|
20230810,145400,89106650,3250,3250,3250,3250,227
|
|
20230810,145300,88368900,3250,3250,3250,3250,9
|
|
20230810,145200,88339650,3260,3260,3260,3260,0
|
|
20230810,145100,88339650,3260,3260,3260,3260,76
|
|
20230810,145000,88091890,3250,3250,3250,3250,61
|
|
20230810,144900,87893640,3250,3250,3250,3250,0
|
|
20230810,144800,87893640,3250,3250,3250,3250,9
|
|
20230810,144700,87864390,3250,3250,3250,3250,0
|
|
20230810,144600,87864390,3250,3250,3250,3250,0
|
|
20230810,144500,87864390,3250,3250,3250,3250,61
|
|
20230810,144400,87666140,3260,3250,3260,3250,40
|
|
20230810,144300,87535830,3260,3260,3260,3260,0
|
|
20230810,144200,87535830,3260,3260,3260,3260,0
|
|
20230810,144100,87535830,3260,3260,3260,3260,0
|
|
20230810,144000,87535830,3260,3260,3260,3260,10
|
|
20230810,143900,87503230,3260,3260,3260,3260,410
|
|
20230810,143800,86166630,3250,3250,3250,3250,9
|
|
20230810,143700,86137380,3250,3250,3250,3250,3
|
|
20230810,143600,86127630,3250,3250,3250,3250,0
|
|
20230810,143500,86127630,3250,3250,3250,3250,61
|
|
20230810,143400,85929380,3250,3250,3250,3250,600
|
|
20230810,143300,83979380,3250,3250,3250,3250,9
|
|
20230810,143200,83950130,3260,3260,3260,3260,0
|
|
20230810,143100,83950130,3260,3260,3260,3260,1
|
|
20230810,143000,83946870,3250,3250,3250,3245,424
|
|
20230810,142900,82569175,3245,3245,3245,3245,0
|
|
20230810,142800,82569175,3245,3250,3250,3245,109
|
|
20230810,142700,82214970,3245,3245,3245,3245,0
|
|
20230810,142600,82214970,3245,3245,3245,3245,660
|
|
20230810,142500,80073270,3250,3245,3250,3245,62
|
|
20230810,142400,79872075,3245,3245,3245,3245,0
|
|
20230810,142300,79872075,3245,3245,3245,3245,9
|
|
20230810,142200,79842870,3245,3245,3245,3245,444
|
|
20230810,142100,78402090,3250,3250,3250,3250,2
|
|
20230810,142000,78395590,3250,3240,3250,3240,161
|
|
20230810,141900,77872950,3240,3240,3240,3240,0
|
|
20230810,141800,77872950,3240,3240,3240,3240,9
|
|
20230810,141700,77843790,3250,3250,3250,3250,1
|
|
20230810,141600,77840540,3240,3240,3240,3240,0
|
|
20230810,141500,77840540,3240,3240,3240,3240,61
|
|
20230810,141400,77642900,3240,3240,3240,3240,0
|
|
20230810,141300,77642900,3240,3240,3240,3240,9
|
|
20230810,141200,77613740,3240,3240,3240,3240,0
|
|
20230810,141100,77613740,3240,3240,3240,3240,0
|
|
20230810,141000,77613740,3240,3240,3240,3240,61
|
|
20230810,140900,77416100,3240,3240,3240,3240,0
|
|
20230810,140800,77416100,3240,3240,3240,3240,9
|
|
20230810,140700,77386940,3240,3240,3240,3240,0
|
|
20230810,140600,77386940,3240,3240,3240,3240,1500
|
|
20230810,140500,72526940,3240,3240,3240,3240,1361
|
|
20230810,140400,68117300,3240,3240,3240,3240,0
|
|
20230810,140300,68117300,3240,3240,3240,3240,9
|
|
20230810,140200,68088140,3240,3240,3240,3240,0
|
|
20230810,140100,68088140,3240,3240,3240,3240,0
|
|
20230810,140000,68088140,3240,3240,3240,3240,61
|
|
20230810,135900,67890500,3240,3240,3240,3240,0
|
|
20230810,135800,67890500,3240,3240,3240,3240,9
|
|
20230810,135700,67861340,3250,3250,3250,3250,0
|
|
20230810,135600,67861340,3250,3250,3250,3250,0
|
|
20230810,135500,67861340,3250,3240,3250,3240,92
|
|
20230810,135400,67562950,3240,3240,3240,3240,0
|
|
20230810,135300,67562950,3240,3240,3240,3240,9
|
|
20230810,135200,67533790,3240,3240,3240,3240,0
|
|
20230810,135100,67533790,3240,3240,3240,3240,0
|
|
20230810,135000,67533790,3240,3240,3240,3240,61
|
|
20230810,134900,67336150,3240,3240,3240,3240,0
|
|
20230810,134800,67336150,3240,3240,3240,3240,9
|
|
20230810,134700,67306990,3240,3240,3240,3240,0
|
|
20230810,134600,67306990,3240,3240,3240,3240,0
|
|
20230810,134500,67306990,3240,3240,3240,3240,61
|
|
20230810,134400,67109350,3240,3240,3240,3240,0
|
|
20230810,134300,67109350,3240,3250,3250,3240,211
|
|
20230810,134200,66423690,3240,3240,3240,3240,0
|
|
20230810,134100,66423690,3240,3240,3240,3240,7
|
|
20230810,134000,66401010,3240,3245,3245,3240,145
|
|
20230810,133900,65930790,3245,3245,3245,3245,300
|
|
20230810,133800,64957290,3240,3240,3240,3240,239
|
|
20230810,133700,64182930,3240,3240,3240,3240,1000
|
|
20230810,133600,60942930,3240,3240,3240,3240,0
|
|
20230810,133500,60942930,3240,3240,3240,3240,61
|
|
20230810,133400,60745290,3240,3240,3240,3240,0
|
|
20230810,133300,60745290,3240,3240,3240,3240,9
|
|
20230810,133200,60716130,3240,3240,3240,3240,0
|
|
20230810,133100,60716130,3240,3240,3240,3240,216
|
|
20230810,133000,60016290,3240,3240,3240,3240,61
|
|
20230810,132900,59818650,3240,3240,3240,3240,584
|
|
20230810,132800,57926490,3240,3240,3240,3240,9
|
|
20230810,132700,57897330,3250,3250,3250,3250,1
|
|
20230810,132600,57894080,3240,3240,3240,3240,0
|
|
20230810,132500,57894080,3240,3240,3240,3240,61
|
|
20230810,132400,57696440,3240,3240,3240,3240,0
|
|
20230810,132300,57696440,3240,3240,3240,3240,9
|
|
20230810,132200,57667280,3245,3245,3245,3245,0
|
|
20230810,132100,57667280,3245,3245,3245,3245,0
|
|
20230810,132000,57667280,3245,3245,3245,3245,36
|
|
20230810,131900,57550460,3245,3245,3245,3245,0
|
|
20230810,131800,57550460,3245,3245,3245,3245,9
|
|
20230810,131700,57521255,3250,3250,3250,3250,1
|
|
20230810,131600,57518005,3245,3245,3245,3245,0
|
|
20230810,131500,57518005,3245,3245,3245,3245,61
|
|
20230810,131400,57320060,3245,3245,3245,3245,0
|
|
20230810,131300,57320060,3245,3245,3245,3245,9
|
|
20230810,131200,57290855,3245,3245,3245,3245,0
|
|
20230810,131100,57290855,3245,3245,3245,3245,200
|
|
20230810,131000,56641855,3245,3245,3245,3245,61
|
|
20230810,130900,56443910,3245,3245,3245,3245,0
|
|
20230810,130800,56443910,3245,3245,3245,3245,9
|
|
20230810,130700,56414705,3245,3245,3245,3245,0
|
|
20230810,130600,56414705,3245,3245,3245,3245,0
|
|
20230810,130500,56414705,3245,3245,3245,3245,61
|
|
20230810,130400,56216760,3245,3245,3245,3245,0
|
|
20230810,130300,56216760,3245,3245,3245,3245,9
|
|
20230810,130200,56187555,3245,3245,3245,3245,0
|
|
20230810,130100,56187555,3245,3245,3245,3245,0
|
|
20230810,130000,56187555,3245,3245,3245,3245,61
|
|
20230810,125900,55989610,3245,3245,3245,3245,0
|
|
20230810,125800,55989610,3245,3245,3245,3245,9
|
|
20230810,125700,55960405,3245,3245,3245,3245,200
|
|
20230810,125600,55311405,3245,3245,3245,3245,0
|
|
20230810,125500,55311405,3245,3245,3245,3245,0
|
|
20230810,125400,55311405,3245,3245,3245,3245,0
|
|
20230810,125300,55311405,3245,3245,3245,3245,492
|
|
20230810,125200,53714865,3250,3250,3250,3250,0
|
|
20230810,125100,53714865,3250,3250,3250,3250,0
|
|
20230810,125000,53714865,3250,3245,3250,3245,369
|
|
20230810,124900,52515920,3245,3245,3245,3245,0
|
|
20230810,124800,52515920,3245,3245,3245,3245,9
|
|
20230810,124700,52486715,3245,3245,3245,3245,0
|
|
20230810,124600,52486715,3245,3245,3245,3245,0
|
|
20230810,124500,52486715,3245,3250,3250,3245,84
|
|
20230810,124400,52214020,3245,3245,3245,3245,0
|
|
20230810,124300,52214020,3245,3245,3245,3245,9
|
|
20230810,124200,52184815,3245,3245,3245,3245,872
|
|
20230810,124100,49355175,3245,3245,3245,3245,0
|
|
20230810,124000,49355175,3245,3250,3250,3245,64
|
|
20230810,123900,49147480,3250,3250,3250,3250,80
|
|
20230810,123800,48887480,3250,3250,3250,3250,9
|
|
20230810,123700,48858230,3250,3250,3250,3250,0
|
|
20230810,123600,48858230,3250,3250,3250,3250,0
|
|
20230810,123500,48858230,3250,3260,3260,3250,62
|
|
20230810,123400,48656720,3250,3250,3250,3250,0
|
|
20230810,123300,48656720,3250,3250,3250,3250,9
|
|
20230810,123200,48627470,3245,3245,3245,3245,0
|
|
20230810,123100,48627470,3245,3245,3245,3245,0
|
|
20230810,123000,48627470,3245,3245,3245,3245,61
|
|
20230810,122900,48429525,3250,3250,3250,3250,0
|
|
20230810,122800,48429525,3250,3250,3250,3250,3
|
|
20230810,122700,48419775,3250,3250,3250,3250,0
|
|
20230810,122600,48419775,3250,3250,3250,3250,0
|
|
20230810,122500,48419775,3250,3250,3250,3250,55
|
|
20230810,122400,48241025,3250,3250,3250,3250,0
|
|
20230810,122300,48241025,3250,3250,3250,3250,9
|
|
20230810,122200,48211775,3250,3250,3250,3250,0
|
|
20230810,122100,48211775,3250,3250,3250,3250,0
|
|
20230810,122000,48211775,3250,3250,3250,3250,61
|
|
20230810,121900,48013525,3250,3250,3250,3250,0
|
|
20230810,121800,48013525,3250,3250,3250,3250,9
|
|
20230810,121700,47984275,3245,3245,3245,3245,0
|
|
20230810,121600,47984275,3245,3250,3250,3245,497
|
|
20230810,121500,46369610,3250,3250,3250,3250,61
|
|
20230810,121400,46171360,3255,3255,3255,3255,41
|
|
20230810,121300,46037905,3255,3255,3255,3255,10
|
|
20230810,121200,46005355,3250,3250,3250,3250,2
|
|
20230810,121100,45998855,3250,3250,3250,3250,1
|
|
20230810,121000,45995605,3250,3250,3250,3250,61
|
|
20230810,120900,45797355,3250,3250,3250,3250,0
|
|
20230810,120800,45797355,3250,3250,3250,3250,9
|
|
20230810,120700,45768105,3250,3250,3250,3250,0
|
|
20230810,120600,45768105,3250,3250,3250,3250,0
|
|
20230810,120500,45768105,3250,3250,3250,3250,118
|
|
20230810,120400,45384605,3245,3245,3245,3245,0
|
|
20230810,120300,45384605,3245,3250,3250,3245,19
|
|
20230810,120200,45322900,3250,3250,3250,3250,1
|
|
20230810,120100,45319650,3250,3250,3250,3250,217
|
|
20230810,120000,44614400,3250,3255,3255,3250,1976
|
|
20230810,115900,38188785,3255,3255,3255,3255,1
|
|
20230810,115800,38185530,3255,3255,3255,3255,9
|
|
20230810,115700,38156235,3255,3255,3255,3255,0
|
|
20230810,115600,38156235,3255,3255,3255,3255,0
|
|
20230810,115500,38156235,3255,3255,3255,3255,61
|
|
20230810,115400,37957680,3255,3255,3255,3255,0
|
|
20230810,115300,37957680,3255,3255,3255,3255,9
|
|
20230810,115200,37928385,3255,3255,3255,3255,0
|
|
20230810,115100,37928385,3255,3255,3255,3255,0
|
|
20230810,115000,37928385,3255,3255,3255,3255,61
|
|
20230810,114900,37729830,3255,3255,3255,3255,0
|
|
20230810,114800,37729830,3255,3255,3255,3255,9
|
|
20230810,114700,37700535,3265,3265,3265,3265,3
|
|
20230810,114600,37690740,3255,3255,3255,3255,0
|
|
20230810,114500,37690740,3255,3255,3255,3255,61
|
|
20230810,114400,37492185,3255,3255,3255,3255,36
|
|
20230810,114300,37375005,3255,3255,3255,3255,9
|
|
20230810,114200,37345710,3255,3255,3255,3255,0
|
|
20230810,114100,37345710,3255,3255,3255,3255,0
|
|
20230810,114000,37345710,3255,3255,3255,3255,61
|
|
20230810,113900,37147155,3270,3270,3270,3270,0
|
|
20230810,113800,37147155,3270,3260,3270,3260,21
|
|
20230810,113700,37078495,3255,3255,3255,3255,0
|
|
20230810,113600,37078495,3255,3255,3255,3255,0
|
|
20230810,113500,37078495,3255,3255,3255,3255,61
|
|
20230810,113400,36879940,3260,3260,3260,3260,0
|
|
20230810,113300,36879940,3260,3260,3260,3260,2
|
|
20230810,113200,36873420,3255,3255,3255,3255,0
|
|
20230810,113100,36873420,3255,3255,3255,3255,0
|
|
20230810,113000,36873420,3255,3255,3255,3255,61
|
|
20230810,112900,36674865,3255,3255,3255,3255,0
|
|
20230810,112800,36674865,3255,3260,3260,3255,2
|
|
20230810,112700,36668350,3255,3255,3255,3255,0
|
|
20230810,112600,36668350,3255,3255,3255,3255,0
|
|
20230810,112500,36668350,3255,3255,3255,3255,61
|
|
20230810,112400,36469795,3255,3255,3255,3255,310
|
|
20230810,112300,35460745,3255,3255,3255,3255,309
|
|
20230810,112200,34454950,3260,3260,3260,3260,0
|
|
20230810,112100,34454950,3260,3260,3260,3260,0
|
|
20230810,112000,34454950,3260,3260,3260,3260,20
|
|
20230810,111900,34389750,3260,3260,3260,3260,0
|
|
20230810,111800,34389750,3260,3260,3260,3260,9
|
|
20230810,111700,34360410,3260,3260,3260,3260,0
|
|
20230810,111600,34360410,3260,3260,3260,3260,0
|
|
20230810,111500,34360410,3260,3265,3265,3260,1461
|
|
20230810,111400,29596480,3265,3265,3265,3265,11
|
|
20230810,111300,29560565,3260,3265,3265,3260,10
|
|
20230810,111200,29527960,3260,3260,3260,3260,0
|
|
20230810,111100,29527960,3260,3260,3260,3260,0
|
|
20230810,111000,29527960,3260,3260,3260,3260,61
|
|
20230810,110900,29329100,3260,3260,3260,3260,0
|
|
20230810,110800,29329100,3260,3260,3260,3260,9
|
|
20230810,110700,29299760,3260,3260,3260,3260,0
|
|
20230810,110600,29299760,3260,3260,3260,3260,0
|
|
20230810,110500,29299760,3260,3260,3260,3260,61
|
|
20230810,110400,29100900,3260,3260,3260,3260,0
|
|
20230810,110300,29100900,3260,3260,3260,3260,9
|
|
20230810,110200,29071560,3260,3260,3260,3260,0
|
|
20230810,110100,29071560,3260,3260,3260,3260,193
|
|
20230810,110000,28442380,3260,3260,3260,3260,61
|
|
20230810,105900,28243520,3260,3260,3260,3260,0
|
|
20230810,105800,28243520,3260,3260,3260,3260,9
|
|
20230810,105700,28214180,3260,3260,3260,3260,0
|
|
20230810,105600,28214180,3260,3260,3260,3260,0
|
|
20230810,105500,28214180,3260,3260,3260,3260,61
|
|
20230810,105400,28015320,3260,3260,3260,3260,0
|
|
20230810,105300,28015320,3260,3260,3260,3260,11
|
|
20230810,105200,27979460,3255,3255,3255,3255,0
|
|
20230810,105100,27979460,3255,3255,3255,3255,0
|
|
20230810,105000,27979460,3255,3255,3255,3255,61
|
|
20230810,104900,27780905,3260,3260,3260,3260,0
|
|
20230810,104800,27780905,3260,3260,3260,3260,2
|
|
20230810,104700,27774385,3265,3265,3265,3265,0
|
|
20230810,104600,27774385,3265,3265,3265,3265,0
|
|
20230810,104500,27774385,3265,3265,3265,3265,1
|
|
20230810,104400,27771120,3265,3265,3265,3265,0
|
|
20230810,104300,27771120,3265,3265,3265,3265,9
|
|
20230810,104200,27741735,3265,3265,3265,3265,0
|
|
20230810,104100,27741735,3265,3265,3265,3265,0
|
|
20230810,104000,27741735,3265,3270,3285,3265,462
|
|
20230810,103900,26224850,3265,3265,3265,3265,0
|
|
20230810,103800,26224850,3265,3265,3265,3265,9
|
|
20230810,103700,26195465,3265,3265,3265,3265,0
|
|
20230810,103600,26195465,3265,3265,3265,3265,0
|
|
20230810,103500,26195465,3265,3265,3265,3265,60
|
|
20230810,103400,25999565,3265,3265,3265,3265,1465
|
|
20230810,103300,21216340,3255,3255,3255,3255,9
|
|
20230810,103200,21187045,3260,3260,3260,3260,0
|
|
20230810,103100,21187045,3260,3260,3260,3260,0
|
|
20230810,103000,21187045,3260,3260,3260,3260,15
|
|
20230810,102900,21138145,3260,3260,3260,3260,0
|
|
20230810,102800,21138145,3260,3260,3260,3260,9
|
|
20230810,102700,21108805,3260,3260,3260,3260,10
|
|
20230810,102600,21076205,3260,3260,3260,3260,0
|
|
20230810,102500,21076205,3260,3260,3260,3260,61
|
|
20230810,102400,20877345,3260,3260,3260,3260,0
|
|
20230810,102300,20877345,3260,3260,3260,3260,9
|
|
20230810,102200,20848005,3255,3255,3255,3255,0
|
|
20230810,102100,20848005,3255,3255,3255,3255,0
|
|
20230810,102000,20848005,3255,3255,3255,3255,61
|
|
20230810,101900,20649450,3255,3255,3255,3255,0
|
|
20230810,101800,20649450,3255,3255,3255,3255,9
|
|
20230810,101700,20620155,3255,3255,3255,3255,0
|
|
20230810,101600,20620155,3255,3255,3255,3255,0
|
|
20230810,101500,20620155,3255,3255,3255,3255,61
|
|
20230810,101400,20421600,3255,3255,3255,3255,0
|
|
20230810,101300,20421600,3255,3255,3255,3255,9
|
|
20230810,101200,20392305,3255,3255,3255,3255,0
|
|
20230810,101100,20392305,3255,3255,3255,3255,0
|
|
20230810,101000,20392305,3255,3255,3255,3255,61
|
|
20230810,100900,20193750,3255,3260,3260,3255,427
|
|
20230810,100800,18802785,3255,3255,3255,3255,9
|
|
20230810,100700,18773490,3260,3260,3260,3260,0
|
|
20230810,100600,18773490,3260,3260,3260,3260,0
|
|
20230810,100500,18773490,3260,3255,3260,3255,270
|
|
20230810,100400,17894140,3260,3260,3260,3260,0
|
|
20230810,100300,17894140,3260,3260,3260,3260,1
|
|
20230810,100200,17890880,3260,3260,3260,3260,0
|
|
20230810,100100,17890880,3260,3260,3260,3260,0
|
|
20230810,100000,17890880,3260,3260,3260,3260,30
|
|
20230810,095900,17793080,3265,3265,3265,3265,3
|
|
20230810,095800,17783285,3255,3255,3255,3255,9
|
|
20230810,095700,17753990,3255,3255,3255,3255,0
|
|
20230810,095600,17753990,3255,3255,3255,3255,0
|
|
20230810,095500,17753990,3255,3255,3255,3255,61
|
|
20230810,095400,17555435,3255,3255,3255,3255,0
|
|
20230810,095300,17555435,3255,3255,3255,3255,9
|
|
20230810,095200,17526140,3255,3255,3255,3255,1110
|
|
20230810,095100,13913090,3255,3255,3255,3255,0
|
|
20230810,095000,13913090,3255,3255,3255,3255,61
|
|
20230810,094900,13714535,3255,3255,3255,3255,0
|
|
20230810,094800,13714535,3255,3255,3255,3255,34
|
|
20230810,094700,13603865,3260,3260,3260,3260,0
|
|
20230810,094600,13603865,3260,3260,3260,3260,0
|
|
20230810,094500,13603865,3260,3260,3260,3260,454
|
|
20230810,094400,12123825,3260,3260,3260,3260,0
|
|
20230810,094300,12123825,3260,3265,3265,3260,19
|
|
20230810,094200,12061835,3270,3270,3270,3270,0
|
|
20230810,094100,12061835,3270,3270,3270,3270,0
|
|
20230810,094000,12061835,3270,3255,3270,3255,65
|
|
20230810,093900,11850225,3255,3255,3255,3255,0
|
|
20230810,093800,11850225,3255,3255,3255,3255,9
|
|
20230810,093700,11820930,3270,3270,3270,3270,0
|
|
20230810,093600,11820930,3270,3270,3270,3270,2
|
|
20230810,093500,11814390,3270,3255,3270,3255,63
|
|
20230810,093400,11609310,3260,3260,3260,3260,0
|
|
20230810,093300,11609310,3260,3265,3265,3260,462
|
|
20230810,093200,10103130,3270,3270,3270,3270,0
|
|
20230810,093100,10103130,3270,3270,3270,3270,1
|
|
20230810,093000,10099860,3270,3260,3270,3260,120
|
|
20230810,092900,9708070,3260,3260,3260,3260,9
|
|
20230810,092800,9678730,3270,3270,3270,3270,1
|
|
20230810,092700,9675460,3270,3270,3270,3270,0
|
|
20230810,092600,9675460,3270,3270,3270,3270,1
|
|
20230810,092500,9672190,3260,3260,3260,3260,61
|
|
20230810,092400,9473330,3260,3260,3260,3260,0
|
|
20230810,092300,9473330,3260,3270,3270,3260,257
|
|
20230810,092200,8633360,3270,3270,3270,3270,0
|
|
20230810,092100,8633360,3270,3270,3270,3270,0
|
|
20230810,092000,8633360,3270,3270,3270,3270,60
|
|
20230810,091900,8437160,3270,3270,3270,3270,0
|
|
20230810,091800,8437160,3270,3270,3270,3270,9
|
|
20230810,091700,8407730,3270,3270,3270,3270,281
|
|
20230810,091600,7488860,3270,3270,3270,3270,0
|
|
20230810,091500,7488860,3270,3270,3270,3270,60
|
|
20230810,091400,7292660,3270,3270,3270,3270,0
|
|
20230810,091300,7292660,3270,3275,3275,3270,60
|
|
20230810,091200,7096205,3275,3275,3275,3275,0
|
|
20230810,091100,7096205,3275,3275,3275,3275,0
|
|
20230810,091000,7096205,3275,3275,3275,3275,60
|
|
20230810,090900,6899705,3285,3285,3285,3285,61
|
|
20230810,090800,6699320,3275,3275,3275,3275,9
|
|
20230810,090700,6669845,3275,3275,3275,3275,0
|
|
20230810,090600,6669845,3275,3275,3275,3275,0
|
|
20230810,090500,6669845,3275,3275,3275,3275,127
|
|
20230810,090400,6253920,3275,3275,3275,3275,570
|
|
20230810,090300,4387170,3275,3275,3275,3275,9
|
|
20230810,090200,4357695,3275,3275,3275,3275,0
|
|
20230810,090100,4357695,3275,3275,3275,3275,103
|
|
20230810,090000,4020370,3280,3290,3290,3280,1222
|