636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,320301345,3235,3235,3235,3235,2928
|
|
20230811,193200,320301345,3235,3235,3235,3235,0
|
|
20230811,193100,320301345,3235,3235,3235,3235,0
|
|
20230811,193000,320301345,3235,3235,3235,3235,0
|
|
20230811,192900,320301345,3235,3235,3235,3235,0
|
|
20230811,192800,320301345,3235,3235,3235,3235,0
|
|
20230811,192700,320301345,3235,3235,3235,3235,0
|
|
20230811,192600,320301345,3235,3235,3235,3235,0
|
|
20230811,192500,320301345,3235,3235,3235,3235,0
|
|
20230811,192400,320301345,3235,3235,3235,3235,0
|
|
20230811,192300,320301345,3235,3235,3235,3235,0
|
|
20230811,192200,320301345,3235,3235,3235,3235,0
|
|
20230811,192100,320301345,3235,3235,3235,3235,0
|
|
20230811,192000,320301345,3235,3235,3235,3235,0
|
|
20230811,191900,320301345,3235,3235,3235,3235,0
|
|
20230811,191800,320301345,3235,3235,3235,3235,0
|
|
20230811,191700,320301345,3235,3235,3235,3235,0
|
|
20230811,191600,320301345,3235,3235,3235,3235,0
|
|
20230811,191500,320301345,3235,3235,3235,3235,0
|
|
20230811,191400,320301345,3235,3235,3235,3235,0
|
|
20230811,191300,320301345,3235,3235,3235,3235,0
|
|
20230811,191200,320301345,3235,3235,3235,3235,0
|
|
20230811,191100,320301345,3235,3235,3235,3235,0
|
|
20230811,191000,320301345,3235,3235,3235,3235,0
|
|
20230811,190900,320301345,3235,3235,3235,3235,0
|
|
20230811,190800,320301345,3235,3235,3235,3235,0
|
|
20230811,190700,320301345,3235,3235,3235,3235,0
|
|
20230811,190600,320301345,3235,3235,3235,3235,0
|
|
20230811,190500,320301345,3235,3235,3235,3235,0
|
|
20230811,190400,320301345,3235,3235,3235,3235,0
|
|
20230811,190300,320301345,3235,3235,3235,3235,2928
|
|
20230811,190200,320301345,3235,3235,3235,3235,0
|
|
20230811,190100,320301345,3235,3235,3235,3235,0
|
|
20230811,190000,320301345,3235,3235,3235,3235,0
|
|
20230811,185900,320301345,3235,3235,3235,3235,0
|
|
20230811,185800,320301345,3235,3235,3235,3235,0
|
|
20230811,185700,320301345,3235,3235,3235,3235,0
|
|
20230811,185600,320301345,3235,3235,3235,3235,0
|
|
20230811,185500,320301345,3235,3235,3235,3235,0
|
|
20230811,185400,320301345,3235,3235,3235,3235,0
|
|
20230811,185300,320301345,3235,3235,3235,3235,0
|
|
20230811,185200,320301345,3235,3235,3235,3235,0
|
|
20230811,185100,320301345,3235,3235,3235,3235,0
|
|
20230811,185000,320301345,3235,3235,3235,3235,0
|
|
20230811,184900,320301345,3235,3235,3235,3235,0
|
|
20230811,184800,320301345,3235,3235,3235,3235,0
|
|
20230811,184700,320301345,3235,3235,3235,3235,0
|
|
20230811,184600,320301345,3235,3235,3235,3235,0
|
|
20230811,184500,320301345,3235,3235,3235,3235,0
|
|
20230811,184400,320301345,3235,3235,3235,3235,0
|
|
20230811,184300,320301345,3235,3235,3235,3235,0
|
|
20230811,184200,320301345,3235,3235,3235,3235,0
|
|
20230811,184100,320301345,3235,3235,3235,3235,0
|
|
20230811,184000,320301345,3235,3235,3235,3235,0
|
|
20230811,183900,320301345,3235,3235,3235,3235,0
|
|
20230811,183800,320301345,3235,3235,3235,3235,0
|
|
20230811,183700,320301345,3235,3235,3235,3235,0
|
|
20230811,183600,320301345,3235,3235,3235,3235,0
|
|
20230811,183500,320301345,3235,3235,3235,3235,0
|
|
20230811,183400,320301345,3235,3235,3235,3235,0
|
|
20230811,183300,320301345,3235,3235,3235,3235,2928
|
|
20230811,183200,320301345,3235,3235,3235,3235,0
|
|
20230811,183100,320301345,3235,3235,3235,3235,0
|
|
20230811,183000,320301345,3235,3235,3235,3235,0
|
|
20230811,182900,320301345,3235,3235,3235,3235,0
|
|
20230811,182800,320301345,3235,3235,3235,3235,0
|
|
20230811,182700,320301345,3235,3235,3235,3235,0
|
|
20230811,182600,320301345,3235,3235,3235,3235,0
|
|
20230811,182500,320301345,3235,3235,3235,3235,0
|
|
20230811,182400,320301345,3235,3235,3235,3235,0
|
|
20230811,182300,320301345,3235,3235,3235,3235,0
|
|
20230811,182200,320301345,3235,3235,3235,3235,0
|
|
20230811,182100,320301345,3235,3235,3235,3235,0
|
|
20230811,182000,320301345,3235,3235,3235,3235,0
|
|
20230811,181900,320301345,3235,3235,3235,3235,0
|
|
20230811,181800,320301345,3235,3235,3235,3235,0
|
|
20230811,181700,320301345,3235,3235,3235,3235,0
|
|
20230811,181600,320301345,3235,3235,3235,3235,0
|
|
20230811,181500,320301345,3235,3235,3235,3235,0
|
|
20230811,181400,320301345,3235,3235,3235,3235,0
|
|
20230811,181300,320301345,3235,3235,3235,3235,0
|
|
20230811,181200,320301345,3235,3235,3235,3235,0
|
|
20230811,181100,320301345,3235,3235,3235,3235,0
|
|
20230811,181000,320301345,3235,3235,3235,3235,0
|
|
20230811,180900,320301345,3235,3235,3235,3235,0
|
|
20230811,180800,320301345,3235,3235,3235,3235,0
|
|
20230811,180700,320301345,3235,3235,3235,3235,0
|
|
20230811,180600,320301345,3235,3235,3235,3235,0
|
|
20230811,180500,320301345,3235,3235,3235,3235,0
|
|
20230811,180400,320301345,3235,3235,3235,3235,0
|
|
20230811,180300,320301345,3235,3235,3235,3235,2928
|
|
20230811,180200,320301345,3235,3235,3235,3235,0
|
|
20230811,180100,320301345,3235,3235,3235,3235,0
|
|
20230811,180000,320301345,3235,3235,3235,3235,0
|
|
20230811,175900,320301345,3235,3235,3235,3235,0
|
|
20230811,175800,320301345,3235,3235,3235,3235,0
|
|
20230811,175700,320301345,3235,3235,3235,3235,0
|
|
20230811,175600,320301345,3235,3235,3235,3235,0
|
|
20230811,175500,320301345,3235,3235,3235,3235,0
|
|
20230811,175400,320301345,3235,3235,3235,3235,0
|
|
20230811,175300,320301345,3235,3235,3235,3235,0
|
|
20230811,175200,320301345,3235,3235,3235,3235,0
|
|
20230811,175100,320301345,3235,3235,3235,3235,0
|
|
20230811,175000,320301345,3235,3235,3235,3235,0
|
|
20230811,174900,320301345,3235,3235,3235,3235,0
|
|
20230811,174800,320301345,3235,3235,3235,3235,0
|
|
20230811,174700,320301345,3235,3235,3235,3235,0
|
|
20230811,174600,320301345,3235,3235,3235,3235,0
|
|
20230811,174500,320301345,3235,3235,3235,3235,0
|
|
20230811,174400,320301345,3235,3235,3235,3235,0
|
|
20230811,174300,320301345,3235,3235,3235,3235,0
|
|
20230811,174200,320301345,3235,3235,3235,3235,0
|
|
20230811,174100,320301345,3235,3235,3235,3235,0
|
|
20230811,174000,320301345,3235,3235,3235,3235,0
|
|
20230811,173900,320301345,3235,3235,3235,3235,0
|
|
20230811,173800,320301345,3235,3235,3235,3235,0
|
|
20230811,173700,320301345,3235,3235,3235,3235,0
|
|
20230811,173600,320301345,3235,3235,3235,3235,0
|
|
20230811,173500,320301345,3235,3235,3235,3235,0
|
|
20230811,173400,320301345,3235,3235,3235,3235,0
|
|
20230811,173300,320301345,3235,3235,3235,3235,2928
|
|
20230811,173200,320301345,3235,3235,3235,3235,0
|
|
20230811,173100,320301345,3235,3235,3235,3235,0
|
|
20230811,173000,320301345,3235,3235,3235,3235,0
|
|
20230811,172900,320301345,3235,3235,3235,3235,0
|
|
20230811,172800,320301345,3235,3235,3235,3235,0
|
|
20230811,172700,320301345,3235,3235,3235,3235,0
|
|
20230811,172600,320301345,3235,3235,3235,3235,0
|
|
20230811,172500,320301345,3235,3235,3235,3235,0
|
|
20230811,172400,320301345,3235,3235,3235,3235,0
|
|
20230811,172300,320301345,3235,3235,3235,3235,0
|
|
20230811,172200,320301345,3235,3235,3235,3235,0
|
|
20230811,172100,320301345,3235,3235,3235,3235,0
|
|
20230811,172000,320301345,3235,3235,3235,3235,0
|
|
20230811,171900,320301345,3235,3235,3235,3235,0
|
|
20230811,171800,320301345,3235,3235,3235,3235,0
|
|
20230811,171700,320301345,3235,3235,3235,3235,0
|
|
20230811,171600,320301345,3235,3235,3235,3235,0
|
|
20230811,171500,320301345,3235,3235,3235,3235,0
|
|
20230811,171400,320301345,3235,3235,3235,3235,0
|
|
20230811,171300,320301345,3235,3235,3235,3235,0
|
|
20230811,171200,320301345,3235,3235,3235,3235,0
|
|
20230811,171100,320301345,3235,3235,3235,3235,0
|
|
20230811,171000,320301345,3235,3235,3235,3235,0
|
|
20230811,170900,320301345,3235,3235,3235,3235,0
|
|
20230811,170800,320301345,3235,3235,3235,3235,0
|
|
20230811,170700,320301345,3235,3235,3235,3235,0
|
|
20230811,170600,320301345,3235,3235,3235,3235,0
|
|
20230811,170500,320301345,3235,3235,3235,3235,0
|
|
20230811,170400,320301345,3235,3235,3235,3235,0
|
|
20230811,170300,320301345,3235,3235,3235,3235,2928
|
|
20230811,170200,320301345,3235,3235,3235,3235,0
|
|
20230811,170100,320301345,3235,3235,3235,3235,0
|
|
20230811,170000,320301345,3235,3235,3235,3235,0
|
|
20230811,165900,320301345,3235,3235,3235,3235,0
|
|
20230811,165800,320301345,3235,3235,3235,3235,0
|
|
20230811,165700,320301345,3235,3235,3235,3235,0
|
|
20230811,165600,320301345,3235,3235,3235,3235,0
|
|
20230811,165500,320301345,3235,3235,3235,3235,0
|
|
20230811,165400,320301345,3235,3235,3235,3235,0
|
|
20230811,165300,320301345,3235,3235,3235,3235,0
|
|
20230811,165200,320301345,3235,3235,3235,3235,0
|
|
20230811,165100,320301345,3235,3235,3235,3235,0
|
|
20230811,165000,320301345,3235,3235,3235,3235,0
|
|
20230811,164900,320301345,3235,3235,3235,3235,0
|
|
20230811,164800,320301345,3235,3235,3235,3235,0
|
|
20230811,164700,320301345,3235,3235,3235,3235,0
|
|
20230811,164600,320301345,3235,3235,3235,3235,0
|
|
20230811,164500,320301345,3235,3235,3235,3235,0
|
|
20230811,164400,320301345,3235,3235,3235,3235,0
|
|
20230811,164300,320301345,3235,3235,3235,3235,0
|
|
20230811,164200,320301345,3235,3235,3235,3235,0
|
|
20230811,164100,320301345,3235,3235,3235,3235,0
|
|
20230811,164000,320301345,3235,3235,3235,3235,0
|
|
20230811,163900,320301345,3235,3235,3235,3235,0
|
|
20230811,163800,320301345,3235,3235,3235,3235,0
|
|
20230811,163700,320301345,3235,3235,3235,3235,0
|
|
20230811,163600,320301345,3235,3235,3235,3235,0
|
|
20230811,163500,320301345,3235,3235,3235,3235,0
|
|
20230811,163400,320301345,3235,3235,3235,3235,0
|
|
20230811,163300,320301345,3235,3235,3235,3235,2928
|
|
20230811,163200,320301345,3235,3235,3235,3235,0
|
|
20230811,163100,320301345,3235,3235,3235,3235,0
|
|
20230811,163000,320301345,3235,3235,3235,3235,0
|
|
20230811,162900,320301345,3235,3235,3235,3235,0
|
|
20230811,162800,320301345,3235,3235,3235,3235,0
|
|
20230811,162700,320301345,3235,3235,3235,3235,0
|
|
20230811,162600,320301345,3235,3235,3235,3235,0
|
|
20230811,162500,320301345,3235,3235,3235,3235,0
|
|
20230811,162400,320301345,3235,3235,3235,3235,0
|
|
20230811,162300,320301345,3235,3235,3235,3235,0
|
|
20230811,162200,320301345,3235,3235,3235,3235,0
|
|
20230811,162100,320301345,3235,3235,3235,3235,0
|
|
20230811,162000,320301345,3235,3235,3235,3235,0
|
|
20230811,161900,320301345,3235,3235,3235,3235,0
|
|
20230811,161800,320301345,3235,3235,3235,3235,0
|
|
20230811,161700,320301345,3235,3235,3235,3235,0
|
|
20230811,161600,320301345,3235,3235,3235,3235,0
|
|
20230811,161500,320301345,3235,3235,3235,3235,0
|
|
20230811,161400,320301345,3235,3235,3235,3235,0
|
|
20230811,161300,320301345,3235,3235,3235,3235,0
|
|
20230811,161200,320301345,3235,3235,3235,3235,0
|
|
20230811,161100,320301345,3235,3235,3235,3235,0
|
|
20230811,161000,320301345,3235,3235,3235,3235,0
|
|
20230811,160900,320301345,3235,3235,3235,3235,0
|
|
20230811,160800,320301345,3235,3235,3235,3235,0
|
|
20230811,160700,320301345,3235,3235,3235,3235,0
|
|
20230811,160600,320301345,3235,3235,3235,3235,0
|
|
20230811,160500,320301345,3235,3235,3235,3235,0
|
|
20230811,160400,320301345,3235,3235,3235,3235,0
|
|
20230811,160300,320301345,3235,3235,3235,3235,2928
|
|
20230811,160200,320301345,3235,3235,3235,3235,0
|
|
20230811,160100,320301345,3235,3235,3235,3235,0
|
|
20230811,160000,320301345,3235,3235,3235,3235,0
|
|
20230811,155900,320301345,3235,3235,3235,3235,0
|
|
20230811,155800,320301345,3235,3235,3235,3235,0
|
|
20230811,155700,320301345,3235,3235,3235,3235,0
|
|
20230811,155600,320301345,3235,3235,3235,3235,0
|
|
20230811,155500,320301345,3235,3235,3235,3235,0
|
|
20230811,155400,320301345,3235,3235,3235,3235,0
|
|
20230811,155300,320301345,3235,3235,3235,3235,0
|
|
20230811,155200,320301345,3235,3235,3235,3235,0
|
|
20230811,155100,320301345,3235,3235,3235,3235,0
|
|
20230811,155000,320301345,3235,3235,3235,3235,0
|
|
20230811,154900,320301345,3235,3235,3235,3235,0
|
|
20230811,154800,320301345,3235,3235,3235,3235,0
|
|
20230811,154700,320301345,3235,3235,3235,3235,0
|
|
20230811,154600,320301345,3235,3235,3235,3235,0
|
|
20230811,154500,320301345,3235,3235,3235,3235,0
|
|
20230811,154400,320301345,3235,3235,3235,3235,0
|
|
20230811,154300,320301345,3235,3235,3235,3235,0
|
|
20230811,154200,320301345,3235,3235,3235,3235,0
|
|
20230811,154100,320301345,3235,3235,3235,3235,0
|
|
20230811,154000,320301345,3235,3235,3235,3235,0
|
|
20230811,153900,320301345,3235,3235,3235,3235,0
|
|
20230811,153800,320301345,3235,3235,3235,3235,0
|
|
20230811,153700,320301345,3235,3235,3235,3235,0
|
|
20230811,153600,320301345,3235,3235,3235,3235,0
|
|
20230811,153500,320301345,3235,3235,3235,3235,0
|
|
20230811,153400,320301345,3235,3235,3235,3235,0
|
|
20230811,153300,320301345,3235,3235,3235,3235,2928
|
|
20230811,153200,320301345,3235,3235,3235,3235,0
|
|
20230811,153100,320301345,3235,3235,3235,3235,0
|
|
20230811,153000,320301345,3235,3235,3235,3235,2928
|
|
20230811,152900,310829265,3240,3240,3240,3240,0
|
|
20230811,152800,310829265,3240,3240,3240,3240,0
|
|
20230811,152700,310829265,3240,3240,3240,3240,0
|
|
20230811,152600,310829265,3240,3240,3240,3240,0
|
|
20230811,152500,310829265,3240,3240,3240,3240,0
|
|
20230811,152400,310829265,3240,3240,3240,3240,0
|
|
20230811,152300,310829265,3240,3240,3240,3240,0
|
|
20230811,152200,310829265,3240,3240,3240,3240,0
|
|
20230811,152100,310829265,3240,3240,3240,3240,0
|
|
20230811,152000,310829265,3240,3240,3240,3240,0
|
|
20230811,151900,310829265,3240,3240,3240,3230,2545
|
|
20230811,151800,302604125,3240,3240,3240,3240,292
|
|
20230811,151700,301658045,3240,3240,3240,3240,6000
|
|
20230811,151600,282218045,3235,3235,3235,3235,5
|
|
20230811,151500,282201870,3240,3240,3240,3240,5
|
|
20230811,151400,282185670,3240,3240,3240,3240,7060
|
|
20230811,151300,259311270,3240,3240,3240,3240,40
|
|
20230811,151200,259181670,3240,3240,3240,3240,0
|
|
20230811,151100,259181670,3240,3240,3240,3240,0
|
|
20230811,151000,259181670,3240,3240,3240,3240,0
|
|
20230811,150900,259181670,3240,3240,3240,3240,13146
|
|
20230811,150800,216588630,3240,3235,3240,3235,2
|
|
20230811,150700,216582155,3230,3235,3235,3230,1043
|
|
20230811,150600,213212000,3235,3235,3235,3235,190
|
|
20230811,150500,212597350,3235,3235,3235,3235,1500
|
|
20230811,150400,207744850,3235,3240,3240,3235,1354
|
|
20230811,150300,203364390,3240,3240,3240,3240,200
|
|
20230811,150200,202716390,3240,3240,3240,3240,250
|
|
20230811,150100,201906390,3240,3240,3240,3240,0
|
|
20230811,150000,201906390,3240,3240,3240,3240,1490
|
|
20230811,145900,197078790,3245,3245,3245,3245,634
|
|
20230811,145800,195021460,3240,3240,3240,3240,1
|
|
20230811,145700,195018220,3235,3240,3240,3235,1300
|
|
20230811,145600,190812585,3240,3240,3240,3240,100
|
|
20230811,145500,190488585,3250,3240,3250,3230,417
|
|
20230811,145400,189139380,3235,3235,3235,3235,300
|
|
20230811,145300,188168880,3235,3235,3235,3235,0
|
|
20230811,145200,188168880,3235,3235,3235,3235,1
|
|
20230811,145100,188165645,3235,3235,3235,3235,0
|
|
20230811,145000,188165645,3235,3235,3235,3235,0
|
|
20230811,144900,188165645,3235,3245,3245,3225,7200
|
|
20230811,144800,164897325,3245,3245,3245,3245,500
|
|
20230811,144700,163274825,3245,3250,3250,3245,1000
|
|
20230811,144600,160028795,3250,3250,3250,3250,0
|
|
20230811,144500,160028795,3250,3250,3250,3250,0
|
|
20230811,144400,160028795,3250,3250,3250,3250,0
|
|
20230811,144300,160028795,3250,3250,3250,3250,1200
|
|
20230811,144200,156128795,3255,3255,3255,3255,0
|
|
20230811,144100,156128795,3255,3255,3255,3255,0
|
|
20230811,144000,156128795,3255,3255,3255,3255,234
|
|
20230811,143900,155367125,3255,3255,3255,3255,0
|
|
20230811,143800,155367125,3255,3255,3255,3255,0
|
|
20230811,143700,155367125,3255,3255,3255,3255,0
|
|
20230811,143600,155367125,3255,3255,3255,3255,0
|
|
20230811,143500,155367125,3255,3255,3255,3255,0
|
|
20230811,143400,155367125,3255,3255,3255,3255,0
|
|
20230811,143300,155367125,3255,3255,3255,3255,0
|
|
20230811,143200,155367125,3255,3255,3255,3255,0
|
|
20230811,143100,155367125,3255,3255,3255,3255,900
|
|
20230811,143000,152437625,3260,3260,3260,3260,0
|
|
20230811,142900,152437625,3260,3260,3260,3260,0
|
|
20230811,142800,152437625,3260,3260,3260,3260,0
|
|
20230811,142700,152437625,3260,3260,3260,3260,100
|
|
20230811,142600,152111625,3260,3260,3260,3260,0
|
|
20230811,142500,152111625,3260,3260,3260,3260,0
|
|
20230811,142400,152111625,3260,3260,3260,3260,0
|
|
20230811,142300,152111625,3260,3260,3260,3260,0
|
|
20230811,142200,152111625,3260,3260,3260,3260,0
|
|
20230811,142100,152111625,3260,3260,3260,3260,100
|
|
20230811,142000,151785625,3260,3260,3260,3260,95
|
|
20230811,141900,151475925,3260,3260,3260,3260,386
|
|
20230811,141800,150217565,3260,3265,3265,3260,200
|
|
20230811,141700,149565405,3265,3265,3265,3265,0
|
|
20230811,141600,149565405,3265,3265,3265,3265,0
|
|
20230811,141500,149565405,3265,3265,3265,3265,0
|
|
20230811,141400,149565405,3265,3265,3265,3265,0
|
|
20230811,141300,149565405,3265,3265,3265,3265,0
|
|
20230811,141200,149565405,3265,3265,3265,3265,4
|
|
20230811,141100,149552345,3265,3265,3265,3265,0
|
|
20230811,141000,149552345,3265,3265,3265,3265,110
|
|
20230811,140900,149193195,3265,3265,3265,3265,8
|
|
20230811,140800,149167075,3270,3265,3270,3265,12
|
|
20230811,140700,149127890,3270,3270,3270,3270,213
|
|
20230811,140600,148431380,3270,3270,3270,3270,98
|
|
20230811,140500,148110920,3265,3265,3265,3265,76
|
|
20230811,140400,147862780,3270,3270,3270,3270,1
|
|
20230811,140300,147859510,3265,3270,3270,3265,82
|
|
20230811,140200,147591755,3270,3270,3270,3270,1
|
|
20230811,140100,147588485,3270,3270,3270,3270,300
|
|
20230811,140000,146607485,3265,3265,3265,3265,8
|
|
20230811,135900,146581365,3270,3270,3270,3270,0
|
|
20230811,135800,146581365,3270,3270,3270,3270,2
|
|
20230811,135700,146574825,3265,3265,3265,3265,0
|
|
20230811,135600,146574825,3265,3265,3265,3265,0
|
|
20230811,135500,146574825,3265,3265,3265,3265,0
|
|
20230811,135400,146574825,3265,3265,3265,3265,0
|
|
20230811,135300,146574825,3265,3265,3265,3265,1
|
|
20230811,135200,146571560,3270,3270,3270,3270,46
|
|
20230811,135100,146421140,3260,3260,3260,3260,0
|
|
20230811,135000,146421140,3260,3260,3260,3260,0
|
|
20230811,134900,146421140,3260,3260,3260,3260,0
|
|
20230811,134800,146421140,3260,3260,3260,3260,0
|
|
20230811,134700,146421140,3260,3260,3260,3260,0
|
|
20230811,134600,146421140,3260,3260,3260,3260,230
|
|
20230811,134500,145671340,3260,3260,3260,3260,201
|
|
20230811,134400,145016080,3265,3265,3265,3265,0
|
|
20230811,134300,145016080,3265,3265,3265,3265,0
|
|
20230811,134200,145016080,3265,3265,3265,3265,3
|
|
20230811,134100,145006285,3270,3270,3270,3270,80
|
|
20230811,134000,144744685,3260,3260,3260,3260,0
|
|
20230811,133900,144744685,3260,3260,3260,3260,0
|
|
20230811,133800,144744685,3260,3260,3260,3260,0
|
|
20230811,133700,144744685,3260,3260,3260,3260,0
|
|
20230811,133600,144744685,3260,3265,3265,3260,1317
|
|
20230811,133500,140450205,3265,3265,3265,3265,348
|
|
20230811,133400,139313985,3265,3265,3265,3265,19
|
|
20230811,133300,139251950,3265,3265,3265,3265,538
|
|
20230811,133200,137495380,3265,3265,3265,3265,7
|
|
20230811,133100,137472525,3265,3265,3265,3265,81
|
|
20230811,133000,137208060,3265,3260,3265,3260,109
|
|
20230811,132900,136852200,3260,3260,3260,3260,156
|
|
20230811,132800,136343640,3270,3270,3270,3270,0
|
|
20230811,132700,136343640,3270,3265,3270,3265,3
|
|
20230811,132600,136333840,3270,3265,3270,3265,3
|
|
20230811,132500,136324040,3265,3260,3265,3260,63
|
|
20230811,132400,136118650,3270,3270,3270,3270,0
|
|
20230811,132300,136118650,3270,3270,3270,3270,0
|
|
20230811,132200,136118650,3270,3270,3270,3270,1
|
|
20230811,132100,136115380,3270,3270,3270,3270,0
|
|
20230811,132000,136115380,3270,3260,3270,3260,91
|
|
20230811,131900,135818420,3260,3260,3260,3260,0
|
|
20230811,131800,135818420,3260,3260,3260,3260,1
|
|
20230811,131700,135815160,3265,3265,3265,3265,1
|
|
20230811,131600,135811895,3265,3265,3265,3265,0
|
|
20230811,131500,135811895,3265,3265,3265,3265,0
|
|
20230811,131400,135811895,3265,3265,3265,3265,0
|
|
20230811,131300,135811895,3265,3265,3265,3265,0
|
|
20230811,131200,135811895,3265,3265,3265,3265,0
|
|
20230811,131100,135811895,3265,3265,3265,3265,0
|
|
20230811,131000,135811895,3265,3270,3270,3265,46
|
|
20230811,130900,135661700,3275,3275,3275,3270,29
|
|
20230811,130800,135566730,3275,3275,3275,3265,16
|
|
20230811,130700,135514420,3265,3265,3265,3265,0
|
|
20230811,130600,135514420,3265,3265,3265,3265,0
|
|
20230811,130500,135514420,3265,3265,3265,3265,60
|
|
20230811,130400,135318520,3275,3275,3275,3275,10
|
|
20230811,130300,135285770,3270,3270,3270,3270,1
|
|
20230811,130200,135282500,3270,3270,3270,3270,100
|
|
20230811,130100,134955500,3275,3275,3275,3275,0
|
|
20230811,130000,134955500,3275,3260,3275,3260,91
|
|
20230811,125900,134658390,3260,3260,3260,3260,1
|
|
20230811,125800,134655130,3275,3275,3275,3275,0
|
|
20230811,125700,134655130,3275,3275,3275,3275,0
|
|
20230811,125600,134655130,3275,3275,3275,3275,30
|
|
20230811,125500,134556880,3260,3260,3260,3260,61
|
|
20230811,125400,134358020,3275,3260,3275,3260,39
|
|
20230811,125300,134230530,3270,3270,3270,3270,29
|
|
20230811,125200,134135700,3270,3270,3270,3270,0
|
|
20230811,125100,134135700,3270,3270,3270,3270,0
|
|
20230811,125000,134135700,3270,3260,3270,3260,91
|
|
20230811,124900,133838740,3270,3270,3270,3270,0
|
|
20230811,124800,133838740,3270,3270,3270,3270,10
|
|
20230811,124700,133806040,3270,3270,3270,3270,0
|
|
20230811,124600,133806040,3270,3270,3270,3270,30
|
|
20230811,124500,133707940,3260,3260,3260,3260,61
|
|
20230811,124400,133509080,3260,3260,3260,3260,0
|
|
20230811,124300,133509080,3260,3260,3260,3260,1
|
|
20230811,124200,133505820,3270,3270,3270,3270,0
|
|
20230811,124100,133505820,3270,3270,3270,3270,30
|
|
20230811,124000,133407720,3260,3260,3260,3260,61
|
|
20230811,123900,133208860,3260,3260,3260,3260,0
|
|
20230811,123800,133208860,3260,3260,3260,3260,9
|
|
20230811,123700,133179520,3270,3270,3270,3270,0
|
|
20230811,123600,133179520,3270,3270,3270,3270,30
|
|
20230811,123500,133081420,3260,3260,3260,3260,61
|
|
20230811,123400,132882560,3270,3270,3270,3270,0
|
|
20230811,123300,132882560,3270,3270,3270,3270,228
|
|
20230811,123200,132137000,3270,3270,3270,3270,0
|
|
20230811,123100,132137000,3270,3270,3270,3270,0
|
|
20230811,123000,132137000,3270,3260,3270,3260,91
|
|
20230811,122900,131840040,3260,3260,3260,3260,0
|
|
20230811,122800,131840040,3260,3260,3260,3260,1
|
|
20230811,122700,131836780,3270,3270,3270,3270,0
|
|
20230811,122600,131836780,3270,3270,3270,3270,0
|
|
20230811,122500,131836780,3270,3265,3270,3260,115
|
|
20230811,122400,131461460,3265,3265,3265,3265,0
|
|
20230811,122300,131461460,3265,3260,3265,3260,39
|
|
20230811,122200,131334170,3265,3265,3265,3265,0
|
|
20230811,122100,131334170,3265,3265,3265,3265,0
|
|
20230811,122000,131334170,3265,3260,3265,3260,91
|
|
20230811,121900,131037360,3265,3265,3265,3265,0
|
|
20230811,121800,131037360,3265,3265,3265,3265,15
|
|
20230811,121700,130988385,3265,3265,3265,3265,0
|
|
20230811,121600,130988385,3265,3265,3265,3265,0
|
|
20230811,121500,130988385,3265,3255,3265,3255,91
|
|
20230811,121400,130692025,3255,3255,3255,3255,0
|
|
20230811,121300,130692025,3255,3255,3255,3255,1
|
|
20230811,121200,130688770,3260,3260,3260,3260,0
|
|
20230811,121100,130688770,3260,3260,3260,3260,77
|
|
20230811,121000,130437750,3260,3255,3260,3255,91
|
|
20230811,120900,130141395,3260,3260,3260,3260,0
|
|
20230811,120800,130141395,3260,3260,3260,3255,257
|
|
20230811,120700,129303620,3260,3260,3260,3260,0
|
|
20230811,120600,129303620,3260,3260,3260,3260,0
|
|
20230811,120500,129303620,3260,3250,3260,3250,91
|
|
20230811,120400,129007570,3260,3260,3260,3260,0
|
|
20230811,120300,129007570,3260,3260,3260,3260,10
|
|
20230811,120200,128974970,3260,3260,3260,3260,0
|
|
20230811,120100,128974970,3260,3260,3260,3260,0
|
|
20230811,120000,128974970,3260,3250,3260,3250,91
|
|
20230811,115900,128678920,3250,3250,3250,3250,0
|
|
20230811,115800,128678920,3250,3260,3260,3250,102
|
|
20230811,115700,128346410,3260,3260,3260,3260,0
|
|
20230811,115600,128346410,3260,3260,3260,3260,0
|
|
20230811,115500,128346410,3260,3250,3260,3250,81
|
|
20230811,115400,128082960,3260,3255,3260,3255,540
|
|
20230811,115300,126322885,3255,3250,3255,3250,29
|
|
20230811,115200,126228535,3255,3255,3255,3255,0
|
|
20230811,115100,126228535,3255,3255,3255,3255,18
|
|
20230811,115000,126169945,3255,3250,3255,3250,63
|
|
20230811,114900,125965185,3255,3255,3255,3255,14
|
|
20230811,114800,125919615,3255,3255,3255,3255,60
|
|
20230811,114700,125724315,3255,3255,3255,3255,51
|
|
20230811,114600,125558310,3250,3250,3250,3250,40
|
|
20230811,114500,125428310,3250,3250,3250,3250,61
|
|
20230811,114400,125230060,3250,3250,3250,3250,0
|
|
20230811,114300,125230060,3250,3250,3250,3250,8
|
|
20230811,114200,125204060,3250,3250,3250,3250,0
|
|
20230811,114100,125204060,3250,3255,3255,3250,283
|
|
20230811,114000,124283810,3245,3245,3245,3245,61
|
|
20230811,113900,124085865,3245,3245,3245,3245,0
|
|
20230811,113800,124085865,3245,3245,3245,3245,9
|
|
20230811,113700,124056660,3250,3250,3250,3250,600
|
|
20230811,113600,122106660,3250,3250,3250,3250,660
|
|
20230811,113500,119961660,3250,3250,3250,3250,61
|
|
20230811,113400,119763410,3250,3250,3250,3250,0
|
|
20230811,113300,119763410,3250,3250,3250,3250,9
|
|
20230811,113200,119734160,3250,3250,3250,3250,0
|
|
20230811,113100,119734160,3250,3250,3250,3250,0
|
|
20230811,113000,119734160,3250,3250,3250,3250,61
|
|
20230811,112900,119535910,3255,3255,3255,3255,7
|
|
20230811,112800,119513125,3250,3250,3250,3250,9
|
|
20230811,112700,119483875,3240,3240,3240,3240,0
|
|
20230811,112600,119483875,3240,3240,3240,3240,0
|
|
20230811,112500,119483875,3240,3260,3260,3240,666
|
|
20230811,112400,117322920,3250,3250,3250,3250,0
|
|
20230811,112300,117322920,3250,3250,3250,3250,9
|
|
20230811,112200,117293670,3250,3250,3250,3250,0
|
|
20230811,112100,117293670,3250,3250,3250,3250,0
|
|
20230811,112000,117293670,3250,3250,3250,3250,175
|
|
20230811,111900,116724920,3245,3245,3245,3245,0
|
|
20230811,111800,116724920,3245,3245,3245,3245,9
|
|
20230811,111700,116695715,3240,3260,3260,3240,670
|
|
20230811,111600,114524615,3260,3240,3260,3240,2
|
|
20230811,111500,114518115,3235,3245,3245,3235,1926
|
|
20230811,111400,108280300,3245,3245,3245,3245,0
|
|
20230811,111300,108280300,3245,3250,3250,3235,2504
|
|
20230811,111200,100163400,3245,3245,3245,3245,0
|
|
20230811,111100,100163400,3245,3250,3250,3245,500
|
|
20230811,111000,98538425,3250,3265,3265,3250,3061
|
|
20230811,110900,88566570,3265,3270,3270,3265,1500
|
|
20230811,110800,83665675,3270,3280,3280,3270,32
|
|
20230811,110700,83560805,3280,3280,3280,3280,201
|
|
20230811,110600,82901525,3280,3280,3280,3280,100
|
|
20230811,110500,82573525,3280,3280,3280,3280,27
|
|
20230811,110400,82484965,3280,3280,3280,3280,673
|
|
20230811,110300,80277525,3270,3270,3270,3270,9
|
|
20230811,110200,80248095,3280,3280,3280,3280,0
|
|
20230811,110100,80248095,3280,3280,3280,3280,0
|
|
20230811,110000,80248095,3280,3270,3280,3270,80
|
|
20230811,105900,79986295,3280,3280,3280,3280,20
|
|
20230811,105800,79920695,3270,3270,3270,3270,9
|
|
20230811,105700,79891265,3280,3280,3280,3280,0
|
|
20230811,105600,79891265,3280,3280,3280,3280,20
|
|
20230811,105500,79825665,3270,3270,3270,3270,60
|
|
20230811,105400,79629465,3280,3280,3280,3280,38
|
|
20230811,105300,79504825,3280,3270,3280,3270,11
|
|
20230811,105200,79468835,3280,3280,3280,3280,0
|
|
20230811,105100,79468835,3280,3280,3280,3280,0
|
|
20230811,105000,79468835,3280,3270,3280,3270,80
|
|
20230811,104900,79207035,3280,3275,3280,3275,40
|
|
20230811,104800,79075935,3270,3275,3275,3270,19
|
|
20230811,104700,79013755,3280,3280,3280,3280,0
|
|
20230811,104600,79013755,3280,3280,3280,3280,0
|
|
20230811,104500,79013755,3280,3270,3280,3270,62
|
|
20230811,104400,78810995,3280,3280,3280,3280,34
|
|
20230811,104300,78699475,3270,3270,3270,3270,9
|
|
20230811,104200,78670045,3280,3280,3280,3280,0
|
|
20230811,104100,78670045,3280,3270,3280,3270,252
|
|
20230811,104000,77845985,3270,3270,3270,3270,60
|
|
20230811,103900,77649785,3270,3270,3270,3270,0
|
|
20230811,103800,77649785,3270,3270,3270,3270,9
|
|
20230811,103700,77620355,3270,3270,3270,3270,0
|
|
20230811,103600,77620355,3270,3270,3270,3270,0
|
|
20230811,103500,77620355,3270,3270,3270,3270,60
|
|
20230811,103400,77424155,3270,3270,3270,3270,0
|
|
20230811,103300,77424155,3270,3270,3270,3270,304
|
|
20230811,103200,76430075,3270,3270,3270,3270,0
|
|
20230811,103100,76430075,3270,3270,3270,3270,0
|
|
20230811,103000,76430075,3270,3270,3270,3270,60
|
|
20230811,102900,76233875,3270,3270,3270,3270,0
|
|
20230811,102800,76233875,3270,3270,3270,3270,9
|
|
20230811,102700,76204445,3270,3270,3280,3270,8259
|
|
20230811,102600,49189065,3270,3275,3275,3270,3292
|
|
20230811,102500,38421130,3270,3270,3270,3270,60
|
|
20230811,102400,38224930,3270,3270,3270,3270,0
|
|
20230811,102300,38224930,3270,3270,3270,3270,9
|
|
20230811,102200,38195500,3270,3270,3270,3270,0
|
|
20230811,102100,38195500,3270,3270,3270,3270,0
|
|
20230811,102000,38195500,3270,3270,3270,3270,60
|
|
20230811,101900,37999300,3280,3280,3280,3280,100
|
|
20230811,101800,37671300,3270,3270,3270,3270,9
|
|
20230811,101700,37641870,3270,3270,3270,3270,0
|
|
20230811,101600,37641870,3270,3270,3270,3270,0
|
|
20230811,101500,37641870,3270,3280,3280,3270,464
|
|
20230811,101400,36120550,3275,3275,3275,3275,3112
|
|
20230811,101300,25928750,3270,3270,3270,3270,9
|
|
20230811,101200,25899320,3275,3270,3275,3265,1068
|
|
20230811,101100,22406860,3270,3270,3270,3270,0
|
|
20230811,101000,22406860,3270,3270,3270,3270,60
|
|
20230811,100900,22210660,3275,3275,3275,3275,20
|
|
20230811,100800,22145160,3270,3270,3270,3270,9
|
|
20230811,100700,22115730,3270,3270,3270,3270,0
|
|
20230811,100600,22115730,3270,3270,3270,3270,0
|
|
20230811,100500,22115730,3270,3270,3270,3270,60
|
|
20230811,100400,21919530,3270,3270,3270,3270,0
|
|
20230811,100300,21919530,3270,3280,3280,3270,422
|
|
20230811,100200,20535460,3270,3270,3270,3270,0
|
|
20230811,100100,20535460,3270,3270,3270,3270,0
|
|
20230811,100000,20535460,3270,3270,3270,3270,60
|
|
20230811,095900,20339260,3280,3270,3280,3270,18
|
|
20230811,095800,20280310,3270,3270,3270,3270,0
|
|
20230811,095700,20280310,3270,3270,3270,3270,0
|
|
20230811,095600,20280310,3270,3270,3270,3270,0
|
|
20230811,095500,20280310,3270,3270,3270,3270,60
|
|
20230811,095400,20084110,3270,3270,3270,3270,0
|
|
20230811,095300,20084110,3270,3270,3280,3270,572
|
|
20230811,095200,18213660,3265,3265,3265,3265,0
|
|
20230811,095100,18213660,3265,3265,3265,3265,0
|
|
20230811,095000,18213660,3265,3265,3265,3265,60
|
|
20230811,094900,18017760,3265,3265,3265,3265,0
|
|
20230811,094800,18017760,3265,3265,3265,3265,9
|
|
20230811,094700,17988375,3270,3270,3270,3270,0
|
|
20230811,094600,17988375,3270,3270,3270,3270,2234
|
|
20230811,094500,10683195,3270,3270,3270,3270,60
|
|
20230811,094400,10486995,3270,3270,3270,3270,9
|
|
20230811,094300,10457565,3275,3275,3275,3275,0
|
|
20230811,094200,10457565,3275,3265,3275,3265,29
|
|
20230811,094100,10362860,3265,3265,3265,3265,6
|
|
20230811,094000,10343270,3270,3270,3270,3270,12
|
|
20230811,093900,10304030,3270,3270,3270,3270,105
|
|
20230811,093800,9960680,3270,3270,3270,3270,400
|
|
20230811,093700,8652680,3280,3280,3280,3280,1
|
|
20230811,093600,8649400,3280,3280,3280,3280,1
|
|
20230811,093500,8646120,3270,3270,3270,3270,164
|
|
20230811,093400,8109840,3280,3280,3280,3280,2
|
|
20230811,093300,8103280,3270,3270,3270,3270,9
|
|
20230811,093200,8073850,3280,3280,3280,3280,0
|
|
20230811,093100,8073850,3280,3280,3280,3280,1
|
|
20230811,093000,8070570,3270,3270,3270,3270,60
|
|
20230811,092900,7874370,3275,3275,3275,3275,4
|
|
20230811,092800,7861270,3270,3270,3270,3270,1
|
|
20230811,092700,7858000,3265,3265,3265,3265,0
|
|
20230811,092600,7858000,3265,3265,3265,3265,0
|
|
20230811,092500,7858000,3265,3265,3265,3265,60
|
|
20230811,092400,7662100,3265,3265,3265,3265,76
|
|
20230811,092300,7413960,3265,3265,3265,3265,91
|
|
20230811,092200,7116845,3270,3270,3270,3270,0
|
|
20230811,092100,7116845,3270,3270,3270,3270,400
|
|
20230811,092000,5808845,3265,3265,3265,3265,60
|
|
20230811,091900,5612945,3265,3265,3265,3265,0
|
|
20230811,091800,5612945,3265,3265,3265,3265,9
|
|
20230811,091700,5583560,3270,3270,3270,3270,200
|
|
20230811,091600,4929560,3265,3265,3265,3265,0
|
|
20230811,091500,4929560,3265,3265,3265,3265,60
|
|
20230811,091400,4733660,3270,3270,3270,3270,0
|
|
20230811,091300,4733660,3270,3265,3270,3265,199
|
|
20230811,091200,4082975,3270,3270,3270,3270,328
|
|
20230811,091100,3010415,3265,3265,3265,3265,0
|
|
20230811,091000,3010415,3265,3265,3265,3265,98
|
|
20230811,090900,2690445,3265,3265,3265,3265,0
|
|
20230811,090800,2690445,3265,3270,3270,3265,10
|
|
20230811,090700,2657790,3270,3270,3270,3270,20
|
|
20230811,090600,2592390,3270,3270,3270,3270,0
|
|
20230811,090500,2592390,3270,3270,3270,3270,4
|
|
20230811,090400,2579310,3285,3280,3285,3280,150
|
|
20230811,090300,2087060,3270,3280,3285,3270,277
|
|
20230811,090200,1181110,3290,3290,3290,3290,0
|
|
20230811,090100,1181110,3290,3290,3290,3290,0
|
|
20230811,090000,1181110,3290,3290,3290,3290,359
|