651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194800,188671805,3285,3285,3285,3285,1077
|
|
20230808,194700,188671805,3285,3285,3285,3285,0
|
|
20230808,194600,188671805,3285,3285,3285,3285,0
|
|
20230808,194500,188671805,3285,3285,3285,3285,0
|
|
20230808,194400,188671805,3285,3285,3285,3285,0
|
|
20230808,194300,188671805,3285,3285,3285,3285,0
|
|
20230808,194200,188671805,3285,3285,3285,3285,0
|
|
20230808,194100,188671805,3285,3285,3285,3285,0
|
|
20230808,194000,188671805,3285,3285,3285,3285,0
|
|
20230808,193900,188671805,3285,3285,3285,3285,0
|
|
20230808,193800,188671805,3285,3285,3285,3285,0
|
|
20230808,193700,188671805,3285,3285,3285,3285,0
|
|
20230808,193600,188671805,3285,3285,3285,3285,0
|
|
20230808,193500,188671805,3285,3285,3285,3285,0
|
|
20230808,193400,188671805,3285,3285,3285,3285,0
|
|
20230808,193300,188671805,3285,3285,3285,3285,0
|
|
20230808,193200,188671805,3285,3285,3285,3285,0
|
|
20230808,193100,188671805,3285,3285,3285,3285,0
|
|
20230808,193000,188671805,3285,3285,3285,3285,0
|
|
20230808,192900,188671805,3285,3285,3285,3285,0
|
|
20230808,192800,188671805,3285,3285,3285,3285,0
|
|
20230808,192700,188671805,3285,3285,3285,3285,0
|
|
20230808,192600,188671805,3285,3285,3285,3285,0
|
|
20230808,192500,188671805,3285,3285,3285,3285,0
|
|
20230808,192400,188671805,3285,3285,3285,3285,0
|
|
20230808,192300,188671805,3285,3285,3285,3285,0
|
|
20230808,192200,188671805,3285,3285,3285,3285,0
|
|
20230808,192100,188671805,3285,3285,3285,3285,0
|
|
20230808,192000,188671805,3285,3285,3285,3285,0
|
|
20230808,191900,188671805,3285,3285,3285,3285,0
|
|
20230808,191800,188671805,3285,3285,3285,3285,1077
|
|
20230808,191700,188671805,3285,3285,3285,3285,0
|
|
20230808,191600,188671805,3285,3285,3285,3285,0
|
|
20230808,191500,188671805,3285,3285,3285,3285,0
|
|
20230808,191400,188671805,3285,3285,3285,3285,0
|
|
20230808,191300,188671805,3285,3285,3285,3285,0
|
|
20230808,191200,188671805,3285,3285,3285,3285,0
|
|
20230808,191100,188671805,3285,3285,3285,3285,0
|
|
20230808,191000,188671805,3285,3285,3285,3285,0
|
|
20230808,190900,188671805,3285,3285,3285,3285,0
|
|
20230808,190800,188671805,3285,3285,3285,3285,0
|
|
20230808,190700,188671805,3285,3285,3285,3285,0
|
|
20230808,190600,188671805,3285,3285,3285,3285,0
|
|
20230808,190500,188671805,3285,3285,3285,3285,0
|
|
20230808,190400,188671805,3285,3285,3285,3285,0
|
|
20230808,190300,188671805,3285,3285,3285,3285,0
|
|
20230808,190200,188671805,3285,3285,3285,3285,0
|
|
20230808,190100,188671805,3285,3285,3285,3285,0
|
|
20230808,190000,188671805,3285,3285,3285,3285,0
|
|
20230808,185900,188671805,3285,3285,3285,3285,0
|
|
20230808,185800,188671805,3285,3285,3285,3285,0
|
|
20230808,185700,188671805,3285,3285,3285,3285,0
|
|
20230808,185600,188671805,3285,3285,3285,3285,0
|
|
20230808,185500,188671805,3285,3285,3285,3285,0
|
|
20230808,185400,188671805,3285,3285,3285,3285,0
|
|
20230808,185300,188671805,3285,3285,3285,3285,0
|
|
20230808,185200,188671805,3285,3285,3285,3285,0
|
|
20230808,185100,188671805,3285,3285,3285,3285,0
|
|
20230808,185000,188671805,3285,3285,3285,3285,0
|
|
20230808,184900,188671805,3285,3285,3285,3285,0
|
|
20230808,184800,188671805,3285,3285,3285,3285,1077
|
|
20230808,184700,188671805,3285,3285,3285,3285,0
|
|
20230808,184600,188671805,3285,3285,3285,3285,0
|
|
20230808,184500,188671805,3285,3285,3285,3285,0
|
|
20230808,184400,188671805,3285,3285,3285,3285,0
|
|
20230808,184300,188671805,3285,3285,3285,3285,0
|
|
20230808,184200,188671805,3285,3285,3285,3285,0
|
|
20230808,184100,188671805,3285,3285,3285,3285,0
|
|
20230808,184000,188671805,3285,3285,3285,3285,0
|
|
20230808,183900,188671805,3285,3285,3285,3285,0
|
|
20230808,183800,188671805,3285,3285,3285,3285,0
|
|
20230808,183700,188671805,3285,3285,3285,3285,0
|
|
20230808,183600,188671805,3285,3285,3285,3285,0
|
|
20230808,183500,188671805,3285,3285,3285,3285,0
|
|
20230808,183400,188671805,3285,3285,3285,3285,0
|
|
20230808,183300,188671805,3285,3285,3285,3285,0
|
|
20230808,183200,188671805,3285,3285,3285,3285,0
|
|
20230808,183100,188671805,3285,3285,3285,3285,0
|
|
20230808,183000,188671805,3285,3285,3285,3285,0
|
|
20230808,182900,188671805,3285,3285,3285,3285,0
|
|
20230808,182800,188671805,3285,3285,3285,3285,0
|
|
20230808,182700,188671805,3285,3285,3285,3285,0
|
|
20230808,182600,188671805,3285,3285,3285,3285,0
|
|
20230808,182500,188671805,3285,3285,3285,3285,0
|
|
20230808,182400,188671805,3285,3285,3285,3285,0
|
|
20230808,182300,188671805,3285,3285,3285,3285,0
|
|
20230808,182200,188671805,3285,3285,3285,3285,0
|
|
20230808,182100,188671805,3285,3285,3285,3285,0
|
|
20230808,182000,188671805,3285,3285,3285,3285,0
|
|
20230808,181900,188671805,3285,3285,3285,3285,0
|
|
20230808,181800,188671805,3285,3285,3285,3285,1077
|
|
20230808,181700,188671805,3285,3285,3285,3285,0
|
|
20230808,181600,188671805,3285,3285,3285,3285,0
|
|
20230808,181500,188671805,3285,3285,3285,3285,0
|
|
20230808,181400,188671805,3285,3285,3285,3285,0
|
|
20230808,181300,188671805,3285,3285,3285,3285,0
|
|
20230808,181200,188671805,3285,3285,3285,3285,0
|
|
20230808,181100,188671805,3285,3285,3285,3285,0
|
|
20230808,181000,188671805,3285,3285,3285,3285,0
|
|
20230808,180900,188671805,3285,3285,3285,3285,0
|
|
20230808,180800,188671805,3285,3285,3285,3285,0
|
|
20230808,180700,188671805,3285,3285,3285,3285,0
|
|
20230808,180600,188671805,3285,3285,3285,3285,0
|
|
20230808,180500,188671805,3285,3285,3285,3285,0
|
|
20230808,180400,188671805,3285,3285,3285,3285,0
|
|
20230808,180300,188671805,3285,3285,3285,3285,0
|
|
20230808,180200,188671805,3285,3285,3285,3285,0
|
|
20230808,180100,188671805,3285,3285,3285,3285,0
|
|
20230808,180000,188671805,3285,3285,3285,3285,0
|
|
20230808,175900,188671805,3285,3285,3285,3285,0
|
|
20230808,175800,188671805,3285,3285,3285,3285,0
|
|
20230808,175700,188671805,3285,3285,3285,3285,0
|
|
20230808,175600,188671805,3285,3285,3285,3285,0
|
|
20230808,175500,188671805,3285,3285,3285,3285,0
|
|
20230808,175400,188671805,3285,3285,3285,3285,0
|
|
20230808,175300,188671805,3285,3285,3285,3285,0
|
|
20230808,175200,188671805,3285,3285,3285,3285,0
|
|
20230808,175100,188671805,3285,3285,3285,3285,0
|
|
20230808,175000,188671805,3285,3285,3285,3285,0
|
|
20230808,174900,188671805,3285,3285,3285,3285,0
|
|
20230808,174800,188671805,3285,3285,3285,3285,1077
|
|
20230808,174700,188671805,3285,3285,3285,3285,0
|
|
20230808,174600,188671805,3285,3285,3285,3285,0
|
|
20230808,174500,188671805,3285,3285,3285,3285,0
|
|
20230808,174400,188671805,3285,3285,3285,3285,0
|
|
20230808,174300,188671805,3285,3285,3285,3285,0
|
|
20230808,174200,188671805,3285,3285,3285,3285,0
|
|
20230808,174100,188671805,3285,3285,3285,3285,0
|
|
20230808,174000,188671805,3285,3285,3285,3285,0
|
|
20230808,173900,188671805,3285,3285,3285,3285,0
|
|
20230808,173800,188671805,3285,3285,3285,3285,0
|
|
20230808,173700,188671805,3285,3285,3285,3285,0
|
|
20230808,173600,188671805,3285,3285,3285,3285,0
|
|
20230808,173500,188671805,3285,3285,3285,3285,0
|
|
20230808,173400,188671805,3285,3285,3285,3285,0
|
|
20230808,173300,188671805,3285,3285,3285,3285,0
|
|
20230808,173200,188671805,3285,3285,3285,3285,0
|
|
20230808,173100,188671805,3285,3285,3285,3285,0
|
|
20230808,173000,188671805,3285,3285,3285,3285,0
|
|
20230808,172900,188671805,3285,3285,3285,3285,0
|
|
20230808,172800,188671805,3285,3285,3285,3285,0
|
|
20230808,172700,188671805,3285,3285,3285,3285,0
|
|
20230808,172600,188671805,3285,3285,3285,3285,0
|
|
20230808,172500,188671805,3285,3285,3285,3285,0
|
|
20230808,172400,188671805,3285,3285,3285,3285,0
|
|
20230808,172300,188671805,3285,3285,3285,3285,0
|
|
20230808,172200,188671805,3285,3285,3285,3285,0
|
|
20230808,172100,188671805,3285,3285,3285,3285,0
|
|
20230808,172000,188671805,3285,3285,3285,3285,0
|
|
20230808,171900,188671805,3285,3285,3285,3285,0
|
|
20230808,171800,188671805,3285,3285,3285,3285,1077
|
|
20230808,171700,188671805,3285,3285,3285,3285,0
|
|
20230808,171600,188671805,3285,3285,3285,3285,0
|
|
20230808,171500,188671805,3285,3285,3285,3285,0
|
|
20230808,171400,188671805,3285,3285,3285,3285,0
|
|
20230808,171300,188671805,3285,3285,3285,3285,0
|
|
20230808,171200,188671805,3285,3285,3285,3285,0
|
|
20230808,171100,188671805,3285,3285,3285,3285,0
|
|
20230808,171000,188671805,3285,3285,3285,3285,0
|
|
20230808,170900,188671805,3285,3285,3285,3285,0
|
|
20230808,170800,188671805,3285,3285,3285,3285,0
|
|
20230808,170700,188671805,3285,3285,3285,3285,0
|
|
20230808,170600,188671805,3285,3285,3285,3285,0
|
|
20230808,170500,188671805,3285,3285,3285,3285,0
|
|
20230808,170400,188671805,3285,3285,3285,3285,0
|
|
20230808,170300,188671805,3285,3285,3285,3285,0
|
|
20230808,170200,188671805,3285,3285,3285,3285,0
|
|
20230808,170100,188671805,3285,3285,3285,3285,0
|
|
20230808,170000,188671805,3285,3285,3285,3285,0
|
|
20230808,165900,188671805,3285,3285,3285,3285,0
|
|
20230808,165800,188671805,3285,3285,3285,3285,0
|
|
20230808,165700,188671805,3285,3285,3285,3285,0
|
|
20230808,165600,188671805,3285,3285,3285,3285,0
|
|
20230808,165500,188671805,3285,3285,3285,3285,0
|
|
20230808,165400,188671805,3285,3285,3285,3285,0
|
|
20230808,165300,188671805,3285,3285,3285,3285,0
|
|
20230808,165200,188671805,3285,3285,3285,3285,0
|
|
20230808,165100,188671805,3285,3285,3285,3285,0
|
|
20230808,165000,188671805,3285,3285,3285,3285,0
|
|
20230808,164900,188671805,3285,3285,3285,3285,0
|
|
20230808,164800,188671805,3285,3285,3285,3285,1077
|
|
20230808,164700,188671805,3285,3285,3285,3285,0
|
|
20230808,164600,188671805,3285,3285,3285,3285,0
|
|
20230808,164500,188671805,3285,3285,3285,3285,0
|
|
20230808,164400,188671805,3285,3285,3285,3285,0
|
|
20230808,164300,188671805,3285,3285,3285,3285,0
|
|
20230808,164200,188671805,3285,3285,3285,3285,0
|
|
20230808,164100,188671805,3285,3285,3285,3285,0
|
|
20230808,164000,188671805,3285,3285,3285,3285,0
|
|
20230808,163900,188671805,3285,3285,3285,3285,0
|
|
20230808,163800,188671805,3285,3285,3285,3285,0
|
|
20230808,163700,188671805,3285,3285,3285,3285,0
|
|
20230808,163600,188671805,3285,3285,3285,3285,0
|
|
20230808,163500,188671805,3285,3285,3285,3285,0
|
|
20230808,163400,188671805,3285,3285,3285,3285,0
|
|
20230808,163300,188671805,3285,3285,3285,3285,0
|
|
20230808,163200,188671805,3285,3285,3285,3285,0
|
|
20230808,163100,188671805,3285,3285,3285,3285,0
|
|
20230808,163000,188671805,3285,3285,3285,3285,0
|
|
20230808,162900,188671805,3285,3285,3285,3285,0
|
|
20230808,162800,188671805,3285,3285,3285,3285,0
|
|
20230808,162700,188671805,3285,3285,3285,3285,0
|
|
20230808,162600,188671805,3285,3285,3285,3285,0
|
|
20230808,162500,188671805,3285,3285,3285,3285,0
|
|
20230808,162400,188671805,3285,3285,3285,3285,0
|
|
20230808,162300,188671805,3285,3285,3285,3285,0
|
|
20230808,162200,188671805,3285,3285,3285,3285,0
|
|
20230808,162100,188671805,3285,3285,3285,3285,0
|
|
20230808,162000,188671805,3285,3285,3285,3285,0
|
|
20230808,161900,188671805,3285,3285,3285,3285,0
|
|
20230808,161800,188671805,3285,3285,3285,3285,1077
|
|
20230808,161700,188671805,3285,3285,3285,3285,0
|
|
20230808,161600,188671805,3285,3285,3285,3285,0
|
|
20230808,161500,188671805,3285,3285,3285,3285,0
|
|
20230808,161400,188671805,3285,3285,3285,3285,0
|
|
20230808,161300,188671805,3285,3285,3285,3285,0
|
|
20230808,161200,188671805,3285,3285,3285,3285,0
|
|
20230808,161100,188671805,3285,3285,3285,3285,0
|
|
20230808,161000,188671805,3285,3285,3285,3285,0
|
|
20230808,160900,188671805,3285,3285,3285,3285,0
|
|
20230808,160800,188671805,3285,3285,3285,3285,0
|
|
20230808,160700,188671805,3285,3285,3285,3285,0
|
|
20230808,160600,188671805,3285,3285,3285,3285,0
|
|
20230808,160500,188671805,3285,3285,3285,3285,0
|
|
20230808,160400,188671805,3285,3285,3285,3285,0
|
|
20230808,160300,188671805,3285,3285,3285,3285,0
|
|
20230808,160200,188671805,3285,3285,3285,3285,0
|
|
20230808,160100,188671805,3285,3285,3285,3285,0
|
|
20230808,160000,188671805,3285,3285,3285,3285,0
|
|
20230808,155900,188671805,3285,3285,3285,3285,0
|
|
20230808,155800,188671805,3285,3285,3285,3285,0
|
|
20230808,155700,188671805,3285,3285,3285,3285,0
|
|
20230808,155600,188671805,3285,3285,3285,3285,0
|
|
20230808,155500,188671805,3285,3285,3285,3285,0
|
|
20230808,155400,188671805,3285,3285,3285,3285,0
|
|
20230808,155300,188671805,3285,3285,3285,3285,0
|
|
20230808,155200,188671805,3285,3285,3285,3285,0
|
|
20230808,155100,188671805,3285,3285,3285,3285,0
|
|
20230808,155000,188671805,3285,3285,3285,3285,0
|
|
20230808,154900,188671805,3285,3285,3285,3285,0
|
|
20230808,154800,188671805,3285,3285,3285,3285,1077
|
|
20230808,154700,188671805,3285,3285,3285,3285,0
|
|
20230808,154600,188671805,3285,3285,3285,3285,0
|
|
20230808,154500,188671805,3285,3285,3285,3285,0
|
|
20230808,154400,188671805,3285,3285,3285,3285,0
|
|
20230808,154300,188671805,3285,3285,3285,3285,0
|
|
20230808,154200,188671805,3285,3285,3285,3285,0
|
|
20230808,154100,188671805,3285,3285,3285,3285,0
|
|
20230808,154000,188671805,3285,3285,3285,3285,0
|
|
20230808,153900,188671805,3285,3285,3285,3285,0
|
|
20230808,153800,188671805,3285,3285,3285,3285,0
|
|
20230808,153700,188671805,3285,3285,3285,3285,0
|
|
20230808,153600,188671805,3285,3285,3285,3285,0
|
|
20230808,153500,188671805,3285,3285,3285,3285,0
|
|
20230808,153400,188671805,3285,3285,3285,3285,0
|
|
20230808,153300,188671805,3285,3285,3285,3285,0
|
|
20230808,153200,188671805,3285,3285,3285,3285,0
|
|
20230808,153100,188671805,3285,3285,3285,3285,0
|
|
20230808,153000,188671805,3285,3285,3285,3285,1077
|
|
20230808,152900,185133860,3285,3285,3285,3285,0
|
|
20230808,152800,185133860,3285,3285,3285,3285,0
|
|
20230808,152700,185133860,3285,3285,3285,3285,0
|
|
20230808,152600,185133860,3285,3285,3285,3285,0
|
|
20230808,152500,185133860,3285,3285,3285,3285,0
|
|
20230808,152400,185133860,3285,3285,3285,3285,0
|
|
20230808,152300,185133860,3285,3285,3285,3285,0
|
|
20230808,152200,185133860,3285,3285,3285,3285,0
|
|
20230808,152100,185133860,3285,3285,3285,3285,0
|
|
20230808,152000,185133860,3285,3285,3285,3285,0
|
|
20230808,151900,185133860,3285,3275,3285,3275,1009
|
|
20230808,151800,181823325,3270,3270,3270,3270,0
|
|
20230808,151700,181823325,3270,3270,3270,3270,0
|
|
20230808,151600,181823325,3270,3270,3270,3270,41
|
|
20230808,151500,181689255,3270,3270,3270,3270,1345
|
|
20230808,151400,177291105,3275,3275,3275,3275,1
|
|
20230808,151300,177287830,3275,3275,3275,3275,30
|
|
20230808,151200,177189580,3270,3270,3270,3270,0
|
|
20230808,151100,177189580,3270,3270,3270,3270,0
|
|
20230808,151000,177189580,3270,3270,3270,3270,0
|
|
20230808,150900,177189580,3270,3270,3270,3270,9463
|
|
20230808,150800,146245570,3270,3270,3275,3270,28
|
|
20230808,150700,146154005,3270,3280,3280,3270,452
|
|
20230808,150600,144674880,3280,3285,3285,3275,303
|
|
20230808,150500,143682480,3285,3285,3285,3285,0
|
|
20230808,150400,143682480,3285,3285,3285,3285,1
|
|
20230808,150300,143679195,3285,3285,3285,3285,100
|
|
20230808,150200,143350695,3280,3280,3280,3280,0
|
|
20230808,150100,143350695,3280,3280,3280,3280,0
|
|
20230808,150000,143350695,3280,3280,3280,3280,0
|
|
20230808,145900,143350695,3280,3280,3280,3280,0
|
|
20230808,145800,143350695,3280,3280,3280,3280,0
|
|
20230808,145700,143350695,3280,3280,3280,3280,10
|
|
20230808,145600,143317895,3285,3285,3285,3285,0
|
|
20230808,145500,143317895,3285,3285,3285,3285,0
|
|
20230808,145400,143317895,3285,3280,3285,3280,82
|
|
20230808,145300,143048785,3270,3270,3270,3270,0
|
|
20230808,145200,143048785,3270,3270,3270,3270,142
|
|
20230808,145100,142584445,3270,3280,3280,3270,138
|
|
20230808,145000,142132505,3285,3285,3285,3285,1
|
|
20230808,144900,142129220,3280,3280,3280,3280,0
|
|
20230808,144800,142129220,3280,3280,3280,3280,0
|
|
20230808,144700,142129220,3280,3280,3280,3280,0
|
|
20230808,144600,142129220,3280,3280,3280,3280,0
|
|
20230808,144500,142129220,3280,3280,3280,3280,0
|
|
20230808,144400,142129220,3280,3280,3280,3280,0
|
|
20230808,144300,142129220,3280,3280,3280,3280,0
|
|
20230808,144200,142129220,3280,3280,3280,3280,0
|
|
20230808,144100,142129220,3280,3280,3280,3280,100
|
|
20230808,144000,141801220,3280,3280,3280,3280,0
|
|
20230808,143900,141801220,3280,3280,3280,3280,1489
|
|
20230808,143800,136917300,3280,3270,3280,3270,129
|
|
20230808,143700,136495370,3270,3270,3270,3270,41
|
|
20230808,143600,136361300,3270,3270,3270,3270,2119
|
|
20230808,143500,129432170,3255,3255,3255,3255,0
|
|
20230808,143400,129432170,3255,3255,3255,3255,1129
|
|
20230808,143300,125757275,3240,3235,3240,3235,122
|
|
20230808,143200,125362400,3235,3240,3240,3235,1040
|
|
20230808,143100,121996525,3240,3240,3240,3240,0
|
|
20230808,143000,121996525,3240,3240,3240,3240,0
|
|
20230808,142900,121996525,3240,3245,3245,3240,15
|
|
20230808,142800,121947915,3250,3250,3250,3250,0
|
|
20230808,142700,121947915,3250,3250,3250,3250,1
|
|
20230808,142600,121944665,3235,3235,3235,3235,0
|
|
20230808,142500,121944665,3235,3235,3235,3235,0
|
|
20230808,142400,121944665,3235,3235,3235,3235,0
|
|
20230808,142300,121944665,3235,3235,3235,3235,0
|
|
20230808,142200,121944665,3235,3235,3235,3235,0
|
|
20230808,142100,121944665,3235,3235,3235,3235,0
|
|
20230808,142000,121944665,3235,3235,3235,3235,0
|
|
20230808,141900,121944665,3235,3235,3235,3235,0
|
|
20230808,141800,121944665,3235,3235,3235,3235,0
|
|
20230808,141700,121944665,3235,3235,3235,3235,0
|
|
20230808,141600,121944665,3235,3235,3235,3235,0
|
|
20230808,141500,121944665,3235,3235,3235,3235,0
|
|
20230808,141400,121944665,3235,3235,3235,3235,83
|
|
20230808,141300,121676160,3235,3235,3235,3235,1606
|
|
20230808,141200,116480750,3235,3235,3235,3235,0
|
|
20230808,141100,116480750,3235,3235,3235,3235,40
|
|
20230808,141000,116351350,3240,3255,3255,3240,220
|
|
20230808,140900,115638520,3240,3240,3240,3240,755
|
|
20230808,140800,113192320,3240,3245,3245,3240,585
|
|
20230808,140700,111296340,3250,3250,3250,3250,1
|
|
20230808,140600,111293090,3250,3250,3250,3250,0
|
|
20230808,140500,111293090,3250,3250,3250,3250,0
|
|
20230808,140400,111293090,3250,3250,3250,3250,0
|
|
20230808,140300,111293090,3250,3250,3250,3250,10
|
|
20230808,140200,111260590,3250,3250,3250,3250,168
|
|
20230808,140100,110714590,3255,3255,3255,3255,0
|
|
20230808,140000,110714590,3255,3255,3255,3255,0
|
|
20230808,135900,110714590,3255,3255,3255,3255,223
|
|
20230808,135800,109988725,3255,3250,3255,3250,84
|
|
20230808,135700,109715505,3250,3250,3250,3250,41
|
|
20230808,135600,109582255,3250,3255,3255,3250,1130
|
|
20230808,135500,105909105,3255,3255,3255,3255,103
|
|
20230808,135400,105573840,3250,3250,3250,3250,0
|
|
20230808,135300,105573840,3250,3250,3250,3250,0
|
|
20230808,135200,105573840,3250,3250,3250,3250,0
|
|
20230808,135100,105573840,3250,3250,3250,3250,40
|
|
20230808,135000,105443840,3255,3255,3255,3255,53
|
|
20230808,134900,105271325,3260,3260,3260,3260,30
|
|
20230808,134800,105173525,3255,3255,3255,3255,0
|
|
20230808,134700,105173525,3255,3255,3255,3255,0
|
|
20230808,134600,105173525,3255,3255,3255,3255,0
|
|
20230808,134500,105173525,3255,3255,3255,3255,0
|
|
20230808,134400,105173525,3255,3255,3255,3255,212
|
|
20230808,134300,104483465,3255,3260,3260,3255,1034
|
|
20230808,134200,101113045,3265,3265,3265,3265,0
|
|
20230808,134100,101113045,3265,3265,3265,3265,0
|
|
20230808,134000,101113045,3265,3265,3265,3265,0
|
|
20230808,133900,101113045,3265,3265,3265,3265,49
|
|
20230808,133800,100953060,3265,3265,3265,3265,0
|
|
20230808,133700,100953060,3265,3265,3265,3265,0
|
|
20230808,133600,100953060,3265,3265,3265,3265,30
|
|
20230808,133500,100855110,3265,3265,3265,3265,0
|
|
20230808,133400,100855110,3265,3265,3265,3265,0
|
|
20230808,133300,100855110,3265,3265,3265,3265,0
|
|
20230808,133200,100855110,3265,3265,3265,3265,0
|
|
20230808,133100,100855110,3265,3265,3265,3265,621
|
|
20230808,133000,98827545,3260,3260,3260,3260,0
|
|
20230808,132900,98827545,3260,3260,3260,3260,0
|
|
20230808,132800,98827545,3260,3260,3260,3260,40
|
|
20230808,132700,98697145,3265,3265,3265,3265,281
|
|
20230808,132600,97779680,3265,3270,3270,3265,148
|
|
20230808,132500,97296415,3265,3265,3265,3265,0
|
|
20230808,132400,97296415,3265,3265,3265,3265,0
|
|
20230808,132300,97296415,3265,3265,3265,3265,0
|
|
20230808,132200,97296415,3265,3265,3265,3265,3
|
|
20230808,132100,97286620,3265,3265,3265,3265,40
|
|
20230808,132000,97156020,3270,3270,3270,3270,0
|
|
20230808,131900,97156020,3270,3270,3270,3270,0
|
|
20230808,131800,97156020,3270,3270,3270,3270,0
|
|
20230808,131700,97156020,3270,3270,3270,3270,4
|
|
20230808,131600,97142940,3265,3265,3265,3265,40
|
|
20230808,131500,97012340,3270,3270,3270,3270,0
|
|
20230808,131400,97012340,3270,3270,3270,3270,17
|
|
20230808,131300,96956750,3270,3270,3270,3270,0
|
|
20230808,131200,96956750,3270,3270,3270,3270,0
|
|
20230808,131100,96956750,3270,3270,3270,3270,0
|
|
20230808,131000,96956750,3270,3270,3270,3270,0
|
|
20230808,130900,96956750,3270,3265,3270,3265,41
|
|
20230808,130800,96822880,3265,3265,3265,3265,275
|
|
20230808,130700,95925005,3265,3275,3275,3265,1511
|
|
20230808,130600,90984225,3275,3275,3275,3275,2
|
|
20230808,130500,90977675,3285,3285,3285,3285,0
|
|
20230808,130400,90977675,3285,3285,3285,3285,0
|
|
20230808,130300,90977675,3285,3285,3285,3285,0
|
|
20230808,130200,90977675,3285,3285,3285,3285,0
|
|
20230808,130100,90977675,3285,3285,3285,3285,0
|
|
20230808,130000,90977675,3285,3285,3285,3285,0
|
|
20230808,125900,90977675,3285,3285,3285,3285,0
|
|
20230808,125800,90977675,3285,3285,3285,3285,0
|
|
20230808,125700,90977675,3285,3285,3285,3285,0
|
|
20230808,125600,90977675,3285,3285,3285,3285,196
|
|
20230808,125500,90333815,3285,3285,3285,3285,188
|
|
20230808,125400,89716235,3280,3280,3280,3280,0
|
|
20230808,125300,89716235,3280,3280,3280,3280,0
|
|
20230808,125200,89716235,3280,3280,3280,3280,0
|
|
20230808,125100,89716235,3280,3280,3280,3280,0
|
|
20230808,125000,89716235,3280,3280,3280,3280,0
|
|
20230808,124900,89716235,3280,3275,3280,3275,616
|
|
20230808,124800,87697835,3275,3275,3275,3275,40
|
|
20230808,124700,87566835,3275,3275,3275,3275,0
|
|
20230808,124600,87566835,3275,3275,3275,3275,0
|
|
20230808,124500,87566835,3275,3275,3275,3275,0
|
|
20230808,124400,87566835,3275,3275,3275,3275,0
|
|
20230808,124300,87566835,3275,3275,3275,3275,0
|
|
20230808,124200,87566835,3275,3275,3275,3275,0
|
|
20230808,124100,87566835,3275,3275,3275,3275,0
|
|
20230808,124000,87566835,3275,3275,3275,3275,0
|
|
20230808,123900,87566835,3275,3275,3275,3275,0
|
|
20230808,123800,87566835,3275,3275,3275,3275,0
|
|
20230808,123700,87566835,3275,3275,3275,3275,0
|
|
20230808,123600,87566835,3275,3275,3275,3275,50
|
|
20230808,123500,87403085,3275,3275,3275,3275,0
|
|
20230808,123400,87403085,3275,3275,3275,3275,0
|
|
20230808,123300,87403085,3275,3275,3275,3275,0
|
|
20230808,123200,87403085,3275,3275,3275,3275,0
|
|
20230808,123100,87403085,3275,3275,3275,3275,0
|
|
20230808,123000,87403085,3275,3275,3275,3275,0
|
|
20230808,122900,87403085,3275,3275,3275,3275,3
|
|
20230808,122800,87393260,3275,3275,3275,3275,0
|
|
20230808,122700,87393260,3275,3275,3275,3275,10
|
|
20230808,122600,87360510,3275,3275,3275,3275,0
|
|
20230808,122500,87360510,3275,3275,3275,3275,1
|
|
20230808,122400,87357235,3275,3275,3275,3275,0
|
|
20230808,122300,87357235,3275,3275,3275,3275,0
|
|
20230808,122200,87357235,3275,3275,3275,3275,0
|
|
20230808,122100,87357235,3275,3275,3275,3275,200
|
|
20230808,122000,86702235,3270,3270,3270,3270,0
|
|
20230808,121900,86702235,3270,3270,3270,3270,0
|
|
20230808,121800,86702235,3270,3270,3270,3270,134
|
|
20230808,121700,86264055,3275,3270,3275,3270,167
|
|
20230808,121600,85717465,3275,3275,3275,3275,0
|
|
20230808,121500,85717465,3275,3275,3275,3275,0
|
|
20230808,121400,85717465,3275,3275,3275,3275,0
|
|
20230808,121300,85717465,3275,3275,3275,3275,0
|
|
20230808,121200,85717465,3275,3275,3275,3275,0
|
|
20230808,121100,85717465,3275,3275,3275,3275,0
|
|
20230808,121000,85717465,3275,3275,3275,3275,0
|
|
20230808,120900,85717465,3275,3275,3275,3275,0
|
|
20230808,120800,85717465,3275,3275,3275,3275,10
|
|
20230808,120700,85684715,3275,3275,3275,3275,0
|
|
20230808,120600,85684715,3275,3275,3275,3275,50
|
|
20230808,120500,85520965,3270,3270,3270,3270,0
|
|
20230808,120400,85520965,3270,3270,3270,3270,0
|
|
20230808,120300,85520965,3270,3270,3270,3270,0
|
|
20230808,120200,85520965,3270,3270,3270,3270,40
|
|
20230808,120100,85390165,3270,3270,3270,3270,0
|
|
20230808,120000,85390165,3270,3270,3270,3270,107
|
|
20230808,115900,85040275,3270,3275,3275,3270,134
|
|
20230808,115800,84602090,3270,3270,3270,3270,67
|
|
20230808,115700,84383000,3270,3270,3270,3270,107
|
|
20230808,115600,84033110,3270,3270,3270,3270,0
|
|
20230808,115500,84033110,3270,3270,3270,3270,0
|
|
20230808,115400,84033110,3270,3270,3270,3270,107
|
|
20230808,115300,83683220,3270,3270,3270,3270,0
|
|
20230808,115200,83683220,3270,3270,3270,3270,0
|
|
20230808,115100,83683220,3270,3275,3275,3270,40
|
|
20230808,115000,83552295,3275,3275,3275,3275,0
|
|
20230808,114900,83552295,3275,3275,3275,3275,0
|
|
20230808,114800,83552295,3275,3275,3275,3275,0
|
|
20230808,114700,83552295,3275,3275,3275,3275,0
|
|
20230808,114600,83552295,3275,3275,3275,3275,0
|
|
20230808,114500,83552295,3275,3275,3275,3275,0
|
|
20230808,114400,83552295,3275,3275,3275,3275,40
|
|
20230808,114300,83421295,3275,3275,3275,3275,0
|
|
20230808,114200,83421295,3275,3275,3275,3275,0
|
|
20230808,114100,83421295,3275,3275,3275,3275,40
|
|
20230808,114000,83290295,3275,3275,3275,3275,134
|
|
20230808,113900,82851445,3275,3275,3275,3275,0
|
|
20230808,113800,82851445,3275,3275,3275,3275,67
|
|
20230808,113700,82632020,3285,3285,3285,3285,3
|
|
20230808,113600,82622165,3285,3285,3285,3285,0
|
|
20230808,113500,82622165,3285,3285,3285,3285,0
|
|
20230808,113400,82622165,3285,3285,3285,3285,0
|
|
20230808,113300,82622165,3285,3285,3285,3285,0
|
|
20230808,113200,82622165,3285,3285,3285,3285,0
|
|
20230808,113100,82622165,3285,3285,3285,3285,0
|
|
20230808,113000,82622165,3285,3285,3285,3285,21
|
|
20230808,112900,82553180,3270,3270,3270,3270,0
|
|
20230808,112800,82553180,3270,3270,3270,3270,0
|
|
20230808,112700,82553180,3270,3270,3270,3270,0
|
|
20230808,112600,82553180,3270,3270,3270,3270,0
|
|
20230808,112500,82553180,3270,3270,3270,3270,0
|
|
20230808,112400,82553180,3270,3270,3270,3270,0
|
|
20230808,112300,82553180,3270,3270,3270,3270,0
|
|
20230808,112200,82553180,3270,3270,3270,3270,0
|
|
20230808,112100,82553180,3270,3265,3270,3265,1348
|
|
20230808,112000,78145670,3265,3265,3265,3265,40
|
|
20230808,111900,78015070,3270,3270,3270,3270,0
|
|
20230808,111800,78015070,3270,3270,3270,3270,228
|
|
20230808,111700,77269510,3270,3270,3270,3270,0
|
|
20230808,111600,77269510,3270,3270,3270,3270,40
|
|
20230808,111500,77138710,3270,3270,3270,3270,0
|
|
20230808,111400,77138710,3270,3270,3270,3270,0
|
|
20230808,111300,77138710,3270,3270,3270,3270,40
|
|
20230808,111200,77007910,3290,3270,3290,3270,41
|
|
20230808,111100,76873820,3270,3270,3270,3270,128
|
|
20230808,111000,76455260,3270,3280,3280,3270,5792
|
|
20230808,110900,57459105,3280,3280,3280,3280,0
|
|
20230808,110800,57459105,3280,3280,3280,3280,40
|
|
20230808,110700,57327905,3280,3280,3280,3280,0
|
|
20230808,110600,57327905,3280,3280,3280,3280,0
|
|
20230808,110500,57327905,3280,3280,3280,3280,40
|
|
20230808,110400,57196705,3280,3280,3280,3280,0
|
|
20230808,110300,57196705,3280,3280,3280,3280,0
|
|
20230808,110200,57196705,3280,3280,3280,3280,40
|
|
20230808,110100,57065505,3280,3280,3280,3280,165
|
|
20230808,110000,56524305,3280,3285,3285,3280,2883
|
|
20230808,105900,47053855,3290,3290,3290,3290,0
|
|
20230808,105800,47053855,3290,3285,3290,3285,864
|
|
20230808,105700,44215465,3290,3290,3290,3290,0
|
|
20230808,105600,44215465,3290,3290,3290,3290,0
|
|
20230808,105500,44215465,3290,3290,3290,3290,0
|
|
20230808,105400,44215465,3290,3285,3290,3285,44
|
|
20230808,105300,44070905,3290,3290,3290,3290,0
|
|
20230808,105200,44070905,3290,3285,3290,3285,81
|
|
20230808,105100,43804810,3285,3285,3285,3285,0
|
|
20230808,105000,43804810,3285,3285,3285,3285,0
|
|
20230808,104900,43804810,3285,3285,3285,3285,40
|
|
20230808,104800,43673410,3285,3285,3285,3285,0
|
|
20230808,104700,43673410,3285,3285,3285,3285,40
|
|
20230808,104600,43542010,3285,3285,3285,3285,40
|
|
20230808,104500,43410610,3285,3285,3285,3285,96
|
|
20230808,104400,43095250,3285,3285,3285,3285,40
|
|
20230808,104300,42963850,3285,3285,3285,3285,40
|
|
20230808,104200,42832450,3290,3290,3290,3290,100
|
|
20230808,104100,42503450,3300,3300,3300,3300,0
|
|
20230808,104000,42503450,3300,3300,3300,3300,0
|
|
20230808,103900,42503450,3300,3300,3300,3300,50
|
|
20230808,103800,42338450,3285,3285,3285,3285,0
|
|
20230808,103700,42338450,3285,3285,3285,3285,0
|
|
20230808,103600,42338450,3285,3285,3285,3285,0
|
|
20230808,103500,42338450,3285,3285,3285,3285,0
|
|
20230808,103400,42338450,3285,3285,3285,3285,1
|
|
20230808,103300,42335165,3290,3290,3290,3290,0
|
|
20230808,103200,42335165,3290,3285,3290,3285,284
|
|
20230808,103100,41401005,3285,3285,3285,3285,0
|
|
20230808,103000,41401005,3285,3285,3285,3285,40
|
|
20230808,102900,41269605,3285,3285,3285,3285,0
|
|
20230808,102800,41269605,3285,3285,3285,3285,107
|
|
20230808,102700,40918110,3285,3285,3285,3285,177
|
|
20230808,102600,40336665,3285,3285,3285,3285,786
|
|
20230808,102500,37754655,3285,3285,3285,3285,40
|
|
20230808,102400,37623255,3285,3285,3285,3285,0
|
|
20230808,102300,37623255,3285,3285,3285,3285,174
|
|
20230808,102200,37051665,3285,3285,3285,3285,123
|
|
20230808,102100,36647610,3290,3295,3295,3290,1882
|
|
20230808,102000,30446430,3295,3295,3295,3295,41
|
|
20230808,101900,30311335,3295,3295,3295,3295,40
|
|
20230808,101800,30179535,3295,3295,3295,3295,0
|
|
20230808,101700,30179535,3295,3300,3300,3295,40
|
|
20230808,101600,30047730,3305,3305,3305,3305,0
|
|
20230808,101500,30047730,3305,3305,3305,3305,40
|
|
20230808,101400,29915530,3300,3300,3300,3300,0
|
|
20230808,101300,29915530,3300,3300,3300,3300,6
|
|
20230808,101200,29895730,3295,3285,3295,3285,2240
|
|
20230808,101100,22515330,3285,3285,3285,3285,40
|
|
20230808,101000,22383930,3285,3295,3295,3285,42
|
|
20230808,100900,22245935,3285,3285,3285,3285,122
|
|
20230808,100800,21845165,3285,3285,3285,3285,40
|
|
20230808,100700,21713765,3285,3285,3285,3285,80
|
|
20230808,100600,21450965,3285,3285,3285,3285,107
|
|
20230808,100500,21099470,3285,3290,3295,3285,147
|
|
20230808,100400,20616255,3290,3290,3290,3290,40
|
|
20230808,100300,20484655,3290,3290,3290,3290,159
|
|
20230808,100200,19961545,3290,3290,3290,3290,40
|
|
20230808,100100,19829945,3295,3295,3295,3295,1
|
|
20230808,100000,19826650,3290,3295,3295,3290,41
|
|
20230808,095900,19691755,3290,3290,3290,3290,0
|
|
20230808,095800,19691755,3290,3290,3290,3290,40
|
|
20230808,095700,19560155,3290,3300,3300,3290,85
|
|
20230808,095600,19280405,3300,3300,3300,3300,1
|
|
20230808,095500,19277105,3295,3295,3295,3295,0
|
|
20230808,095400,19277105,3295,3295,3295,3295,40
|
|
20230808,095300,19145305,3300,3300,3300,3300,0
|
|
20230808,095200,19145305,3300,3300,3300,3300,1
|
|
20230808,095100,19142005,3300,3300,3300,3300,1
|
|
20230808,095000,19138705,3295,3295,3295,3295,40
|
|
20230808,094900,19006905,3300,3300,3300,3300,0
|
|
20230808,094800,19006905,3300,3295,3300,3295,45
|
|
20230808,094700,18858605,3300,3305,3305,3295,80
|
|
20230808,094600,18594870,3305,3305,3305,3305,0
|
|
20230808,094500,18594870,3305,3305,3305,3305,0
|
|
20230808,094400,18594870,3305,3305,3305,3305,0
|
|
20230808,094300,18594870,3305,3305,3305,3305,0
|
|
20230808,094200,18594870,3305,3305,3305,3305,1
|
|
20230808,094100,18591565,3300,3300,3300,3300,0
|
|
20230808,094000,18591565,3300,3300,3300,3300,0
|
|
20230808,093900,18591565,3300,3300,3300,3300,243
|
|
20230808,093800,17789665,3295,3295,3295,3295,1
|
|
20230808,093700,17786370,3290,3300,3300,3290,42
|
|
20230808,093600,17648170,3300,3300,3300,3300,1
|
|
20230808,093500,17644870,3290,3290,3290,3290,40
|
|
20230808,093400,17513270,3290,3295,3295,3290,105
|
|
20230808,093300,17167815,3300,3300,3300,3300,7
|
|
20230808,093200,17144715,3290,3305,3305,3290,60
|
|
20230808,093100,16946765,3305,3305,3305,3305,65
|
|
20230808,093000,16731940,3305,3300,3305,3290,22
|
|
20230808,092900,16659530,3290,3290,3290,3290,0
|
|
20230808,092800,16659530,3290,3290,3290,3290,0
|
|
20230808,092700,16659530,3290,3290,3290,3290,0
|
|
20230808,092600,16659530,3290,3290,3290,3290,0
|
|
20230808,092500,16659530,3290,3285,3290,3280,812
|
|
20230808,092400,13988445,3290,3290,3290,3290,1
|
|
20230808,092300,13985155,3280,3280,3280,3280,40
|
|
20230808,092200,13853955,3280,3290,3290,3280,140
|
|
20230808,092100,13393730,3290,3290,3290,3290,50
|
|
20230808,092000,13229230,3290,3290,3290,3290,200
|
|
20230808,091900,12571230,3290,3285,3290,3285,33
|
|
20230808,091800,12462770,3280,3270,3280,3270,2169
|
|
20230808,091700,5348850,3270,3270,3270,3270,40
|
|
20230808,091600,5218050,3270,3270,3270,3270,40
|
|
20230808,091500,5087250,3270,3280,3280,3270,40
|
|
20230808,091400,4956440,3275,3275,3275,3275,40
|
|
20230808,091300,4825440,3270,3300,3300,3270,41
|
|
20230808,091200,4691160,3275,3275,3275,3275,80
|
|
20230808,091100,4429160,3275,3280,3280,3275,43
|
|
20230808,091000,4288165,3280,3280,3280,3280,40
|
|
20230808,090900,4156965,3280,3280,3280,3280,40
|
|
20230808,090800,4025765,3280,3280,3280,3280,261
|
|
20230808,090700,3169685,3280,3285,3285,3280,40
|
|
20230808,090600,3038340,3285,3285,3285,3285,40
|
|
20230808,090500,2906940,3285,3285,3285,3285,80
|
|
20230808,090400,2644140,3300,3285,3300,3285,41
|
|
20230808,090300,2509440,3285,3285,3285,3285,0
|
|
20230808,090200,2509440,3285,3315,3315,3285,125
|
|
20230808,090100,2096925,3315,3300,3315,3300,535
|
|
20230808,090000,325710,3290,3290,3290,3290,99
|