609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190600,528057945,3370,3370,3370,3370,5771
|
|
20230811,190500,528057945,3370,3370,3370,3370,0
|
|
20230811,190400,528057945,3370,3370,3370,3370,0
|
|
20230811,190300,528057945,3370,3370,3370,3370,0
|
|
20230811,190200,528057945,3370,3370,3370,3370,0
|
|
20230811,190100,528057945,3370,3370,3370,3370,0
|
|
20230811,190000,528057945,3370,3370,3370,3370,0
|
|
20230811,185900,528057945,3370,3370,3370,3370,0
|
|
20230811,185800,528057945,3370,3370,3370,3370,0
|
|
20230811,185700,528057945,3370,3370,3370,3370,0
|
|
20230811,185600,528057945,3370,3370,3370,3370,0
|
|
20230811,185500,528057945,3370,3370,3370,3370,0
|
|
20230811,185400,528057945,3370,3370,3370,3370,0
|
|
20230811,185300,528057945,3370,3370,3370,3370,0
|
|
20230811,185200,528057945,3370,3370,3370,3370,0
|
|
20230811,185100,528057945,3370,3370,3370,3370,0
|
|
20230811,185000,528057945,3370,3370,3370,3370,0
|
|
20230811,184900,528057945,3370,3370,3370,3370,0
|
|
20230811,184800,528057945,3370,3370,3370,3370,0
|
|
20230811,184700,528057945,3370,3370,3370,3370,0
|
|
20230811,184600,528057945,3370,3370,3370,3370,0
|
|
20230811,184500,528057945,3370,3370,3370,3370,0
|
|
20230811,184400,528057945,3370,3370,3370,3370,0
|
|
20230811,184300,528057945,3370,3370,3370,3370,0
|
|
20230811,184200,528057945,3370,3370,3370,3370,0
|
|
20230811,184100,528057945,3370,3370,3370,3370,0
|
|
20230811,184000,528057945,3370,3370,3370,3370,0
|
|
20230811,183900,528057945,3370,3370,3370,3370,0
|
|
20230811,183800,528057945,3370,3370,3370,3370,0
|
|
20230811,183700,528057945,3370,3370,3370,3370,0
|
|
20230811,183600,528057945,3370,3370,3370,3370,5771
|
|
20230811,183500,528057945,3370,3370,3370,3370,0
|
|
20230811,183400,528057945,3370,3370,3370,3370,0
|
|
20230811,183300,528057945,3370,3370,3370,3370,0
|
|
20230811,183200,528057945,3370,3370,3370,3370,0
|
|
20230811,183100,528057945,3370,3370,3370,3370,0
|
|
20230811,183000,528057945,3370,3370,3370,3370,0
|
|
20230811,182900,528057945,3370,3370,3370,3370,0
|
|
20230811,182800,528057945,3370,3370,3370,3370,0
|
|
20230811,182700,528057945,3370,3370,3370,3370,0
|
|
20230811,182600,528057945,3370,3370,3370,3370,0
|
|
20230811,182500,528057945,3370,3370,3370,3370,0
|
|
20230811,182400,528057945,3370,3370,3370,3370,0
|
|
20230811,182300,528057945,3370,3370,3370,3370,0
|
|
20230811,182200,528057945,3370,3370,3370,3370,0
|
|
20230811,182100,528057945,3370,3370,3370,3370,0
|
|
20230811,182000,528057945,3370,3370,3370,3370,0
|
|
20230811,181900,528057945,3370,3370,3370,3370,0
|
|
20230811,181800,528057945,3370,3370,3370,3370,0
|
|
20230811,181700,528057945,3370,3370,3370,3370,0
|
|
20230811,181600,528057945,3370,3370,3370,3370,0
|
|
20230811,181500,528057945,3370,3370,3370,3370,0
|
|
20230811,181400,528057945,3370,3370,3370,3370,0
|
|
20230811,181300,528057945,3370,3370,3370,3370,0
|
|
20230811,181200,528057945,3370,3370,3370,3370,0
|
|
20230811,181100,528057945,3370,3370,3370,3370,0
|
|
20230811,181000,528057945,3370,3370,3370,3370,0
|
|
20230811,180900,528057945,3370,3370,3370,3370,0
|
|
20230811,180800,528057945,3370,3370,3370,3370,0
|
|
20230811,180700,528057945,3370,3370,3370,3370,0
|
|
20230811,180600,528057945,3370,3370,3370,3370,5771
|
|
20230811,180500,528057945,3370,3370,3370,3370,0
|
|
20230811,180400,528057945,3370,3370,3370,3370,0
|
|
20230811,180300,528057945,3370,3370,3370,3370,0
|
|
20230811,180200,528057945,3370,3370,3370,3370,0
|
|
20230811,180100,528057945,3370,3370,3370,3370,0
|
|
20230811,180000,528057945,3370,3370,3370,3370,0
|
|
20230811,175900,528057945,3370,3370,3370,3370,0
|
|
20230811,175800,528057945,3370,3370,3370,3370,0
|
|
20230811,175700,528057945,3370,3370,3370,3370,0
|
|
20230811,175600,528057945,3370,3370,3370,3370,0
|
|
20230811,175500,528057945,3370,3370,3370,3370,0
|
|
20230811,175400,528057945,3370,3370,3370,3370,0
|
|
20230811,175300,528057945,3370,3370,3370,3370,0
|
|
20230811,175200,528057945,3370,3370,3370,3370,0
|
|
20230811,175100,528057945,3370,3370,3370,3370,0
|
|
20230811,175000,528057945,3370,3370,3370,3370,0
|
|
20230811,174900,528057945,3370,3370,3370,3370,0
|
|
20230811,174800,528057945,3370,3370,3370,3370,0
|
|
20230811,174700,528057945,3370,3370,3370,3370,0
|
|
20230811,174600,528057945,3370,3370,3370,3370,0
|
|
20230811,174500,528057945,3370,3370,3370,3370,0
|
|
20230811,174400,528057945,3370,3370,3370,3370,0
|
|
20230811,174300,528057945,3370,3370,3370,3370,0
|
|
20230811,174200,528057945,3370,3370,3370,3370,0
|
|
20230811,174100,528057945,3370,3370,3370,3370,0
|
|
20230811,174000,528057945,3370,3370,3370,3370,0
|
|
20230811,173900,528057945,3370,3370,3370,3370,0
|
|
20230811,173800,528057945,3370,3370,3370,3370,0
|
|
20230811,173700,528057945,3370,3370,3370,3370,0
|
|
20230811,173600,528057945,3370,3370,3370,3370,5771
|
|
20230811,173500,528057945,3370,3370,3370,3370,0
|
|
20230811,173400,528057945,3370,3370,3370,3370,0
|
|
20230811,173300,528057945,3370,3370,3370,3370,0
|
|
20230811,173200,528057945,3370,3370,3370,3370,0
|
|
20230811,173100,528057945,3370,3370,3370,3370,0
|
|
20230811,173000,528057945,3370,3370,3370,3370,0
|
|
20230811,172900,528057945,3370,3370,3370,3370,0
|
|
20230811,172800,528057945,3370,3370,3370,3370,0
|
|
20230811,172700,528057945,3370,3370,3370,3370,0
|
|
20230811,172600,528057945,3370,3370,3370,3370,0
|
|
20230811,172500,528057945,3370,3370,3370,3370,0
|
|
20230811,172400,528057945,3370,3370,3370,3370,0
|
|
20230811,172300,528057945,3370,3370,3370,3370,0
|
|
20230811,172200,528057945,3370,3370,3370,3370,0
|
|
20230811,172100,528057945,3370,3370,3370,3370,0
|
|
20230811,172000,528057945,3370,3370,3370,3370,0
|
|
20230811,171900,528057945,3370,3370,3370,3370,0
|
|
20230811,171800,528057945,3370,3370,3370,3370,0
|
|
20230811,171700,528057945,3370,3370,3370,3370,0
|
|
20230811,171600,528057945,3370,3370,3370,3370,0
|
|
20230811,171500,528057945,3370,3370,3370,3370,0
|
|
20230811,171400,528057945,3370,3370,3370,3370,0
|
|
20230811,171300,528057945,3370,3370,3370,3370,0
|
|
20230811,171200,528057945,3370,3370,3370,3370,0
|
|
20230811,171100,528057945,3370,3370,3370,3370,0
|
|
20230811,171000,528057945,3370,3370,3370,3370,0
|
|
20230811,170900,528057945,3370,3370,3370,3370,0
|
|
20230811,170800,528057945,3370,3370,3370,3370,0
|
|
20230811,170700,528057945,3370,3370,3370,3370,0
|
|
20230811,170600,528057945,3370,3370,3370,3370,5771
|
|
20230811,170500,528057945,3370,3370,3370,3370,0
|
|
20230811,170400,528057945,3370,3370,3370,3370,0
|
|
20230811,170300,528057945,3370,3370,3370,3370,0
|
|
20230811,170200,528057945,3370,3370,3370,3370,0
|
|
20230811,170100,528057945,3370,3370,3370,3370,0
|
|
20230811,170000,528057945,3370,3370,3370,3370,0
|
|
20230811,165900,528057945,3370,3370,3370,3370,0
|
|
20230811,165800,528057945,3370,3370,3370,3370,0
|
|
20230811,165700,528057945,3370,3370,3370,3370,0
|
|
20230811,165600,528057945,3370,3370,3370,3370,0
|
|
20230811,165500,528057945,3370,3370,3370,3370,0
|
|
20230811,165400,528057945,3370,3370,3370,3370,0
|
|
20230811,165300,528057945,3370,3370,3370,3370,0
|
|
20230811,165200,528057945,3370,3370,3370,3370,0
|
|
20230811,165100,528057945,3370,3370,3370,3370,0
|
|
20230811,165000,528057945,3370,3370,3370,3370,0
|
|
20230811,164900,528057945,3370,3370,3370,3370,0
|
|
20230811,164800,528057945,3370,3370,3370,3370,0
|
|
20230811,164700,528057945,3370,3370,3370,3370,0
|
|
20230811,164600,528057945,3370,3370,3370,3370,0
|
|
20230811,164500,528057945,3370,3370,3370,3370,0
|
|
20230811,164400,528057945,3370,3370,3370,3370,0
|
|
20230811,164300,528057945,3370,3370,3370,3370,0
|
|
20230811,164200,528057945,3370,3370,3370,3370,0
|
|
20230811,164100,528057945,3370,3370,3370,3370,0
|
|
20230811,164000,528057945,3370,3370,3370,3370,0
|
|
20230811,163900,528057945,3370,3370,3370,3370,0
|
|
20230811,163800,528057945,3370,3370,3370,3370,0
|
|
20230811,163700,528057945,3370,3370,3370,3370,0
|
|
20230811,163600,528057945,3370,3370,3370,3370,5771
|
|
20230811,163500,528057945,3370,3370,3370,3370,0
|
|
20230811,163400,528057945,3370,3370,3370,3370,0
|
|
20230811,163300,528057945,3370,3370,3370,3370,0
|
|
20230811,163200,528057945,3370,3370,3370,3370,0
|
|
20230811,163100,528057945,3370,3370,3370,3370,0
|
|
20230811,163000,528057945,3370,3370,3370,3370,0
|
|
20230811,162900,528057945,3370,3370,3370,3370,0
|
|
20230811,162800,528057945,3370,3370,3370,3370,0
|
|
20230811,162700,528057945,3370,3370,3370,3370,0
|
|
20230811,162600,528057945,3370,3370,3370,3370,0
|
|
20230811,162500,528057945,3370,3370,3370,3370,0
|
|
20230811,162400,528057945,3370,3370,3370,3370,0
|
|
20230811,162300,528057945,3370,3370,3370,3370,0
|
|
20230811,162200,528057945,3370,3370,3370,3370,0
|
|
20230811,162100,528057945,3370,3370,3370,3370,0
|
|
20230811,162000,528057945,3370,3370,3370,3370,0
|
|
20230811,161900,528057945,3370,3370,3370,3370,0
|
|
20230811,161800,528057945,3370,3370,3370,3370,0
|
|
20230811,161700,528057945,3370,3370,3370,3370,0
|
|
20230811,161600,528057945,3370,3370,3370,3370,0
|
|
20230811,161500,528057945,3370,3370,3370,3370,0
|
|
20230811,161400,528057945,3370,3370,3370,3370,0
|
|
20230811,161300,528057945,3370,3370,3370,3370,0
|
|
20230811,161200,528057945,3370,3370,3370,3370,0
|
|
20230811,161100,528057945,3370,3370,3370,3370,0
|
|
20230811,161000,528057945,3370,3370,3370,3370,0
|
|
20230811,160900,528057945,3370,3370,3370,3370,0
|
|
20230811,160800,528057945,3370,3370,3370,3370,0
|
|
20230811,160700,528057945,3370,3370,3370,3370,0
|
|
20230811,160600,528057945,3370,3370,3370,3370,5771
|
|
20230811,160500,528057945,3370,3370,3370,3370,0
|
|
20230811,160400,528057945,3370,3370,3370,3370,0
|
|
20230811,160300,528057945,3370,3370,3370,3370,0
|
|
20230811,160200,528057945,3370,3370,3370,3370,0
|
|
20230811,160100,528057945,3370,3370,3370,3370,0
|
|
20230811,160000,528057945,3370,3370,3370,3370,0
|
|
20230811,155900,528057945,3370,3370,3370,3370,0
|
|
20230811,155800,528057945,3370,3370,3370,3370,0
|
|
20230811,155700,528057945,3370,3370,3370,3370,0
|
|
20230811,155600,528057945,3370,3370,3370,3370,0
|
|
20230811,155500,528057945,3370,3370,3370,3370,0
|
|
20230811,155400,528057945,3370,3370,3370,3370,0
|
|
20230811,155300,528057945,3370,3370,3370,3370,0
|
|
20230811,155200,528057945,3370,3370,3370,3370,0
|
|
20230811,155100,528057945,3370,3370,3370,3370,0
|
|
20230811,155000,528057945,3370,3370,3370,3370,0
|
|
20230811,154900,528057945,3370,3370,3370,3370,0
|
|
20230811,154800,528057945,3370,3370,3370,3370,0
|
|
20230811,154700,528057945,3370,3370,3370,3370,0
|
|
20230811,154600,528057945,3370,3370,3370,3370,0
|
|
20230811,154500,528057945,3370,3370,3370,3370,0
|
|
20230811,154400,528057945,3370,3370,3370,3370,0
|
|
20230811,154300,528057945,3370,3370,3370,3370,0
|
|
20230811,154200,528057945,3370,3370,3370,3370,0
|
|
20230811,154100,528057945,3370,3370,3370,3370,0
|
|
20230811,154000,528057945,3370,3370,3370,3370,0
|
|
20230811,153900,528057945,3370,3370,3370,3370,0
|
|
20230811,153800,528057945,3370,3370,3370,3370,0
|
|
20230811,153700,528057945,3370,3370,3370,3370,0
|
|
20230811,153600,528057945,3370,3370,3370,3370,5771
|
|
20230811,153500,528057945,3370,3370,3370,3370,0
|
|
20230811,153400,528057945,3370,3370,3370,3370,0
|
|
20230811,153300,528057945,3370,3370,3370,3370,0
|
|
20230811,153200,528057945,3370,3370,3370,3370,0
|
|
20230811,153100,528057945,3370,3370,3370,3370,0
|
|
20230811,153000,528057945,3370,3370,3370,3370,5771
|
|
20230811,152900,508609675,3380,3380,3380,3380,0
|
|
20230811,152800,508609675,3380,3380,3380,3380,0
|
|
20230811,152700,508609675,3380,3380,3380,3380,0
|
|
20230811,152600,508609675,3380,3380,3380,3380,0
|
|
20230811,152500,508609675,3380,3380,3380,3380,0
|
|
20230811,152400,508609675,3380,3380,3380,3380,0
|
|
20230811,152300,508609675,3380,3380,3380,3380,0
|
|
20230811,152200,508609675,3380,3380,3380,3380,0
|
|
20230811,152100,508609675,3380,3380,3380,3380,0
|
|
20230811,152000,508609675,3380,3380,3380,3380,0
|
|
20230811,151900,508609675,3380,3380,3380,3380,614
|
|
20230811,151800,506534355,3380,3375,3380,3375,64
|
|
20230811,151700,506318310,3380,3380,3385,3375,1534
|
|
20230811,151600,501133395,3380,3375,3380,3375,439
|
|
20230811,151500,499649670,3380,3375,3380,3375,609
|
|
20230811,151400,497594125,3380,3375,3380,3375,130
|
|
20230811,151300,497154755,3375,3380,3380,3375,47
|
|
20230811,151200,496995925,3375,3375,3375,3375,6
|
|
20230811,151100,496975675,3375,3380,3380,3375,48
|
|
20230811,151000,496813475,3380,3375,3380,3375,34
|
|
20230811,150900,496698580,3375,3375,3385,3375,1878
|
|
20230811,150800,490350755,3375,3380,3380,3375,292
|
|
20230811,150700,489363800,3380,3375,3380,3375,1965
|
|
20230811,150600,482722125,3375,3370,3375,3370,400
|
|
20230811,150500,481372155,3375,3375,3375,3370,945
|
|
20230811,150400,478182795,3370,3370,3375,3370,75
|
|
20230811,150300,477930040,3370,3370,3380,3370,172
|
|
20230811,150200,477349365,3370,3370,3370,3370,5
|
|
20230811,150100,477332515,3370,3375,3375,3370,901
|
|
20230811,150000,474293015,3375,3375,3375,3375,6
|
|
20230811,145900,474272765,3380,3375,3380,3375,48
|
|
20230811,145800,474110560,3375,3375,3375,3375,15
|
|
20230811,145700,474059935,3380,3375,3380,3375,148
|
|
20230811,145600,473559730,3380,3375,3380,3365,3084
|
|
20230811,145500,463140485,3370,3370,3370,3370,37
|
|
20230811,145400,463015795,3370,3370,3375,3370,47
|
|
20230811,145300,462857200,3370,3370,3375,3370,110
|
|
20230811,145200,462486450,3370,3375,3375,3370,2711
|
|
20230811,145100,453337850,3370,3365,3370,3365,1516
|
|
20230811,145000,448228945,3365,3365,3370,3365,52
|
|
20230811,144900,448053760,3365,3360,3365,3360,19
|
|
20230811,144800,447989865,3360,3360,3370,3360,98
|
|
20230811,144700,447660175,3360,3365,3365,3360,55
|
|
20230811,144600,447475110,3360,3360,3370,3360,48
|
|
20230811,144500,447313420,3360,3360,3360,3360,6
|
|
20230811,144400,447293260,3360,3360,3370,3360,873
|
|
20230811,144300,444353995,3360,3360,3370,3360,5358
|
|
20230811,144200,426338785,3365,3360,3370,3360,281
|
|
20230811,144100,425393385,3360,3360,3360,3360,8
|
|
20230811,144000,425366505,3370,3370,3370,3360,139
|
|
20230811,143900,424898200,3370,3360,3370,3360,22
|
|
20230811,143800,424824110,3370,3365,3370,3360,927
|
|
20230811,143700,421704580,3365,3370,3370,3365,47
|
|
20230811,143600,421546220,3365,3365,3365,3365,7
|
|
20230811,143500,421522665,3365,3365,3370,3365,47
|
|
20230811,143400,421364310,3365,3365,3370,3365,53
|
|
20230811,143300,421185725,3365,3370,3370,3365,174
|
|
20230811,143200,420599385,3365,3365,3370,3365,47
|
|
20230811,143100,420441030,3365,3375,3375,3365,64
|
|
20230811,143000,420225265,3370,3370,3370,3360,1825
|
|
20230811,142900,414079315,3365,3365,3370,3365,140
|
|
20230811,142800,413607560,3365,3365,3375,3365,14
|
|
20230811,142700,413560350,3375,3365,3375,3365,758
|
|
20230811,142600,411005470,3365,3365,3370,3365,75
|
|
20230811,142500,410752735,3375,3365,3375,3365,43
|
|
20230811,142400,410607630,3370,3370,3375,3365,2639
|
|
20230811,142300,401713875,3370,3370,3370,3370,41
|
|
20230811,142200,401575705,3365,3365,3365,3365,56
|
|
20230811,142100,401387265,3365,3365,3365,3365,44
|
|
20230811,142000,401239205,3365,3375,3375,3365,271
|
|
20230811,141900,400325865,3375,3370,3375,3370,2188
|
|
20230811,141800,392951720,3365,3370,3370,3365,41
|
|
20230811,141700,392813555,3365,3365,3365,3365,64
|
|
20230811,141600,392598195,3370,3370,3370,3370,70
|
|
20230811,141500,392362295,3370,3365,3370,3365,409
|
|
20230811,141400,390985705,3370,3365,3370,3365,2084
|
|
20230811,141300,383971675,3365,3365,3365,3365,0
|
|
20230811,141200,383971675,3365,3365,3365,3365,41
|
|
20230811,141100,383833710,3365,3365,3365,3365,2071
|
|
20230811,141000,376864795,3370,3370,3370,3370,41
|
|
20230811,140900,376726625,3370,3370,3370,3370,0
|
|
20230811,140800,376726625,3370,3365,3370,3365,1139
|
|
20230811,140700,372892870,3370,3370,3370,3370,1
|
|
20230811,140600,372889500,3375,3375,3375,3375,41
|
|
20230811,140500,372751125,3375,3375,3375,3375,0
|
|
20230811,140400,372751125,3375,3370,3375,3370,137
|
|
20230811,140300,372288945,3370,3370,3370,3370,2
|
|
20230811,140200,372282205,3370,3370,3370,3370,42
|
|
20230811,140100,372140665,3370,3375,3375,3370,105
|
|
20230811,140000,371786615,3375,3375,3375,3375,0
|
|
20230811,135900,371786615,3375,3375,3375,3375,41
|
|
20230811,135800,371648240,3375,3375,3375,3375,65
|
|
20230811,135700,371428865,3375,3375,3375,3375,41
|
|
20230811,135600,371290490,3365,3375,3375,3365,473
|
|
20230811,135500,369698215,3375,3375,3375,3375,41
|
|
20230811,135400,369559840,3375,3370,3375,3370,1391
|
|
20230811,135300,364871245,3370,3370,3370,3370,41
|
|
20230811,135200,364733075,3370,3370,3370,3370,0
|
|
20230811,135100,364733075,3370,3370,3370,3370,50
|
|
20230811,135000,364564575,3370,3370,3370,3370,70
|
|
20230811,134900,364328675,3370,3370,3370,3370,41
|
|
20230811,134800,364190505,3370,3360,3370,3360,1238
|
|
20230811,134700,360023680,3365,3370,3370,3365,421
|
|
20230811,134600,358605540,3370,3370,3370,3370,0
|
|
20230811,134500,358605540,3370,3370,3370,3370,41
|
|
20230811,134400,358467370,3370,3370,3370,3370,40
|
|
20230811,134300,358332570,3370,3370,3370,3370,0
|
|
20230811,134200,358332570,3370,3370,3370,3370,41
|
|
20230811,134100,358194400,3360,3360,3360,3360,0
|
|
20230811,134000,358194400,3360,3370,3370,3360,58
|
|
20230811,133900,357999110,3370,3370,3370,3370,0
|
|
20230811,133800,357999110,3370,3370,3370,3360,3795
|
|
20230811,133700,345235360,3370,3370,3370,3370,0
|
|
20230811,133600,345235360,3370,3370,3370,3365,694
|
|
20230811,133500,342899080,3370,3370,3370,3370,3
|
|
20230811,133400,342888970,3370,3370,3370,3370,41
|
|
20230811,133300,342750800,3375,3375,3375,3375,0
|
|
20230811,133200,342750800,3375,3375,3375,3375,41
|
|
20230811,133100,342612425,3375,3375,3375,3375,0
|
|
20230811,133000,342612425,3375,3375,3375,3375,41
|
|
20230811,132900,342474050,3370,3365,3370,3365,823
|
|
20230811,132800,339704160,3370,3365,3375,3365,2349
|
|
20230811,132700,331796920,3370,3375,3375,3370,379
|
|
20230811,132600,330519485,3375,3370,3375,3370,1234
|
|
20230811,132500,326359735,3380,3380,3380,3380,41
|
|
20230811,132400,326221155,3380,3380,3380,3380,0
|
|
20230811,132300,326221155,3380,3380,3380,3380,41
|
|
20230811,132200,326082575,3380,3380,3380,3380,0
|
|
20230811,132100,326082575,3380,3380,3380,3380,41
|
|
20230811,132000,325943995,3375,3375,3375,3375,0
|
|
20230811,131900,325943995,3375,3370,3375,3370,600
|
|
20230811,131800,323920330,3375,3375,3375,3375,1167
|
|
20230811,131700,319981705,3380,3375,3380,3375,353
|
|
20230811,131600,318790130,3375,3375,3375,3375,4
|
|
20230811,131500,318776630,3380,3380,3380,3380,41
|
|
20230811,131400,318638050,3380,3380,3380,3380,10
|
|
20230811,131300,318604250,3385,3385,3385,3380,712
|
|
20230811,131200,316194145,3380,3380,3380,3380,3
|
|
20230811,131100,316184005,3385,3385,3385,3385,41
|
|
20230811,131000,316045220,3380,3380,3385,3380,2219
|
|
20230811,130900,308543905,3390,3390,3390,3390,241
|
|
20230811,130800,307726915,3390,3390,3390,3390,94
|
|
20230811,130700,307408255,3385,3385,3385,3385,0
|
|
20230811,130600,307408255,3385,3385,3385,3385,41
|
|
20230811,130500,307269470,3385,3385,3385,3385,147
|
|
20230811,130400,306771875,3385,3385,3385,3385,41
|
|
20230811,130300,306633090,3390,3390,3390,3390,0
|
|
20230811,130200,306633090,3390,3390,3390,3390,41
|
|
20230811,130100,306494100,3385,3390,3390,3385,2235
|
|
20230811,130000,298928415,3400,3400,3400,3400,40
|
|
20230811,125900,298792415,3395,3395,3395,3395,28
|
|
20230811,125800,298697355,3395,3395,3395,3395,13
|
|
20230811,125700,298653220,3395,3395,3395,3395,613
|
|
20230811,125600,296572085,3395,3395,3395,3395,41
|
|
20230811,125500,296432890,3395,3395,3395,3395,0
|
|
20230811,125400,296432890,3395,3395,3395,3395,41
|
|
20230811,125300,296293695,3395,3395,3395,3395,692
|
|
20230811,125200,293944355,3395,3395,3395,3395,141
|
|
20230811,125100,293465660,3395,3395,3395,3395,40
|
|
20230811,125000,293329860,3395,3395,3395,3395,15
|
|
20230811,124900,293278935,3400,3400,3400,3400,51
|
|
20230811,124800,293105535,3400,3395,3400,3395,1926
|
|
20230811,124700,286566225,3395,3395,3395,3395,41
|
|
20230811,124600,286427030,3395,3395,3395,3395,100
|
|
20230811,124500,286087530,3395,3395,3395,3395,41
|
|
20230811,124400,285948335,3395,3390,3395,3390,200
|
|
20230811,124300,285270010,3395,3395,3395,3395,41
|
|
20230811,124200,285130815,3395,3395,3395,3395,190
|
|
20230811,124100,284485765,3395,3395,3395,3395,289
|
|
20230811,124000,283504610,3395,3395,3395,3395,0
|
|
20230811,123900,283504610,3395,3395,3395,3395,41
|
|
20230811,123800,283365415,3395,3390,3395,3390,1095
|
|
20230811,123700,279652860,3390,3390,3390,3390,612
|
|
20230811,123600,277578180,3390,3390,3390,3390,87
|
|
20230811,123500,277283250,3395,3395,3395,3395,41
|
|
20230811,123400,277144055,3395,3400,3400,3395,58
|
|
20230811,123300,276946945,3400,3400,3400,3400,55
|
|
20230811,123200,276759945,3395,3395,3395,3395,276
|
|
20230811,123100,275822925,3395,3395,3400,3395,457
|
|
20230811,123000,274271190,3400,3400,3400,3400,92
|
|
20230811,122900,273958390,3400,3400,3400,3400,0
|
|
20230811,122800,273958390,3400,3400,3400,3400,41
|
|
20230811,122700,273818990,3400,3400,3400,3400,20
|
|
20230811,122600,273750990,3400,3400,3400,3400,41
|
|
20230811,122500,273611590,3395,3395,3395,3395,19
|
|
20230811,122400,273547085,3400,3400,3400,3400,40
|
|
20230811,122300,273411085,3400,3400,3400,3400,0
|
|
20230811,122200,273411085,3400,3400,3400,3400,41
|
|
20230811,122100,273271685,3405,3405,3405,3405,0
|
|
20230811,122000,273271685,3405,3405,3405,3405,41
|
|
20230811,121900,273132080,3405,3400,3405,3400,1702
|
|
20230811,121800,267344550,3410,3395,3410,3395,7844
|
|
20230811,121700,240660230,3395,3395,3395,3395,0
|
|
20230811,121600,240660230,3395,3395,3395,3395,40
|
|
20230811,121500,240524430,3395,3395,3395,3395,41
|
|
20230811,121400,240385235,3395,3395,3395,3395,0
|
|
20230811,121300,240385235,3395,3395,3395,3395,41
|
|
20230811,121200,240246040,3395,3395,3395,3395,0
|
|
20230811,121100,240246040,3395,3395,3395,3395,41
|
|
20230811,121000,240106845,3395,3395,3395,3395,367
|
|
20230811,120900,238860880,3395,3395,3395,3395,41
|
|
20230811,120800,238721685,3390,3390,3390,3390,0
|
|
20230811,120700,238721685,3390,3390,3390,3390,545
|
|
20230811,120600,236874135,3390,3390,3390,3390,18
|
|
20230811,120500,236813115,3395,3395,3395,3395,41
|
|
20230811,120400,236673920,3395,3395,3395,3395,0
|
|
20230811,120300,236673920,3395,3395,3395,3395,42
|
|
20230811,120200,236531330,3395,3395,3395,3395,10
|
|
20230811,120100,236497380,3395,3395,3395,3395,41
|
|
20230811,120000,236358185,3395,3395,3395,3395,0
|
|
20230811,115900,236358185,3395,3395,3395,3395,77
|
|
20230811,115800,236096770,3395,3395,3395,3395,40
|
|
20230811,115700,235960970,3395,3395,3395,3395,0
|
|
20230811,115600,235960970,3395,3395,3395,3395,41
|
|
20230811,115500,235821775,3395,3395,3395,3395,1
|
|
20230811,115400,235818380,3395,3395,3395,3395,41
|
|
20230811,115300,235679185,3395,3395,3395,3395,0
|
|
20230811,115200,235679185,3395,3395,3395,3395,43
|
|
20230811,115100,235533200,3395,3395,3395,3395,0
|
|
20230811,115000,235533200,3395,3395,3395,3395,86
|
|
20230811,114900,235241230,3390,3390,3390,3390,0
|
|
20230811,114800,235241230,3390,3390,3390,3390,107
|
|
20230811,114700,234878500,3390,3390,3390,3390,0
|
|
20230811,114600,234878500,3390,3390,3390,3390,65
|
|
20230811,114500,234658150,3380,3380,3380,3380,5
|
|
20230811,114400,234641250,3390,3390,3390,3390,41
|
|
20230811,114300,234502260,3390,3380,3390,3380,232
|
|
20230811,114200,233717380,3390,3390,3390,3390,41
|
|
20230811,114100,233578390,3390,3390,3390,3390,0
|
|
20230811,114000,233578390,3390,3390,3390,3390,40
|
|
20230811,113900,233442790,3390,3390,3390,3390,41
|
|
20230811,113800,233303800,3390,3390,3390,3390,0
|
|
20230811,113700,233303800,3390,3390,3390,3390,41
|
|
20230811,113600,233164810,3390,3390,3390,3390,0
|
|
20230811,113500,233164810,3390,3390,3390,3390,41
|
|
20230811,113400,233025820,3385,3385,3385,3385,2
|
|
20230811,113300,233019050,3385,3385,3390,3385,148
|
|
20230811,113200,232517660,3385,3385,3385,3385,209
|
|
20230811,113100,231810195,3390,3385,3390,3385,675
|
|
20230811,113000,229524865,3385,3385,3385,3385,0
|
|
20230811,112900,229524865,3385,3385,3385,3385,41
|
|
20230811,112800,229386080,3380,3380,3380,3380,395
|
|
20230811,112700,228050980,3385,3385,3390,3385,1022
|
|
20230811,112600,224591200,3390,3390,3390,3390,0
|
|
20230811,112500,224591200,3390,3390,3390,3390,41
|
|
20230811,112400,224452210,3390,3385,3390,3385,155
|
|
20230811,112300,223927185,3390,3390,3390,3390,40
|
|
20230811,112200,223791585,3390,3390,3390,3390,41
|
|
20230811,112100,223652595,3390,3390,3390,3390,0
|
|
20230811,112000,223652595,3390,3390,3390,3390,41
|
|
20230811,111900,223513605,3390,3390,3390,3390,0
|
|
20230811,111800,223513605,3390,3390,3390,3390,135
|
|
20230811,111700,223055955,3390,3390,3390,3390,0
|
|
20230811,111600,223055955,3390,3390,3390,3390,42
|
|
20230811,111500,222913575,3390,3390,3390,3390,0
|
|
20230811,111400,222913575,3390,3390,3390,3390,40
|
|
20230811,111300,222777975,3385,3385,3385,3385,50
|
|
20230811,111200,222608725,3390,3385,3390,3385,201
|
|
20230811,111100,221928135,3390,3385,3390,3385,255
|
|
20230811,111000,221064485,3385,3390,3390,3385,201
|
|
20230811,110900,220383895,3390,3390,3390,3390,0
|
|
20230811,110800,220383895,3390,3390,3390,3390,598
|
|
20230811,110700,218356675,3390,3390,3390,3390,0
|
|
20230811,110600,218356675,3390,3390,3390,3390,127
|
|
20230811,110500,217926145,3390,3390,3390,3390,170
|
|
20230811,110400,217349845,3390,3390,3390,3390,0
|
|
20230811,110300,217349845,3390,3390,3390,3390,41
|
|
20230811,110200,217210855,3390,3390,3390,3390,5
|
|
20230811,110100,217193905,3390,3390,3390,3390,262
|
|
20230811,110000,216305725,3390,3380,3390,3380,696
|
|
20230811,105900,213951930,3380,3380,3380,3380,84
|
|
20230811,105800,213668010,3380,3380,3380,3380,101
|
|
20230811,105700,213326630,3375,3380,3380,3375,41
|
|
20230811,105600,213188055,3380,3380,3380,3380,151
|
|
20230811,105500,212677675,3380,3380,3380,3380,41
|
|
20230811,105400,212539095,3380,3385,3385,3380,110
|
|
20230811,105300,212167275,3390,3390,3390,3390,41
|
|
20230811,105200,212028285,3385,3385,3385,3385,0
|
|
20230811,105100,212028285,3385,3390,3390,3385,111
|
|
20230811,105000,211652000,3390,3390,3390,3390,2
|
|
20230811,104900,211645220,3390,3390,3390,3390,40
|
|
20230811,104800,211509620,3390,3380,3390,3380,257
|
|
20230811,104700,210638475,3380,3375,3380,3375,165
|
|
20230811,104600,210081395,3370,3375,3375,3370,456
|
|
20230811,104500,208542455,3375,3375,3375,3375,218
|
|
20230811,104400,207806705,3375,3380,3380,3375,954
|
|
20230811,104300,204585340,3375,3380,3380,3375,396
|
|
20230811,104200,203246865,3385,3390,3390,3385,179
|
|
20230811,104100,202640745,3390,3390,3390,3390,20
|
|
20230811,104000,202572945,3390,3390,3390,3390,40
|
|
20230811,103900,202437345,3385,3385,3385,3385,82
|
|
20230811,103800,202159775,3380,3390,3390,3380,5585
|
|
20230811,103700,183274515,3385,3385,3385,3385,1000
|
|
20230811,103600,179889515,3395,3395,3395,3395,116
|
|
20230811,103500,179495695,3395,3395,3395,3395,0
|
|
20230811,103400,179495695,3395,3395,3395,3395,46
|
|
20230811,103300,179339525,3385,3385,3385,3385,666
|
|
20230811,103200,177085115,3385,3385,3385,3385,41
|
|
20230811,103100,176946330,3385,3385,3385,3385,88
|
|
20230811,103000,176648450,3385,3385,3385,3385,40
|
|
20230811,102900,176513050,3385,3385,3385,3385,41
|
|
20230811,102800,176374265,3385,3385,3385,3385,1015
|
|
20230811,102700,172938490,3385,3385,3395,3385,1674
|
|
20230811,102600,167271590,3390,3395,3395,3390,454
|
|
20230811,102500,165730410,3400,3400,3400,3400,41
|
|
20230811,102400,165591010,3400,3400,3400,3400,0
|
|
20230811,102300,165591010,3400,3400,3400,3400,1113
|
|
20230811,102200,161806810,3400,3395,3400,3390,2922
|
|
20230811,102100,151884430,3395,3395,3395,3390,1559
|
|
20230811,102000,146592680,3390,3380,3390,3380,1736
|
|
20230811,101900,140711640,3380,3390,3390,3380,211
|
|
20230811,101800,139998050,3385,3385,3385,3385,1078
|
|
20230811,101700,136349020,3385,3380,3385,3380,51
|
|
20230811,101600,136176435,3380,3385,3385,3380,2
|
|
20230811,101500,136169670,3385,3380,3385,3380,141
|
|
20230811,101400,135692885,3380,3385,3385,3380,212
|
|
20230811,101300,134976295,3390,3385,3390,3385,141
|
|
20230811,101200,134498805,3390,3390,3390,3390,41
|
|
20230811,101100,134359815,3390,3385,3390,3385,1573
|
|
20230811,101000,129027645,3390,3390,3390,3390,41
|
|
20230811,100900,128888655,3385,3385,3385,3385,302
|
|
20230811,100800,127866385,3390,3390,3390,3390,41
|
|
20230811,100700,127727395,3385,3385,3385,3385,64
|
|
20230811,100600,127510755,3385,3385,3385,3385,40
|
|
20230811,100500,127375355,3380,3380,3380,3380,211
|
|
20230811,100400,126662175,3390,3390,3390,3390,71
|
|
20230811,100300,126421485,3380,3390,3390,3380,291
|
|
20230811,100200,125437105,3390,3390,3390,3390,41
|
|
20230811,100100,125298115,3390,3390,3390,3390,20
|
|
20230811,100000,125230315,3390,3380,3390,3380,2336
|
|
20230811,095900,117320555,3380,3380,3380,3380,121
|
|
20230811,095800,116911575,3380,3380,3380,3380,62
|
|
20230811,095700,116702015,3380,3380,3380,3380,2
|
|
20230811,095600,116695255,3385,3385,3385,3385,40
|
|
20230811,095500,116559855,3375,3380,3380,3375,1904
|
|
20230811,095400,110124340,3370,3375,3380,3370,224
|
|
20230811,095300,109368230,3375,3375,3380,3375,1091
|
|
20230811,095200,105685900,3375,3380,3380,3375,767
|
|
20230811,095100,103096495,3380,3385,3385,3380,141
|
|
20230811,095000,102619710,3385,3385,3385,3385,0
|
|
20230811,094900,102619710,3385,3385,3385,3385,230
|
|
20230811,094800,101841160,3385,3385,3385,3385,1116
|
|
20230811,094700,98063500,3385,3385,3385,3385,40
|
|
20230811,094600,97928100,3380,3375,3380,3375,3194
|
|
20230811,094500,87138900,3375,3370,3375,3370,300
|
|
20230811,094400,86127400,3375,3375,3375,3375,0
|
|
20230811,094300,86127400,3375,3375,3375,3375,41
|
|
20230811,094200,85989025,3375,3375,3375,3375,1
|
|
20230811,094100,85985650,3375,3370,3375,3370,141
|
|
20230811,094000,85510275,3370,3370,3370,3370,173
|
|
20230811,093900,84927265,3375,3370,3375,3370,971
|
|
20230811,093800,81654795,3370,3370,3370,3370,6
|
|
20230811,093700,81634575,3370,3365,3370,3365,295
|
|
20230811,093600,80641695,3370,3370,3370,3370,45
|
|
20230811,093500,80490045,3370,3370,3370,3365,239
|
|
20230811,093400,79684965,3370,3370,3370,3370,143
|
|
20230811,093300,79203055,3370,3370,3370,3365,156
|
|
20230811,093200,78677835,3370,3370,3370,3370,111
|
|
20230811,093100,78303765,3370,3370,3370,3370,142
|
|
20230811,093000,77825225,3370,3370,3370,3370,698
|
|
20230811,092900,75472965,3365,3365,3365,3365,0
|
|
20230811,092800,75472965,3365,3365,3370,3365,891
|
|
20230811,092700,72472540,3365,3370,3370,3365,305
|
|
20230811,092600,71446190,3370,3370,3370,3365,2945
|
|
20230811,092500,61532685,3375,3370,3375,3370,95
|
|
20230811,092400,61212485,3375,3375,3375,3375,121
|
|
20230811,092300,60804110,3375,3375,3375,3375,0
|
|
20230811,092200,60804110,3375,3375,3375,3370,214
|
|
20230811,092100,60081905,3375,3375,3375,3375,677
|
|
20230811,092000,57797030,3375,3380,3380,3365,2244
|
|
20230811,091900,50235600,3380,3380,3380,3380,0
|
|
20230811,091800,50235600,3380,3380,3380,3380,103
|
|
20230811,091700,49887460,3375,3375,3375,3375,355
|
|
20230811,091600,48689335,3375,3375,3375,3375,300
|
|
20230811,091500,47676835,3375,3375,3375,3375,146
|
|
20230811,091400,47184085,3370,3370,3370,3370,78
|
|
20230811,091300,46921225,3365,3370,3375,3365,325
|
|
20230811,091200,45826200,3370,3365,3370,3365,3179
|
|
20230811,091100,35122735,3365,3360,3365,3360,44
|
|
20230811,091000,34974690,3365,3365,3365,3365,0
|
|
20230811,090900,34974690,3365,3365,3365,3365,41
|
|
20230811,090800,34836725,3360,3360,3360,3360,255
|
|
20230811,090700,33979925,3360,3365,3365,3360,253
|
|
20230811,090600,33129005,3360,3360,3360,3360,250
|
|
20230811,090500,32289005,3360,3355,3360,3355,470
|
|
20230811,090400,30711625,3355,3355,3355,3355,482
|
|
20230811,090300,29094515,3355,3365,3365,3355,284
|
|
20230811,090200,28141010,3365,3350,3365,3350,5089
|
|
20230811,090100,11061320,3350,3350,3350,3345,734
|
|
20230811,090000,8603280,3345,3350,3350,3345,2570
|