669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200600,177026955,3690,3690,3690,3690,1176
|
|
20230803,200500,177026955,3690,3690,3690,3690,0
|
|
20230803,200400,177026955,3690,3690,3690,3690,0
|
|
20230803,200300,177026955,3690,3690,3690,3690,0
|
|
20230803,200200,177026955,3690,3690,3690,3690,0
|
|
20230803,200100,177026955,3690,3690,3690,3690,0
|
|
20230803,200000,177026955,3690,3690,3690,3690,0
|
|
20230803,195900,177026955,3690,3690,3690,3690,0
|
|
20230803,195800,177026955,3690,3690,3690,3690,0
|
|
20230803,195700,177026955,3690,3690,3690,3690,0
|
|
20230803,195600,177026955,3690,3690,3690,3690,0
|
|
20230803,195500,177026955,3690,3690,3690,3690,0
|
|
20230803,195400,177026955,3690,3690,3690,3690,0
|
|
20230803,195300,177026955,3690,3690,3690,3690,0
|
|
20230803,195200,177026955,3690,3690,3690,3690,0
|
|
20230803,195100,177026955,3690,3690,3690,3690,0
|
|
20230803,195000,177026955,3690,3690,3690,3690,0
|
|
20230803,194900,177026955,3690,3690,3690,3690,0
|
|
20230803,194800,177026955,3690,3690,3690,3690,0
|
|
20230803,194700,177026955,3690,3690,3690,3690,0
|
|
20230803,194600,177026955,3690,3690,3690,3690,0
|
|
20230803,194500,177026955,3690,3690,3690,3690,0
|
|
20230803,194400,177026955,3690,3690,3690,3690,0
|
|
20230803,194300,177026955,3690,3690,3690,3690,0
|
|
20230803,194200,177026955,3690,3690,3690,3690,0
|
|
20230803,194100,177026955,3690,3690,3690,3690,0
|
|
20230803,194000,177026955,3690,3690,3690,3690,0
|
|
20230803,193900,177026955,3690,3690,3690,3690,0
|
|
20230803,193800,177026955,3690,3690,3690,3690,0
|
|
20230803,193700,177026955,3690,3690,3690,3690,0
|
|
20230803,193600,177026955,3690,3690,3690,3690,1176
|
|
20230803,193500,177026955,3690,3690,3690,3690,0
|
|
20230803,193400,177026955,3690,3690,3690,3690,0
|
|
20230803,193300,177026955,3690,3690,3690,3690,0
|
|
20230803,193200,177026955,3690,3690,3690,3690,0
|
|
20230803,193100,177026955,3690,3690,3690,3690,0
|
|
20230803,193000,177026955,3690,3690,3690,3690,0
|
|
20230803,192900,177026955,3690,3690,3690,3690,0
|
|
20230803,192800,177026955,3690,3690,3690,3690,0
|
|
20230803,192700,177026955,3690,3690,3690,3690,0
|
|
20230803,192600,177026955,3690,3690,3690,3690,0
|
|
20230803,192500,177026955,3690,3690,3690,3690,0
|
|
20230803,192400,177026955,3690,3690,3690,3690,0
|
|
20230803,192300,177026955,3690,3690,3690,3690,0
|
|
20230803,192200,177026955,3690,3690,3690,3690,0
|
|
20230803,192100,177026955,3690,3690,3690,3690,0
|
|
20230803,192000,177026955,3690,3690,3690,3690,0
|
|
20230803,191900,177026955,3690,3690,3690,3690,0
|
|
20230803,191800,177026955,3690,3690,3690,3690,0
|
|
20230803,191700,177026955,3690,3690,3690,3690,0
|
|
20230803,191600,177026955,3690,3690,3690,3690,0
|
|
20230803,191500,177026955,3690,3690,3690,3690,0
|
|
20230803,191400,177026955,3690,3690,3690,3690,0
|
|
20230803,191300,177026955,3690,3690,3690,3690,0
|
|
20230803,191200,177026955,3690,3690,3690,3690,0
|
|
20230803,191100,177026955,3690,3690,3690,3690,0
|
|
20230803,191000,177026955,3690,3690,3690,3690,0
|
|
20230803,190900,177026955,3690,3690,3690,3690,0
|
|
20230803,190800,177026955,3690,3690,3690,3690,0
|
|
20230803,190700,177026955,3690,3690,3690,3690,0
|
|
20230803,190600,177026955,3690,3690,3690,3690,1176
|
|
20230803,190500,177026955,3690,3690,3690,3690,0
|
|
20230803,190400,177026955,3690,3690,3690,3690,0
|
|
20230803,190300,177026955,3690,3690,3690,3690,0
|
|
20230803,190200,177026955,3690,3690,3690,3690,0
|
|
20230803,190100,177026955,3690,3690,3690,3690,0
|
|
20230803,190000,177026955,3690,3690,3690,3690,0
|
|
20230803,185900,177026955,3690,3690,3690,3690,0
|
|
20230803,185800,177026955,3690,3690,3690,3690,0
|
|
20230803,185700,177026955,3690,3690,3690,3690,0
|
|
20230803,185600,177026955,3690,3690,3690,3690,0
|
|
20230803,185500,177026955,3690,3690,3690,3690,0
|
|
20230803,185400,177026955,3690,3690,3690,3690,0
|
|
20230803,185300,177026955,3690,3690,3690,3690,0
|
|
20230803,185200,177026955,3690,3690,3690,3690,0
|
|
20230803,185100,177026955,3690,3690,3690,3690,0
|
|
20230803,185000,177026955,3690,3690,3690,3690,0
|
|
20230803,184900,177026955,3690,3690,3690,3690,0
|
|
20230803,184800,177026955,3690,3690,3690,3690,0
|
|
20230803,184700,177026955,3690,3690,3690,3690,0
|
|
20230803,184600,177026955,3690,3690,3690,3690,0
|
|
20230803,184500,177026955,3690,3690,3690,3690,0
|
|
20230803,184400,177026955,3690,3690,3690,3690,0
|
|
20230803,184300,177026955,3690,3690,3690,3690,0
|
|
20230803,184200,177026955,3690,3690,3690,3690,0
|
|
20230803,184100,177026955,3690,3690,3690,3690,0
|
|
20230803,184000,177026955,3690,3690,3690,3690,0
|
|
20230803,183900,177026955,3690,3690,3690,3690,0
|
|
20230803,183800,177026955,3690,3690,3690,3690,0
|
|
20230803,183700,177026955,3690,3690,3690,3690,0
|
|
20230803,183600,177026955,3690,3690,3690,3690,1176
|
|
20230803,183500,177026955,3690,3690,3690,3690,0
|
|
20230803,183400,177026955,3690,3690,3690,3690,0
|
|
20230803,183300,177026955,3690,3690,3690,3690,0
|
|
20230803,183200,177026955,3690,3690,3690,3690,0
|
|
20230803,183100,177026955,3690,3690,3690,3690,0
|
|
20230803,183000,177026955,3690,3690,3690,3690,0
|
|
20230803,182900,177026955,3690,3690,3690,3690,0
|
|
20230803,182800,177026955,3690,3690,3690,3690,0
|
|
20230803,182700,177026955,3690,3690,3690,3690,0
|
|
20230803,182600,177026955,3690,3690,3690,3690,0
|
|
20230803,182500,177026955,3690,3690,3690,3690,0
|
|
20230803,182400,177026955,3690,3690,3690,3690,0
|
|
20230803,182300,177026955,3690,3690,3690,3690,0
|
|
20230803,182200,177026955,3690,3690,3690,3690,0
|
|
20230803,182100,177026955,3690,3690,3690,3690,0
|
|
20230803,182000,177026955,3690,3690,3690,3690,0
|
|
20230803,181900,177026955,3690,3690,3690,3690,0
|
|
20230803,181800,177026955,3690,3690,3690,3690,0
|
|
20230803,181700,177026955,3690,3690,3690,3690,0
|
|
20230803,181600,177026955,3690,3690,3690,3690,0
|
|
20230803,181500,177026955,3690,3690,3690,3690,0
|
|
20230803,181400,177026955,3690,3690,3690,3690,0
|
|
20230803,181300,177026955,3690,3690,3690,3690,0
|
|
20230803,181200,177026955,3690,3690,3690,3690,0
|
|
20230803,181100,177026955,3690,3690,3690,3690,0
|
|
20230803,181000,177026955,3690,3690,3690,3690,0
|
|
20230803,180900,177026955,3690,3690,3690,3690,0
|
|
20230803,180800,177026955,3690,3690,3690,3690,0
|
|
20230803,180700,177026955,3690,3690,3690,3690,0
|
|
20230803,180600,177026955,3690,3690,3690,3690,1176
|
|
20230803,180500,177026955,3690,3690,3690,3690,0
|
|
20230803,180400,177026955,3690,3690,3690,3690,0
|
|
20230803,180300,177026955,3690,3690,3690,3690,0
|
|
20230803,180200,177026955,3690,3690,3690,3690,0
|
|
20230803,180100,177026955,3690,3690,3690,3690,0
|
|
20230803,180000,177026955,3690,3690,3690,3690,0
|
|
20230803,175900,177026955,3690,3690,3690,3690,0
|
|
20230803,175800,177026955,3690,3690,3690,3690,0
|
|
20230803,175700,177026955,3690,3690,3690,3690,0
|
|
20230803,175600,177026955,3690,3690,3690,3690,0
|
|
20230803,175500,177026955,3690,3690,3690,3690,0
|
|
20230803,175400,177026955,3690,3690,3690,3690,0
|
|
20230803,175300,177026955,3690,3690,3690,3690,0
|
|
20230803,175200,177026955,3690,3690,3690,3690,0
|
|
20230803,175100,177026955,3690,3690,3690,3690,0
|
|
20230803,175000,177026955,3690,3690,3690,3690,0
|
|
20230803,174900,177026955,3690,3690,3690,3690,0
|
|
20230803,174800,177026955,3690,3690,3690,3690,0
|
|
20230803,174700,177026955,3690,3690,3690,3690,0
|
|
20230803,174600,177026955,3690,3690,3690,3690,0
|
|
20230803,174500,177026955,3690,3690,3690,3690,0
|
|
20230803,174400,177026955,3690,3690,3690,3690,0
|
|
20230803,174300,177026955,3690,3690,3690,3690,0
|
|
20230803,174200,177026955,3690,3690,3690,3690,0
|
|
20230803,174100,177026955,3690,3690,3690,3690,0
|
|
20230803,174000,177026955,3690,3690,3690,3690,0
|
|
20230803,173900,177026955,3690,3690,3690,3690,0
|
|
20230803,173800,177026955,3690,3690,3690,3690,0
|
|
20230803,173700,177026955,3690,3690,3690,3690,0
|
|
20230803,173600,177026955,3690,3690,3690,3690,1176
|
|
20230803,173500,177026955,3690,3690,3690,3690,0
|
|
20230803,173400,177026955,3690,3690,3690,3690,0
|
|
20230803,173300,177026955,3690,3690,3690,3690,0
|
|
20230803,173200,177026955,3690,3690,3690,3690,0
|
|
20230803,173100,177026955,3690,3690,3690,3690,0
|
|
20230803,173000,177026955,3690,3690,3690,3690,0
|
|
20230803,172900,177026955,3690,3690,3690,3690,0
|
|
20230803,172800,177026955,3690,3690,3690,3690,0
|
|
20230803,172700,177026955,3690,3690,3690,3690,0
|
|
20230803,172600,177026955,3690,3690,3690,3690,0
|
|
20230803,172500,177026955,3690,3690,3690,3690,0
|
|
20230803,172400,177026955,3690,3690,3690,3690,0
|
|
20230803,172300,177026955,3690,3690,3690,3690,0
|
|
20230803,172200,177026955,3690,3690,3690,3690,0
|
|
20230803,172100,177026955,3690,3690,3690,3690,0
|
|
20230803,172000,177026955,3690,3690,3690,3690,0
|
|
20230803,171900,177026955,3690,3690,3690,3690,0
|
|
20230803,171800,177026955,3690,3690,3690,3690,0
|
|
20230803,171700,177026955,3690,3690,3690,3690,0
|
|
20230803,171600,177026955,3690,3690,3690,3690,0
|
|
20230803,171500,177026955,3690,3690,3690,3690,0
|
|
20230803,171400,177026955,3690,3690,3690,3690,0
|
|
20230803,171300,177026955,3690,3690,3690,3690,0
|
|
20230803,171200,177026955,3690,3690,3690,3690,0
|
|
20230803,171100,177026955,3690,3690,3690,3690,0
|
|
20230803,171000,177026955,3690,3690,3690,3690,0
|
|
20230803,170900,177026955,3690,3690,3690,3690,0
|
|
20230803,170800,177026955,3690,3690,3690,3690,0
|
|
20230803,170700,177026955,3690,3690,3690,3690,0
|
|
20230803,170600,177026955,3690,3690,3690,3690,1176
|
|
20230803,170500,177026955,3690,3690,3690,3690,0
|
|
20230803,170400,177026955,3690,3690,3690,3690,0
|
|
20230803,170300,177026955,3690,3690,3690,3690,0
|
|
20230803,170200,177026955,3690,3690,3690,3690,0
|
|
20230803,170100,177026955,3690,3690,3690,3690,0
|
|
20230803,170000,177026955,3690,3690,3690,3690,0
|
|
20230803,165900,177026955,3690,3690,3690,3690,0
|
|
20230803,165800,177026955,3690,3690,3690,3690,0
|
|
20230803,165700,177026955,3690,3690,3690,3690,0
|
|
20230803,165600,177026955,3690,3690,3690,3690,0
|
|
20230803,165500,177026955,3690,3690,3690,3690,0
|
|
20230803,165400,177026955,3690,3690,3690,3690,0
|
|
20230803,165300,177026955,3690,3690,3690,3690,0
|
|
20230803,165200,177026955,3690,3690,3690,3690,0
|
|
20230803,165100,177026955,3690,3690,3690,3690,0
|
|
20230803,165000,177026955,3690,3690,3690,3690,0
|
|
20230803,164900,177026955,3690,3690,3690,3690,0
|
|
20230803,164800,177026955,3690,3690,3690,3690,0
|
|
20230803,164700,177026955,3690,3690,3690,3690,0
|
|
20230803,164600,177026955,3690,3690,3690,3690,0
|
|
20230803,164500,177026955,3690,3690,3690,3690,0
|
|
20230803,164400,177026955,3690,3690,3690,3690,0
|
|
20230803,164300,177026955,3690,3690,3690,3690,0
|
|
20230803,164200,177026955,3690,3690,3690,3690,0
|
|
20230803,164100,177026955,3690,3690,3690,3690,0
|
|
20230803,164000,177026955,3690,3690,3690,3690,0
|
|
20230803,163900,177026955,3690,3690,3690,3690,0
|
|
20230803,163800,177026955,3690,3690,3690,3690,0
|
|
20230803,163700,177026955,3690,3690,3690,3690,0
|
|
20230803,163600,177026955,3690,3690,3690,3690,1176
|
|
20230803,163500,177026955,3690,3690,3690,3690,0
|
|
20230803,163400,177026955,3690,3690,3690,3690,0
|
|
20230803,163300,177026955,3690,3690,3690,3690,0
|
|
20230803,163200,177026955,3690,3690,3690,3690,0
|
|
20230803,163100,177026955,3690,3690,3690,3690,0
|
|
20230803,163000,177026955,3690,3690,3690,3690,0
|
|
20230803,162900,177026955,3690,3690,3690,3690,0
|
|
20230803,162800,177026955,3690,3690,3690,3690,0
|
|
20230803,162700,177026955,3690,3690,3690,3690,0
|
|
20230803,162600,177026955,3690,3690,3690,3690,0
|
|
20230803,162500,177026955,3690,3690,3690,3690,0
|
|
20230803,162400,177026955,3690,3690,3690,3690,0
|
|
20230803,162300,177026955,3690,3690,3690,3690,0
|
|
20230803,162200,177026955,3690,3690,3690,3690,0
|
|
20230803,162100,177026955,3690,3690,3690,3690,0
|
|
20230803,162000,177026955,3690,3690,3690,3690,0
|
|
20230803,161900,177026955,3690,3690,3690,3690,0
|
|
20230803,161800,177026955,3690,3690,3690,3690,0
|
|
20230803,161700,177026955,3690,3690,3690,3690,0
|
|
20230803,161600,177026955,3690,3690,3690,3690,0
|
|
20230803,161500,177026955,3690,3690,3690,3690,0
|
|
20230803,161400,177026955,3690,3690,3690,3690,0
|
|
20230803,161300,177026955,3690,3690,3690,3690,0
|
|
20230803,161200,177026955,3690,3690,3690,3690,0
|
|
20230803,161100,177026955,3690,3690,3690,3690,0
|
|
20230803,161000,177026955,3690,3690,3690,3690,0
|
|
20230803,160900,177026955,3690,3690,3690,3690,0
|
|
20230803,160800,177026955,3690,3690,3690,3690,0
|
|
20230803,160700,177026955,3690,3690,3690,3690,0
|
|
20230803,160600,177026955,3690,3690,3690,3690,1176
|
|
20230803,160500,177026955,3690,3690,3690,3690,0
|
|
20230803,160400,177026955,3690,3690,3690,3690,0
|
|
20230803,160300,177026955,3690,3690,3690,3690,0
|
|
20230803,160200,177026955,3690,3690,3690,3690,0
|
|
20230803,160100,177026955,3690,3690,3690,3690,0
|
|
20230803,160000,177026955,3690,3690,3690,3690,0
|
|
20230803,155900,177026955,3690,3690,3690,3690,0
|
|
20230803,155800,177026955,3690,3690,3690,3690,0
|
|
20230803,155700,177026955,3690,3690,3690,3690,0
|
|
20230803,155600,177026955,3690,3690,3690,3690,0
|
|
20230803,155500,177026955,3690,3690,3690,3690,0
|
|
20230803,155400,177026955,3690,3690,3690,3690,0
|
|
20230803,155300,177026955,3690,3690,3690,3690,0
|
|
20230803,155200,177026955,3690,3690,3690,3690,0
|
|
20230803,155100,177026955,3690,3690,3690,3690,0
|
|
20230803,155000,177026955,3690,3690,3690,3690,0
|
|
20230803,154900,177026955,3690,3690,3690,3690,0
|
|
20230803,154800,177026955,3690,3690,3690,3690,0
|
|
20230803,154700,177026955,3690,3690,3690,3690,0
|
|
20230803,154600,177026955,3690,3690,3690,3690,0
|
|
20230803,154500,177026955,3690,3690,3690,3690,0
|
|
20230803,154400,177026955,3690,3690,3690,3690,0
|
|
20230803,154300,177026955,3690,3690,3690,3690,0
|
|
20230803,154200,177026955,3690,3690,3690,3690,0
|
|
20230803,154100,177026955,3690,3690,3690,3690,0
|
|
20230803,154000,177026955,3690,3690,3690,3690,0
|
|
20230803,153900,177026955,3690,3690,3690,3690,0
|
|
20230803,153800,177026955,3690,3690,3690,3690,0
|
|
20230803,153700,177026955,3690,3690,3690,3690,0
|
|
20230803,153600,177026955,3690,3690,3690,3690,1176
|
|
20230803,153500,177026955,3690,3690,3690,3690,0
|
|
20230803,153400,177026955,3690,3690,3690,3690,0
|
|
20230803,153300,177026955,3690,3690,3690,3690,0
|
|
20230803,153200,177026955,3690,3690,3690,3690,0
|
|
20230803,153100,177026955,3690,3690,3690,3690,0
|
|
20230803,153000,177026955,3690,3690,3690,3690,1176
|
|
20230803,152900,172687515,3690,3690,3690,3690,0
|
|
20230803,152800,172687515,3690,3690,3690,3690,0
|
|
20230803,152700,172687515,3690,3690,3690,3690,0
|
|
20230803,152600,172687515,3690,3690,3690,3690,0
|
|
20230803,152500,172687515,3690,3690,3690,3690,0
|
|
20230803,152400,172687515,3690,3690,3690,3690,0
|
|
20230803,152300,172687515,3690,3690,3690,3690,0
|
|
20230803,152200,172687515,3690,3690,3690,3690,0
|
|
20230803,152100,172687515,3690,3690,3690,3690,0
|
|
20230803,152000,172687515,3690,3690,3690,3690,0
|
|
20230803,151900,172687515,3690,3690,3690,3665,423
|
|
20230803,151800,171130120,3690,3690,3690,3690,2
|
|
20230803,151700,171122740,3690,3680,3690,3680,171
|
|
20230803,151600,170492670,3680,3680,3680,3680,2
|
|
20230803,151500,170485310,3680,3680,3680,3680,64
|
|
20230803,151400,170249790,3680,3680,3680,3680,101
|
|
20230803,151300,169878110,3680,3675,3680,3675,57
|
|
20230803,151200,169668570,3675,3675,3675,3675,5
|
|
20230803,151100,169650195,3675,3680,3680,3675,2
|
|
20230803,151000,169642840,3680,3680,3680,3660,215
|
|
20230803,150900,168853870,3675,3675,3675,3675,84
|
|
20230803,150800,168545170,3675,3675,3675,3675,2
|
|
20230803,150700,168537820,3675,3675,3675,3675,3
|
|
20230803,150600,168526795,3675,3675,3675,3675,2
|
|
20230803,150500,168519445,3675,3675,3675,3660,81
|
|
20230803,150400,168222600,3675,3675,3675,3675,2
|
|
20230803,150300,168215250,3675,3675,3675,3675,2
|
|
20230803,150200,168207900,3675,3675,3675,3675,98
|
|
20230803,150100,167847750,3680,3680,3680,3680,3
|
|
20230803,150000,167836710,3680,3680,3680,3680,2
|
|
20230803,145900,167829350,3680,3680,3680,3680,2
|
|
20230803,145800,167821990,3680,3680,3680,3680,2
|
|
20230803,145700,167814630,3680,3680,3680,3680,133
|
|
20230803,145600,167325190,3680,3675,3680,3675,326
|
|
20230803,145500,166126730,3675,3675,3675,3675,2
|
|
20230803,145400,166119380,3675,3675,3675,3675,3
|
|
20230803,145300,166108355,3675,3675,3675,3675,2
|
|
20230803,145200,166101005,3675,3675,3675,3675,2
|
|
20230803,145100,166093655,3675,3675,3675,3675,4
|
|
20230803,145000,166078955,3675,3675,3675,3675,2
|
|
20230803,144900,166071605,3675,3675,3675,3675,2
|
|
20230803,144800,166064255,3675,3675,3675,3675,2
|
|
20230803,144700,166056905,3675,3665,3675,3660,147
|
|
20230803,144600,165518440,3665,3660,3665,3660,304
|
|
20230803,144500,164405795,3660,3660,3660,3660,2
|
|
20230803,144400,164398475,3660,3660,3660,3660,2
|
|
20230803,144300,164391155,3660,3660,3660,3655,25
|
|
20230803,144200,164299660,3660,3660,3660,3660,2
|
|
20230803,144100,164292340,3660,3660,3660,3660,3
|
|
20230803,144000,164281360,3660,3660,3660,3660,15
|
|
20230803,143900,164226460,3660,3660,3660,3660,2
|
|
20230803,143800,164219140,3660,3660,3660,3660,12
|
|
20230803,143700,164175220,3660,3660,3660,3640,173
|
|
20230803,143600,163545440,3660,3655,3660,3655,8
|
|
20230803,143500,163516190,3655,3650,3655,3650,967
|
|
20230803,143400,159986140,3645,3645,3645,3645,513
|
|
20230803,143300,158116255,3645,3645,3645,3645,2
|
|
20230803,143200,158108965,3645,3645,3645,3645,2
|
|
20230803,143100,158101675,3645,3645,3645,3645,2
|
|
20230803,143000,158094385,3645,3645,3645,3645,2
|
|
20230803,142900,158087095,3645,3645,3645,3645,2
|
|
20230803,142800,158079805,3645,3645,3645,3645,3
|
|
20230803,142700,158068870,3635,3645,3645,3635,95
|
|
20230803,142600,157723525,3645,3645,3645,3645,2
|
|
20230803,142500,157716235,3645,3645,3645,3645,3
|
|
20230803,142400,157705300,3645,3645,3645,3645,2
|
|
20230803,142300,157698010,3645,3645,3645,3645,2
|
|
20230803,142200,157690720,3645,3645,3645,3645,2
|
|
20230803,142100,157683430,3645,3645,3645,3645,2
|
|
20230803,142000,157676140,3645,3645,3645,3645,2
|
|
20230803,141900,157668850,3635,3645,3645,3635,35
|
|
20230803,141800,157541595,3635,3640,3645,3635,792
|
|
20230803,141700,154662650,3635,3635,3640,3635,1130
|
|
20230803,141600,150555090,3645,3645,3645,3645,2
|
|
20230803,141500,150547800,3645,3645,3645,3645,3
|
|
20230803,141400,150536865,3645,3645,3645,3645,2
|
|
20230803,141300,150529575,3645,3645,3645,3645,2
|
|
20230803,141200,150522285,3645,3645,3645,3645,2
|
|
20230803,141100,150514995,3650,3650,3650,3650,2
|
|
20230803,141000,150507695,3650,3650,3650,3650,2
|
|
20230803,140900,150500395,3650,3650,3650,3650,2
|
|
20230803,140800,150493095,3650,3650,3650,3650,2
|
|
20230803,140700,150485795,3650,3650,3650,3650,3
|
|
20230803,140600,150474845,3650,3650,3650,3650,2
|
|
20230803,140500,150467545,3650,3650,3650,3650,2
|
|
20230803,140400,150460245,3650,3650,3650,3650,2
|
|
20230803,140300,150452945,3650,3650,3650,3650,2
|
|
20230803,140200,150445645,3650,3650,3650,3650,3
|
|
20230803,140100,150434695,3650,3650,3650,3650,2
|
|
20230803,140000,150427395,3650,3650,3650,3650,2
|
|
20230803,135900,150420095,3650,3650,3650,3650,2
|
|
20230803,135800,150412795,3650,3650,3650,3650,2
|
|
20230803,135700,150405495,3650,3650,3650,3635,120
|
|
20230803,135600,149968765,3650,3650,3650,3650,2
|
|
20230803,135500,149961465,3650,3650,3650,3650,2
|
|
20230803,135400,149954165,3650,3650,3650,3650,2
|
|
20230803,135300,149946865,3650,3635,3650,3635,42
|
|
20230803,135200,149793760,3650,3650,3650,3650,2
|
|
20230803,135100,149786460,3650,3650,3650,3650,2
|
|
20230803,135000,149779160,3650,3650,3650,3650,12
|
|
20230803,134900,149735360,3650,3650,3650,3650,4
|
|
20230803,134800,149720760,3650,3645,3650,3645,13
|
|
20230803,134700,149673370,3645,3640,3645,3635,22
|
|
20230803,134600,149593285,3640,3640,3640,3640,2
|
|
20230803,134500,149586005,3640,3635,3640,3635,15
|
|
20230803,134400,149531475,3635,3625,3635,3625,172
|
|
20230803,134300,148907890,3625,3625,3625,3625,2
|
|
20230803,134200,148900640,3625,3625,3625,3625,2
|
|
20230803,134100,148893390,3625,3625,3625,3625,2
|
|
20230803,134000,148886140,3625,3625,3625,3625,2
|
|
20230803,133900,148878890,3625,3625,3625,3625,2
|
|
20230803,133800,148871640,3625,3625,3625,3625,104
|
|
20230803,133700,148494640,3625,3625,3625,3625,2
|
|
20230803,133600,148487390,3625,3625,3625,3625,3
|
|
20230803,133500,148476515,3625,3625,3625,3620,4
|
|
20230803,133400,148462020,3625,3625,3625,3625,15
|
|
20230803,133300,148407645,3625,3625,3625,3625,2
|
|
20230803,133200,148400395,3625,3625,3625,3625,2
|
|
20230803,133100,148393145,3625,3625,3625,3625,13
|
|
20230803,133000,148346020,3625,3625,3625,3625,2
|
|
20230803,132900,148338770,3625,3625,3625,3625,2
|
|
20230803,132800,148331520,3625,3625,3625,3625,2
|
|
20230803,132700,148324270,3625,3625,3625,3625,22
|
|
20230803,132600,148244520,3625,3625,3625,3625,2
|
|
20230803,132500,148237270,3625,3625,3625,3625,4
|
|
20230803,132400,148222770,3625,3625,3625,3625,8
|
|
20230803,132300,148193770,3625,3625,3625,3625,3
|
|
20230803,132200,148182895,3625,3625,3625,3625,2
|
|
20230803,132100,148175645,3625,3625,3625,3625,24
|
|
20230803,132000,148088645,3625,3625,3625,3625,4
|
|
20230803,131900,148074145,3625,3625,3625,3625,2
|
|
20230803,131800,148066895,3625,3625,3625,3625,2
|
|
20230803,131700,148059645,3625,3625,3625,3625,2
|
|
20230803,131600,148052395,3625,3625,3625,3625,2
|
|
20230803,131500,148045145,3625,3625,3625,3625,2
|
|
20230803,131400,148037895,3625,3625,3625,3625,2
|
|
20230803,131300,148030645,3625,3620,3625,3620,359
|
|
20230803,131200,146731055,3620,3620,3620,3620,2
|
|
20230803,131100,146723815,3620,3620,3620,3615,766
|
|
20230803,131000,143950900,3620,3620,3620,3620,8
|
|
20230803,130900,143921940,3620,3620,3620,3620,3
|
|
20230803,130800,143911080,3620,3620,3620,3620,2
|
|
20230803,130700,143903840,3620,3620,3620,3620,2
|
|
20230803,130600,143896600,3620,3620,3620,3620,2
|
|
20230803,130500,143889360,3620,3620,3620,3620,2
|
|
20230803,130400,143882120,3620,3620,3620,3620,15
|
|
20230803,130300,143827820,3620,3620,3620,3620,2
|
|
20230803,130200,143820580,3620,3620,3620,3620,2
|
|
20230803,130100,143813340,3620,3620,3620,3620,2
|
|
20230803,130000,143806100,3620,3620,3620,3620,2
|
|
20230803,125900,143798860,3620,3620,3620,3620,2
|
|
20230803,125800,143791620,3620,3620,3620,3620,2
|
|
20230803,125700,143784380,3620,3620,3620,3610,6
|
|
20230803,125600,143762690,3620,3620,3620,3620,3
|
|
20230803,125500,143751830,3615,3620,3620,3615,53
|
|
20230803,125400,143560220,3620,3620,3620,3620,2
|
|
20230803,125300,143552980,3620,3620,3620,3620,2
|
|
20230803,125200,143545740,3620,3620,3620,3620,2
|
|
20230803,125100,143538500,3620,3620,3620,3620,2
|
|
20230803,125000,143531260,3620,3620,3620,3620,2
|
|
20230803,124900,143524020,3620,3620,3620,3610,99
|
|
20230803,124800,143166610,3620,3620,3620,3620,2
|
|
20230803,124700,143159370,3620,3620,3620,3620,2
|
|
20230803,124600,143152130,3620,3620,3620,3620,2
|
|
20230803,124500,143144890,3620,3620,3620,3620,2
|
|
20230803,124400,143137650,3620,3620,3620,3620,2
|
|
20230803,124300,143130410,3620,3620,3620,3620,3
|
|
20230803,124200,143119550,3620,3615,3620,3615,2
|
|
20230803,124100,143112315,3620,3615,3620,3615,103
|
|
20230803,124000,142739955,3615,3615,3615,3615,2
|
|
20230803,123900,142732725,3615,3615,3615,3615,2
|
|
20230803,123800,142725495,3615,3615,3615,3615,2
|
|
20230803,123700,142718265,3615,3615,3615,3615,3
|
|
20230803,123600,142707420,3615,3615,3615,3615,2
|
|
20230803,123500,142700190,3615,3615,3615,3615,2
|
|
20230803,123400,142692960,3615,3615,3615,3615,2
|
|
20230803,123300,142685730,3615,3615,3615,3615,2
|
|
20230803,123200,142678500,3615,3615,3615,3615,2
|
|
20230803,123100,142671270,3615,3615,3615,3615,2
|
|
20230803,123000,142664040,3615,3615,3615,3615,3
|
|
20230803,122900,142653195,3620,3615,3620,3605,317
|
|
20230803,122800,141510155,3615,3600,3615,3600,1526
|
|
20230803,122700,136008990,3600,3600,3600,3600,2
|
|
20230803,122600,136001790,3600,3600,3600,3600,2
|
|
20230803,122500,135994590,3600,3600,3600,3600,2
|
|
20230803,122400,135987390,3600,3600,3600,3600,2
|
|
20230803,122300,135980190,3600,3600,3600,3600,22
|
|
20230803,122200,135900990,3600,3600,3600,3600,2
|
|
20230803,122100,135893790,3600,3600,3600,3600,6
|
|
20230803,122000,135872190,3600,3600,3600,3600,2
|
|
20230803,121900,135864990,3600,3600,3600,3600,3
|
|
20230803,121800,135854190,3600,3600,3600,3600,4
|
|
20230803,121700,135839790,3600,3600,3600,3600,3
|
|
20230803,121600,135828990,3600,3600,3600,3600,3
|
|
20230803,121500,135818190,3600,3600,3600,3600,2
|
|
20230803,121400,135810990,3600,3600,3600,3600,6
|
|
20230803,121300,135789390,3600,3585,3600,3585,102
|
|
20230803,121200,135423690,3600,3600,3600,3600,2
|
|
20230803,121100,135416490,3600,3600,3600,3600,2
|
|
20230803,121000,135409290,3600,3600,3600,3600,2
|
|
20230803,120900,135402090,3600,3600,3600,3600,2
|
|
20230803,120800,135394890,3600,3600,3600,3600,2
|
|
20230803,120700,135387690,3600,3600,3600,3600,2
|
|
20230803,120600,135380490,3600,3600,3600,3600,2
|
|
20230803,120500,135373290,3600,3600,3600,3600,2
|
|
20230803,120400,135366090,3600,3600,3600,3600,3
|
|
20230803,120300,135355290,3600,3600,3600,3600,2
|
|
20230803,120200,135348090,3600,3600,3600,3600,8
|
|
20230803,120100,135319290,3600,3600,3600,3600,3
|
|
20230803,120000,135308490,3600,3600,3600,3600,3
|
|
20230803,115900,135297690,3600,3600,3600,3600,2
|
|
20230803,115800,135290490,3600,3600,3600,3600,2
|
|
20230803,115700,135283290,3600,3600,3600,3595,15
|
|
20230803,115600,135229355,3600,3595,3600,3595,16
|
|
20230803,115500,135171820,3600,3600,3600,3600,30
|
|
20230803,115400,135063820,3600,3600,3600,3595,65
|
|
20230803,115300,134830135,3600,3595,3600,3595,16
|
|
20230803,115200,134772605,3600,3600,3600,3600,2
|
|
20230803,115100,134765405,3600,3595,3600,3595,80
|
|
20230803,115000,134477715,3575,3595,3595,3575,77
|
|
20230803,114900,134202000,3595,3595,3595,3595,7
|
|
20230803,114800,134176835,3595,3595,3595,3595,2
|
|
20230803,114700,134169645,3595,3600,3600,3595,2
|
|
20230803,114600,134162450,3600,3600,3605,3580,1407
|
|
20230803,114500,129124965,3605,3600,3605,3600,16
|
|
20230803,114400,129067355,3605,3605,3605,3600,10
|
|
20230803,114300,129031345,3600,3600,3600,3600,141
|
|
20230803,114200,128523745,3600,3600,3600,3600,3
|
|
20230803,114100,128512945,3580,3580,3580,3580,292
|
|
20230803,114000,127467585,3580,3605,3605,3580,1313
|
|
20230803,113900,122759120,3605,3605,3605,3605,2
|
|
20230803,113800,122751910,3605,3605,3605,3605,3
|
|
20230803,113700,122741095,3605,3605,3605,3600,505
|
|
20230803,113600,120923085,3600,3605,3605,3600,798
|
|
20230803,113500,118050070,3605,3605,3605,3605,2
|
|
20230803,113400,118042860,3605,3605,3605,3605,2
|
|
20230803,113300,118035650,3605,3605,3605,3605,2
|
|
20230803,113200,118028440,3605,3605,3605,3605,2
|
|
20230803,113100,118021230,3610,3610,3610,3610,2
|
|
20230803,113000,118014010,3610,3610,3610,3610,2
|
|
20230803,112900,118006790,3610,3610,3610,3610,2
|
|
20230803,112800,117999570,3610,3590,3610,3590,87
|
|
20230803,112700,117687180,3610,3610,3610,3610,2
|
|
20230803,112600,117679960,3610,3610,3610,3610,2
|
|
20230803,112500,117672740,3610,3610,3610,3610,3
|
|
20230803,112400,117661910,3610,3610,3610,3610,3
|
|
20230803,112300,117651080,3610,3610,3610,3610,2
|
|
20230803,112200,117643860,3610,3610,3610,3610,4
|
|
20230803,112100,117629420,3610,3610,3610,3610,132
|
|
20230803,112000,117152900,3610,3610,3610,3610,2
|
|
20230803,111900,117145680,3610,3580,3610,3580,893
|
|
20230803,111800,113947030,3610,3610,3610,3610,2
|
|
20230803,111700,113939810,3610,3610,3610,3610,3
|
|
20230803,111600,113928980,3610,3610,3610,3585,875
|
|
20230803,111500,110780245,3610,3610,3610,3610,2
|
|
20230803,111400,110773025,3610,3610,3610,3610,2
|
|
20230803,111300,110765805,3610,3610,3610,3610,2
|
|
20230803,111200,110758585,3610,3610,3610,3610,3
|
|
20230803,111100,110747755,3610,3610,3610,3610,2
|
|
20230803,111000,110740535,3610,3610,3610,3610,2
|
|
20230803,110900,110733315,3610,3605,3620,3600,176
|
|
20230803,110800,110097575,3605,3605,3605,3605,2
|
|
20230803,110700,110090365,3605,3605,3605,3605,5
|
|
20230803,110600,110072340,3605,3605,3605,3600,23
|
|
20230803,110500,109989490,3605,3600,3605,3600,39
|
|
20230803,110400,109849085,3600,3600,3600,3600,2
|
|
20230803,110300,109841885,3600,3600,3600,3580,1035
|
|
20230803,110200,106134690,3600,3600,3600,3600,2
|
|
20230803,110100,106127490,3600,3600,3600,3600,2
|
|
20230803,110000,106120290,3600,3600,3600,3600,2
|
|
20230803,105900,106113090,3600,3605,3605,3595,560
|
|
20230803,105800,104099870,3605,3595,3610,3595,32
|
|
20230803,105700,103984790,3595,3615,3615,3595,2482
|
|
20230803,105600,95049175,3605,3620,3620,3605,1222
|
|
20230803,105500,90643835,3620,3620,3620,3610,1428
|
|
20230803,105400,85488185,3620,3620,3620,3620,2
|
|
20230803,105300,85480945,3620,3620,3620,3620,2
|
|
20230803,105200,85473705,3620,3620,3620,3620,2
|
|
20230803,105100,85466465,3620,3620,3620,3620,17
|
|
20230803,105000,85404925,3620,3620,3620,3620,12
|
|
20230803,104900,85361485,3620,3620,3620,3620,2
|
|
20230803,104800,85354245,3620,3620,3625,3620,7
|
|
20230803,104700,85328895,3620,3625,3625,3620,7
|
|
20230803,104600,85303525,3625,3625,3625,3625,2
|
|
20230803,104500,85296275,3625,3630,3630,3625,3
|
|
20230803,104400,85285390,3630,3630,3630,3620,825
|
|
20230803,104300,82298870,3630,3630,3630,3620,9
|
|
20230803,104200,82266270,3630,3630,3630,3630,2
|
|
20230803,104100,82259010,3620,3630,3630,3620,502
|
|
20230803,104000,80441750,3630,3630,3630,3630,2
|
|
20230803,103900,80434490,3630,3630,3630,3630,2
|
|
20230803,103800,80427230,3630,3630,3630,3630,2
|
|
20230803,103700,80419970,3630,3630,3630,3630,2
|
|
20230803,103600,80412710,3630,3630,3630,3630,2
|
|
20230803,103500,80405450,3635,3635,3635,3635,2
|
|
20230803,103400,80398180,3640,3640,3640,3640,2
|
|
20230803,103300,80390900,3640,3640,3640,3640,7
|
|
20230803,103200,80365420,3615,3645,3645,3615,781
|
|
20230803,103100,77539690,3650,3650,3650,3650,2
|
|
20230803,103000,77532390,3650,3650,3650,3650,3
|
|
20230803,102900,77521440,3650,3650,3650,3650,2
|
|
20230803,102800,77514140,3655,3655,3655,3655,2
|
|
20230803,102700,77506830,3655,3630,3655,3625,118
|
|
20230803,102600,77078755,3635,3660,3660,3635,448
|
|
20230803,102500,75449255,3660,3660,3660,3660,2
|
|
20230803,102400,75441935,3660,3660,3660,3660,2
|
|
20230803,102300,75434615,3660,3660,3660,3660,2
|
|
20230803,102200,75427295,3660,3660,3665,3645,67
|
|
20230803,102100,75182115,3660,3660,3660,3660,2
|
|
20230803,102000,75174795,3660,3660,3660,3660,2
|
|
20230803,101900,75167475,3660,3660,3660,3660,3
|
|
20230803,101800,75156495,3660,3660,3660,3660,2
|
|
20230803,101700,75149175,3660,3660,3660,3660,2
|
|
20230803,101600,75141855,3660,3660,3660,3660,2
|
|
20230803,101500,75134535,3660,3660,3660,3660,2
|
|
20230803,101400,75127215,3660,3660,3660,3660,2
|
|
20230803,101300,75119895,3650,3670,3670,3650,315
|
|
20230803,101200,73970105,3670,3670,3670,3670,3
|
|
20230803,101100,73959095,3670,3670,3675,3670,1283
|
|
20230803,101000,69250480,3675,3675,3675,3675,2
|
|
20230803,100900,69243130,3675,3675,3675,3675,2
|
|
20230803,100800,69235780,3675,3675,3675,3675,2
|
|
20230803,100700,69228430,3675,3675,3675,3675,24
|
|
20230803,100600,69140230,3675,3675,3675,3675,3
|
|
20230803,100500,69129205,3675,3675,3675,3675,2
|
|
20230803,100400,69121855,3675,3675,3675,3675,2
|
|
20230803,100300,69114505,3675,3675,3675,3675,12
|
|
20230803,100200,69070405,3675,3675,3675,3675,2
|
|
20230803,100100,69063055,3675,3675,3675,3675,2
|
|
20230803,100000,69055705,3675,3675,3675,3675,2
|
|
20230803,095900,69048355,3675,3655,3675,3655,12
|
|
20230803,095800,69004455,3655,3675,3675,3655,28
|
|
20230803,095700,68902075,3675,3675,3675,3675,2
|
|
20230803,095600,68894725,3675,3670,3675,3670,102
|
|
20230803,095500,68520350,3670,3670,3670,3670,2
|
|
20230803,095400,68513010,3670,3670,3670,3670,3
|
|
20230803,095300,68502000,3670,3670,3670,3670,3
|
|
20230803,095200,68490990,3670,3675,3675,3670,10
|
|
20230803,095100,68454280,3680,3680,3680,3680,9
|
|
20230803,095000,68421160,3655,3680,3680,3655,235
|
|
20230803,094900,67562210,3660,3690,3690,3660,23
|
|
20230803,094800,67477970,3690,3665,3690,3665,3395
|
|
20230803,094700,55032195,3660,3650,3660,3650,2436
|
|
20230803,094600,46118935,3660,3660,3660,3660,2
|
|
20230803,094500,46111615,3660,3660,3660,3660,2
|
|
20230803,094400,46104295,3660,3660,3660,3660,2
|
|
20230803,094300,46096975,3660,3660,3660,3660,2
|
|
20230803,094200,46089655,3660,3660,3660,3660,2
|
|
20230803,094100,46082335,3660,3660,3660,3660,15
|
|
20230803,094000,46027435,3660,3655,3660,3650,74
|
|
20230803,093900,45756860,3655,3655,3655,3655,2
|
|
20230803,093800,45749550,3660,3655,3660,3655,58
|
|
20230803,093700,45537450,3655,3650,3655,3645,168
|
|
20230803,093600,44924735,3645,3640,3645,3640,38
|
|
20230803,093500,44786365,3640,3640,3640,3640,2
|
|
20230803,093400,44779085,3640,3640,3640,3640,2
|
|
20230803,093300,44771805,3635,3635,3635,3635,1268
|
|
20230803,093200,40162625,3635,3635,3635,3635,2
|
|
20230803,093100,40155355,3635,3635,3635,3635,32
|
|
20230803,093000,40039035,3635,3645,3645,3635,2
|
|
20230803,092900,40031755,3645,3650,3650,3645,2
|
|
20230803,092800,40024460,3650,3650,3650,3650,2
|
|
20230803,092700,40017160,3650,3650,3650,3615,15
|
|
20230803,092600,39962830,3650,3650,3650,3650,2
|
|
20230803,092500,39955530,3650,3650,3650,3650,2
|
|
20230803,092400,39948230,3650,3650,3650,3650,2
|
|
20230803,092300,39940930,3650,3655,3655,3615,25
|
|
20230803,092200,39850480,3660,3660,3660,3660,2
|
|
20230803,092100,39843160,3660,3635,3660,3635,937
|
|
20230803,092000,36437115,3635,3615,3635,3615,740
|
|
20230803,091900,33760290,3615,3615,3615,3615,498
|
|
20230803,091800,31960020,3615,3615,3615,3615,263
|
|
20230803,091700,31009275,3615,3615,3615,3615,4
|
|
20230803,091600,30994815,3615,3620,3620,3600,736
|
|
20230803,091500,28344115,3620,3615,3620,3605,2016
|
|
20230803,091400,21076240,3615,3615,3615,3605,73
|
|
20230803,091300,20812965,3620,3620,3620,3605,561
|
|
20230803,091200,18784380,3610,3625,3625,3605,162
|
|
20230803,091100,18200080,3605,3635,3635,3605,909
|
|
20230803,091000,14915765,3630,3620,3630,3620,234
|
|
20230803,090900,14066355,3615,3630,3630,3615,19
|
|
20230803,090800,13997600,3635,3635,3635,3635,6
|
|
20230803,090700,13975790,3635,3635,3635,3635,5
|
|
20230803,090600,13957615,3635,3635,3635,3635,179
|
|
20230803,090500,13306950,3635,3630,3635,3615,989
|
|
20230803,090400,9715640,3630,3630,3630,3615,77
|
|
20230803,090300,9436505,3615,3625,3630,3615,679
|
|
20230803,090200,6980340,3625,3620,3630,3615,455
|
|
20230803,090100,5331985,3625,3660,3660,3625,294
|
|
20230803,090000,4262335,3660,3660,3660,3650,1165
|