671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200800,110938375,3670,3670,3670,3670,613
|
|
20230804,200700,110938375,3670,3670,3670,3670,0
|
|
20230804,200600,110938375,3670,3670,3670,3670,0
|
|
20230804,200500,110938375,3670,3670,3670,3670,0
|
|
20230804,200400,110938375,3670,3670,3670,3670,0
|
|
20230804,200300,110938375,3670,3670,3670,3670,0
|
|
20230804,200200,110938375,3670,3670,3670,3670,0
|
|
20230804,200100,110938375,3670,3670,3670,3670,0
|
|
20230804,200000,110938375,3670,3670,3670,3670,0
|
|
20230804,195900,110938375,3670,3670,3670,3670,0
|
|
20230804,195800,110938375,3670,3670,3670,3670,0
|
|
20230804,195700,110938375,3670,3670,3670,3670,0
|
|
20230804,195600,110938375,3670,3670,3670,3670,0
|
|
20230804,195500,110938375,3670,3670,3670,3670,0
|
|
20230804,195400,110938375,3670,3670,3670,3670,0
|
|
20230804,195300,110938375,3670,3670,3670,3670,0
|
|
20230804,195200,110938375,3670,3670,3670,3670,0
|
|
20230804,195100,110938375,3670,3670,3670,3670,0
|
|
20230804,195000,110938375,3670,3670,3670,3670,0
|
|
20230804,194900,110938375,3670,3670,3670,3670,0
|
|
20230804,194800,110938375,3670,3670,3670,3670,0
|
|
20230804,194700,110938375,3670,3670,3670,3670,0
|
|
20230804,194600,110938375,3670,3670,3670,3670,0
|
|
20230804,194500,110938375,3670,3670,3670,3670,0
|
|
20230804,194400,110938375,3670,3670,3670,3670,0
|
|
20230804,194300,110938375,3670,3670,3670,3670,0
|
|
20230804,194200,110938375,3670,3670,3670,3670,0
|
|
20230804,194100,110938375,3670,3670,3670,3670,0
|
|
20230804,194000,110938375,3670,3670,3670,3670,0
|
|
20230804,193900,110938375,3670,3670,3670,3670,0
|
|
20230804,193800,110938375,3670,3670,3670,3670,613
|
|
20230804,193700,110938375,3670,3670,3670,3670,0
|
|
20230804,193600,110938375,3670,3670,3670,3670,0
|
|
20230804,193500,110938375,3670,3670,3670,3670,0
|
|
20230804,193400,110938375,3670,3670,3670,3670,0
|
|
20230804,193300,110938375,3670,3670,3670,3670,0
|
|
20230804,193200,110938375,3670,3670,3670,3670,0
|
|
20230804,193100,110938375,3670,3670,3670,3670,0
|
|
20230804,193000,110938375,3670,3670,3670,3670,0
|
|
20230804,192900,110938375,3670,3670,3670,3670,0
|
|
20230804,192800,110938375,3670,3670,3670,3670,0
|
|
20230804,192700,110938375,3670,3670,3670,3670,0
|
|
20230804,192600,110938375,3670,3670,3670,3670,0
|
|
20230804,192500,110938375,3670,3670,3670,3670,0
|
|
20230804,192400,110938375,3670,3670,3670,3670,0
|
|
20230804,192300,110938375,3670,3670,3670,3670,0
|
|
20230804,192200,110938375,3670,3670,3670,3670,0
|
|
20230804,192100,110938375,3670,3670,3670,3670,0
|
|
20230804,192000,110938375,3670,3670,3670,3670,0
|
|
20230804,191900,110938375,3670,3670,3670,3670,0
|
|
20230804,191800,110938375,3670,3670,3670,3670,0
|
|
20230804,191700,110938375,3670,3670,3670,3670,0
|
|
20230804,191600,110938375,3670,3670,3670,3670,0
|
|
20230804,191500,110938375,3670,3670,3670,3670,0
|
|
20230804,191400,110938375,3670,3670,3670,3670,0
|
|
20230804,191300,110938375,3670,3670,3670,3670,0
|
|
20230804,191200,110938375,3670,3670,3670,3670,0
|
|
20230804,191100,110938375,3670,3670,3670,3670,0
|
|
20230804,191000,110938375,3670,3670,3670,3670,0
|
|
20230804,190900,110938375,3670,3670,3670,3670,0
|
|
20230804,190800,110938375,3670,3670,3670,3670,613
|
|
20230804,190700,110938375,3670,3670,3670,3670,0
|
|
20230804,190600,110938375,3670,3670,3670,3670,0
|
|
20230804,190500,110938375,3670,3670,3670,3670,0
|
|
20230804,190400,110938375,3670,3670,3670,3670,0
|
|
20230804,190300,110938375,3670,3670,3670,3670,0
|
|
20230804,190200,110938375,3670,3670,3670,3670,0
|
|
20230804,190100,110938375,3670,3670,3670,3670,0
|
|
20230804,190000,110938375,3670,3670,3670,3670,0
|
|
20230804,185900,110938375,3670,3670,3670,3670,0
|
|
20230804,185800,110938375,3670,3670,3670,3670,0
|
|
20230804,185700,110938375,3670,3670,3670,3670,0
|
|
20230804,185600,110938375,3670,3670,3670,3670,0
|
|
20230804,185500,110938375,3670,3670,3670,3670,0
|
|
20230804,185400,110938375,3670,3670,3670,3670,0
|
|
20230804,185300,110938375,3670,3670,3670,3670,0
|
|
20230804,185200,110938375,3670,3670,3670,3670,0
|
|
20230804,185100,110938375,3670,3670,3670,3670,0
|
|
20230804,185000,110938375,3670,3670,3670,3670,0
|
|
20230804,184900,110938375,3670,3670,3670,3670,0
|
|
20230804,184800,110938375,3670,3670,3670,3670,0
|
|
20230804,184700,110938375,3670,3670,3670,3670,0
|
|
20230804,184600,110938375,3670,3670,3670,3670,0
|
|
20230804,184500,110938375,3670,3670,3670,3670,0
|
|
20230804,184400,110938375,3670,3670,3670,3670,0
|
|
20230804,184300,110938375,3670,3670,3670,3670,0
|
|
20230804,184200,110938375,3670,3670,3670,3670,0
|
|
20230804,184100,110938375,3670,3670,3670,3670,0
|
|
20230804,184000,110938375,3670,3670,3670,3670,0
|
|
20230804,183900,110938375,3670,3670,3670,3670,0
|
|
20230804,183800,110938375,3670,3670,3670,3670,613
|
|
20230804,183700,110938375,3670,3670,3670,3670,0
|
|
20230804,183600,110938375,3670,3670,3670,3670,0
|
|
20230804,183500,110938375,3670,3670,3670,3670,0
|
|
20230804,183400,110938375,3670,3670,3670,3670,0
|
|
20230804,183300,110938375,3670,3670,3670,3670,0
|
|
20230804,183200,110938375,3670,3670,3670,3670,0
|
|
20230804,183100,110938375,3670,3670,3670,3670,0
|
|
20230804,183000,110938375,3670,3670,3670,3670,0
|
|
20230804,182900,110938375,3670,3670,3670,3670,0
|
|
20230804,182800,110938375,3670,3670,3670,3670,0
|
|
20230804,182700,110938375,3670,3670,3670,3670,0
|
|
20230804,182600,110938375,3670,3670,3670,3670,0
|
|
20230804,182500,110938375,3670,3670,3670,3670,0
|
|
20230804,182400,110938375,3670,3670,3670,3670,0
|
|
20230804,182300,110938375,3670,3670,3670,3670,0
|
|
20230804,182200,110938375,3670,3670,3670,3670,0
|
|
20230804,182100,110938375,3670,3670,3670,3670,0
|
|
20230804,182000,110938375,3670,3670,3670,3670,0
|
|
20230804,181900,110938375,3670,3670,3670,3670,0
|
|
20230804,181800,110938375,3670,3670,3670,3670,0
|
|
20230804,181700,110938375,3670,3670,3670,3670,0
|
|
20230804,181600,110938375,3670,3670,3670,3670,0
|
|
20230804,181500,110938375,3670,3670,3670,3670,0
|
|
20230804,181400,110938375,3670,3670,3670,3670,0
|
|
20230804,181300,110938375,3670,3670,3670,3670,0
|
|
20230804,181200,110938375,3670,3670,3670,3670,0
|
|
20230804,181100,110938375,3670,3670,3670,3670,0
|
|
20230804,181000,110938375,3670,3670,3670,3670,0
|
|
20230804,180900,110938375,3670,3670,3670,3670,0
|
|
20230804,180800,110938375,3670,3670,3670,3670,613
|
|
20230804,180700,110938375,3670,3670,3670,3670,0
|
|
20230804,180600,110938375,3670,3670,3670,3670,0
|
|
20230804,180500,110938375,3670,3670,3670,3670,0
|
|
20230804,180400,110938375,3670,3670,3670,3670,0
|
|
20230804,180300,110938375,3670,3670,3670,3670,0
|
|
20230804,180200,110938375,3670,3670,3670,3670,0
|
|
20230804,180100,110938375,3670,3670,3670,3670,0
|
|
20230804,180000,110938375,3670,3670,3670,3670,0
|
|
20230804,175900,110938375,3670,3670,3670,3670,0
|
|
20230804,175800,110938375,3670,3670,3670,3670,0
|
|
20230804,175700,110938375,3670,3670,3670,3670,0
|
|
20230804,175600,110938375,3670,3670,3670,3670,0
|
|
20230804,175500,110938375,3670,3670,3670,3670,0
|
|
20230804,175400,110938375,3670,3670,3670,3670,0
|
|
20230804,175300,110938375,3670,3670,3670,3670,0
|
|
20230804,175200,110938375,3670,3670,3670,3670,0
|
|
20230804,175100,110938375,3670,3670,3670,3670,0
|
|
20230804,175000,110938375,3670,3670,3670,3670,0
|
|
20230804,174900,110938375,3670,3670,3670,3670,0
|
|
20230804,174800,110938375,3670,3670,3670,3670,0
|
|
20230804,174700,110938375,3670,3670,3670,3670,0
|
|
20230804,174600,110938375,3670,3670,3670,3670,0
|
|
20230804,174500,110938375,3670,3670,3670,3670,0
|
|
20230804,174400,110938375,3670,3670,3670,3670,0
|
|
20230804,174300,110938375,3670,3670,3670,3670,0
|
|
20230804,174200,110938375,3670,3670,3670,3670,0
|
|
20230804,174100,110938375,3670,3670,3670,3670,0
|
|
20230804,174000,110938375,3670,3670,3670,3670,0
|
|
20230804,173900,110938375,3670,3670,3670,3670,0
|
|
20230804,173800,110938375,3670,3670,3670,3670,613
|
|
20230804,173700,110938375,3670,3670,3670,3670,0
|
|
20230804,173600,110938375,3670,3670,3670,3670,0
|
|
20230804,173500,110938375,3670,3670,3670,3670,0
|
|
20230804,173400,110938375,3670,3670,3670,3670,0
|
|
20230804,173300,110938375,3670,3670,3670,3670,0
|
|
20230804,173200,110938375,3670,3670,3670,3670,0
|
|
20230804,173100,110938375,3670,3670,3670,3670,0
|
|
20230804,173000,110938375,3670,3670,3670,3670,0
|
|
20230804,172900,110938375,3670,3670,3670,3670,0
|
|
20230804,172800,110938375,3670,3670,3670,3670,0
|
|
20230804,172700,110938375,3670,3670,3670,3670,0
|
|
20230804,172600,110938375,3670,3670,3670,3670,0
|
|
20230804,172500,110938375,3670,3670,3670,3670,0
|
|
20230804,172400,110938375,3670,3670,3670,3670,0
|
|
20230804,172300,110938375,3670,3670,3670,3670,0
|
|
20230804,172200,110938375,3670,3670,3670,3670,0
|
|
20230804,172100,110938375,3670,3670,3670,3670,0
|
|
20230804,172000,110938375,3670,3670,3670,3670,0
|
|
20230804,171900,110938375,3670,3670,3670,3670,0
|
|
20230804,171800,110938375,3670,3670,3670,3670,0
|
|
20230804,171700,110938375,3670,3670,3670,3670,0
|
|
20230804,171600,110938375,3670,3670,3670,3670,0
|
|
20230804,171500,110938375,3670,3670,3670,3670,0
|
|
20230804,171400,110938375,3670,3670,3670,3670,0
|
|
20230804,171300,110938375,3670,3670,3670,3670,0
|
|
20230804,171200,110938375,3670,3670,3670,3670,0
|
|
20230804,171100,110938375,3670,3670,3670,3670,0
|
|
20230804,171000,110938375,3670,3670,3670,3670,0
|
|
20230804,170900,110938375,3670,3670,3670,3670,0
|
|
20230804,170800,110938375,3670,3670,3670,3670,613
|
|
20230804,170700,110938375,3670,3670,3670,3670,0
|
|
20230804,170600,110938375,3670,3670,3670,3670,0
|
|
20230804,170500,110938375,3670,3670,3670,3670,0
|
|
20230804,170400,110938375,3670,3670,3670,3670,0
|
|
20230804,170300,110938375,3670,3670,3670,3670,0
|
|
20230804,170200,110938375,3670,3670,3670,3670,0
|
|
20230804,170100,110938375,3670,3670,3670,3670,0
|
|
20230804,170000,110938375,3670,3670,3670,3670,0
|
|
20230804,165900,110938375,3670,3670,3670,3670,0
|
|
20230804,165800,110938375,3670,3670,3670,3670,0
|
|
20230804,165700,110938375,3670,3670,3670,3670,0
|
|
20230804,165600,110938375,3670,3670,3670,3670,0
|
|
20230804,165500,110938375,3670,3670,3670,3670,0
|
|
20230804,165400,110938375,3670,3670,3670,3670,0
|
|
20230804,165300,110938375,3670,3670,3670,3670,0
|
|
20230804,165200,110938375,3670,3670,3670,3670,0
|
|
20230804,165100,110938375,3670,3670,3670,3670,0
|
|
20230804,165000,110938375,3670,3670,3670,3670,0
|
|
20230804,164900,110938375,3670,3670,3670,3670,0
|
|
20230804,164800,110938375,3670,3670,3670,3670,0
|
|
20230804,164700,110938375,3670,3670,3670,3670,0
|
|
20230804,164600,110938375,3670,3670,3670,3670,0
|
|
20230804,164500,110938375,3670,3670,3670,3670,0
|
|
20230804,164400,110938375,3670,3670,3670,3670,0
|
|
20230804,164300,110938375,3670,3670,3670,3670,0
|
|
20230804,164200,110938375,3670,3670,3670,3670,0
|
|
20230804,164100,110938375,3670,3670,3670,3670,0
|
|
20230804,164000,110938375,3670,3670,3670,3670,0
|
|
20230804,163900,110938375,3670,3670,3670,3670,0
|
|
20230804,163800,110938375,3670,3670,3670,3670,613
|
|
20230804,163700,110938375,3670,3670,3670,3670,0
|
|
20230804,163600,110938375,3670,3670,3670,3670,0
|
|
20230804,163500,110938375,3670,3670,3670,3670,0
|
|
20230804,163400,110938375,3670,3670,3670,3670,0
|
|
20230804,163300,110938375,3670,3670,3670,3670,0
|
|
20230804,163200,110938375,3670,3670,3670,3670,0
|
|
20230804,163100,110938375,3670,3670,3670,3670,0
|
|
20230804,163000,110938375,3670,3670,3670,3670,0
|
|
20230804,162900,110938375,3670,3670,3670,3670,0
|
|
20230804,162800,110938375,3670,3670,3670,3670,0
|
|
20230804,162700,110938375,3670,3670,3670,3670,0
|
|
20230804,162600,110938375,3670,3670,3670,3670,0
|
|
20230804,162500,110938375,3670,3670,3670,3670,0
|
|
20230804,162400,110938375,3670,3670,3670,3670,0
|
|
20230804,162300,110938375,3670,3670,3670,3670,0
|
|
20230804,162200,110938375,3670,3670,3670,3670,0
|
|
20230804,162100,110938375,3670,3670,3670,3670,0
|
|
20230804,162000,110938375,3670,3670,3670,3670,0
|
|
20230804,161900,110938375,3670,3670,3670,3670,0
|
|
20230804,161800,110938375,3670,3670,3670,3670,0
|
|
20230804,161700,110938375,3670,3670,3670,3670,0
|
|
20230804,161600,110938375,3670,3670,3670,3670,0
|
|
20230804,161500,110938375,3670,3670,3670,3670,0
|
|
20230804,161400,110938375,3670,3670,3670,3670,0
|
|
20230804,161300,110938375,3670,3670,3670,3670,0
|
|
20230804,161200,110938375,3670,3670,3670,3670,0
|
|
20230804,161100,110938375,3670,3670,3670,3670,0
|
|
20230804,161000,110938375,3670,3670,3670,3670,0
|
|
20230804,160900,110938375,3670,3670,3670,3670,0
|
|
20230804,160800,110938375,3670,3670,3670,3670,613
|
|
20230804,160700,110938375,3670,3670,3670,3670,0
|
|
20230804,160600,110938375,3670,3670,3670,3670,0
|
|
20230804,160500,110938375,3670,3670,3670,3670,0
|
|
20230804,160400,110938375,3670,3670,3670,3670,0
|
|
20230804,160300,110938375,3670,3670,3670,3670,0
|
|
20230804,160200,110938375,3670,3670,3670,3670,0
|
|
20230804,160100,110938375,3670,3670,3670,3670,0
|
|
20230804,160000,110938375,3670,3670,3670,3670,0
|
|
20230804,155900,110938375,3670,3670,3670,3670,0
|
|
20230804,155800,110938375,3670,3670,3670,3670,0
|
|
20230804,155700,110938375,3670,3670,3670,3670,0
|
|
20230804,155600,110938375,3670,3670,3670,3670,0
|
|
20230804,155500,110938375,3670,3670,3670,3670,0
|
|
20230804,155400,110938375,3670,3670,3670,3670,0
|
|
20230804,155300,110938375,3670,3670,3670,3670,0
|
|
20230804,155200,110938375,3670,3670,3670,3670,0
|
|
20230804,155100,110938375,3670,3670,3670,3670,0
|
|
20230804,155000,110938375,3670,3670,3670,3670,0
|
|
20230804,154900,110938375,3670,3670,3670,3670,0
|
|
20230804,154800,110938375,3670,3670,3670,3670,0
|
|
20230804,154700,110938375,3670,3670,3670,3670,0
|
|
20230804,154600,110938375,3670,3670,3670,3670,0
|
|
20230804,154500,110938375,3670,3670,3670,3670,0
|
|
20230804,154400,110938375,3670,3670,3670,3670,0
|
|
20230804,154300,110938375,3670,3670,3670,3670,0
|
|
20230804,154200,110938375,3670,3670,3670,3670,0
|
|
20230804,154100,110938375,3670,3670,3670,3670,0
|
|
20230804,154000,110938375,3670,3670,3670,3670,0
|
|
20230804,153900,110938375,3670,3670,3670,3670,0
|
|
20230804,153800,110938375,3670,3670,3670,3670,613
|
|
20230804,153700,110938375,3670,3670,3670,3670,0
|
|
20230804,153600,110938375,3670,3670,3670,3670,0
|
|
20230804,153500,110938375,3670,3670,3670,3670,0
|
|
20230804,153400,110938375,3670,3670,3670,3670,0
|
|
20230804,153300,110938375,3670,3670,3670,3670,0
|
|
20230804,153200,110938375,3670,3670,3670,3670,0
|
|
20230804,153100,110938375,3670,3670,3670,3670,0
|
|
20230804,153000,110938375,3670,3670,3670,3670,613
|
|
20230804,152900,108688665,3670,3670,3670,3670,0
|
|
20230804,152800,108688665,3670,3670,3670,3670,0
|
|
20230804,152700,108688665,3670,3670,3670,3670,0
|
|
20230804,152600,108688665,3670,3670,3670,3670,0
|
|
20230804,152500,108688665,3670,3670,3670,3670,0
|
|
20230804,152400,108688665,3670,3670,3670,3670,0
|
|
20230804,152300,108688665,3670,3670,3670,3670,0
|
|
20230804,152200,108688665,3670,3670,3670,3670,0
|
|
20230804,152100,108688665,3670,3670,3670,3670,0
|
|
20230804,152000,108688665,3670,3670,3670,3670,0
|
|
20230804,151900,108688665,3670,3670,3670,3670,14
|
|
20230804,151800,108637285,3670,3670,3670,3655,30
|
|
20230804,151700,108527200,3670,3670,3670,3670,7
|
|
20230804,151600,108501510,3655,3670,3670,3655,172
|
|
20230804,151500,107872595,3655,3665,3670,3655,94
|
|
20230804,151400,107527960,3665,3655,3665,3655,63
|
|
20230804,151300,107297075,3645,3655,3670,3645,1043
|
|
20230804,151200,103486820,3655,3670,3670,3655,332
|
|
20230804,151100,102268395,3670,3670,3670,3670,7
|
|
20230804,151000,102242705,3655,3670,3670,3655,8
|
|
20230804,150900,102213360,3655,3670,3670,3655,8
|
|
20230804,150800,102184015,3670,3670,3670,3670,8
|
|
20230804,150700,102154655,3655,3670,3670,3655,10
|
|
20230804,150600,102117985,3655,3670,3670,3655,8
|
|
20230804,150500,102088640,3655,3670,3670,3655,14
|
|
20230804,150400,102037275,3670,3670,3670,3670,7
|
|
20230804,150300,102011585,3660,3665,3670,3660,262
|
|
20230804,150200,101050805,3660,3665,3670,3660,1103
|
|
20230804,150100,97003215,3665,3665,3665,3665,7
|
|
20230804,150000,96977560,3660,3665,3665,3660,7
|
|
20230804,145900,96951910,3655,3665,3665,3655,8
|
|
20230804,145800,96922600,3665,3665,3665,3665,8
|
|
20230804,145700,96893280,3655,3665,3665,3655,9
|
|
20230804,145600,96860305,3655,3670,3670,3655,28
|
|
20230804,145500,96757560,3670,3670,3670,3670,8
|
|
20230804,145400,96728200,3655,3670,3670,3655,9
|
|
20230804,145300,96695185,3655,3670,3670,3655,7
|
|
20230804,145200,96669510,3670,3670,3670,3670,7
|
|
20230804,145100,96643820,3655,3670,3670,3655,9
|
|
20230804,145000,96610805,3655,3670,3670,3655,8
|
|
20230804,144900,96581460,3655,3670,3670,3655,8
|
|
20230804,144800,96552115,3670,3670,3670,3670,7
|
|
20230804,144700,96526425,3655,3670,3670,3655,7
|
|
20230804,144600,96500750,3655,3660,3670,3655,216
|
|
20230804,144500,95709560,3650,3660,3660,3650,207
|
|
20230804,144400,94953020,3655,3660,3660,3655,22
|
|
20230804,144300,94872570,3655,3660,3660,3655,8
|
|
20230804,144200,94843295,3660,3660,3660,3660,7
|
|
20230804,144100,94817675,3660,3655,3660,3655,12
|
|
20230804,144000,94773775,3655,3660,3665,3655,37
|
|
20230804,143900,94638340,3665,3665,3665,3660,43
|
|
20230804,143800,94480920,3660,3665,3665,3660,9
|
|
20230804,143700,94447940,3660,3660,3665,3660,9
|
|
20230804,143600,94414965,3660,3670,3670,3660,8
|
|
20230804,143500,94385615,3670,3670,3670,3670,27
|
|
20230804,143400,94286525,3670,3670,3670,3660,258
|
|
20230804,143300,93342175,3660,3670,3670,3660,17
|
|
20230804,143200,93279795,3670,3670,3670,3670,7
|
|
20230804,143100,93254105,3660,3670,3670,3660,8
|
|
20230804,143000,93224755,3660,3670,3670,3660,8
|
|
20230804,142900,93195405,3670,3670,3670,3670,7
|
|
20230804,142800,93169715,3660,3670,3670,3660,9
|
|
20230804,142700,93136695,3660,3670,3670,3660,7
|
|
20230804,142600,93111015,3670,3670,3670,3670,241
|
|
20230804,142500,92226545,3660,3670,3670,3660,41
|
|
20230804,142400,92076085,3660,3670,3670,3660,8
|
|
20230804,142300,92046735,3670,3670,3670,3670,8
|
|
20230804,142200,92017375,3655,3670,3670,3655,8
|
|
20230804,142100,91988030,3655,3670,3670,3655,7
|
|
20230804,142000,91962355,3655,3670,3670,3655,8
|
|
20230804,141900,91933010,3670,3670,3670,3670,20
|
|
20230804,141800,91859610,3655,3670,3670,3655,8
|
|
20230804,141700,91830265,3655,3670,3670,3655,8
|
|
20230804,141600,91800920,3670,3670,3670,3670,7
|
|
20230804,141500,91775230,3655,3655,3670,3655,9
|
|
20230804,141400,91742230,3670,3670,3670,3670,6
|
|
20230804,141300,91720210,3670,3655,3670,3655,7
|
|
20230804,141200,91694535,3670,3655,3670,3655,7
|
|
20230804,141100,91668860,3670,3670,3670,3670,7
|
|
20230804,141000,91643170,3670,3665,3670,3665,13
|
|
20230804,140900,91595485,3655,3650,3655,3650,1236
|
|
20230804,140800,87083920,3650,3650,3650,3650,306
|
|
20230804,140700,85967020,3650,3650,3650,3650,177
|
|
20230804,140600,85320970,3650,3650,3650,3650,1535
|
|
20230804,140500,79718220,3650,3650,3650,3650,23
|
|
20230804,140400,79634270,3650,3650,3650,3650,7
|
|
20230804,140300,79608720,3650,3650,3650,3650,17
|
|
20230804,140200,79546670,3650,3645,3650,3645,288
|
|
20230804,140100,78496875,3645,3645,3645,3645,6
|
|
20230804,140000,78475005,3645,3645,3645,3645,7
|
|
20230804,135900,78449490,3645,3645,3645,3645,207
|
|
20230804,135800,77694975,3645,3645,3645,3640,239
|
|
20230804,135700,76824320,3645,3645,3645,3645,7
|
|
20230804,135600,76798805,3645,3645,3645,3645,28
|
|
20230804,135500,76696745,3645,3645,3645,3645,7
|
|
20230804,135400,76671230,3645,3645,3645,3645,6
|
|
20230804,135300,76649360,3645,3645,3645,3645,7
|
|
20230804,135200,76623845,3645,3645,3645,3645,7
|
|
20230804,135100,76598330,3645,3645,3645,3645,7
|
|
20230804,135000,76572815,3645,3645,3645,3645,7
|
|
20230804,134900,76547300,3645,3645,3645,3645,7
|
|
20230804,134800,76521785,3645,3645,3645,3645,7
|
|
20230804,134700,76496270,3635,3645,3645,3635,261
|
|
20230804,134600,75544955,3645,3645,3645,3645,7
|
|
20230804,134500,75519440,3645,3645,3645,3645,8
|
|
20230804,134400,75490280,3645,3645,3645,3645,7
|
|
20230804,134300,75464765,3645,3645,3645,3645,7
|
|
20230804,134200,75439250,3645,3645,3645,3645,34
|
|
20230804,134100,75315320,3645,3645,3645,3645,7
|
|
20230804,134000,75289805,3645,3645,3645,3645,7
|
|
20230804,133900,75264290,3645,3645,3645,3645,7
|
|
20230804,133800,75238775,3645,3645,3645,3645,7
|
|
20230804,133700,75213260,3645,3645,3645,3645,95
|
|
20230804,133600,74866985,3645,3645,3645,3645,7
|
|
20230804,133500,74841470,3645,3645,3645,3645,6
|
|
20230804,133400,74819600,3645,3635,3645,3635,26
|
|
20230804,133300,74725020,3645,3645,3645,3645,7
|
|
20230804,133200,74699505,3645,3645,3645,3640,787
|
|
20230804,133100,71834055,3645,3645,3645,3645,7
|
|
20230804,133000,71808540,3650,3650,3650,3650,7
|
|
20230804,132900,71782990,3650,3650,3650,3650,7
|
|
20230804,132800,71757440,3650,3650,3650,3650,6
|
|
20230804,132700,71735540,3650,3650,3650,3650,27
|
|
20230804,132600,71636990,3650,3650,3650,3650,7
|
|
20230804,132500,71611440,3650,3645,3650,3645,21
|
|
20230804,132400,71534860,3650,3650,3650,3650,248
|
|
20230804,132300,70629660,3665,3665,3665,3660,1398
|
|
20230804,132200,65512940,3660,3665,3665,3660,7
|
|
20230804,132100,65487290,3665,3655,3665,3655,7
|
|
20230804,132000,65461645,3665,3655,3665,3655,7
|
|
20230804,131900,65436000,3665,3665,3665,3665,7
|
|
20230804,131800,65410345,3665,3655,3665,3655,7
|
|
20230804,131700,65384700,3665,3655,3665,3655,7
|
|
20230804,131600,65359055,3665,3665,3665,3665,7
|
|
20230804,131500,65333400,3665,3655,3665,3655,6
|
|
20230804,131400,65311420,3665,3655,3665,3655,7
|
|
20230804,131300,65285775,3665,3660,3665,3660,32
|
|
20230804,131200,65168610,3665,3665,3665,3665,7
|
|
20230804,131100,65142955,3670,3655,3670,3655,107
|
|
20230804,131000,64751630,3655,3655,3655,3655,7
|
|
20230804,130900,64726045,3655,3655,3655,3655,6
|
|
20230804,130800,64704115,3655,3655,3655,3655,7
|
|
20230804,130700,64678530,3655,3655,3655,3655,7
|
|
20230804,130600,64652945,3665,3665,3665,3665,7
|
|
20230804,130500,64627290,3665,3655,3665,3655,7
|
|
20230804,130400,64601645,3665,3655,3665,3655,7
|
|
20230804,130300,64576000,3665,3665,3665,3665,7
|
|
20230804,130200,64550345,3665,3655,3665,3655,6
|
|
20230804,130100,64528365,3665,3650,3665,3650,49
|
|
20230804,130000,64349390,3665,3665,3665,3665,7
|
|
20230804,125900,64323735,3665,3655,3665,3655,7
|
|
20230804,125800,64298090,3665,3655,3665,3655,7
|
|
20230804,125700,64272445,3665,3665,3665,3665,7
|
|
20230804,125600,64246790,3665,3655,3665,3655,6
|
|
20230804,125500,64224810,3670,3655,3670,3655,7
|
|
20230804,125400,64199135,3665,3655,3670,3655,40
|
|
20230804,125300,64052655,3655,3655,3655,3655,7
|
|
20230804,125200,64027070,3655,3655,3655,3655,57
|
|
20230804,125100,63818735,3655,3655,3655,3655,7
|
|
20230804,125000,63793150,3655,3655,3655,3655,130
|
|
20230804,124900,63318000,3655,3655,3655,3655,6
|
|
20230804,124800,63296070,3655,3650,3655,3650,1022
|
|
20230804,124700,59563060,3650,3650,3650,3650,7
|
|
20230804,124600,59537510,3650,3650,3650,3650,8
|
|
20230804,124500,59508310,3650,3650,3650,3650,7
|
|
20230804,124400,59482760,3650,3650,3650,3650,18
|
|
20230804,124300,59417060,3650,3650,3650,3650,7
|
|
20230804,124200,59391510,3650,3650,3650,3650,7
|
|
20230804,124100,59365960,3650,3650,3650,3650,7
|
|
20230804,124000,59340410,3650,3650,3650,3650,7
|
|
20230804,123900,59314860,3650,3650,3650,3650,9
|
|
20230804,123800,59282010,3650,3650,3650,3650,7
|
|
20230804,123700,59256460,3650,3650,3650,3650,7
|
|
20230804,123600,59230910,3650,3650,3650,3650,6
|
|
20230804,123500,59209010,3650,3650,3650,3650,7
|
|
20230804,123400,59183460,3650,3650,3650,3650,14
|
|
20230804,123300,59132360,3650,3650,3650,3650,7
|
|
20230804,123200,59106810,3650,3650,3650,3650,7
|
|
20230804,123100,59081260,3650,3650,3650,3650,17
|
|
20230804,123000,59019210,3635,3650,3650,3635,408
|
|
20230804,122900,57536025,3655,3655,3655,3655,7
|
|
20230804,122800,57510440,3655,3655,3655,3655,7
|
|
20230804,122700,57484855,3655,3650,3655,3650,12
|
|
20230804,122600,57441020,3655,3655,3655,3655,7
|
|
20230804,122500,57415435,3655,3655,3655,3655,7
|
|
20230804,122400,57389850,3640,3655,3655,3640,236
|
|
20230804,122300,56529605,3655,3655,3655,3655,6
|
|
20230804,122200,56507675,3655,3655,3655,3655,22
|
|
20230804,122100,56427265,3670,3670,3670,3670,8
|
|
20230804,122000,56397905,3650,3675,3675,3650,427
|
|
20230804,121900,54838675,3655,3675,3675,3655,9
|
|
20230804,121800,54805620,3655,3655,3675,3655,2012
|
|
20230804,121700,47451620,3655,3675,3675,3655,1070
|
|
20230804,121600,43537930,3660,3675,3675,3660,7
|
|
20230804,121500,43512220,3660,3675,3675,3660,8
|
|
20230804,121400,43482835,3675,3675,3675,3675,7
|
|
20230804,121300,43457110,3660,3675,3675,3660,9
|
|
20230804,121200,43424050,3660,3675,3675,3660,8
|
|
20230804,121100,43394665,3675,3675,3675,3675,7
|
|
20230804,121000,43368940,3660,3675,3675,3660,7
|
|
20230804,120900,43343230,3660,3675,3675,3660,9
|
|
20230804,120800,43310170,3660,3675,3675,3660,35
|
|
20230804,120700,43181560,3675,3675,3675,3675,7
|
|
20230804,120600,43155835,3660,3675,3675,3660,8
|
|
20230804,120500,43126450,3660,3675,3675,3660,208
|
|
20230804,120400,42362065,3675,3675,3675,3675,7
|
|
20230804,120300,42336340,3660,3675,3675,3660,8
|
|
20230804,120200,42306955,3660,3675,3675,3660,108
|
|
20230804,120100,41910070,3675,3675,3675,3675,7
|
|
20230804,120000,41884345,3660,3675,3675,3660,8
|
|
20230804,115900,41854960,3655,3675,3675,3655,8
|
|
20230804,115800,41825580,3675,3675,3675,3675,8
|
|
20230804,115700,41796180,3655,3675,3675,3655,7
|
|
20230804,115600,41770475,3655,3675,3675,3655,8
|
|
20230804,115500,41741095,3655,3675,3675,3655,8
|
|
20230804,115400,41711715,3675,3675,3675,3675,7
|
|
20230804,115300,41685990,3655,3675,3675,3655,8
|
|
20230804,115200,41656610,3655,3675,3675,3655,8
|
|
20230804,115100,41627230,3675,3675,3675,3675,7
|
|
20230804,115000,41601505,3655,3675,3675,3655,7
|
|
20230804,114900,41575800,3655,3675,3675,3655,8
|
|
20230804,114800,41546420,3675,3675,3675,3675,7
|
|
20230804,114700,41520695,3655,3675,3675,3655,9
|
|
20230804,114600,41487640,3655,3675,3675,3655,8
|
|
20230804,114500,41458260,3675,3675,3675,3675,7
|
|
20230804,114400,41432535,3655,3675,3675,3655,7
|
|
20230804,114300,41406830,3675,3675,3675,3655,9
|
|
20230804,114200,41373775,3675,3675,3675,3675,8
|
|
20230804,114100,41344375,3655,3675,3675,3655,8
|
|
20230804,114000,41314995,3655,3675,3675,3655,8
|
|
20230804,113900,41285615,3655,3675,3675,3655,8
|
|
20230804,113800,41256235,3675,3675,3675,3675,8
|
|
20230804,113700,41226835,3655,3675,3675,3655,7
|
|
20230804,113600,41201130,3655,3675,3675,3655,8
|
|
20230804,113500,41171750,3675,3675,3675,3675,7
|
|
20230804,113400,41146025,3675,3675,3675,3655,31
|
|
20230804,113300,41032120,3655,3675,3675,3655,8
|
|
20230804,113200,41002740,3675,3675,3675,3675,7
|
|
20230804,113100,40977015,3655,3675,3675,3655,7
|
|
20230804,113000,40951310,3655,3675,3675,3655,8
|
|
20230804,112900,40921930,3675,3675,3675,3675,7
|
|
20230804,112800,40896205,3655,3675,3675,3655,8
|
|
20230804,112700,40866825,3655,3675,3675,3655,8
|
|
20230804,112600,40837445,3655,3675,3675,3655,8
|
|
20230804,112500,40808065,3675,3675,3675,3675,7
|
|
20230804,112400,40782340,3655,3675,3675,3655,17
|
|
20230804,112300,40719885,3655,3675,3675,3655,8
|
|
20230804,112200,40690505,3675,3675,3675,3675,7
|
|
20230804,112100,40664780,3655,3675,3675,3655,8
|
|
20230804,112000,40635400,3655,3675,3675,3655,8
|
|
20230804,111900,40606020,3675,3675,3675,3675,7
|
|
20230804,111800,40580295,3655,3675,3675,3655,7
|
|
20230804,111700,40554590,3655,3675,3675,3655,231
|
|
20230804,111600,39705685,3675,3675,3675,3675,7
|
|
20230804,111500,39679960,3655,3675,3675,3655,8
|
|
20230804,111400,39650580,3655,3675,3675,3655,13
|
|
20230804,111300,39602825,3675,3675,3675,3675,19
|
|
20230804,111200,39533000,3655,3675,3675,3655,8
|
|
20230804,111100,39503620,3660,3675,3675,3660,195
|
|
20230804,111000,38789830,3660,3675,3675,3660,8
|
|
20230804,110900,38760445,3675,3675,3675,3675,7
|
|
20230804,110800,38734720,3655,3675,3675,3655,8
|
|
20230804,110700,38705340,3675,3675,3675,3655,9
|
|
20230804,110600,38672285,3675,3660,3675,3660,143
|
|
20230804,110500,38148800,3660,3660,3660,3660,1
|
|
20230804,110400,38145140,3675,3675,3675,3660,3
|
|
20230804,110300,38134130,3660,3660,3660,3660,0
|
|
20230804,110200,38134130,3660,3670,3670,3660,2
|
|
20230804,110100,38126800,3670,3675,3675,3670,2
|
|
20230804,110000,38119455,3675,3675,3675,3675,8
|
|
20230804,105900,38090055,3670,3670,3670,3670,1008
|
|
20230804,105800,34390695,3670,3655,3670,3655,254
|
|
20230804,105700,33458545,3670,3670,3670,3670,0
|
|
20230804,105600,33458545,3670,3655,3670,3655,5
|
|
20230804,105500,33440255,3655,3655,3655,3655,2
|
|
20230804,105400,33432945,3670,3670,3670,3670,0
|
|
20230804,105300,33432945,3670,3670,3670,3670,1
|
|
20230804,105200,33429275,3655,3655,3670,3655,180
|
|
20230804,105100,32771135,3670,3670,3670,3670,0
|
|
20230804,105000,32771135,3670,3670,3670,3670,0
|
|
20230804,104900,32771135,3670,3670,3670,3670,0
|
|
20230804,104800,32771135,3670,3655,3670,3655,63
|
|
20230804,104700,32540720,3675,3675,3675,3675,30
|
|
20230804,104600,32430470,3655,3675,3675,3655,10
|
|
20230804,104500,32393780,3655,3655,3655,3655,1
|
|
20230804,104400,32390125,3675,3675,3675,3675,1
|
|
20230804,104300,32386450,3655,3675,3675,3655,13
|
|
20230804,104200,32338695,3655,3655,3655,3655,1
|
|
20230804,104100,32335040,3655,3670,3675,3655,46
|
|
20230804,104000,32166300,3675,3675,3675,3675,0
|
|
20230804,103900,32166300,3675,3655,3675,3655,107
|
|
20230804,103800,31773595,3670,3670,3670,3670,0
|
|
20230804,103700,31773595,3670,3665,3670,3665,41
|
|
20230804,103600,31623275,3655,3655,3655,3655,2
|
|
20230804,103500,31615965,3665,3665,3665,3665,0
|
|
20230804,103400,31615965,3665,3655,3665,3655,150
|
|
20230804,103300,31067705,3670,3655,3670,3655,119
|
|
20230804,103200,30632505,3655,3655,3655,3655,0
|
|
20230804,103100,30632505,3655,3655,3655,3655,1
|
|
20230804,103000,30628850,3635,3640,3640,3635,31
|
|
20230804,102900,30516115,3655,3655,3655,3655,0
|
|
20230804,102800,30516115,3655,3655,3655,3655,0
|
|
20230804,102700,30516115,3655,3655,3655,3655,0
|
|
20230804,102600,30516115,3655,3655,3655,3655,5
|
|
20230804,102500,30497840,3670,3670,3670,3670,0
|
|
20230804,102400,30497840,3670,3670,3670,3670,0
|
|
20230804,102300,30497840,3670,3670,3670,3670,0
|
|
20230804,102200,30497840,3670,3670,3670,3670,0
|
|
20230804,102100,30497840,3670,3670,3670,3670,0
|
|
20230804,102000,30497840,3670,3655,3670,3655,7
|
|
20230804,101900,30472240,3650,3650,3650,3650,222
|
|
20230804,101800,29661940,3675,3675,3675,3675,0
|
|
20230804,101700,29661940,3675,3670,3675,3670,25
|
|
20230804,101600,29570135,3655,3655,3655,3655,84
|
|
20230804,101500,29263115,3675,3675,3675,3675,1
|
|
20230804,101400,29259440,3655,3675,3675,3655,2
|
|
20230804,101300,29252110,3655,3655,3655,3655,1
|
|
20230804,101200,29248455,3675,3655,3675,3655,2
|
|
20230804,101100,29241125,3675,3675,3675,3675,1
|
|
20230804,101000,29237450,3655,3655,3655,3655,1
|
|
20230804,100900,29233795,3655,3675,3675,3655,2
|
|
20230804,100800,29226465,3670,3670,3670,3670,1056
|
|
20230804,100700,25350945,3675,3655,3675,3655,516
|
|
20230804,100600,23464705,3655,3655,3655,3655,0
|
|
20230804,100500,23464705,3655,3650,3655,3650,2
|
|
20230804,100400,23457400,3655,3655,3655,3655,0
|
|
20230804,100300,23457400,3655,3655,3655,3655,0
|
|
20230804,100200,23457400,3655,3655,3655,3655,0
|
|
20230804,100100,23457400,3655,3655,3655,3655,0
|
|
20230804,100000,23457400,3655,3655,3655,3655,40
|
|
20230804,095900,23311200,3655,3655,3655,3655,0
|
|
20230804,095800,23311200,3655,3655,3655,3655,0
|
|
20230804,095700,23311200,3655,3635,3655,3635,74
|
|
20230804,095600,23042150,3655,3635,3655,3635,215
|
|
20230804,095500,22260325,3655,3655,3655,3655,0
|
|
20230804,095400,22260325,3655,3655,3655,3655,0
|
|
20230804,095300,22260325,3655,3655,3655,3655,0
|
|
20230804,095200,22260325,3655,3655,3655,3655,0
|
|
20230804,095100,22260325,3655,3655,3655,3655,0
|
|
20230804,095000,22260325,3655,3655,3655,3655,0
|
|
20230804,094900,22260325,3655,3655,3655,3655,5
|
|
20230804,094800,22242050,3655,3655,3655,3655,18
|
|
20230804,094700,22176260,3655,3655,3655,3655,0
|
|
20230804,094600,22176260,3655,3655,3655,3655,0
|
|
20230804,094500,22176260,3655,3630,3655,3630,4
|
|
20230804,094400,22161715,3635,3655,3655,3635,168
|
|
20230804,094300,21550935,3640,3640,3640,3640,52
|
|
20230804,094200,21361655,3680,3680,3680,3680,0
|
|
20230804,094100,21361655,3680,3650,3680,3645,300
|
|
20230804,094000,20266210,3680,3680,3680,3680,21
|
|
20230804,093900,20188930,3680,3655,3680,3655,2
|
|
20230804,093800,20181595,3680,3675,3680,3675,13
|
|
20230804,093700,20133790,3655,3655,3675,3655,28
|
|
20230804,093600,20031290,3680,3680,3680,3680,0
|
|
20230804,093500,20031290,3680,3655,3680,3655,59
|
|
20230804,093400,19814945,3650,3675,3675,3650,3
|
|
20230804,093300,19803945,3645,3645,3680,3645,12
|
|
20230804,093200,19760130,3685,3660,3685,3660,45
|
|
20230804,093100,19594785,3655,3680,3680,3655,12
|
|
20230804,093000,19550650,3655,3685,3685,3655,77
|
|
20230804,092900,19267235,3685,3655,3685,3655,680
|
|
20230804,092800,16764955,3680,3655,3680,3655,497
|
|
20230804,092700,14939010,3675,3675,3675,3675,0
|
|
20230804,092600,14939010,3675,3675,3675,3675,0
|
|
20230804,092500,14939010,3675,3675,3675,3675,0
|
|
20230804,092400,14939010,3675,3655,3675,3655,76
|
|
20230804,092300,14661210,3675,3675,3675,3675,1
|
|
20230804,092200,14657535,3655,3655,3655,3655,2
|
|
20230804,092100,14650225,3680,3655,3680,3655,26
|
|
20230804,092000,14554695,3640,3640,3640,3640,0
|
|
20230804,091900,14554695,3640,3640,3640,3640,15
|
|
20230804,091800,14500095,3680,3680,3680,3680,0
|
|
20230804,091700,14500095,3680,3655,3680,3655,89
|
|
20230804,091600,14174600,3690,3690,3690,3690,0
|
|
20230804,091500,14174600,3690,3655,3690,3655,22
|
|
20230804,091400,14093555,3685,3685,3685,3685,3
|
|
20230804,091300,14082500,3690,3640,3690,3640,596
|
|
20230804,091200,11911985,3640,3640,3640,3640,10
|
|
20230804,091100,11875585,3635,3635,3635,3635,69
|
|
20230804,091000,11624770,3635,3635,3635,3635,1
|
|
20230804,090900,11621135,3615,3615,3615,3615,11
|
|
20230804,090800,11581370,3620,3620,3620,3620,5
|
|
20230804,090700,11563270,3640,3640,3640,3640,400
|
|
20230804,090600,10107270,3690,3655,3690,3655,150
|
|
20230804,090500,9557595,3660,3660,3660,3660,18
|
|
20230804,090400,9491715,3660,3605,3660,3605,421
|
|
20230804,090300,7966985,3600,3620,3645,3600,437
|
|
20230804,090200,6393310,3625,3640,3640,3625,244
|
|
20230804,090100,5506200,3655,3655,3655,3655,0
|
|
20230804,090000,5506200,3655,3640,3655,3640,1464
|