674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201100,152208250,3685,3685,3685,3685,360
|
|
20230807,201000,152208250,3685,3685,3685,3685,0
|
|
20230807,200900,152208250,3685,3685,3685,3685,0
|
|
20230807,200800,152208250,3685,3685,3685,3685,0
|
|
20230807,200700,152208250,3685,3685,3685,3685,0
|
|
20230807,200600,152208250,3685,3685,3685,3685,0
|
|
20230807,200500,152208250,3685,3685,3685,3685,0
|
|
20230807,200400,152208250,3685,3685,3685,3685,0
|
|
20230807,200300,152208250,3685,3685,3685,3685,0
|
|
20230807,200200,152208250,3685,3685,3685,3685,0
|
|
20230807,200100,152208250,3685,3685,3685,3685,0
|
|
20230807,200000,152208250,3685,3685,3685,3685,0
|
|
20230807,195900,152208250,3685,3685,3685,3685,0
|
|
20230807,195800,152208250,3685,3685,3685,3685,0
|
|
20230807,195700,152208250,3685,3685,3685,3685,0
|
|
20230807,195600,152208250,3685,3685,3685,3685,0
|
|
20230807,195500,152208250,3685,3685,3685,3685,0
|
|
20230807,195400,152208250,3685,3685,3685,3685,0
|
|
20230807,195300,152208250,3685,3685,3685,3685,0
|
|
20230807,195200,152208250,3685,3685,3685,3685,0
|
|
20230807,195100,152208250,3685,3685,3685,3685,0
|
|
20230807,195000,152208250,3685,3685,3685,3685,0
|
|
20230807,194900,152208250,3685,3685,3685,3685,0
|
|
20230807,194800,152208250,3685,3685,3685,3685,0
|
|
20230807,194700,152208250,3685,3685,3685,3685,0
|
|
20230807,194600,152208250,3685,3685,3685,3685,0
|
|
20230807,194500,152208250,3685,3685,3685,3685,0
|
|
20230807,194400,152208250,3685,3685,3685,3685,0
|
|
20230807,194300,152208250,3685,3685,3685,3685,0
|
|
20230807,194200,152208250,3685,3685,3685,3685,0
|
|
20230807,194100,152208250,3685,3685,3685,3685,360
|
|
20230807,194000,152208250,3685,3685,3685,3685,0
|
|
20230807,193900,152208250,3685,3685,3685,3685,0
|
|
20230807,193800,152208250,3685,3685,3685,3685,0
|
|
20230807,193700,152208250,3685,3685,3685,3685,0
|
|
20230807,193600,152208250,3685,3685,3685,3685,0
|
|
20230807,193500,152208250,3685,3685,3685,3685,0
|
|
20230807,193400,152208250,3685,3685,3685,3685,0
|
|
20230807,193300,152208250,3685,3685,3685,3685,0
|
|
20230807,193200,152208250,3685,3685,3685,3685,0
|
|
20230807,193100,152208250,3685,3685,3685,3685,0
|
|
20230807,193000,152208250,3685,3685,3685,3685,0
|
|
20230807,192900,152208250,3685,3685,3685,3685,0
|
|
20230807,192800,152208250,3685,3685,3685,3685,0
|
|
20230807,192700,152208250,3685,3685,3685,3685,0
|
|
20230807,192600,152208250,3685,3685,3685,3685,0
|
|
20230807,192500,152208250,3685,3685,3685,3685,0
|
|
20230807,192400,152208250,3685,3685,3685,3685,0
|
|
20230807,192300,152208250,3685,3685,3685,3685,0
|
|
20230807,192200,152208250,3685,3685,3685,3685,0
|
|
20230807,192100,152208250,3685,3685,3685,3685,0
|
|
20230807,192000,152208250,3685,3685,3685,3685,0
|
|
20230807,191900,152208250,3685,3685,3685,3685,0
|
|
20230807,191800,152208250,3685,3685,3685,3685,0
|
|
20230807,191700,152208250,3685,3685,3685,3685,0
|
|
20230807,191600,152208250,3685,3685,3685,3685,0
|
|
20230807,191500,152208250,3685,3685,3685,3685,0
|
|
20230807,191400,152208250,3685,3685,3685,3685,0
|
|
20230807,191300,152208250,3685,3685,3685,3685,0
|
|
20230807,191200,152208250,3685,3685,3685,3685,0
|
|
20230807,191100,152208250,3685,3685,3685,3685,360
|
|
20230807,191000,152208250,3685,3685,3685,3685,0
|
|
20230807,190900,152208250,3685,3685,3685,3685,0
|
|
20230807,190800,152208250,3685,3685,3685,3685,0
|
|
20230807,190700,152208250,3685,3685,3685,3685,0
|
|
20230807,190600,152208250,3685,3685,3685,3685,0
|
|
20230807,190500,152208250,3685,3685,3685,3685,0
|
|
20230807,190400,152208250,3685,3685,3685,3685,0
|
|
20230807,190300,152208250,3685,3685,3685,3685,0
|
|
20230807,190200,152208250,3685,3685,3685,3685,0
|
|
20230807,190100,152208250,3685,3685,3685,3685,0
|
|
20230807,190000,152208250,3685,3685,3685,3685,0
|
|
20230807,185900,152208250,3685,3685,3685,3685,0
|
|
20230807,185800,152208250,3685,3685,3685,3685,0
|
|
20230807,185700,152208250,3685,3685,3685,3685,0
|
|
20230807,185600,152208250,3685,3685,3685,3685,0
|
|
20230807,185500,152208250,3685,3685,3685,3685,0
|
|
20230807,185400,152208250,3685,3685,3685,3685,0
|
|
20230807,185300,152208250,3685,3685,3685,3685,0
|
|
20230807,185200,152208250,3685,3685,3685,3685,0
|
|
20230807,185100,152208250,3685,3685,3685,3685,0
|
|
20230807,185000,152208250,3685,3685,3685,3685,0
|
|
20230807,184900,152208250,3685,3685,3685,3685,0
|
|
20230807,184800,152208250,3685,3685,3685,3685,0
|
|
20230807,184700,152208250,3685,3685,3685,3685,0
|
|
20230807,184600,152208250,3685,3685,3685,3685,0
|
|
20230807,184500,152208250,3685,3685,3685,3685,0
|
|
20230807,184400,152208250,3685,3685,3685,3685,0
|
|
20230807,184300,152208250,3685,3685,3685,3685,0
|
|
20230807,184200,152208250,3685,3685,3685,3685,0
|
|
20230807,184100,152208250,3685,3685,3685,3685,360
|
|
20230807,184000,152208250,3685,3685,3685,3685,0
|
|
20230807,183900,152208250,3685,3685,3685,3685,0
|
|
20230807,183800,152208250,3685,3685,3685,3685,0
|
|
20230807,183700,152208250,3685,3685,3685,3685,0
|
|
20230807,183600,152208250,3685,3685,3685,3685,0
|
|
20230807,183500,152208250,3685,3685,3685,3685,0
|
|
20230807,183400,152208250,3685,3685,3685,3685,0
|
|
20230807,183300,152208250,3685,3685,3685,3685,0
|
|
20230807,183200,152208250,3685,3685,3685,3685,0
|
|
20230807,183100,152208250,3685,3685,3685,3685,0
|
|
20230807,183000,152208250,3685,3685,3685,3685,0
|
|
20230807,182900,152208250,3685,3685,3685,3685,0
|
|
20230807,182800,152208250,3685,3685,3685,3685,0
|
|
20230807,182700,152208250,3685,3685,3685,3685,0
|
|
20230807,182600,152208250,3685,3685,3685,3685,0
|
|
20230807,182500,152208250,3685,3685,3685,3685,0
|
|
20230807,182400,152208250,3685,3685,3685,3685,0
|
|
20230807,182300,152208250,3685,3685,3685,3685,0
|
|
20230807,182200,152208250,3685,3685,3685,3685,0
|
|
20230807,182100,152208250,3685,3685,3685,3685,0
|
|
20230807,182000,152208250,3685,3685,3685,3685,0
|
|
20230807,181900,152208250,3685,3685,3685,3685,0
|
|
20230807,181800,152208250,3685,3685,3685,3685,0
|
|
20230807,181700,152208250,3685,3685,3685,3685,0
|
|
20230807,181600,152208250,3685,3685,3685,3685,0
|
|
20230807,181500,152208250,3685,3685,3685,3685,0
|
|
20230807,181400,152208250,3685,3685,3685,3685,0
|
|
20230807,181300,152208250,3685,3685,3685,3685,0
|
|
20230807,181200,152208250,3685,3685,3685,3685,0
|
|
20230807,181100,152208250,3685,3685,3685,3685,360
|
|
20230807,181000,152208250,3685,3685,3685,3685,0
|
|
20230807,180900,152208250,3685,3685,3685,3685,0
|
|
20230807,180800,152208250,3685,3685,3685,3685,0
|
|
20230807,180700,152208250,3685,3685,3685,3685,0
|
|
20230807,180600,152208250,3685,3685,3685,3685,0
|
|
20230807,180500,152208250,3685,3685,3685,3685,0
|
|
20230807,180400,152208250,3685,3685,3685,3685,0
|
|
20230807,180300,152208250,3685,3685,3685,3685,0
|
|
20230807,180200,152208250,3685,3685,3685,3685,0
|
|
20230807,180100,152208250,3685,3685,3685,3685,0
|
|
20230807,180000,152208250,3685,3685,3685,3685,0
|
|
20230807,175900,152208250,3685,3685,3685,3685,0
|
|
20230807,175800,152208250,3685,3685,3685,3685,0
|
|
20230807,175700,152208250,3685,3685,3685,3685,0
|
|
20230807,175600,152208250,3685,3685,3685,3685,0
|
|
20230807,175500,152208250,3685,3685,3685,3685,0
|
|
20230807,175400,152208250,3685,3685,3685,3685,0
|
|
20230807,175300,152208250,3685,3685,3685,3685,0
|
|
20230807,175200,152208250,3685,3685,3685,3685,0
|
|
20230807,175100,152208250,3685,3685,3685,3685,0
|
|
20230807,175000,152208250,3685,3685,3685,3685,0
|
|
20230807,174900,152208250,3685,3685,3685,3685,0
|
|
20230807,174800,152208250,3685,3685,3685,3685,0
|
|
20230807,174700,152208250,3685,3685,3685,3685,0
|
|
20230807,174600,152208250,3685,3685,3685,3685,0
|
|
20230807,174500,152208250,3685,3685,3685,3685,0
|
|
20230807,174400,152208250,3685,3685,3685,3685,0
|
|
20230807,174300,152208250,3685,3685,3685,3685,0
|
|
20230807,174200,152208250,3685,3685,3685,3685,0
|
|
20230807,174100,152208250,3685,3685,3685,3685,360
|
|
20230807,174000,152208250,3685,3685,3685,3685,0
|
|
20230807,173900,152208250,3685,3685,3685,3685,0
|
|
20230807,173800,152208250,3685,3685,3685,3685,0
|
|
20230807,173700,152208250,3685,3685,3685,3685,0
|
|
20230807,173600,152208250,3685,3685,3685,3685,0
|
|
20230807,173500,152208250,3685,3685,3685,3685,0
|
|
20230807,173400,152208250,3685,3685,3685,3685,0
|
|
20230807,173300,152208250,3685,3685,3685,3685,0
|
|
20230807,173200,152208250,3685,3685,3685,3685,0
|
|
20230807,173100,152208250,3685,3685,3685,3685,0
|
|
20230807,173000,152208250,3685,3685,3685,3685,0
|
|
20230807,172900,152208250,3685,3685,3685,3685,0
|
|
20230807,172800,152208250,3685,3685,3685,3685,0
|
|
20230807,172700,152208250,3685,3685,3685,3685,0
|
|
20230807,172600,152208250,3685,3685,3685,3685,0
|
|
20230807,172500,152208250,3685,3685,3685,3685,0
|
|
20230807,172400,152208250,3685,3685,3685,3685,0
|
|
20230807,172300,152208250,3685,3685,3685,3685,0
|
|
20230807,172200,152208250,3685,3685,3685,3685,0
|
|
20230807,172100,152208250,3685,3685,3685,3685,0
|
|
20230807,172000,152208250,3685,3685,3685,3685,0
|
|
20230807,171900,152208250,3685,3685,3685,3685,0
|
|
20230807,171800,152208250,3685,3685,3685,3685,0
|
|
20230807,171700,152208250,3685,3685,3685,3685,0
|
|
20230807,171600,152208250,3685,3685,3685,3685,0
|
|
20230807,171500,152208250,3685,3685,3685,3685,0
|
|
20230807,171400,152208250,3685,3685,3685,3685,0
|
|
20230807,171300,152208250,3685,3685,3685,3685,0
|
|
20230807,171200,152208250,3685,3685,3685,3685,0
|
|
20230807,171100,152208250,3685,3685,3685,3685,360
|
|
20230807,171000,152208250,3685,3685,3685,3685,0
|
|
20230807,170900,152208250,3685,3685,3685,3685,0
|
|
20230807,170800,152208250,3685,3685,3685,3685,0
|
|
20230807,170700,152208250,3685,3685,3685,3685,0
|
|
20230807,170600,152208250,3685,3685,3685,3685,0
|
|
20230807,170500,152208250,3685,3685,3685,3685,0
|
|
20230807,170400,152208250,3685,3685,3685,3685,0
|
|
20230807,170300,152208250,3685,3685,3685,3685,0
|
|
20230807,170200,152208250,3685,3685,3685,3685,0
|
|
20230807,170100,152208250,3685,3685,3685,3685,0
|
|
20230807,170000,152208250,3685,3685,3685,3685,0
|
|
20230807,165900,152208250,3685,3685,3685,3685,0
|
|
20230807,165800,152208250,3685,3685,3685,3685,0
|
|
20230807,165700,152208250,3685,3685,3685,3685,0
|
|
20230807,165600,152208250,3685,3685,3685,3685,0
|
|
20230807,165500,152208250,3685,3685,3685,3685,0
|
|
20230807,165400,152208250,3685,3685,3685,3685,0
|
|
20230807,165300,152208250,3685,3685,3685,3685,0
|
|
20230807,165200,152208250,3685,3685,3685,3685,0
|
|
20230807,165100,152208250,3685,3685,3685,3685,0
|
|
20230807,165000,152208250,3685,3685,3685,3685,0
|
|
20230807,164900,152208250,3685,3685,3685,3685,0
|
|
20230807,164800,152208250,3685,3685,3685,3685,0
|
|
20230807,164700,152208250,3685,3685,3685,3685,0
|
|
20230807,164600,152208250,3685,3685,3685,3685,0
|
|
20230807,164500,152208250,3685,3685,3685,3685,0
|
|
20230807,164400,152208250,3685,3685,3685,3685,0
|
|
20230807,164300,152208250,3685,3685,3685,3685,0
|
|
20230807,164200,152208250,3685,3685,3685,3685,0
|
|
20230807,164100,152208250,3685,3685,3685,3685,360
|
|
20230807,164000,152208250,3685,3685,3685,3685,0
|
|
20230807,163900,152208250,3685,3685,3685,3685,0
|
|
20230807,163800,152208250,3685,3685,3685,3685,0
|
|
20230807,163700,152208250,3685,3685,3685,3685,0
|
|
20230807,163600,152208250,3685,3685,3685,3685,0
|
|
20230807,163500,152208250,3685,3685,3685,3685,0
|
|
20230807,163400,152208250,3685,3685,3685,3685,0
|
|
20230807,163300,152208250,3685,3685,3685,3685,0
|
|
20230807,163200,152208250,3685,3685,3685,3685,0
|
|
20230807,163100,152208250,3685,3685,3685,3685,0
|
|
20230807,163000,152208250,3685,3685,3685,3685,0
|
|
20230807,162900,152208250,3685,3685,3685,3685,0
|
|
20230807,162800,152208250,3685,3685,3685,3685,0
|
|
20230807,162700,152208250,3685,3685,3685,3685,0
|
|
20230807,162600,152208250,3685,3685,3685,3685,0
|
|
20230807,162500,152208250,3685,3685,3685,3685,0
|
|
20230807,162400,152208250,3685,3685,3685,3685,0
|
|
20230807,162300,152208250,3685,3685,3685,3685,0
|
|
20230807,162200,152208250,3685,3685,3685,3685,0
|
|
20230807,162100,152208250,3685,3685,3685,3685,0
|
|
20230807,162000,152208250,3685,3685,3685,3685,0
|
|
20230807,161900,152208250,3685,3685,3685,3685,0
|
|
20230807,161800,152208250,3685,3685,3685,3685,0
|
|
20230807,161700,152208250,3685,3685,3685,3685,0
|
|
20230807,161600,152208250,3685,3685,3685,3685,0
|
|
20230807,161500,152208250,3685,3685,3685,3685,0
|
|
20230807,161400,152208250,3685,3685,3685,3685,0
|
|
20230807,161300,152208250,3685,3685,3685,3685,0
|
|
20230807,161200,152208250,3685,3685,3685,3685,0
|
|
20230807,161100,152208250,3685,3685,3685,3685,360
|
|
20230807,161000,152208250,3685,3685,3685,3685,0
|
|
20230807,160900,152208250,3685,3685,3685,3685,0
|
|
20230807,160800,152208250,3685,3685,3685,3685,0
|
|
20230807,160700,152208250,3685,3685,3685,3685,0
|
|
20230807,160600,152208250,3685,3685,3685,3685,0
|
|
20230807,160500,152208250,3685,3685,3685,3685,0
|
|
20230807,160400,152208250,3685,3685,3685,3685,0
|
|
20230807,160300,152208250,3685,3685,3685,3685,0
|
|
20230807,160200,152208250,3685,3685,3685,3685,0
|
|
20230807,160100,152208250,3685,3685,3685,3685,0
|
|
20230807,160000,152208250,3685,3685,3685,3685,0
|
|
20230807,155900,152208250,3685,3685,3685,3685,0
|
|
20230807,155800,152208250,3685,3685,3685,3685,0
|
|
20230807,155700,152208250,3685,3685,3685,3685,0
|
|
20230807,155600,152208250,3685,3685,3685,3685,0
|
|
20230807,155500,152208250,3685,3685,3685,3685,0
|
|
20230807,155400,152208250,3685,3685,3685,3685,0
|
|
20230807,155300,152208250,3685,3685,3685,3685,0
|
|
20230807,155200,152208250,3685,3685,3685,3685,0
|
|
20230807,155100,152208250,3685,3685,3685,3685,0
|
|
20230807,155000,152208250,3685,3685,3685,3685,0
|
|
20230807,154900,152208250,3685,3685,3685,3685,0
|
|
20230807,154800,152208250,3685,3685,3685,3685,0
|
|
20230807,154700,152208250,3685,3685,3685,3685,0
|
|
20230807,154600,152208250,3685,3685,3685,3685,0
|
|
20230807,154500,152208250,3685,3685,3685,3685,0
|
|
20230807,154400,152208250,3685,3685,3685,3685,0
|
|
20230807,154300,152208250,3685,3685,3685,3685,0
|
|
20230807,154200,152208250,3685,3685,3685,3685,0
|
|
20230807,154100,152208250,3685,3685,3685,3685,360
|
|
20230807,154000,152208250,3685,3685,3685,3685,0
|
|
20230807,153900,152208250,3685,3685,3685,3685,0
|
|
20230807,153800,152208250,3685,3685,3685,3685,0
|
|
20230807,153700,152208250,3685,3685,3685,3685,0
|
|
20230807,153600,152208250,3685,3685,3685,3685,0
|
|
20230807,153500,152208250,3685,3685,3685,3685,0
|
|
20230807,153400,152208250,3685,3685,3685,3685,0
|
|
20230807,153300,152208250,3685,3685,3685,3685,0
|
|
20230807,153200,152208250,3685,3685,3685,3685,0
|
|
20230807,153100,152208250,3685,3685,3685,3685,0
|
|
20230807,153000,152208250,3685,3685,3685,3685,360
|
|
20230807,152900,150881650,3685,3685,3685,3685,0
|
|
20230807,152800,150881650,3685,3685,3685,3685,0
|
|
20230807,152700,150881650,3685,3685,3685,3685,0
|
|
20230807,152600,150881650,3685,3685,3685,3685,0
|
|
20230807,152500,150881650,3685,3685,3685,3685,0
|
|
20230807,152400,150881650,3685,3685,3685,3685,0
|
|
20230807,152300,150881650,3685,3685,3685,3685,0
|
|
20230807,152200,150881650,3685,3685,3685,3685,0
|
|
20230807,152100,150881650,3685,3685,3685,3685,0
|
|
20230807,152000,150881650,3685,3685,3685,3685,0
|
|
20230807,151900,150881650,3685,3685,3685,3685,0
|
|
20230807,151800,150881650,3685,3685,3685,3685,0
|
|
20230807,151700,150881650,3685,3685,3685,3685,0
|
|
20230807,151600,150881650,3685,3685,3685,3685,0
|
|
20230807,151500,150881650,3685,3685,3685,3685,41
|
|
20230807,151400,150730565,3685,3685,3685,3685,0
|
|
20230807,151300,150730565,3685,3685,3685,3685,0
|
|
20230807,151200,150730565,3685,3685,3685,3685,0
|
|
20230807,151100,150730565,3685,3655,3685,3655,929
|
|
20230807,151000,147332190,3650,3650,3650,3650,1109
|
|
20230807,150900,143284340,3650,3650,3650,3650,0
|
|
20230807,150800,143284340,3650,3650,3650,3650,0
|
|
20230807,150700,143284340,3650,3650,3650,3650,2
|
|
20230807,150600,143277040,3640,3650,3650,3640,25
|
|
20230807,150500,143186030,3655,3655,3655,3655,0
|
|
20230807,150400,143186030,3655,3655,3655,3655,0
|
|
20230807,150300,143186030,3655,3655,3655,3655,2
|
|
20230807,150200,143178720,3655,3655,3655,3655,1
|
|
20230807,150100,143175065,3655,3655,3655,3655,0
|
|
20230807,150000,143175065,3655,3655,3655,3655,0
|
|
20230807,145900,143175065,3655,3655,3655,3655,0
|
|
20230807,145800,143175065,3655,3655,3655,3655,1
|
|
20230807,145700,143171410,3655,3655,3655,3655,0
|
|
20230807,145600,143171410,3655,3640,3655,3640,20
|
|
20230807,145500,143098595,3655,3655,3655,3655,0
|
|
20230807,145400,143098595,3655,3655,3655,3655,0
|
|
20230807,145300,143098595,3655,3655,3655,3655,1
|
|
20230807,145200,143094940,3655,3655,3655,3655,0
|
|
20230807,145100,143094940,3655,3655,3655,3655,0
|
|
20230807,145000,143094940,3655,3655,3655,3655,0
|
|
20230807,144900,143094940,3655,3655,3655,3655,1
|
|
20230807,144800,143091285,3655,3655,3655,3655,0
|
|
20230807,144700,143091285,3655,3655,3655,3655,0
|
|
20230807,144600,143091285,3655,3645,3655,3640,663
|
|
20230807,144500,140677515,3640,3640,3640,3640,19
|
|
20230807,144400,140608355,3645,3645,3645,3645,137
|
|
20230807,144300,140108990,3655,3655,3655,3655,0
|
|
20230807,144200,140108990,3655,3655,3655,3655,0
|
|
20230807,144100,140108990,3655,3655,3655,3655,0
|
|
20230807,144000,140108990,3655,3655,3655,3655,1
|
|
20230807,143900,140105335,3655,3655,3655,3655,0
|
|
20230807,143800,140105335,3655,3655,3655,3655,0
|
|
20230807,143700,140105335,3655,3655,3655,3655,0
|
|
20230807,143600,140105335,3655,3655,3655,3655,0
|
|
20230807,143500,140105335,3655,3655,3655,3625,62
|
|
20230807,143400,139879295,3655,3650,3655,3650,126
|
|
20230807,143300,139419290,3655,3655,3655,3655,1
|
|
20230807,143200,139415635,3625,3655,3655,3625,140
|
|
20230807,143100,138907445,3655,3655,3655,3655,1
|
|
20230807,143000,138903790,3655,3655,3655,3655,0
|
|
20230807,142900,138903790,3655,3655,3655,3655,1
|
|
20230807,142800,138900135,3645,3635,3645,3635,644
|
|
20230807,142700,136557295,3640,3640,3640,3640,0
|
|
20230807,142600,136557295,3640,3640,3640,3640,56
|
|
20230807,142500,136353455,3645,3645,3645,3645,0
|
|
20230807,142400,136353455,3645,3645,3645,3645,5
|
|
20230807,142300,136335230,3650,3650,3650,3650,1
|
|
20230807,142200,136331580,3650,3650,3650,3650,1
|
|
20230807,142100,136327930,3655,3645,3655,3645,1356
|
|
20230807,142000,131385170,3655,3655,3655,3655,0
|
|
20230807,141900,131385170,3655,3655,3655,3655,1
|
|
20230807,141800,131381515,3655,3655,3655,3655,10
|
|
20230807,141700,131344965,3655,3655,3655,3655,1
|
|
20230807,141600,131341310,3655,3655,3655,3655,1
|
|
20230807,141500,131337655,3645,3655,3655,3645,309
|
|
20230807,141400,130209845,3655,3655,3655,3655,0
|
|
20230807,141300,130209845,3655,3655,3655,3655,1
|
|
20230807,141200,130206190,3655,3655,3655,3655,0
|
|
20230807,141100,130206190,3655,3655,3655,3655,0
|
|
20230807,141000,130206190,3655,3655,3655,3655,4
|
|
20230807,140900,130191570,3655,3655,3655,3655,0
|
|
20230807,140800,130191570,3655,3650,3655,3650,3
|
|
20230807,140700,130180610,3655,3655,3655,3655,0
|
|
20230807,140600,130180610,3655,3655,3655,3655,25
|
|
20230807,140500,130089235,3645,3650,3650,3645,27
|
|
20230807,140400,129990795,3655,3655,3655,3655,1
|
|
20230807,140300,129987140,3655,3655,3655,3655,42
|
|
20230807,140200,129833630,3655,3655,3655,3655,0
|
|
20230807,140100,129833630,3655,3655,3655,3655,3
|
|
20230807,140000,129822665,3660,3660,3660,3660,0
|
|
20230807,135900,129822665,3660,3660,3660,3660,137
|
|
20230807,135800,129321245,3660,3660,3660,3660,2
|
|
20230807,135700,129313925,3660,3660,3660,3660,0
|
|
20230807,135600,129313925,3660,3660,3660,3660,0
|
|
20230807,135500,129313925,3660,3660,3660,3660,1
|
|
20230807,135400,129310265,3660,3660,3660,3660,0
|
|
20230807,135300,129310265,3660,3660,3660,3660,0
|
|
20230807,135200,129310265,3660,3660,3660,3660,0
|
|
20230807,135100,129310265,3660,3660,3660,3660,0
|
|
20230807,135000,129310265,3660,3660,3660,3660,1
|
|
20230807,134900,129306605,3660,3660,3660,3660,3
|
|
20230807,134800,129295625,3660,3660,3660,3660,15
|
|
20230807,134700,129240725,3660,3660,3660,3660,0
|
|
20230807,134600,129240725,3660,3660,3660,3660,0
|
|
20230807,134500,129240725,3660,3660,3660,3660,1
|
|
20230807,134400,129237065,3660,3660,3660,3660,0
|
|
20230807,134300,129237065,3660,3660,3660,3660,2
|
|
20230807,134200,129229745,3660,3660,3660,3660,0
|
|
20230807,134100,129229745,3660,3660,3660,3660,1
|
|
20230807,134000,129226085,3660,3660,3660,3660,20
|
|
20230807,133900,129152885,3660,3660,3660,3660,0
|
|
20230807,133800,129152885,3660,3660,3660,3660,0
|
|
20230807,133700,129152885,3660,3660,3660,3660,0
|
|
20230807,133600,129152885,3660,3660,3660,3660,1
|
|
20230807,133500,129149225,3660,3660,3660,3660,0
|
|
20230807,133400,129149225,3660,3660,3660,3660,0
|
|
20230807,133300,129149225,3660,3660,3660,3660,0
|
|
20230807,133200,129149225,3660,3660,3660,3660,1
|
|
20230807,133100,129145565,3650,3650,3650,3650,533
|
|
20230807,133000,127200115,3650,3650,3650,3650,0
|
|
20230807,132900,127200115,3650,3650,3650,3650,0
|
|
20230807,132800,127200115,3650,3650,3650,3650,0
|
|
20230807,132700,127200115,3650,3650,3650,3650,1
|
|
20230807,132600,127196465,3650,3650,3650,3650,5
|
|
20230807,132500,127178215,3650,3650,3650,3650,0
|
|
20230807,132400,127178215,3650,3650,3650,3650,2
|
|
20230807,132300,127170915,3655,3650,3655,3650,500
|
|
20230807,132200,125345910,3650,3650,3650,3650,1
|
|
20230807,132100,125342260,3645,3645,3645,3645,1
|
|
20230807,132000,125338615,3650,3650,3650,3650,975
|
|
20230807,131900,121779865,3655,3655,3655,3655,0
|
|
20230807,131800,121779865,3655,3655,3655,3655,6
|
|
20230807,131700,121757935,3655,3655,3655,3650,523
|
|
20230807,131600,119846480,3650,3655,3655,3650,549
|
|
20230807,131500,117842555,3670,3660,3670,3660,53
|
|
20230807,131400,117648560,3670,3670,3670,3670,1
|
|
20230807,131300,117644890,3670,3670,3670,3670,0
|
|
20230807,131200,117644890,3670,3670,3670,3670,0
|
|
20230807,131100,117644890,3670,3670,3670,3670,0
|
|
20230807,131000,117644890,3670,3670,3670,3670,0
|
|
20230807,130900,117644890,3670,3670,3670,3670,1
|
|
20230807,130800,117641220,3670,3670,3670,3670,5
|
|
20230807,130700,117622870,3670,3670,3670,3670,0
|
|
20230807,130600,117622870,3670,3670,3670,3670,0
|
|
20230807,130500,117622870,3670,3670,3670,3670,1
|
|
20230807,130400,117619200,3685,3685,3685,3685,0
|
|
20230807,130300,117619200,3685,3685,3685,3685,0
|
|
20230807,130200,117619200,3685,3685,3685,3685,0
|
|
20230807,130100,117619200,3685,3685,3685,3685,0
|
|
20230807,130000,117619200,3685,3685,3685,3685,1
|
|
20230807,125900,117615515,3685,3685,3685,3685,43
|
|
20230807,125800,117457060,3680,3680,3680,3680,0
|
|
20230807,125700,117457060,3680,3680,3680,3680,1540
|
|
20230807,125600,111789860,3680,3680,3680,3680,1
|
|
20230807,125500,111786180,3685,3685,3685,3685,0
|
|
20230807,125400,111786180,3685,3685,3685,3685,0
|
|
20230807,125300,111786180,3685,3685,3685,3685,0
|
|
20230807,125200,111786180,3685,3685,3685,3685,113
|
|
20230807,125100,111369775,3685,3685,3685,3685,1
|
|
20230807,125000,111366090,3685,3685,3685,3685,0
|
|
20230807,124900,111366090,3685,3685,3685,3685,20
|
|
20230807,124800,111292390,3685,3685,3685,3685,40
|
|
20230807,124700,111144990,3685,3685,3685,3685,1
|
|
20230807,124600,111141305,3685,3685,3685,3685,0
|
|
20230807,124500,111141305,3685,3685,3685,3685,3
|
|
20230807,124400,111130250,3680,3680,3680,3680,0
|
|
20230807,124300,111130250,3680,3660,3680,3660,137
|
|
20230807,124200,110628810,3685,3685,3685,3685,1
|
|
20230807,124100,110625125,3685,3685,3685,3685,0
|
|
20230807,124000,110625125,3685,3685,3685,3685,0
|
|
20230807,123900,110625125,3685,3685,3685,3685,1
|
|
20230807,123800,110621440,3675,3680,3685,3675,10
|
|
20230807,123700,110584640,3670,3670,3670,3670,0
|
|
20230807,123600,110584640,3670,3670,3670,3670,241
|
|
20230807,123500,109700170,3685,3685,3685,3685,0
|
|
20230807,123400,109700170,3685,3685,3685,3685,0
|
|
20230807,123300,109700170,3685,3685,3685,3685,4
|
|
20230807,123200,109685430,3685,3685,3685,3685,39
|
|
20230807,123100,109541715,3685,3685,3685,3685,0
|
|
20230807,123000,109541715,3685,3685,3685,3685,0
|
|
20230807,122900,109541715,3685,3685,3685,3685,1
|
|
20230807,122800,109538030,3685,3685,3685,3685,0
|
|
20230807,122700,109538030,3685,3685,3685,3685,43
|
|
20230807,122600,109379575,3685,3685,3685,3685,0
|
|
20230807,122500,109379575,3685,3685,3685,3685,6
|
|
20230807,122400,109357465,3685,3685,3685,3685,1
|
|
20230807,122300,109353780,3690,3690,3690,3690,0
|
|
20230807,122200,109353780,3690,3690,3690,3690,0
|
|
20230807,122100,109353780,3690,3690,3690,3690,0
|
|
20230807,122000,109353780,3690,3690,3690,3690,34
|
|
20230807,121900,109228320,3690,3690,3690,3690,1
|
|
20230807,121800,109224630,3675,3675,3675,3670,354
|
|
20230807,121700,107923695,3690,3690,3690,3690,0
|
|
20230807,121600,107923695,3690,3690,3690,3690,0
|
|
20230807,121500,107923695,3690,3690,3690,3690,2
|
|
20230807,121400,107916315,3675,3675,3675,3675,25
|
|
20230807,121300,107824440,3675,3690,3690,3675,121
|
|
20230807,121200,107378700,3690,3690,3690,3690,0
|
|
20230807,121100,107378700,3690,3690,3690,3690,222
|
|
20230807,121000,106559520,3690,3690,3690,3690,1
|
|
20230807,120900,106555830,3690,3690,3690,3690,0
|
|
20230807,120800,106555830,3690,3690,3690,3690,1061
|
|
20230807,120700,102640740,3690,3690,3690,3690,0
|
|
20230807,120600,102640740,3690,3690,3690,3690,1
|
|
20230807,120500,102637050,3690,3690,3690,3690,3
|
|
20230807,120400,102625980,3690,3690,3690,3690,0
|
|
20230807,120300,102625980,3690,3690,3690,3690,100
|
|
20230807,120200,102256980,3690,3690,3690,3690,30
|
|
20230807,120100,102146280,3690,3690,3690,3690,1
|
|
20230807,120000,102142590,3690,3690,3690,3690,0
|
|
20230807,115900,102142590,3690,3690,3690,3690,11
|
|
20230807,115800,102102000,3690,3690,3690,3690,9
|
|
20230807,115700,102068790,3690,3690,3690,3690,1
|
|
20230807,115600,102065100,3690,3690,3690,3690,0
|
|
20230807,115500,102065100,3690,3685,3690,3685,43
|
|
20230807,115400,101906440,3685,3690,3690,3685,34
|
|
20230807,115300,101781070,3690,3685,3690,3685,17
|
|
20230807,115200,101718350,3685,3685,3685,3685,1
|
|
20230807,115100,101714665,3690,3690,3690,3690,0
|
|
20230807,115000,101714665,3690,3685,3690,3685,3
|
|
20230807,114900,101703605,3685,3690,3690,3685,142
|
|
20230807,114800,101179930,3690,3690,3690,3690,1
|
|
20230807,114700,101176240,3690,3690,3690,3690,0
|
|
20230807,114600,101176240,3690,3690,3690,3690,0
|
|
20230807,114500,101176240,3690,3690,3690,3690,0
|
|
20230807,114400,101176240,3690,3690,3690,3690,17
|
|
20230807,114300,101113510,3695,3695,3695,3695,1
|
|
20230807,114200,101109815,3695,3695,3695,3695,0
|
|
20230807,114100,101109815,3695,3695,3695,3695,0
|
|
20230807,114000,101109815,3695,3695,3695,3695,0
|
|
20230807,113900,101109815,3695,3700,3700,3695,63
|
|
20230807,113800,100876720,3700,3695,3700,3695,15
|
|
20230807,113700,100821240,3695,3695,3695,3695,0
|
|
20230807,113600,100821240,3695,3695,3695,3695,0
|
|
20230807,113500,100821240,3695,3695,3695,3695,0
|
|
20230807,113400,100821240,3695,3695,3695,3695,3
|
|
20230807,113300,100810155,3695,3695,3695,3695,0
|
|
20230807,113200,100810155,3695,3695,3695,3695,7
|
|
20230807,113100,100784290,3695,3695,3695,3695,319
|
|
20230807,113000,99605585,3700,3700,3700,3700,1
|
|
20230807,112900,99601885,3700,3695,3700,3695,21
|
|
20230807,112800,99524255,3700,3700,3700,3700,0
|
|
20230807,112700,99524255,3700,3695,3700,3695,33
|
|
20230807,112600,99402255,3660,3660,3660,3660,100
|
|
20230807,112500,99036255,3700,3695,3700,3695,56
|
|
20230807,112400,98829225,3700,3695,3700,3695,102
|
|
20230807,112300,98452280,3660,3655,3695,3655,2307
|
|
20230807,112200,90013800,3655,3655,3655,3655,0
|
|
20230807,112100,90013800,3655,3655,3655,3655,1
|
|
20230807,112000,90010145,3655,3655,3655,3655,5
|
|
20230807,111900,89991870,3655,3655,3655,3655,0
|
|
20230807,111800,89991870,3655,3655,3655,3655,0
|
|
20230807,111700,89991870,3655,3655,3655,3655,0
|
|
20230807,111600,89991870,3655,3655,3655,3655,1
|
|
20230807,111500,89988215,3655,3655,3655,3655,0
|
|
20230807,111400,89988215,3655,3655,3655,3655,0
|
|
20230807,111300,89988215,3655,3655,3655,3655,0
|
|
20230807,111200,89988215,3655,3635,3655,3635,52
|
|
20230807,111100,89798400,3655,3655,3655,3635,163
|
|
20230807,111000,89204615,3655,3635,3655,3635,104
|
|
20230807,110900,88826495,3635,3635,3635,3635,1
|
|
20230807,110800,88822860,3655,3655,3655,3655,0
|
|
20230807,110700,88822860,3655,3655,3655,3655,1
|
|
20230807,110600,88819205,3655,3655,3655,3655,0
|
|
20230807,110500,88819205,3655,3655,3655,3655,0
|
|
20230807,110400,88819205,3655,3655,3655,3655,0
|
|
20230807,110300,88819205,3655,3655,3655,3655,1
|
|
20230807,110200,88815550,3655,3655,3655,3655,0
|
|
20230807,110100,88815550,3655,3655,3655,3655,0
|
|
20230807,110000,88815550,3655,3655,3655,3655,0
|
|
20230807,105900,88815550,3655,3655,3655,3655,0
|
|
20230807,105800,88815550,3655,3655,3655,3655,1
|
|
20230807,105700,88811895,3655,3655,3655,3655,0
|
|
20230807,105600,88811895,3655,3655,3655,3655,0
|
|
20230807,105500,88811895,3655,3655,3655,3655,0
|
|
20230807,105400,88811895,3655,3655,3655,3655,1
|
|
20230807,105300,88808240,3655,3655,3655,3655,0
|
|
20230807,105200,88808240,3655,3655,3655,3655,0
|
|
20230807,105100,88808240,3655,3655,3655,3655,44
|
|
20230807,105000,88647420,3655,3655,3655,3655,23
|
|
20230807,104900,88563355,3655,3655,3655,3655,1
|
|
20230807,104800,88559700,3655,3655,3655,3655,0
|
|
20230807,104700,88559700,3655,3655,3655,3655,1
|
|
20230807,104600,88556045,3615,3655,3655,3615,468
|
|
20230807,104500,86853555,3655,3655,3655,3655,1
|
|
20230807,104400,86849900,3650,3650,3650,3650,0
|
|
20230807,104300,86849900,3650,3650,3655,3650,13
|
|
20230807,104200,86802445,3655,3665,3670,3655,1405
|
|
20230807,104100,81665045,3670,3665,3670,3665,26
|
|
20230807,104000,81569685,3665,3665,3670,3665,35
|
|
20230807,103900,81441325,3670,3640,3670,3640,308
|
|
20230807,103800,80314985,3635,3650,3650,3635,28
|
|
20230807,103700,80213185,3655,3655,3655,3655,0
|
|
20230807,103600,80213185,3655,3655,3655,3655,0
|
|
20230807,103500,80213185,3655,3655,3655,3655,1
|
|
20230807,103400,80209530,3655,3655,3655,3655,129
|
|
20230807,103300,79738035,3655,3655,3655,3655,0
|
|
20230807,103200,79738035,3655,3655,3655,3655,180
|
|
20230807,103100,79080135,3655,3655,3655,3655,1
|
|
20230807,103000,79076480,3655,3645,3655,3645,17
|
|
20230807,102900,79014505,3655,3655,3655,3655,0
|
|
20230807,102800,79014505,3655,3655,3655,3655,0
|
|
20230807,102700,79014505,3655,3655,3655,3655,0
|
|
20230807,102600,79014505,3655,3650,3655,3650,40
|
|
20230807,102500,78868455,3655,3655,3655,3655,4
|
|
20230807,102400,78853835,3655,3655,3655,3655,0
|
|
20230807,102300,78853835,3655,3620,3655,3620,2711
|
|
20230807,102200,69019955,3620,3620,3620,3620,2
|
|
20230807,102100,69012715,3620,3620,3620,3620,9
|
|
20230807,102000,68980135,3615,3615,3615,3615,8
|
|
20230807,101900,68951215,3620,3620,3620,3615,131
|
|
20230807,101800,68477425,3615,3615,3615,3615,94
|
|
20230807,101700,68137615,3615,3615,3615,3615,11
|
|
20230807,101600,68097850,3615,3615,3615,3615,346
|
|
20230807,101500,66847060,3620,3620,3620,3620,37
|
|
20230807,101400,66713120,3620,3615,3620,3610,71
|
|
20230807,101300,66456790,3620,3620,3620,3620,1
|
|
20230807,101200,66453170,3620,3620,3620,3620,64
|
|
20230807,101100,66221490,3625,3625,3625,3625,0
|
|
20230807,101000,66221490,3625,3625,3625,3625,0
|
|
20230807,100900,66221490,3625,3625,3625,3625,0
|
|
20230807,100800,66221490,3625,3625,3625,3625,21
|
|
20230807,100700,66145365,3630,3630,3630,3630,0
|
|
20230807,100600,66145365,3630,3630,3630,3630,0
|
|
20230807,100500,66145365,3630,3630,3630,3630,0
|
|
20230807,100400,66145365,3630,3625,3630,3625,131
|
|
20230807,100300,65670485,3630,3630,3630,3630,1
|
|
20230807,100200,65666855,3625,3625,3625,3625,533
|
|
20230807,100100,63734730,3625,3625,3625,3625,444
|
|
20230807,100000,62125230,3625,3625,3625,3625,0
|
|
20230807,095900,62125230,3625,3625,3625,3625,1
|
|
20230807,095800,62121605,3625,3625,3625,3625,1
|
|
20230807,095700,62117980,3625,3625,3625,3625,0
|
|
20230807,095600,62117980,3625,3625,3625,3625,4
|
|
20230807,095500,62103480,3625,3620,3625,3605,2002
|
|
20230807,095400,54881670,3625,3625,3625,3625,0
|
|
20230807,095300,54881670,3625,3625,3625,3625,0
|
|
20230807,095200,54881670,3625,3625,3625,3625,0
|
|
20230807,095100,54881670,3625,3625,3625,3625,2
|
|
20230807,095000,54874420,3625,3625,3625,3625,2
|
|
20230807,094900,54867170,3625,3625,3625,3625,0
|
|
20230807,094800,54867170,3625,3625,3625,3625,10
|
|
20230807,094700,54830920,3625,3625,3625,3625,44
|
|
20230807,094600,54671420,3625,3625,3625,3625,1
|
|
20230807,094500,54667795,3625,3625,3625,3625,3
|
|
20230807,094400,54656920,3625,3625,3625,3625,0
|
|
20230807,094300,54656920,3625,3625,3625,3625,11
|
|
20230807,094200,54617045,3625,3625,3625,3625,2
|
|
20230807,094100,54609795,3625,3625,3625,3625,1
|
|
20230807,094000,54606170,3630,3630,3630,3630,84
|
|
20230807,093900,54301250,3635,3635,3635,3635,0
|
|
20230807,093800,54301250,3635,3635,3635,3635,2
|
|
20230807,093700,54293980,3635,3620,3635,3615,55
|
|
20230807,093600,54094925,3655,3655,3655,3655,0
|
|
20230807,093500,54094925,3655,3655,3655,3655,0
|
|
20230807,093400,54094925,3655,3650,3655,3650,33
|
|
20230807,093300,53974410,3655,3635,3655,3580,3005
|
|
20230807,093200,43103975,3660,3660,3660,3660,1
|
|
20230807,093100,43100315,3660,3660,3660,3660,0
|
|
20230807,093000,43100315,3660,3660,3660,3660,0
|
|
20230807,092900,43100315,3660,3660,3660,3660,0
|
|
20230807,092800,43100315,3660,3660,3660,3660,1
|
|
20230807,092700,43096655,3670,3670,3670,3670,0
|
|
20230807,092600,43096655,3670,3660,3670,3660,147
|
|
20230807,092500,42558525,3660,3660,3660,3660,0
|
|
20230807,092400,42558525,3660,3640,3660,3635,765
|
|
20230807,092300,39777495,3685,3660,3685,3640,868
|
|
20230807,092200,36613290,3695,3690,3695,3690,2
|
|
20230807,092100,36605905,3660,3660,3660,3660,1
|
|
20230807,092000,36602245,3700,3695,3700,3695,55
|
|
20230807,091900,36398970,3695,3695,3695,3695,5
|
|
20230807,091800,36380495,3700,3700,3700,3700,26
|
|
20230807,091700,36284295,3700,3700,3700,3700,8
|
|
20230807,091600,36254695,3700,3700,3700,3700,4
|
|
20230807,091500,36239895,3700,3650,3700,3645,296
|
|
20230807,091400,35150620,3685,3685,3685,3685,17
|
|
20230807,091300,35087975,3690,3690,3690,3690,0
|
|
20230807,091200,35087975,3690,3690,3690,3690,1
|
|
20230807,091100,35084285,3680,3680,3680,3680,46
|
|
20230807,091000,34915005,3690,3690,3690,3690,1
|
|
20230807,090900,34911315,3695,3695,3695,3695,0
|
|
20230807,090800,34911315,3695,3695,3695,3695,3
|
|
20230807,090700,34900230,3695,3695,3695,3695,0
|
|
20230807,090600,34900230,3695,3695,3695,3695,4
|
|
20230807,090500,34885450,3695,3670,3710,3625,4953
|
|
20230807,090400,16764975,3670,3670,3670,3670,1
|
|
20230807,090300,16761305,3640,3640,3640,3640,0
|
|
20230807,090200,16761305,3640,3650,3650,3640,1654
|
|
20230807,090100,10729305,3655,3670,3670,3655,86
|
|
20230807,090000,10414960,3670,3670,3670,3660,2838
|