662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195900,183226390,3660,3660,3660,3660,451
|
|
20230814,195800,183226390,3660,3660,3660,3660,0
|
|
20230814,195700,183226390,3660,3660,3660,3660,0
|
|
20230814,195600,183226390,3660,3660,3660,3660,0
|
|
20230814,195500,183226390,3660,3660,3660,3660,0
|
|
20230814,195400,183226390,3660,3660,3660,3660,0
|
|
20230814,195300,183226390,3660,3660,3660,3660,0
|
|
20230814,195200,183226390,3660,3660,3660,3660,0
|
|
20230814,195100,183226390,3660,3660,3660,3660,0
|
|
20230814,195000,183226390,3660,3660,3660,3660,0
|
|
20230814,194900,183226390,3660,3660,3660,3660,0
|
|
20230814,194800,183226390,3660,3660,3660,3660,0
|
|
20230814,194700,183226390,3660,3660,3660,3660,0
|
|
20230814,194600,183226390,3660,3660,3660,3660,0
|
|
20230814,194500,183226390,3660,3660,3660,3660,0
|
|
20230814,194400,183226390,3660,3660,3660,3660,0
|
|
20230814,194300,183226390,3660,3660,3660,3660,0
|
|
20230814,194200,183226390,3660,3660,3660,3660,0
|
|
20230814,194100,183226390,3660,3660,3660,3660,0
|
|
20230814,194000,183226390,3660,3660,3660,3660,0
|
|
20230814,193900,183226390,3660,3660,3660,3660,0
|
|
20230814,193800,183226390,3660,3660,3660,3660,0
|
|
20230814,193700,183226390,3660,3660,3660,3660,0
|
|
20230814,193600,183226390,3660,3660,3660,3660,0
|
|
20230814,193500,183226390,3660,3660,3660,3660,0
|
|
20230814,193400,183226390,3660,3660,3660,3660,0
|
|
20230814,193300,183226390,3660,3660,3660,3660,0
|
|
20230814,193200,183226390,3660,3660,3660,3660,0
|
|
20230814,193100,183226390,3660,3660,3660,3660,0
|
|
20230814,193000,183226390,3660,3660,3660,3660,0
|
|
20230814,192900,183226390,3660,3660,3660,3660,451
|
|
20230814,192800,183226390,3660,3660,3660,3660,0
|
|
20230814,192700,183226390,3660,3660,3660,3660,0
|
|
20230814,192600,183226390,3660,3660,3660,3660,0
|
|
20230814,192500,183226390,3660,3660,3660,3660,0
|
|
20230814,192400,183226390,3660,3660,3660,3660,0
|
|
20230814,192300,183226390,3660,3660,3660,3660,0
|
|
20230814,192200,183226390,3660,3660,3660,3660,0
|
|
20230814,192100,183226390,3660,3660,3660,3660,0
|
|
20230814,192000,183226390,3660,3660,3660,3660,0
|
|
20230814,191900,183226390,3660,3660,3660,3660,0
|
|
20230814,191800,183226390,3660,3660,3660,3660,0
|
|
20230814,191700,183226390,3660,3660,3660,3660,0
|
|
20230814,191600,183226390,3660,3660,3660,3660,0
|
|
20230814,191500,183226390,3660,3660,3660,3660,0
|
|
20230814,191400,183226390,3660,3660,3660,3660,0
|
|
20230814,191300,183226390,3660,3660,3660,3660,0
|
|
20230814,191200,183226390,3660,3660,3660,3660,0
|
|
20230814,191100,183226390,3660,3660,3660,3660,0
|
|
20230814,191000,183226390,3660,3660,3660,3660,0
|
|
20230814,190900,183226390,3660,3660,3660,3660,0
|
|
20230814,190800,183226390,3660,3660,3660,3660,0
|
|
20230814,190700,183226390,3660,3660,3660,3660,0
|
|
20230814,190600,183226390,3660,3660,3660,3660,0
|
|
20230814,190500,183226390,3660,3660,3660,3660,0
|
|
20230814,190400,183226390,3660,3660,3660,3660,0
|
|
20230814,190300,183226390,3660,3660,3660,3660,0
|
|
20230814,190200,183226390,3660,3660,3660,3660,0
|
|
20230814,190100,183226390,3660,3660,3660,3660,0
|
|
20230814,190000,183226390,3660,3660,3660,3660,0
|
|
20230814,185900,183226390,3660,3660,3660,3660,451
|
|
20230814,185800,183226390,3660,3660,3660,3660,0
|
|
20230814,185700,183226390,3660,3660,3660,3660,0
|
|
20230814,185600,183226390,3660,3660,3660,3660,0
|
|
20230814,185500,183226390,3660,3660,3660,3660,0
|
|
20230814,185400,183226390,3660,3660,3660,3660,0
|
|
20230814,185300,183226390,3660,3660,3660,3660,0
|
|
20230814,185200,183226390,3660,3660,3660,3660,0
|
|
20230814,185100,183226390,3660,3660,3660,3660,0
|
|
20230814,185000,183226390,3660,3660,3660,3660,0
|
|
20230814,184900,183226390,3660,3660,3660,3660,0
|
|
20230814,184800,183226390,3660,3660,3660,3660,0
|
|
20230814,184700,183226390,3660,3660,3660,3660,0
|
|
20230814,184600,183226390,3660,3660,3660,3660,0
|
|
20230814,184500,183226390,3660,3660,3660,3660,0
|
|
20230814,184400,183226390,3660,3660,3660,3660,0
|
|
20230814,184300,183226390,3660,3660,3660,3660,0
|
|
20230814,184200,183226390,3660,3660,3660,3660,0
|
|
20230814,184100,183226390,3660,3660,3660,3660,0
|
|
20230814,184000,183226390,3660,3660,3660,3660,0
|
|
20230814,183900,183226390,3660,3660,3660,3660,0
|
|
20230814,183800,183226390,3660,3660,3660,3660,0
|
|
20230814,183700,183226390,3660,3660,3660,3660,0
|
|
20230814,183600,183226390,3660,3660,3660,3660,0
|
|
20230814,183500,183226390,3660,3660,3660,3660,0
|
|
20230814,183400,183226390,3660,3660,3660,3660,0
|
|
20230814,183300,183226390,3660,3660,3660,3660,0
|
|
20230814,183200,183226390,3660,3660,3660,3660,0
|
|
20230814,183100,183226390,3660,3660,3660,3660,0
|
|
20230814,183000,183226390,3660,3660,3660,3660,0
|
|
20230814,182900,183226390,3660,3660,3660,3660,451
|
|
20230814,182800,183226390,3660,3660,3660,3660,0
|
|
20230814,182700,183226390,3660,3660,3660,3660,0
|
|
20230814,182600,183226390,3660,3660,3660,3660,0
|
|
20230814,182500,183226390,3660,3660,3660,3660,0
|
|
20230814,182400,183226390,3660,3660,3660,3660,0
|
|
20230814,182300,183226390,3660,3660,3660,3660,0
|
|
20230814,182200,183226390,3660,3660,3660,3660,0
|
|
20230814,182100,183226390,3660,3660,3660,3660,0
|
|
20230814,182000,183226390,3660,3660,3660,3660,0
|
|
20230814,181900,183226390,3660,3660,3660,3660,0
|
|
20230814,181800,183226390,3660,3660,3660,3660,0
|
|
20230814,181700,183226390,3660,3660,3660,3660,0
|
|
20230814,181600,183226390,3660,3660,3660,3660,0
|
|
20230814,181500,183226390,3660,3660,3660,3660,0
|
|
20230814,181400,183226390,3660,3660,3660,3660,0
|
|
20230814,181300,183226390,3660,3660,3660,3660,0
|
|
20230814,181200,183226390,3660,3660,3660,3660,0
|
|
20230814,181100,183226390,3660,3660,3660,3660,0
|
|
20230814,181000,183226390,3660,3660,3660,3660,0
|
|
20230814,180900,183226390,3660,3660,3660,3660,0
|
|
20230814,180800,183226390,3660,3660,3660,3660,0
|
|
20230814,180700,183226390,3660,3660,3660,3660,0
|
|
20230814,180600,183226390,3660,3660,3660,3660,0
|
|
20230814,180500,183226390,3660,3660,3660,3660,0
|
|
20230814,180400,183226390,3660,3660,3660,3660,0
|
|
20230814,180300,183226390,3660,3660,3660,3660,0
|
|
20230814,180200,183226390,3660,3660,3660,3660,0
|
|
20230814,180100,183226390,3660,3660,3660,3660,0
|
|
20230814,180000,183226390,3660,3660,3660,3660,0
|
|
20230814,175900,183226390,3660,3660,3660,3660,451
|
|
20230814,175800,183226390,3660,3660,3660,3660,0
|
|
20230814,175700,183226390,3660,3660,3660,3660,0
|
|
20230814,175600,183226390,3660,3660,3660,3660,0
|
|
20230814,175500,183226390,3660,3660,3660,3660,0
|
|
20230814,175400,183226390,3660,3660,3660,3660,0
|
|
20230814,175300,183226390,3660,3660,3660,3660,0
|
|
20230814,175200,183226390,3660,3660,3660,3660,0
|
|
20230814,175100,183226390,3660,3660,3660,3660,0
|
|
20230814,175000,183226390,3660,3660,3660,3660,0
|
|
20230814,174900,183226390,3660,3660,3660,3660,0
|
|
20230814,174800,183226390,3660,3660,3660,3660,0
|
|
20230814,174700,183226390,3660,3660,3660,3660,0
|
|
20230814,174600,183226390,3660,3660,3660,3660,0
|
|
20230814,174500,183226390,3660,3660,3660,3660,0
|
|
20230814,174400,183226390,3660,3660,3660,3660,0
|
|
20230814,174300,183226390,3660,3660,3660,3660,0
|
|
20230814,174200,183226390,3660,3660,3660,3660,0
|
|
20230814,174100,183226390,3660,3660,3660,3660,0
|
|
20230814,174000,183226390,3660,3660,3660,3660,0
|
|
20230814,173900,183226390,3660,3660,3660,3660,0
|
|
20230814,173800,183226390,3660,3660,3660,3660,0
|
|
20230814,173700,183226390,3660,3660,3660,3660,0
|
|
20230814,173600,183226390,3660,3660,3660,3660,0
|
|
20230814,173500,183226390,3660,3660,3660,3660,0
|
|
20230814,173400,183226390,3660,3660,3660,3660,0
|
|
20230814,173300,183226390,3660,3660,3660,3660,0
|
|
20230814,173200,183226390,3660,3660,3660,3660,0
|
|
20230814,173100,183226390,3660,3660,3660,3660,0
|
|
20230814,173000,183226390,3660,3660,3660,3660,0
|
|
20230814,172900,183226390,3660,3660,3660,3660,451
|
|
20230814,172800,183226390,3660,3660,3660,3660,0
|
|
20230814,172700,183226390,3660,3660,3660,3660,0
|
|
20230814,172600,183226390,3660,3660,3660,3660,0
|
|
20230814,172500,183226390,3660,3660,3660,3660,0
|
|
20230814,172400,183226390,3660,3660,3660,3660,0
|
|
20230814,172300,183226390,3660,3660,3660,3660,0
|
|
20230814,172200,183226390,3660,3660,3660,3660,0
|
|
20230814,172100,183226390,3660,3660,3660,3660,0
|
|
20230814,172000,183226390,3660,3660,3660,3660,0
|
|
20230814,171900,183226390,3660,3660,3660,3660,0
|
|
20230814,171800,183226390,3660,3660,3660,3660,0
|
|
20230814,171700,183226390,3660,3660,3660,3660,0
|
|
20230814,171600,183226390,3660,3660,3660,3660,0
|
|
20230814,171500,183226390,3660,3660,3660,3660,0
|
|
20230814,171400,183226390,3660,3660,3660,3660,0
|
|
20230814,171300,183226390,3660,3660,3660,3660,0
|
|
20230814,171200,183226390,3660,3660,3660,3660,0
|
|
20230814,171100,183226390,3660,3660,3660,3660,0
|
|
20230814,171000,183226390,3660,3660,3660,3660,0
|
|
20230814,170900,183226390,3660,3660,3660,3660,0
|
|
20230814,170800,183226390,3660,3660,3660,3660,0
|
|
20230814,170700,183226390,3660,3660,3660,3660,0
|
|
20230814,170600,183226390,3660,3660,3660,3660,0
|
|
20230814,170500,183226390,3660,3660,3660,3660,0
|
|
20230814,170400,183226390,3660,3660,3660,3660,0
|
|
20230814,170300,183226390,3660,3660,3660,3660,0
|
|
20230814,170200,183226390,3660,3660,3660,3660,0
|
|
20230814,170100,183226390,3660,3660,3660,3660,0
|
|
20230814,170000,183226390,3660,3660,3660,3660,0
|
|
20230814,165900,183226390,3660,3660,3660,3660,451
|
|
20230814,165800,183226390,3660,3660,3660,3660,0
|
|
20230814,165700,183226390,3660,3660,3660,3660,0
|
|
20230814,165600,183226390,3660,3660,3660,3660,0
|
|
20230814,165500,183226390,3660,3660,3660,3660,0
|
|
20230814,165400,183226390,3660,3660,3660,3660,0
|
|
20230814,165300,183226390,3660,3660,3660,3660,0
|
|
20230814,165200,183226390,3660,3660,3660,3660,0
|
|
20230814,165100,183226390,3660,3660,3660,3660,0
|
|
20230814,165000,183226390,3660,3660,3660,3660,0
|
|
20230814,164900,183226390,3660,3660,3660,3660,0
|
|
20230814,164800,183226390,3660,3660,3660,3660,0
|
|
20230814,164700,183226390,3660,3660,3660,3660,0
|
|
20230814,164600,183226390,3660,3660,3660,3660,0
|
|
20230814,164500,183226390,3660,3660,3660,3660,0
|
|
20230814,164400,183226390,3660,3660,3660,3660,0
|
|
20230814,164300,183226390,3660,3660,3660,3660,0
|
|
20230814,164200,183226390,3660,3660,3660,3660,0
|
|
20230814,164100,183226390,3660,3660,3660,3660,0
|
|
20230814,164000,183226390,3660,3660,3660,3660,0
|
|
20230814,163900,183226390,3660,3660,3660,3660,0
|
|
20230814,163800,183226390,3660,3660,3660,3660,0
|
|
20230814,163700,183226390,3660,3660,3660,3660,0
|
|
20230814,163600,183226390,3660,3660,3660,3660,0
|
|
20230814,163500,183226390,3660,3660,3660,3660,0
|
|
20230814,163400,183226390,3660,3660,3660,3660,0
|
|
20230814,163300,183226390,3660,3660,3660,3660,0
|
|
20230814,163200,183226390,3660,3660,3660,3660,0
|
|
20230814,163100,183226390,3660,3660,3660,3660,0
|
|
20230814,163000,183226390,3660,3660,3660,3660,0
|
|
20230814,162900,183226390,3660,3660,3660,3660,451
|
|
20230814,162800,183226390,3660,3660,3660,3660,0
|
|
20230814,162700,183226390,3660,3660,3660,3660,0
|
|
20230814,162600,183226390,3660,3660,3660,3660,0
|
|
20230814,162500,183226390,3660,3660,3660,3660,0
|
|
20230814,162400,183226390,3660,3660,3660,3660,0
|
|
20230814,162300,183226390,3660,3660,3660,3660,0
|
|
20230814,162200,183226390,3660,3660,3660,3660,0
|
|
20230814,162100,183226390,3660,3660,3660,3660,0
|
|
20230814,162000,183226390,3660,3660,3660,3660,0
|
|
20230814,161900,183226390,3660,3660,3660,3660,0
|
|
20230814,161800,183226390,3660,3660,3660,3660,0
|
|
20230814,161700,183226390,3660,3660,3660,3660,0
|
|
20230814,161600,183226390,3660,3660,3660,3660,0
|
|
20230814,161500,183226390,3660,3660,3660,3660,0
|
|
20230814,161400,183226390,3660,3660,3660,3660,0
|
|
20230814,161300,183226390,3660,3660,3660,3660,0
|
|
20230814,161200,183226390,3660,3660,3660,3660,0
|
|
20230814,161100,183226390,3660,3660,3660,3660,0
|
|
20230814,161000,183226390,3660,3660,3660,3660,0
|
|
20230814,160900,183226390,3660,3660,3660,3660,0
|
|
20230814,160800,183226390,3660,3660,3660,3660,0
|
|
20230814,160700,183226390,3660,3660,3660,3660,0
|
|
20230814,160600,183226390,3660,3660,3660,3660,0
|
|
20230814,160500,183226390,3660,3660,3660,3660,0
|
|
20230814,160400,183226390,3660,3660,3660,3660,0
|
|
20230814,160300,183226390,3660,3660,3660,3660,0
|
|
20230814,160200,183226390,3660,3660,3660,3660,0
|
|
20230814,160100,183226390,3660,3660,3660,3660,0
|
|
20230814,160000,183226390,3660,3660,3660,3660,0
|
|
20230814,155900,183226390,3660,3660,3660,3660,451
|
|
20230814,155800,183226390,3660,3660,3660,3660,0
|
|
20230814,155700,183226390,3660,3660,3660,3660,0
|
|
20230814,155600,183226390,3660,3660,3660,3660,0
|
|
20230814,155500,183226390,3660,3660,3660,3660,0
|
|
20230814,155400,183226390,3660,3660,3660,3660,0
|
|
20230814,155300,183226390,3660,3660,3660,3660,0
|
|
20230814,155200,183226390,3660,3660,3660,3660,0
|
|
20230814,155100,183226390,3660,3660,3660,3660,0
|
|
20230814,155000,183226390,3660,3660,3660,3660,0
|
|
20230814,154900,183226390,3660,3660,3660,3660,0
|
|
20230814,154800,183226390,3660,3660,3660,3660,0
|
|
20230814,154700,183226390,3660,3660,3660,3660,0
|
|
20230814,154600,183226390,3660,3660,3660,3660,0
|
|
20230814,154500,183226390,3660,3660,3660,3660,0
|
|
20230814,154400,183226390,3660,3660,3660,3660,0
|
|
20230814,154300,183226390,3660,3660,3660,3660,0
|
|
20230814,154200,183226390,3660,3660,3660,3660,0
|
|
20230814,154100,183226390,3660,3660,3660,3660,0
|
|
20230814,154000,183226390,3660,3660,3660,3660,0
|
|
20230814,153900,183226390,3660,3660,3660,3660,0
|
|
20230814,153800,183226390,3660,3660,3660,3660,0
|
|
20230814,153700,183226390,3660,3660,3660,3660,0
|
|
20230814,153600,183226390,3660,3660,3660,3660,0
|
|
20230814,153500,183226390,3660,3660,3660,3660,0
|
|
20230814,153400,183226390,3660,3660,3660,3660,0
|
|
20230814,153300,183226390,3660,3660,3660,3660,0
|
|
20230814,153200,183226390,3660,3660,3660,3660,0
|
|
20230814,153100,183226390,3660,3660,3660,3660,0
|
|
20230814,153000,183226390,3660,3660,3660,3660,451
|
|
20230814,152900,181575730,3655,3655,3655,3655,0
|
|
20230814,152800,181575730,3655,3655,3655,3655,0
|
|
20230814,152700,181575730,3655,3655,3655,3655,0
|
|
20230814,152600,181575730,3655,3655,3655,3655,0
|
|
20230814,152500,181575730,3655,3655,3655,3655,0
|
|
20230814,152400,181575730,3655,3655,3655,3655,0
|
|
20230814,152300,181575730,3655,3655,3655,3655,0
|
|
20230814,152200,181575730,3655,3655,3655,3655,0
|
|
20230814,152100,181575730,3655,3655,3655,3655,0
|
|
20230814,152000,181575730,3655,3655,3655,3655,0
|
|
20230814,151900,181575730,3655,3655,3655,3655,15
|
|
20230814,151800,181520905,3655,3650,3655,3650,4
|
|
20230814,151700,181506290,3655,3655,3655,3655,25
|
|
20230814,151600,181414915,3650,3655,3655,3650,8
|
|
20230814,151500,181385690,3650,3650,3650,3650,38
|
|
20230814,151400,181246990,3655,3655,3655,3655,40
|
|
20230814,151300,181100790,3655,3650,3655,3650,12
|
|
20230814,151200,181056935,3655,3655,3655,3655,10
|
|
20230814,151100,181020385,3655,3655,3655,3655,43
|
|
20230814,151000,180863220,3650,3650,3650,3650,6
|
|
20230814,150900,180841320,3650,3650,3650,3650,0
|
|
20230814,150800,180841320,3650,3650,3650,3650,171
|
|
20230814,150700,180217170,3650,3650,3650,3650,1168
|
|
20230814,150600,175953970,3650,3650,3650,3650,0
|
|
20230814,150500,175953970,3650,3655,3655,3650,300
|
|
20230814,150400,174858565,3660,3660,3660,3660,0
|
|
20230814,150300,174858565,3660,3660,3660,3660,1
|
|
20230814,150200,174854905,3660,3660,3660,3660,46
|
|
20230814,150100,174686545,3660,3660,3660,3660,1
|
|
20230814,150000,174682885,3660,3660,3660,3660,17
|
|
20230814,145900,174620665,3660,3660,3660,3660,0
|
|
20230814,145800,174620665,3660,3660,3660,3660,0
|
|
20230814,145700,174620665,3660,3660,3660,3660,3
|
|
20230814,145600,174609685,3655,3650,3655,3650,493
|
|
20230814,145500,172808670,3650,3655,3655,3650,47
|
|
20230814,145400,172636895,3650,3650,3650,3650,0
|
|
20230814,145300,172636895,3650,3650,3655,3650,431
|
|
20230814,145200,171063740,3650,3650,3650,3650,0
|
|
20230814,145100,171063740,3650,3650,3650,3650,101
|
|
20230814,145000,170695090,3650,3650,3650,3650,0
|
|
20230814,144900,170695090,3650,3650,3650,3650,0
|
|
20230814,144800,170695090,3650,3650,3650,3650,0
|
|
20230814,144700,170695090,3650,3635,3650,3635,21
|
|
20230814,144600,170618740,3635,3645,3655,3635,694
|
|
20230814,144500,168089880,3645,3645,3645,3645,0
|
|
20230814,144400,168089880,3645,3645,3645,3645,3
|
|
20230814,144300,168078945,3645,3645,3645,3645,0
|
|
20230814,144200,168078945,3645,3645,3645,3645,0
|
|
20230814,144100,168078945,3645,3645,3645,3645,0
|
|
20230814,144000,168078945,3645,3645,3645,3645,260
|
|
20230814,143900,167131245,3645,3645,3645,3645,0
|
|
20230814,143800,167131245,3645,3645,3645,3645,81
|
|
20230814,143700,166836000,3645,3645,3645,3645,0
|
|
20230814,143600,166836000,3645,3645,3645,3645,47
|
|
20230814,143500,166664685,3645,3645,3645,3645,10
|
|
20230814,143400,166628235,3655,3655,3655,3655,200
|
|
20230814,143300,165897235,3655,3655,3655,3655,17
|
|
20230814,143200,165835100,3655,3655,3655,3655,1
|
|
20230814,143100,165831445,3630,3630,3630,3630,0
|
|
20230814,143000,165831445,3630,3630,3630,3630,0
|
|
20230814,142900,165831445,3630,3630,3630,3630,0
|
|
20230814,142800,165831445,3630,3630,3630,3630,0
|
|
20230814,142700,165831445,3630,3630,3630,3630,0
|
|
20230814,142600,165831445,3630,3630,3630,3630,0
|
|
20230814,142500,165831445,3630,3630,3630,3630,0
|
|
20230814,142400,165831445,3630,3630,3630,3630,0
|
|
20230814,142300,165831445,3630,3630,3630,3630,466
|
|
20230814,142200,164139865,3635,3635,3635,3635,1059
|
|
20230814,142100,160290400,3635,3635,3635,3635,636
|
|
20230814,142000,157978540,3640,3640,3640,3640,10
|
|
20230814,141900,157942140,3640,3640,3640,3640,0
|
|
20230814,141800,157942140,3640,3640,3640,3640,74
|
|
20230814,141700,157672780,3640,3640,3640,3640,0
|
|
20230814,141600,157672780,3640,3640,3640,3640,42
|
|
20230814,141500,157519900,3635,3635,3635,3635,0
|
|
20230814,141400,157519900,3635,3635,3635,3635,20
|
|
20230814,141300,157447200,3635,3635,3635,3635,6
|
|
20230814,141200,157425390,3635,3635,3635,3635,9
|
|
20230814,141100,157392675,3635,3635,3635,3635,0
|
|
20230814,141000,157392675,3635,3635,3635,3635,91
|
|
20230814,140900,157061890,3635,3635,3635,3635,0
|
|
20230814,140800,157061890,3635,3635,3635,3635,0
|
|
20230814,140700,157061890,3635,3635,3635,3635,0
|
|
20230814,140600,157061890,3635,3635,3635,3635,0
|
|
20230814,140500,157061890,3635,3640,3640,3635,328
|
|
20230814,140400,155869360,3640,3640,3640,3640,163
|
|
20230814,140300,155276040,3640,3640,3640,3640,5
|
|
20230814,140200,155257840,3640,3655,3655,3640,256
|
|
20230814,140100,154324655,3655,3655,3655,3655,95
|
|
20230814,140000,153977430,3665,3660,3665,3660,1000
|
|
20230814,135900,150313045,3655,3655,3655,3655,0
|
|
20230814,135800,150313045,3655,3655,3655,3655,37
|
|
20230814,135700,150177810,3665,3665,3665,3665,64
|
|
20230814,135600,149943250,3665,3665,3665,3665,335
|
|
20230814,135500,148715475,3665,3665,3665,3665,10
|
|
20230814,135400,148678825,3665,3665,3665,3665,95
|
|
20230814,135300,148330650,3665,3665,3665,3665,0
|
|
20230814,135200,148330650,3665,3665,3665,3665,46
|
|
20230814,135100,148162060,3665,3665,3665,3665,0
|
|
20230814,135000,148162060,3665,3665,3665,3665,0
|
|
20230814,134900,148162060,3665,3665,3665,3665,0
|
|
20230814,134800,148162060,3665,3665,3665,3665,0
|
|
20230814,134700,148162060,3665,3665,3665,3665,0
|
|
20230814,134600,148162060,3665,3665,3665,3665,0
|
|
20230814,134500,148162060,3665,3665,3665,3665,41
|
|
20230814,134400,148011795,3660,3660,3660,3660,19
|
|
20230814,134300,147942255,3660,3660,3660,3660,0
|
|
20230814,134200,147942255,3660,3660,3660,3660,20
|
|
20230814,134100,147869055,3660,3660,3660,3660,0
|
|
20230814,134000,147869055,3660,3660,3660,3660,0
|
|
20230814,133900,147869055,3660,3660,3660,3660,0
|
|
20230814,133800,147869055,3660,3660,3660,3660,0
|
|
20230814,133700,147869055,3660,3660,3660,3660,0
|
|
20230814,133600,147869055,3660,3660,3660,3660,0
|
|
20230814,133500,147869055,3660,3660,3660,3660,0
|
|
20230814,133400,147869055,3660,3660,3660,3660,39
|
|
20230814,133300,147726315,3665,3665,3665,3665,104
|
|
20230814,133200,147345155,3670,3670,3670,3670,0
|
|
20230814,133100,147345155,3670,3670,3670,3670,0
|
|
20230814,133000,147345155,3670,3670,3670,3670,0
|
|
20230814,132900,147345155,3670,3670,3670,3670,0
|
|
20230814,132800,147345155,3670,3670,3670,3670,0
|
|
20230814,132700,147345155,3670,3670,3670,3670,0
|
|
20230814,132600,147345155,3670,3670,3670,3670,0
|
|
20230814,132500,147345155,3670,3670,3670,3670,0
|
|
20230814,132400,147345155,3670,3670,3670,3670,1525
|
|
20230814,132300,141748405,3675,3675,3675,3675,0
|
|
20230814,132200,141748405,3675,3675,3675,3675,195
|
|
20230814,132100,141031780,3685,3685,3685,3685,0
|
|
20230814,132000,141031780,3685,3685,3685,3685,26
|
|
20230814,131900,140935970,3675,3675,3675,3675,0
|
|
20230814,131800,140935970,3675,3675,3675,3675,0
|
|
20230814,131700,140935970,3675,3675,3675,3675,0
|
|
20230814,131600,140935970,3675,3675,3675,3675,0
|
|
20230814,131500,140935970,3675,3675,3675,3675,0
|
|
20230814,131400,140935970,3675,3675,3675,3675,0
|
|
20230814,131300,140935970,3675,3675,3675,3675,0
|
|
20230814,131200,140935970,3675,3675,3675,3675,0
|
|
20230814,131100,140935970,3675,3685,3690,3675,658
|
|
20230814,131000,138516205,3680,3680,3680,3680,0
|
|
20230814,130900,138516205,3680,3680,3680,3680,0
|
|
20230814,130800,138516205,3680,3680,3680,3680,0
|
|
20230814,130700,138516205,3680,3680,3680,3680,0
|
|
20230814,130600,138516205,3680,3680,3680,3680,58
|
|
20230814,130500,138302765,3680,3680,3680,3680,0
|
|
20230814,130400,138302765,3680,3680,3680,3680,1
|
|
20230814,130300,138299085,3685,3685,3685,3685,0
|
|
20230814,130200,138299085,3685,3685,3685,3685,499
|
|
20230814,130100,136460270,3685,3685,3685,3685,2
|
|
20230814,130000,136452900,3685,3685,3685,3685,0
|
|
20230814,125900,136452900,3685,3685,3685,3685,0
|
|
20230814,125800,136452900,3685,3685,3685,3685,0
|
|
20230814,125700,136452900,3685,3685,3685,3685,25
|
|
20230814,125600,136360775,3685,3685,3685,3685,0
|
|
20230814,125500,136360775,3685,3685,3685,3685,1
|
|
20230814,125400,136357090,3685,3685,3685,3685,32
|
|
20230814,125300,136239170,3685,3685,3685,3685,0
|
|
20230814,125200,136239170,3685,3685,3685,3685,0
|
|
20230814,125100,136239170,3685,3685,3685,3685,30
|
|
20230814,125000,136128620,3680,3680,3680,3680,0
|
|
20230814,124900,136128620,3680,3680,3680,3680,0
|
|
20230814,124800,136128620,3680,3680,3680,3680,0
|
|
20230814,124700,136128620,3680,3680,3680,3680,0
|
|
20230814,124600,136128620,3680,3680,3680,3680,101
|
|
20230814,124500,135756940,3685,3685,3685,3685,0
|
|
20230814,124400,135756940,3685,3685,3685,3685,0
|
|
20230814,124300,135756940,3685,3685,3685,3685,0
|
|
20230814,124200,135756940,3685,3685,3685,3685,43
|
|
20230814,124100,135598485,3685,3685,3685,3685,123
|
|
20230814,124000,135145230,3695,3695,3695,3695,0
|
|
20230814,123900,135145230,3695,3695,3695,3695,0
|
|
20230814,123800,135145230,3695,3695,3695,3695,0
|
|
20230814,123700,135145230,3695,3695,3695,3695,0
|
|
20230814,123600,135145230,3695,3695,3695,3695,0
|
|
20230814,123500,135145230,3695,3690,3695,3690,46
|
|
20230814,123400,134975270,3695,3695,3695,3695,50
|
|
20230814,123300,134790520,3695,3695,3695,3695,0
|
|
20230814,123200,134790520,3695,3695,3695,3695,0
|
|
20230814,123100,134790520,3695,3695,3695,3695,0
|
|
20230814,123000,134790520,3695,3695,3695,3695,0
|
|
20230814,122900,134790520,3695,3695,3695,3695,90
|
|
20230814,122800,134457970,3690,3690,3690,3690,62
|
|
20230814,122700,134229190,3680,3680,3680,3680,0
|
|
20230814,122600,134229190,3680,3680,3680,3680,0
|
|
20230814,122500,134229190,3680,3680,3680,3680,0
|
|
20230814,122400,134229190,3680,3680,3680,3680,0
|
|
20230814,122300,134229190,3680,3680,3680,3680,35
|
|
20230814,122200,134100390,3680,3675,3680,3675,138
|
|
20230814,122100,133592740,3675,3675,3675,3675,45
|
|
20230814,122000,133427365,3675,3675,3675,3675,400
|
|
20230814,121900,131957365,3670,3670,3670,3670,10
|
|
20230814,121800,131920665,3670,3670,3670,3670,0
|
|
20230814,121700,131920665,3670,3670,3670,3670,0
|
|
20230814,121600,131920665,3670,3670,3670,3670,0
|
|
20230814,121500,131920665,3670,3670,3670,3670,806
|
|
20230814,121400,128962645,3675,3670,3675,3670,640
|
|
20230814,121300,126613620,3670,3670,3670,3670,0
|
|
20230814,121200,126613620,3670,3670,3670,3670,43
|
|
20230814,121100,126455810,3665,3665,3665,3665,101
|
|
20230814,121000,126085645,3665,3665,3665,3665,5
|
|
20230814,120900,126067320,3665,3665,3665,3665,15
|
|
20230814,120800,126012345,3665,3665,3665,3665,40
|
|
20230814,120700,125865745,3660,3660,3660,3660,0
|
|
20230814,120600,125865745,3660,3660,3660,3660,6
|
|
20230814,120500,125843785,3660,3660,3660,3660,3
|
|
20230814,120400,125832805,3660,3660,3660,3660,0
|
|
20230814,120300,125832805,3660,3660,3660,3660,2
|
|
20230814,120200,125825485,3660,3660,3660,3660,2
|
|
20230814,120100,125818165,3660,3660,3660,3660,2
|
|
20230814,120000,125810845,3670,3670,3670,3670,44
|
|
20230814,115900,125649365,3665,3665,3665,3665,0
|
|
20230814,115800,125649365,3665,3665,3665,3665,0
|
|
20230814,115700,125649365,3665,3665,3665,3665,1
|
|
20230814,115600,125645700,3670,3670,3670,3670,0
|
|
20230814,115500,125645700,3670,3670,3670,3670,0
|
|
20230814,115400,125645700,3670,3670,3670,3670,41
|
|
20230814,115300,125495230,3670,3670,3670,3670,30
|
|
20230814,115200,125385130,3660,3660,3660,3660,0
|
|
20230814,115100,125385130,3660,3660,3660,3660,50
|
|
20230814,115000,125202130,3670,3670,3670,3670,0
|
|
20230814,114900,125202130,3670,3670,3670,3670,0
|
|
20230814,114800,125202130,3670,3670,3670,3670,0
|
|
20230814,114700,125202130,3670,3670,3670,3670,0
|
|
20230814,114600,125202130,3670,3670,3670,3670,0
|
|
20230814,114500,125202130,3670,3670,3670,3670,0
|
|
20230814,114400,125202130,3670,3670,3670,3670,0
|
|
20230814,114300,125202130,3670,3670,3670,3670,0
|
|
20230814,114200,125202130,3670,3670,3670,3670,0
|
|
20230814,114100,125202130,3670,3670,3670,3670,5
|
|
20230814,114000,125183780,3635,3640,3640,3635,68
|
|
20230814,113900,124936345,3640,3640,3640,3640,52
|
|
20230814,113800,124747065,3640,3640,3640,3640,0
|
|
20230814,113700,124747065,3640,3645,3645,3640,146
|
|
20230814,113600,124215275,3640,3640,3640,3640,0
|
|
20230814,113500,124215275,3640,3640,3640,3640,0
|
|
20230814,113400,124215275,3640,3650,3650,3640,191
|
|
20230814,113300,123519110,3650,3655,3655,3650,190
|
|
20230814,113200,122825270,3660,3660,3660,3660,0
|
|
20230814,113100,122825270,3660,3660,3660,3660,0
|
|
20230814,113000,122825270,3660,3660,3660,3660,0
|
|
20230814,112900,122825270,3660,3660,3660,3660,5
|
|
20230814,112800,122806970,3660,3660,3660,3660,187
|
|
20230814,112700,122122550,3655,3660,3660,3655,5000
|
|
20230814,112600,103844890,3660,3660,3660,3660,0
|
|
20230814,112500,103844890,3660,3660,3660,3660,0
|
|
20230814,112400,103844890,3660,3660,3660,3660,0
|
|
20230814,112300,103844890,3660,3660,3660,3660,0
|
|
20230814,112200,103844890,3660,3660,3660,3660,26
|
|
20230814,112100,103749730,3660,3660,3660,3660,52
|
|
20230814,112000,103559410,3660,3660,3660,3660,0
|
|
20230814,111900,103559410,3660,3660,3660,3660,0
|
|
20230814,111800,103559410,3660,3660,3660,3660,0
|
|
20230814,111700,103559410,3660,3660,3660,3660,0
|
|
20230814,111600,103559410,3660,3680,3680,3660,8488
|
|
20230814,111500,72439400,3690,3690,3690,3685,79
|
|
20230814,111400,72147900,3690,3690,3690,3690,0
|
|
20230814,111300,72147900,3690,3690,3690,3690,0
|
|
20230814,111200,72147900,3690,3690,3690,3690,0
|
|
20230814,111100,72147900,3690,3690,3690,3690,0
|
|
20230814,111000,72147900,3690,3690,3690,3690,0
|
|
20230814,110900,72147900,3690,3690,3690,3690,0
|
|
20230814,110800,72147900,3690,3690,3690,3690,0
|
|
20230814,110700,72147900,3690,3690,3690,3690,0
|
|
20230814,110600,72147900,3690,3690,3690,3690,0
|
|
20230814,110500,72147900,3690,3690,3690,3690,0
|
|
20230814,110400,72147900,3690,3690,3690,3680,451
|
|
20230814,110300,70487135,3700,3700,3700,3700,0
|
|
20230814,110200,70487135,3700,3700,3700,3700,841
|
|
20230814,110100,67375435,3705,3705,3705,3705,50
|
|
20230814,110000,67190185,3705,3705,3705,3705,58
|
|
20230814,105900,66975295,3705,3710,3710,3705,44
|
|
20230814,105800,66812255,3715,3715,3715,3715,0
|
|
20230814,105700,66812255,3715,3715,3715,3715,0
|
|
20230814,105600,66812255,3715,3715,3715,3715,47
|
|
20230814,105500,66637650,3715,3715,3715,3715,0
|
|
20230814,105400,66637650,3715,3715,3715,3715,0
|
|
20230814,105300,66637650,3715,3715,3715,3715,0
|
|
20230814,105200,66637650,3715,3715,3715,3715,0
|
|
20230814,105100,66637650,3715,3715,3715,3715,0
|
|
20230814,105000,66637650,3715,3715,3715,3715,45
|
|
20230814,104900,66470475,3710,3710,3710,3710,0
|
|
20230814,104800,66470475,3710,3710,3710,3710,0
|
|
20230814,104700,66470475,3710,3710,3710,3710,0
|
|
20230814,104600,66470475,3710,3710,3710,3710,0
|
|
20230814,104500,66470475,3710,3710,3710,3710,0
|
|
20230814,104400,66470475,3710,3710,3710,3710,0
|
|
20230814,104300,66470475,3710,3710,3710,3710,928
|
|
20230814,104200,63027595,3715,3715,3715,3715,0
|
|
20230814,104100,63027595,3715,3715,3715,3715,0
|
|
20230814,104000,63027595,3715,3715,3715,3715,0
|
|
20230814,103900,63027595,3715,3700,3715,3700,1646
|
|
20230814,103800,56922435,3700,3700,3700,3700,1
|
|
20230814,103700,56918735,3700,3700,3700,3700,0
|
|
20230814,103600,56918735,3700,3700,3700,3700,1000
|
|
20230814,103500,53218735,3700,3700,3700,3700,0
|
|
20230814,103400,53218735,3700,3700,3700,3700,0
|
|
20230814,103300,53218735,3700,3700,3700,3700,44
|
|
20230814,103200,53055935,3695,3695,3695,3695,0
|
|
20230814,103100,53055935,3695,3695,3695,3695,0
|
|
20230814,103000,53055935,3695,3695,3695,3695,0
|
|
20230814,102900,53055935,3695,3695,3695,3695,1
|
|
20230814,102800,53052240,3700,3700,3700,3700,0
|
|
20230814,102700,53052240,3700,3685,3700,3685,59
|
|
20230814,102600,52834140,3700,3700,3700,3700,0
|
|
20230814,102500,52834140,3700,3700,3700,3700,100
|
|
20230814,102400,52464140,3700,3700,3700,3700,0
|
|
20230814,102300,52464140,3700,3700,3700,3700,0
|
|
20230814,102200,52464140,3700,3700,3700,3700,0
|
|
20230814,102100,52464140,3700,3700,3700,3700,0
|
|
20230814,102000,52464140,3700,3700,3700,3700,0
|
|
20230814,101900,52464140,3700,3700,3700,3700,1
|
|
20230814,101800,52460440,3680,3680,3680,3680,0
|
|
20230814,101700,52460440,3680,3680,3680,3680,0
|
|
20230814,101600,52460440,3680,3690,3690,3680,1000
|
|
20230814,101500,48779110,3700,3700,3700,3685,1574
|
|
20230814,101400,42968440,3690,3690,3690,3690,10
|
|
20230814,101300,42931540,3710,3710,3710,3710,3
|
|
20230814,101200,42920410,3710,3710,3710,3710,15
|
|
20230814,101100,42864760,3710,3710,3710,3710,42
|
|
20230814,101000,42708940,3705,3705,3705,3705,2
|
|
20230814,100900,42701530,3695,3695,3695,3695,60
|
|
20230814,100800,42479830,3680,3680,3680,3680,0
|
|
20230814,100700,42479830,3680,3680,3680,3680,0
|
|
20230814,100600,42479830,3680,3680,3680,3680,1
|
|
20230814,100500,42476150,3680,3680,3680,3680,0
|
|
20230814,100400,42476150,3680,3680,3680,3680,0
|
|
20230814,100300,42476150,3680,3680,3680,3680,0
|
|
20230814,100200,42476150,3680,3680,3680,3680,0
|
|
20230814,100100,42476150,3680,3680,3680,3680,0
|
|
20230814,100000,42476150,3680,3685,3685,3680,914
|
|
20230814,095900,39110055,3690,3690,3690,3690,861
|
|
20230814,095800,35932965,3695,3695,3695,3695,265
|
|
20230814,095700,34953790,3695,3695,3695,3695,0
|
|
20230814,095600,34953790,3695,3695,3695,3695,0
|
|
20230814,095500,34953790,3695,3695,3695,3695,0
|
|
20230814,095400,34953790,3695,3695,3695,3695,0
|
|
20230814,095300,34953790,3695,3695,3695,3695,5
|
|
20230814,095200,34935315,3710,3710,3710,3710,0
|
|
20230814,095100,34935315,3710,3710,3710,3710,495
|
|
20230814,095000,33098865,3710,3710,3710,3710,0
|
|
20230814,094900,33098865,3710,3710,3710,3710,3
|
|
20230814,094800,33087735,3710,3710,3710,3710,0
|
|
20230814,094700,33087735,3710,3710,3710,3710,2
|
|
20230814,094600,33080315,3695,3700,3700,3695,281
|
|
20230814,094500,32041145,3705,3705,3705,3705,0
|
|
20230814,094400,32041145,3705,3705,3705,3705,0
|
|
20230814,094300,32041145,3705,3710,3710,3705,338
|
|
20230814,094200,30787625,3715,3715,3715,3715,10
|
|
20230814,094100,30750475,3715,3715,3715,3715,0
|
|
20230814,094000,30750475,3715,3715,3715,3715,0
|
|
20230814,093900,30750475,3715,3715,3715,3715,50
|
|
20230814,093800,30564725,3715,3715,3715,3715,1
|
|
20230814,093700,30561010,3715,3710,3715,3710,3
|
|
20230814,093600,30549870,3700,3700,3700,3700,0
|
|
20230814,093500,30549870,3700,3700,3700,3700,0
|
|
20230814,093400,30549870,3700,3700,3700,3700,0
|
|
20230814,093300,30549870,3700,3700,3700,3700,504
|
|
20230814,093200,28685070,3700,3715,3715,3700,31
|
|
20230814,093100,28570355,3710,3710,3710,3710,11
|
|
20230814,093000,28529545,3710,3710,3710,3710,5
|
|
20230814,092900,28510995,3710,3710,3710,3710,300
|
|
20230814,092800,27397995,3700,3700,3700,3700,0
|
|
20230814,092700,27397995,3700,3700,3700,3700,0
|
|
20230814,092600,27397995,3700,3700,3700,3700,0
|
|
20230814,092500,27397995,3700,3705,3705,3700,104
|
|
20230814,092400,27012695,3705,3705,3705,3705,77
|
|
20230814,092300,26727410,3710,3710,3710,3710,1
|
|
20230814,092200,26723700,3710,3710,3710,3710,0
|
|
20230814,092100,26723700,3710,3710,3710,3710,0
|
|
20230814,092000,26723700,3710,3705,3710,3705,202
|
|
20230814,091900,25974890,3700,3700,3700,3700,100
|
|
20230814,091800,25604890,3700,3700,3700,3700,600
|
|
20230814,091700,23384890,3700,3700,3700,3700,0
|
|
20230814,091600,23384890,3700,3700,3700,3700,39
|
|
20230814,091500,23240590,3700,3690,3715,3690,680
|
|
20230814,091400,20727790,3670,3670,3670,3670,161
|
|
20230814,091300,20136920,3670,3670,3670,3670,2578
|
|
20230814,091200,10675660,3670,3670,3670,3670,653
|
|
20230814,091100,8279150,3670,3670,3670,3670,0
|
|
20230814,091000,8279150,3670,3670,3670,3670,0
|
|
20230814,090900,8279150,3670,3670,3670,3670,0
|
|
20230814,090800,8279150,3670,3670,3670,3670,238
|
|
20230814,090700,7405690,3670,3670,3670,3670,80
|
|
20230814,090600,7112090,3670,3680,3680,3670,598
|
|
20230814,090500,4914900,3690,3680,3690,3680,61
|
|
20230814,090400,4690220,3680,3680,3680,3680,2
|
|
20230814,090300,4682860,3680,3685,3685,3680,38
|
|
20230814,090200,4543005,3685,3685,3685,3685,35
|
|
20230814,090100,4414030,3685,3700,3700,3685,355
|
|
20230814,090000,3104015,3705,3720,3720,3705,835
|