657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,268784345,3640,3640,3640,3640,1509
|
|
20230810,195300,268784345,3640,3640,3640,3640,0
|
|
20230810,195200,268784345,3640,3640,3640,3640,0
|
|
20230810,195100,268784345,3640,3640,3640,3640,0
|
|
20230810,195000,268784345,3640,3640,3640,3640,0
|
|
20230810,194900,268784345,3640,3640,3640,3640,0
|
|
20230810,194800,268784345,3640,3640,3640,3640,0
|
|
20230810,194700,268784345,3640,3640,3640,3640,0
|
|
20230810,194600,268784345,3640,3640,3640,3640,0
|
|
20230810,194500,268784345,3640,3640,3640,3640,0
|
|
20230810,194400,268784345,3640,3640,3640,3640,0
|
|
20230810,194300,268784345,3640,3640,3640,3640,0
|
|
20230810,194200,268784345,3640,3640,3640,3640,0
|
|
20230810,194100,268784345,3640,3640,3640,3640,0
|
|
20230810,194000,268784345,3640,3640,3640,3640,0
|
|
20230810,193900,268784345,3640,3640,3640,3640,0
|
|
20230810,193800,268784345,3640,3640,3640,3640,0
|
|
20230810,193700,268784345,3640,3640,3640,3640,0
|
|
20230810,193600,268784345,3640,3640,3640,3640,0
|
|
20230810,193500,268784345,3640,3640,3640,3640,0
|
|
20230810,193400,268784345,3640,3640,3640,3640,0
|
|
20230810,193300,268784345,3640,3640,3640,3640,0
|
|
20230810,193200,268784345,3640,3640,3640,3640,0
|
|
20230810,193100,268784345,3640,3640,3640,3640,0
|
|
20230810,193000,268784345,3640,3640,3640,3640,0
|
|
20230810,192900,268784345,3640,3640,3640,3640,0
|
|
20230810,192800,268784345,3640,3640,3640,3640,0
|
|
20230810,192700,268784345,3640,3640,3640,3640,0
|
|
20230810,192600,268784345,3640,3640,3640,3640,0
|
|
20230810,192500,268784345,3640,3640,3640,3640,0
|
|
20230810,192400,268784345,3640,3640,3640,3640,1509
|
|
20230810,192300,268784345,3640,3640,3640,3640,0
|
|
20230810,192200,268784345,3640,3640,3640,3640,0
|
|
20230810,192100,268784345,3640,3640,3640,3640,0
|
|
20230810,192000,268784345,3640,3640,3640,3640,0
|
|
20230810,191900,268784345,3640,3640,3640,3640,0
|
|
20230810,191800,268784345,3640,3640,3640,3640,0
|
|
20230810,191700,268784345,3640,3640,3640,3640,0
|
|
20230810,191600,268784345,3640,3640,3640,3640,0
|
|
20230810,191500,268784345,3640,3640,3640,3640,0
|
|
20230810,191400,268784345,3640,3640,3640,3640,0
|
|
20230810,191300,268784345,3640,3640,3640,3640,0
|
|
20230810,191200,268784345,3640,3640,3640,3640,0
|
|
20230810,191100,268784345,3640,3640,3640,3640,0
|
|
20230810,191000,268784345,3640,3640,3640,3640,0
|
|
20230810,190900,268784345,3640,3640,3640,3640,0
|
|
20230810,190800,268784345,3640,3640,3640,3640,0
|
|
20230810,190700,268784345,3640,3640,3640,3640,0
|
|
20230810,190600,268784345,3640,3640,3640,3640,0
|
|
20230810,190500,268784345,3640,3640,3640,3640,0
|
|
20230810,190400,268784345,3640,3640,3640,3640,0
|
|
20230810,190300,268784345,3640,3640,3640,3640,0
|
|
20230810,190200,268784345,3640,3640,3640,3640,0
|
|
20230810,190100,268784345,3640,3640,3640,3640,0
|
|
20230810,190000,268784345,3640,3640,3640,3640,0
|
|
20230810,185900,268784345,3640,3640,3640,3640,0
|
|
20230810,185800,268784345,3640,3640,3640,3640,0
|
|
20230810,185700,268784345,3640,3640,3640,3640,0
|
|
20230810,185600,268784345,3640,3640,3640,3640,0
|
|
20230810,185500,268784345,3640,3640,3640,3640,0
|
|
20230810,185400,268784345,3640,3640,3640,3640,1509
|
|
20230810,185300,268784345,3640,3640,3640,3640,0
|
|
20230810,185200,268784345,3640,3640,3640,3640,0
|
|
20230810,185100,268784345,3640,3640,3640,3640,0
|
|
20230810,185000,268784345,3640,3640,3640,3640,0
|
|
20230810,184900,268784345,3640,3640,3640,3640,0
|
|
20230810,184800,268784345,3640,3640,3640,3640,0
|
|
20230810,184700,268784345,3640,3640,3640,3640,0
|
|
20230810,184600,268784345,3640,3640,3640,3640,0
|
|
20230810,184500,268784345,3640,3640,3640,3640,0
|
|
20230810,184400,268784345,3640,3640,3640,3640,0
|
|
20230810,184300,268784345,3640,3640,3640,3640,0
|
|
20230810,184200,268784345,3640,3640,3640,3640,0
|
|
20230810,184100,268784345,3640,3640,3640,3640,0
|
|
20230810,184000,268784345,3640,3640,3640,3640,0
|
|
20230810,183900,268784345,3640,3640,3640,3640,0
|
|
20230810,183800,268784345,3640,3640,3640,3640,0
|
|
20230810,183700,268784345,3640,3640,3640,3640,0
|
|
20230810,183600,268784345,3640,3640,3640,3640,0
|
|
20230810,183500,268784345,3640,3640,3640,3640,0
|
|
20230810,183400,268784345,3640,3640,3640,3640,0
|
|
20230810,183300,268784345,3640,3640,3640,3640,0
|
|
20230810,183200,268784345,3640,3640,3640,3640,0
|
|
20230810,183100,268784345,3640,3640,3640,3640,0
|
|
20230810,183000,268784345,3640,3640,3640,3640,0
|
|
20230810,182900,268784345,3640,3640,3640,3640,0
|
|
20230810,182800,268784345,3640,3640,3640,3640,0
|
|
20230810,182700,268784345,3640,3640,3640,3640,0
|
|
20230810,182600,268784345,3640,3640,3640,3640,0
|
|
20230810,182500,268784345,3640,3640,3640,3640,0
|
|
20230810,182400,268784345,3640,3640,3640,3640,1509
|
|
20230810,182300,268784345,3640,3640,3640,3640,0
|
|
20230810,182200,268784345,3640,3640,3640,3640,0
|
|
20230810,182100,268784345,3640,3640,3640,3640,0
|
|
20230810,182000,268784345,3640,3640,3640,3640,0
|
|
20230810,181900,268784345,3640,3640,3640,3640,0
|
|
20230810,181800,268784345,3640,3640,3640,3640,0
|
|
20230810,181700,268784345,3640,3640,3640,3640,0
|
|
20230810,181600,268784345,3640,3640,3640,3640,0
|
|
20230810,181500,268784345,3640,3640,3640,3640,0
|
|
20230810,181400,268784345,3640,3640,3640,3640,0
|
|
20230810,181300,268784345,3640,3640,3640,3640,0
|
|
20230810,181200,268784345,3640,3640,3640,3640,0
|
|
20230810,181100,268784345,3640,3640,3640,3640,0
|
|
20230810,181000,268784345,3640,3640,3640,3640,0
|
|
20230810,180900,268784345,3640,3640,3640,3640,0
|
|
20230810,180800,268784345,3640,3640,3640,3640,0
|
|
20230810,180700,268784345,3640,3640,3640,3640,0
|
|
20230810,180600,268784345,3640,3640,3640,3640,0
|
|
20230810,180500,268784345,3640,3640,3640,3640,0
|
|
20230810,180400,268784345,3640,3640,3640,3640,0
|
|
20230810,180300,268784345,3640,3640,3640,3640,0
|
|
20230810,180200,268784345,3640,3640,3640,3640,0
|
|
20230810,180100,268784345,3640,3640,3640,3640,0
|
|
20230810,180000,268784345,3640,3640,3640,3640,0
|
|
20230810,175900,268784345,3640,3640,3640,3640,0
|
|
20230810,175800,268784345,3640,3640,3640,3640,0
|
|
20230810,175700,268784345,3640,3640,3640,3640,0
|
|
20230810,175600,268784345,3640,3640,3640,3640,0
|
|
20230810,175500,268784345,3640,3640,3640,3640,0
|
|
20230810,175400,268784345,3640,3640,3640,3640,1509
|
|
20230810,175300,268784345,3640,3640,3640,3640,0
|
|
20230810,175200,268784345,3640,3640,3640,3640,0
|
|
20230810,175100,268784345,3640,3640,3640,3640,0
|
|
20230810,175000,268784345,3640,3640,3640,3640,0
|
|
20230810,174900,268784345,3640,3640,3640,3640,0
|
|
20230810,174800,268784345,3640,3640,3640,3640,0
|
|
20230810,174700,268784345,3640,3640,3640,3640,0
|
|
20230810,174600,268784345,3640,3640,3640,3640,0
|
|
20230810,174500,268784345,3640,3640,3640,3640,0
|
|
20230810,174400,268784345,3640,3640,3640,3640,0
|
|
20230810,174300,268784345,3640,3640,3640,3640,0
|
|
20230810,174200,268784345,3640,3640,3640,3640,0
|
|
20230810,174100,268784345,3640,3640,3640,3640,0
|
|
20230810,174000,268784345,3640,3640,3640,3640,0
|
|
20230810,173900,268784345,3640,3640,3640,3640,0
|
|
20230810,173800,268784345,3640,3640,3640,3640,0
|
|
20230810,173700,268784345,3640,3640,3640,3640,0
|
|
20230810,173600,268784345,3640,3640,3640,3640,0
|
|
20230810,173500,268784345,3640,3640,3640,3640,0
|
|
20230810,173400,268784345,3640,3640,3640,3640,0
|
|
20230810,173300,268784345,3640,3640,3640,3640,0
|
|
20230810,173200,268784345,3640,3640,3640,3640,0
|
|
20230810,173100,268784345,3640,3640,3640,3640,0
|
|
20230810,173000,268784345,3640,3640,3640,3640,0
|
|
20230810,172900,268784345,3640,3640,3640,3640,0
|
|
20230810,172800,268784345,3640,3640,3640,3640,0
|
|
20230810,172700,268784345,3640,3640,3640,3640,0
|
|
20230810,172600,268784345,3640,3640,3640,3640,0
|
|
20230810,172500,268784345,3640,3640,3640,3640,0
|
|
20230810,172400,268784345,3640,3640,3640,3640,1509
|
|
20230810,172300,268784345,3640,3640,3640,3640,0
|
|
20230810,172200,268784345,3640,3640,3640,3640,0
|
|
20230810,172100,268784345,3640,3640,3640,3640,0
|
|
20230810,172000,268784345,3640,3640,3640,3640,0
|
|
20230810,171900,268784345,3640,3640,3640,3640,0
|
|
20230810,171800,268784345,3640,3640,3640,3640,0
|
|
20230810,171700,268784345,3640,3640,3640,3640,0
|
|
20230810,171600,268784345,3640,3640,3640,3640,0
|
|
20230810,171500,268784345,3640,3640,3640,3640,0
|
|
20230810,171400,268784345,3640,3640,3640,3640,0
|
|
20230810,171300,268784345,3640,3640,3640,3640,0
|
|
20230810,171200,268784345,3640,3640,3640,3640,0
|
|
20230810,171100,268784345,3640,3640,3640,3640,0
|
|
20230810,171000,268784345,3640,3640,3640,3640,0
|
|
20230810,170900,268784345,3640,3640,3640,3640,0
|
|
20230810,170800,268784345,3640,3640,3640,3640,0
|
|
20230810,170700,268784345,3640,3640,3640,3640,0
|
|
20230810,170600,268784345,3640,3640,3640,3640,0
|
|
20230810,170500,268784345,3640,3640,3640,3640,0
|
|
20230810,170400,268784345,3640,3640,3640,3640,0
|
|
20230810,170300,268784345,3640,3640,3640,3640,0
|
|
20230810,170200,268784345,3640,3640,3640,3640,0
|
|
20230810,170100,268784345,3640,3640,3640,3640,0
|
|
20230810,170000,268784345,3640,3640,3640,3640,0
|
|
20230810,165900,268784345,3640,3640,3640,3640,0
|
|
20230810,165800,268784345,3640,3640,3640,3640,0
|
|
20230810,165700,268784345,3640,3640,3640,3640,0
|
|
20230810,165600,268784345,3640,3640,3640,3640,0
|
|
20230810,165500,268784345,3640,3640,3640,3640,0
|
|
20230810,165400,268784345,3640,3640,3640,3640,1509
|
|
20230810,165300,268784345,3640,3640,3640,3640,0
|
|
20230810,165200,268784345,3640,3640,3640,3640,0
|
|
20230810,165100,268784345,3640,3640,3640,3640,0
|
|
20230810,165000,268784345,3640,3640,3640,3640,0
|
|
20230810,164900,268784345,3640,3640,3640,3640,0
|
|
20230810,164800,268784345,3640,3640,3640,3640,0
|
|
20230810,164700,268784345,3640,3640,3640,3640,0
|
|
20230810,164600,268784345,3640,3640,3640,3640,0
|
|
20230810,164500,268784345,3640,3640,3640,3640,0
|
|
20230810,164400,268784345,3640,3640,3640,3640,0
|
|
20230810,164300,268784345,3640,3640,3640,3640,0
|
|
20230810,164200,268784345,3640,3640,3640,3640,0
|
|
20230810,164100,268784345,3640,3640,3640,3640,0
|
|
20230810,164000,268784345,3640,3640,3640,3640,0
|
|
20230810,163900,268784345,3640,3640,3640,3640,0
|
|
20230810,163800,268784345,3640,3640,3640,3640,0
|
|
20230810,163700,268784345,3640,3640,3640,3640,0
|
|
20230810,163600,268784345,3640,3640,3640,3640,0
|
|
20230810,163500,268784345,3640,3640,3640,3640,0
|
|
20230810,163400,268784345,3640,3640,3640,3640,0
|
|
20230810,163300,268784345,3640,3640,3640,3640,0
|
|
20230810,163200,268784345,3640,3640,3640,3640,0
|
|
20230810,163100,268784345,3640,3640,3640,3640,0
|
|
20230810,163000,268784345,3640,3640,3640,3640,0
|
|
20230810,162900,268784345,3640,3640,3640,3640,0
|
|
20230810,162800,268784345,3640,3640,3640,3640,0
|
|
20230810,162700,268784345,3640,3640,3640,3640,0
|
|
20230810,162600,268784345,3640,3640,3640,3640,0
|
|
20230810,162500,268784345,3640,3640,3640,3640,0
|
|
20230810,162400,268784345,3640,3640,3640,3640,1509
|
|
20230810,162300,268784345,3640,3640,3640,3640,0
|
|
20230810,162200,268784345,3640,3640,3640,3640,0
|
|
20230810,162100,268784345,3640,3640,3640,3640,0
|
|
20230810,162000,268784345,3640,3640,3640,3640,0
|
|
20230810,161900,268784345,3640,3640,3640,3640,0
|
|
20230810,161800,268784345,3640,3640,3640,3640,0
|
|
20230810,161700,268784345,3640,3640,3640,3640,0
|
|
20230810,161600,268784345,3640,3640,3640,3640,0
|
|
20230810,161500,268784345,3640,3640,3640,3640,0
|
|
20230810,161400,268784345,3640,3640,3640,3640,0
|
|
20230810,161300,268784345,3640,3640,3640,3640,0
|
|
20230810,161200,268784345,3640,3640,3640,3640,0
|
|
20230810,161100,268784345,3640,3640,3640,3640,0
|
|
20230810,161000,268784345,3640,3640,3640,3640,0
|
|
20230810,160900,268784345,3640,3640,3640,3640,0
|
|
20230810,160800,268784345,3640,3640,3640,3640,0
|
|
20230810,160700,268784345,3640,3640,3640,3640,0
|
|
20230810,160600,268784345,3640,3640,3640,3640,0
|
|
20230810,160500,268784345,3640,3640,3640,3640,0
|
|
20230810,160400,268784345,3640,3640,3640,3640,0
|
|
20230810,160300,268784345,3640,3640,3640,3640,0
|
|
20230810,160200,268784345,3640,3640,3640,3640,0
|
|
20230810,160100,268784345,3640,3640,3640,3640,0
|
|
20230810,160000,268784345,3640,3640,3640,3640,0
|
|
20230810,155900,268784345,3640,3640,3640,3640,0
|
|
20230810,155800,268784345,3640,3640,3640,3640,0
|
|
20230810,155700,268784345,3640,3640,3640,3640,0
|
|
20230810,155600,268784345,3640,3640,3640,3640,0
|
|
20230810,155500,268784345,3640,3640,3640,3640,0
|
|
20230810,155400,268784345,3640,3640,3640,3640,1509
|
|
20230810,155300,268784345,3640,3640,3640,3640,0
|
|
20230810,155200,268784345,3640,3640,3640,3640,0
|
|
20230810,155100,268784345,3640,3640,3640,3640,0
|
|
20230810,155000,268784345,3640,3640,3640,3640,0
|
|
20230810,154900,268784345,3640,3640,3640,3640,0
|
|
20230810,154800,268784345,3640,3640,3640,3640,0
|
|
20230810,154700,268784345,3640,3640,3640,3640,0
|
|
20230810,154600,268784345,3640,3640,3640,3640,0
|
|
20230810,154500,268784345,3640,3640,3640,3640,0
|
|
20230810,154400,268784345,3640,3640,3640,3640,0
|
|
20230810,154300,268784345,3640,3640,3640,3640,0
|
|
20230810,154200,268784345,3640,3640,3640,3640,0
|
|
20230810,154100,268784345,3640,3640,3640,3640,0
|
|
20230810,154000,268784345,3640,3640,3640,3640,0
|
|
20230810,153900,268784345,3640,3640,3640,3640,0
|
|
20230810,153800,268784345,3640,3640,3640,3640,0
|
|
20230810,153700,268784345,3640,3640,3640,3640,0
|
|
20230810,153600,268784345,3640,3640,3640,3640,0
|
|
20230810,153500,268784345,3640,3640,3640,3640,0
|
|
20230810,153400,268784345,3640,3640,3640,3640,0
|
|
20230810,153300,268784345,3640,3640,3640,3640,0
|
|
20230810,153200,268784345,3640,3640,3640,3640,0
|
|
20230810,153100,268784345,3640,3640,3640,3640,0
|
|
20230810,153000,268784345,3640,3640,3640,3640,1509
|
|
20230810,152900,263291585,3640,3640,3640,3640,0
|
|
20230810,152800,263291585,3640,3640,3640,3640,0
|
|
20230810,152700,263291585,3640,3640,3640,3640,0
|
|
20230810,152600,263291585,3640,3640,3640,3640,0
|
|
20230810,152500,263291585,3640,3640,3640,3640,0
|
|
20230810,152400,263291585,3640,3640,3640,3640,0
|
|
20230810,152300,263291585,3640,3640,3640,3640,0
|
|
20230810,152200,263291585,3640,3640,3640,3640,0
|
|
20230810,152100,263291585,3640,3640,3640,3640,0
|
|
20230810,152000,263291585,3640,3640,3640,3640,0
|
|
20230810,151900,263291585,3640,3640,3640,3640,2
|
|
20230810,151800,263284305,3640,3630,3640,3630,15
|
|
20230810,151700,263229715,3630,3630,3630,3625,97
|
|
20230810,151600,262877845,3625,3630,3630,3625,44
|
|
20230810,151500,262718340,3625,3625,3625,3625,48
|
|
20230810,151400,262544340,3625,3630,3630,3625,107
|
|
20230810,151300,262156115,3630,3625,3630,3625,149
|
|
20230810,151200,261615430,3630,3625,3630,3625,47
|
|
20230810,151100,261445050,3630,3630,3630,3630,6
|
|
20230810,151000,261423270,3635,3625,3635,3625,94
|
|
20230810,150900,261082470,3645,3645,3645,3645,0
|
|
20230810,150800,261082470,3645,3640,3645,3640,700
|
|
20230810,150700,258531210,3645,3630,3645,3630,98
|
|
20230810,150600,258175440,3630,3630,3630,3630,1014
|
|
20230810,150500,254494620,3630,3630,3630,3630,48
|
|
20230810,150400,254320380,3635,3635,3635,3635,26
|
|
20230810,150300,254225870,3635,3650,3650,3635,228
|
|
20230810,150200,253395090,3650,3645,3650,3640,802
|
|
20230810,150100,250474805,3640,3640,3640,3640,40
|
|
20230810,150000,250329205,3645,3645,3645,3640,388
|
|
20230810,145900,248915200,3645,3650,3650,3645,24
|
|
20230810,145800,248827615,3640,3635,3640,3635,147
|
|
20230810,145700,248292770,3635,3635,3635,3635,38
|
|
20230810,145600,248154640,3635,3635,3635,3635,49
|
|
20230810,145500,247976525,3635,3635,3635,3630,76
|
|
20230810,145400,247700445,3635,3635,3635,3635,13
|
|
20230810,145300,247653190,3635,3635,3635,3635,34
|
|
20230810,145200,247529600,3635,3635,3635,3635,47
|
|
20230810,145100,247358755,3635,3635,3635,3635,83
|
|
20230810,145000,247057050,3635,3635,3635,3635,41
|
|
20230810,144900,246908015,3635,3635,3635,3635,50
|
|
20230810,144800,246726265,3635,3635,3635,3635,106
|
|
20230810,144700,246340955,3630,3630,3630,3630,43
|
|
20230810,144600,246184865,3635,3635,3635,3635,17
|
|
20230810,144500,246123070,3635,3635,3635,3635,86
|
|
20230810,144400,245810460,3635,3635,3635,3635,39
|
|
20230810,144300,245668695,3635,3635,3635,3635,88
|
|
20230810,144200,245348815,3635,3630,3635,3630,49
|
|
20230810,144100,245170895,3630,3630,3630,3630,48
|
|
20230810,144000,244996655,3630,3635,3635,3630,40
|
|
20230810,143900,244851435,3630,3630,3630,3630,47
|
|
20230810,143800,244680825,3630,3650,3650,3630,83
|
|
20230810,143700,244379515,3635,3640,3640,3635,122
|
|
20230810,143600,243935965,3640,3640,3640,3640,10
|
|
20230810,143500,243899565,3650,3630,3650,3630,1706
|
|
20230810,143400,237678355,3625,3625,3625,3625,0
|
|
20230810,143300,237678355,3625,3620,3625,3620,397
|
|
20230810,143200,236240645,3625,3625,3625,3625,276
|
|
20230810,143100,235240145,3630,3630,3630,3630,8
|
|
20230810,143000,235211105,3630,3630,3630,3630,14
|
|
20230810,142900,235160285,3625,3625,3625,3625,85
|
|
20230810,142800,234852160,3625,3625,3625,3625,42
|
|
20230810,142700,234699910,3625,3625,3625,3625,43
|
|
20230810,142600,234544035,3625,3625,3625,3625,48
|
|
20230810,142500,234370035,3625,3625,3625,3625,37
|
|
20230810,142400,234235910,3625,3625,3625,3625,48
|
|
20230810,142300,234061910,3630,3625,3630,3625,38
|
|
20230810,142200,233924155,3625,3625,3625,3625,48
|
|
20230810,142100,233750155,3625,3625,3625,3625,37
|
|
20230810,142000,233616030,3625,3630,3630,3625,76
|
|
20230810,141900,233340380,3630,3630,3630,3630,13
|
|
20230810,141800,233293190,3630,3630,3630,3630,50
|
|
20230810,141700,233111690,3630,3630,3630,3630,34
|
|
20230810,141600,232988270,3630,3630,3630,3630,49
|
|
20230810,141500,232810400,3630,3630,3630,3630,36
|
|
20230810,141400,232679720,3630,3630,3630,3630,49
|
|
20230810,141300,232501850,3630,3630,3630,3630,36
|
|
20230810,141200,232371170,3630,3630,3630,3630,97
|
|
20230810,141100,232019060,3630,3635,3635,3630,44
|
|
20230810,141000,231859310,3635,3635,3635,3635,38
|
|
20230810,140900,231721180,3630,3630,3630,3630,40
|
|
20230810,140800,231575980,3630,3635,3635,3630,148
|
|
20230810,140700,231038235,3635,3640,3640,3635,1271
|
|
20230810,140600,226418145,3640,3645,3645,3640,52
|
|
20230810,140500,226228860,3640,3645,3645,3640,1172
|
|
20230810,140400,221962550,3645,3640,3645,3640,83
|
|
20230810,140300,221660210,3640,3640,3640,3640,0
|
|
20230810,140200,221660210,3640,3640,3640,3640,1015
|
|
20230810,140100,217965610,3640,3640,3640,3640,45
|
|
20230810,140000,217801810,3640,3640,3640,3640,40
|
|
20230810,135900,217656210,3645,3640,3645,3640,548
|
|
20230810,135800,215658990,3645,3645,3645,3645,600
|
|
20230810,135700,213471990,3645,3645,3645,3645,48
|
|
20230810,135600,213297030,3645,3645,3645,3645,54
|
|
20230810,135500,213100200,3645,3645,3645,3645,614
|
|
20230810,135400,210862170,3645,3655,3655,3645,2025
|
|
20230810,135300,203478430,3660,3655,3660,3655,146
|
|
20230810,135200,202944300,3655,3655,3655,3655,138
|
|
20230810,135100,202439910,3655,3655,3655,3655,49
|
|
20230810,135000,202260815,3655,3655,3655,3655,725
|
|
20230810,134900,199610940,3655,3655,3655,3655,47
|
|
20230810,134800,199439155,3660,3660,3660,3660,0
|
|
20230810,134700,199439155,3660,3665,3665,3660,485
|
|
20230810,134600,197664005,3660,3660,3660,3660,36
|
|
20230810,134500,197532245,3660,3660,3660,3660,46
|
|
20230810,134400,197363885,3665,3665,3665,3665,45
|
|
20230810,134300,197198960,3665,3665,3665,3665,40
|
|
20230810,134200,197052360,3665,3665,3665,3665,95
|
|
20230810,134100,196704185,3670,3670,3670,3670,200
|
|
20230810,134000,195970185,3665,3665,3665,3665,274
|
|
20230810,133900,194965975,3665,3665,3665,3665,20
|
|
20230810,133800,194892675,3660,3660,3660,3660,0
|
|
20230810,133700,194892675,3660,3660,3660,3660,0
|
|
20230810,133600,194892675,3660,3660,3660,3660,0
|
|
20230810,133500,194892675,3660,3660,3660,3660,0
|
|
20230810,133400,194892675,3660,3670,3670,3660,87
|
|
20230810,133300,194574245,3665,3665,3665,3665,0
|
|
20230810,133200,194574245,3665,3665,3665,3665,0
|
|
20230810,133100,194574245,3665,3665,3665,3665,232
|
|
20230810,133000,193723965,3665,3665,3665,3665,10
|
|
20230810,132900,193687315,3660,3660,3660,3660,0
|
|
20230810,132800,193687315,3660,3660,3660,3660,0
|
|
20230810,132700,193687315,3660,3660,3660,3660,0
|
|
20230810,132600,193687315,3660,3655,3660,3655,497
|
|
20230810,132500,191869280,3655,3655,3655,3655,0
|
|
20230810,132400,191869280,3655,3650,3655,3650,50
|
|
20230810,132300,191686735,3650,3650,3650,3650,10
|
|
20230810,132200,191650235,3650,3650,3650,3650,0
|
|
20230810,132100,191650235,3650,3650,3650,3650,969
|
|
20230810,132000,188113385,3650,3650,3650,3650,1
|
|
20230810,131900,188109735,3650,3650,3650,3650,0
|
|
20230810,131800,188109735,3650,3650,3650,3650,10
|
|
20230810,131700,188073235,3650,3650,3650,3650,0
|
|
20230810,131600,188073235,3650,3650,3650,3650,1
|
|
20230810,131500,188069585,3650,3650,3650,3650,0
|
|
20230810,131400,188069585,3650,3650,3650,3650,0
|
|
20230810,131300,188069585,3650,3650,3650,3650,0
|
|
20230810,131200,188069585,3650,3650,3650,3650,19
|
|
20230810,131100,188000235,3650,3655,3655,3650,8
|
|
20230810,131000,187971015,3660,3660,3660,3660,0
|
|
20230810,130900,187971015,3660,3660,3660,3660,0
|
|
20230810,130800,187971015,3660,3650,3660,3650,510
|
|
20230810,130700,186105545,3645,3645,3645,3645,2
|
|
20230810,130600,186098255,3635,3635,3635,3635,149
|
|
20230810,130500,185556640,3640,3650,3650,3640,22
|
|
20230810,130400,185476550,3650,3650,3650,3650,2
|
|
20230810,130300,185469250,3640,3640,3640,3640,0
|
|
20230810,130200,185469250,3640,3640,3640,3640,0
|
|
20230810,130100,185469250,3640,3640,3640,3640,600
|
|
20230810,130000,183285250,3640,3640,3640,3640,0
|
|
20230810,125900,183285250,3640,3640,3640,3640,0
|
|
20230810,125800,183285250,3640,3640,3640,3640,54
|
|
20230810,125700,183088690,3635,3635,3635,3635,0
|
|
20230810,125600,183088690,3635,3655,3655,3635,1502
|
|
20230810,125500,177614450,3660,3660,3660,3660,50
|
|
20230810,125400,177431450,3665,3665,3665,3665,3
|
|
20230810,125300,177420455,3665,3665,3665,3665,0
|
|
20230810,125200,177420455,3665,3665,3665,3665,0
|
|
20230810,125100,177420455,3665,3665,3665,3665,0
|
|
20230810,125000,177420455,3665,3665,3665,3665,1070
|
|
20230810,124900,173498905,3665,3670,3670,3665,464
|
|
20230810,124800,171797855,3675,3675,3675,3675,22
|
|
20230810,124700,171717005,3675,3675,3675,3675,0
|
|
20230810,124600,171717005,3675,3675,3675,3675,0
|
|
20230810,124500,171717005,3675,3675,3675,3675,0
|
|
20230810,124400,171717005,3675,3675,3675,3675,50
|
|
20230810,124300,171533255,3675,3675,3675,3675,1
|
|
20230810,124200,171529580,3675,3675,3675,3675,1
|
|
20230810,124100,171525905,3675,3675,3675,3675,55
|
|
20230810,124000,171323780,3675,3675,3675,3670,153
|
|
20230810,123900,170761515,3675,3670,3675,3670,162
|
|
20230810,123800,170166365,3670,3680,3685,3670,140
|
|
20230810,123700,169651115,3685,3685,3690,3685,4058
|
|
20230810,123600,154695545,3680,3670,3680,3665,2222
|
|
20230810,123500,146524640,3665,3665,3665,3665,25
|
|
20230810,123400,146433015,3675,3670,3675,3670,793
|
|
20230810,123300,143520435,3665,3655,3665,3655,587
|
|
20230810,123200,141370465,3655,3650,3655,3650,636
|
|
20230810,123100,139048285,3640,3645,3645,3640,596
|
|
20230810,123000,136877000,3640,3640,3640,3640,0
|
|
20230810,122900,136877000,3640,3640,3640,3640,0
|
|
20230810,122800,136877000,3640,3640,3640,3640,37
|
|
20230810,122700,136742320,3640,3640,3640,3640,275
|
|
20230810,122600,135741320,3640,3640,3640,3640,0
|
|
20230810,122500,135741320,3640,3640,3640,3640,41
|
|
20230810,122400,135592080,3635,3635,3635,3635,0
|
|
20230810,122300,135592080,3635,3635,3635,3635,240
|
|
20230810,122200,134719680,3640,3640,3640,3640,0
|
|
20230810,122100,134719680,3640,3640,3640,3640,0
|
|
20230810,122000,134719680,3640,3640,3640,3640,1
|
|
20230810,121900,134716040,3645,3645,3645,3645,0
|
|
20230810,121800,134716040,3645,3645,3645,3645,38
|
|
20230810,121700,134577530,3645,3645,3645,3645,70
|
|
20230810,121600,134322380,3640,3640,3640,3640,0
|
|
20230810,121500,134322380,3640,3640,3640,3640,0
|
|
20230810,121400,134322380,3640,3640,3640,3640,0
|
|
20230810,121300,134322380,3640,3640,3640,3640,0
|
|
20230810,121200,134322380,3640,3640,3640,3640,450
|
|
20230810,121100,132684380,3635,3635,3635,3635,30
|
|
20230810,121000,132575330,3640,3640,3640,3640,0
|
|
20230810,120900,132575330,3640,3640,3640,3640,1
|
|
20230810,120800,132571690,3640,3640,3640,3640,14
|
|
20230810,120700,132520730,3645,3640,3645,3640,95
|
|
20230810,120600,132174880,3645,3645,3645,3645,100
|
|
20230810,120500,131810380,3645,3645,3645,3645,55
|
|
20230810,120400,131609905,3645,3645,3645,3645,0
|
|
20230810,120300,131609905,3645,3645,3645,3645,0
|
|
20230810,120200,131609905,3645,3640,3645,3640,100
|
|
20230810,120100,131245410,3640,3635,3640,3635,502
|
|
20230810,120000,129418390,3630,3630,3630,3630,0
|
|
20230810,115900,129418390,3630,3630,3630,3630,0
|
|
20230810,115800,129418390,3630,3630,3630,3630,0
|
|
20230810,115700,129418390,3630,3630,3630,3630,0
|
|
20230810,115600,129418390,3630,3630,3630,3630,285
|
|
20230810,115500,128383840,3630,3630,3630,3630,85
|
|
20230810,115400,128075290,3630,3630,3630,3630,0
|
|
20230810,115300,128075290,3630,3630,3630,3630,10
|
|
20230810,115200,128038990,3630,3630,3630,3630,0
|
|
20230810,115100,128038990,3630,3640,3640,3630,6
|
|
20230810,115000,128017200,3640,3640,3640,3640,0
|
|
20230810,114900,128017200,3640,3640,3640,3640,0
|
|
20230810,114800,128017200,3640,3640,3640,3640,0
|
|
20230810,114700,128017200,3640,3640,3640,3640,252
|
|
20230810,114600,127099920,3640,3640,3640,3640,22
|
|
20230810,114500,127019840,3640,3640,3640,3640,1
|
|
20230810,114400,127016200,3625,3625,3625,3625,0
|
|
20230810,114300,127016200,3625,3625,3625,3625,0
|
|
20230810,114200,127016200,3625,3625,3625,3625,0
|
|
20230810,114100,127016200,3625,3625,3625,3625,94
|
|
20230810,114000,126675450,3640,3640,3640,3640,0
|
|
20230810,113900,126675450,3640,3640,3640,3640,36
|
|
20230810,113800,126544410,3645,3645,3645,3645,0
|
|
20230810,113700,126544410,3645,3645,3645,3645,1
|
|
20230810,113600,126540765,3640,3640,3640,3640,10
|
|
20230810,113500,126504365,3640,3640,3640,3640,164
|
|
20230810,113400,125907405,3640,3640,3640,3640,10
|
|
20230810,113300,125871005,3640,3640,3640,3640,20
|
|
20230810,113200,125798205,3640,3640,3640,3640,0
|
|
20230810,113100,125798205,3640,3640,3640,3640,10
|
|
20230810,113000,125761805,3640,3640,3645,3640,1242
|
|
20230810,112900,121236970,3640,3640,3640,3640,0
|
|
20230810,112800,121236970,3640,3640,3640,3640,865
|
|
20230810,112700,118088370,3625,3625,3625,3625,0
|
|
20230810,112600,118088370,3625,3625,3625,3625,879
|
|
20230810,112500,114901995,3625,3625,3625,3625,0
|
|
20230810,112400,114901995,3625,3625,3625,3625,0
|
|
20230810,112300,114901995,3625,3625,3625,3625,110
|
|
20230810,112200,114503245,3625,3625,3625,3625,0
|
|
20230810,112100,114503245,3625,3625,3625,3625,0
|
|
20230810,112000,114503245,3625,3635,3635,3625,119
|
|
20230810,111900,114070860,3640,3640,3640,3640,0
|
|
20230810,111800,114070860,3640,3640,3640,3640,109
|
|
20230810,111700,113674100,3640,3640,3640,3640,10
|
|
20230810,111600,113637700,3635,3635,3635,3635,0
|
|
20230810,111500,113637700,3635,3635,3635,3635,0
|
|
20230810,111400,113637700,3635,3635,3635,3635,0
|
|
20230810,111300,113637700,3635,3635,3635,3635,2
|
|
20230810,111200,113630430,3635,3635,3635,3635,0
|
|
20230810,111100,113630430,3635,3635,3635,3635,0
|
|
20230810,111000,113630430,3635,3635,3635,3635,0
|
|
20230810,110900,113630430,3635,3635,3635,3635,111
|
|
20230810,110800,113226945,3640,3640,3640,3640,108
|
|
20230810,110700,112833825,3640,3640,3640,3640,85
|
|
20230810,110600,112524425,3635,3635,3635,3635,0
|
|
20230810,110500,112524425,3635,3635,3635,3635,0
|
|
20230810,110400,112524425,3635,3635,3635,3635,96
|
|
20230810,110300,112175465,3635,3635,3635,3635,0
|
|
20230810,110200,112175465,3635,3635,3635,3635,0
|
|
20230810,110100,112175465,3635,3635,3635,3635,3
|
|
20230810,110000,112164560,3635,3635,3635,3635,3
|
|
20230810,105900,112153655,3625,3625,3625,3625,0
|
|
20230810,105800,112153655,3625,3625,3625,3625,0
|
|
20230810,105700,112153655,3625,3625,3625,3625,0
|
|
20230810,105600,112153655,3625,3625,3625,3625,0
|
|
20230810,105500,112153655,3625,3625,3625,3625,0
|
|
20230810,105400,112153655,3625,3625,3625,3625,100
|
|
20230810,105300,111791155,3625,3625,3625,3625,0
|
|
20230810,105200,111791155,3625,3625,3625,3625,0
|
|
20230810,105100,111791155,3625,3625,3625,3625,0
|
|
20230810,105000,111791155,3625,3625,3625,3625,276
|
|
20230810,104900,110790655,3620,3620,3620,3620,0
|
|
20230810,104800,110790655,3620,3620,3620,3620,0
|
|
20230810,104700,110790655,3620,3620,3620,3620,1
|
|
20230810,104600,110787035,3620,3630,3630,3620,671
|
|
20230810,104500,108356760,3630,3630,3630,3630,0
|
|
20230810,104400,108356760,3630,3630,3630,3630,0
|
|
20230810,104300,108356760,3630,3630,3630,3630,20
|
|
20230810,104200,108284160,3625,3625,3625,3625,0
|
|
20230810,104100,108284160,3625,3625,3625,3625,3
|
|
20230810,104000,108273285,3625,3625,3625,3625,7
|
|
20230810,103900,108247910,3625,3630,3630,3625,942
|
|
20230810,103800,104830140,3630,3630,3630,3630,0
|
|
20230810,103700,104830140,3630,3640,3640,3630,2
|
|
20230810,103600,104822870,3630,3630,3630,3630,0
|
|
20230810,103500,104822870,3630,3630,3630,3630,0
|
|
20230810,103400,104822870,3630,3630,3630,3630,2
|
|
20230810,103300,104815610,3630,3630,3630,3630,0
|
|
20230810,103200,104815610,3630,3630,3630,3630,0
|
|
20230810,103100,104815610,3630,3630,3630,3630,0
|
|
20230810,103000,104815610,3630,3630,3630,3630,958
|
|
20230810,102900,101338070,3630,3635,3640,3630,162
|
|
20230810,102800,100749565,3640,3640,3640,3640,315
|
|
20230810,102700,99602965,3640,3630,3640,3630,23
|
|
20230810,102600,99519445,3630,3630,3630,3630,92
|
|
20230810,102500,99185485,3630,3635,3635,3630,283
|
|
20230810,102400,98157575,3635,3635,3635,3635,0
|
|
20230810,102300,98157575,3635,3640,3640,3635,51
|
|
20230810,102200,97972090,3640,3640,3640,3640,500
|
|
20230810,102100,96152090,3650,3650,3650,3650,15
|
|
20230810,102000,96097340,3650,3650,3650,3650,2100
|
|
20230810,101900,88432340,3650,3650,3650,3650,0
|
|
20230810,101800,88432340,3650,3650,3650,3650,0
|
|
20230810,101700,88432340,3650,3650,3650,3650,100
|
|
20230810,101600,88067340,3655,3650,3655,3650,186
|
|
20230810,101500,87388435,3650,3655,3660,3650,1553
|
|
20230810,101400,81716825,3655,3655,3655,3655,0
|
|
20230810,101300,81716825,3655,3655,3655,3655,40
|
|
20230810,101200,81570625,3650,3650,3650,3650,39
|
|
20230810,101100,81428275,3650,3650,3650,3650,233
|
|
20230810,101000,80577825,3650,3650,3650,3650,0
|
|
20230810,100900,80577825,3650,3650,3650,3650,155
|
|
20230810,100800,80012075,3650,3650,3650,3650,300
|
|
20230810,100700,78917075,3650,3645,3650,3645,2610
|
|
20230810,100600,69391030,3645,3645,3650,3645,310
|
|
20230810,100500,68260060,3650,3650,3650,3650,761
|
|
20230810,100400,65482410,3650,3645,3650,3645,833
|
|
20230810,100300,62444040,3640,3635,3640,3635,154
|
|
20230810,100200,61883485,3620,3620,3620,3620,0
|
|
20230810,100100,61883485,3620,3640,3650,3620,1056
|
|
20230810,100000,58034975,3640,3625,3640,3625,1234
|
|
20230810,095900,53547085,3625,3620,3630,3620,831
|
|
20230810,095800,50531580,3615,3615,3615,3615,0
|
|
20230810,095700,50531580,3615,3620,3625,3615,129
|
|
20230810,095600,50064425,3620,3620,3620,3620,6
|
|
20230810,095500,50042705,3620,3610,3620,3610,445
|
|
20230810,095400,48434145,3605,3595,3605,3595,2159
|
|
20230810,095300,40654610,3595,3595,3595,3595,34
|
|
20230810,095200,40532380,3595,3595,3595,3595,79
|
|
20230810,095100,40248375,3595,3595,3595,3595,0
|
|
20230810,095000,40248375,3595,3590,3595,3590,152
|
|
20230810,094900,39702075,3580,3580,3580,3580,0
|
|
20230810,094800,39702075,3580,3580,3580,3580,0
|
|
20230810,094700,39702075,3580,3580,3580,3580,0
|
|
20230810,094600,39702075,3580,3580,3580,3580,51
|
|
20230810,094500,39519495,3585,3585,3585,3585,250
|
|
20230810,094400,38623245,3590,3590,3590,3590,0
|
|
20230810,094300,38623245,3590,3590,3590,3590,47
|
|
20230810,094200,38454515,3590,3590,3590,3590,0
|
|
20230810,094100,38454515,3590,3590,3590,3590,53
|
|
20230810,094000,38264245,3590,3590,3590,3590,0
|
|
20230810,093900,38264245,3590,3590,3590,3590,0
|
|
20230810,093800,38264245,3590,3590,3590,3590,3
|
|
20230810,093700,38253475,3590,3590,3590,3590,100
|
|
20230810,093600,37894475,3590,3595,3595,3590,151
|
|
20230810,093500,37352380,3595,3595,3595,3595,0
|
|
20230810,093400,37352380,3595,3595,3595,3595,0
|
|
20230810,093300,37352380,3595,3595,3595,3595,0
|
|
20230810,093200,37352380,3595,3590,3595,3590,701
|
|
20230810,093100,34835085,3570,3570,3570,3570,0
|
|
20230810,093000,34835085,3570,3570,3570,3570,67
|
|
20230810,092900,34595895,3570,3570,3570,3570,32
|
|
20230810,092800,34481655,3570,3570,3570,3570,324
|
|
20230810,092700,33324975,3575,3575,3575,3575,9
|
|
20230810,092600,33292800,3575,3575,3575,3575,0
|
|
20230810,092500,33292800,3575,3575,3575,3575,218
|
|
20230810,092400,32513450,3580,3580,3580,3580,3
|
|
20230810,092300,32502710,3580,3580,3580,3580,3
|
|
20230810,092200,32491970,3580,3580,3580,3580,35
|
|
20230810,092100,32366670,3580,3580,3580,3580,381
|
|
20230810,092000,31002690,3580,3580,3580,3580,2
|
|
20230810,091900,30995530,3580,3580,3580,3580,1141
|
|
20230810,091800,26910750,3580,3585,3585,3580,159
|
|
20230810,091700,26341525,3595,3595,3595,3595,333
|
|
20230810,091600,25144390,3600,3600,3600,3600,0
|
|
20230810,091500,25144390,3600,3600,3600,3600,233
|
|
20230810,091400,24305590,3600,3600,3600,3600,0
|
|
20230810,091300,24305590,3600,3600,3600,3600,0
|
|
20230810,091200,24305590,3600,3600,3600,3600,0
|
|
20230810,091100,24305590,3600,3600,3600,3600,1
|
|
20230810,091000,24301990,3600,3600,3600,3585,10
|
|
20230810,090900,24266030,3600,3600,3600,3600,0
|
|
20230810,090800,24266030,3600,3600,3600,3600,0
|
|
20230810,090700,24266030,3600,3600,3600,3600,105
|
|
20230810,090600,23888030,3600,3600,3600,3600,1
|
|
20230810,090500,23884430,3590,3575,3590,3575,3269
|
|
20230810,090400,12156110,3580,3580,3580,3580,0
|
|
20230810,090300,12156110,3580,3580,3580,3580,0
|
|
20230810,090200,12156110,3580,3580,3580,3580,0
|
|
20230810,090100,12156110,3580,3580,3580,3580,0
|
|
20230810,090000,12156110,3580,3590,3590,3580,3388
|