627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192400,31903705,3290,3290,3290,3290,902
|
|
20230801,192300,31903705,3290,3290,3290,3290,0
|
|
20230801,192200,31903705,3290,3290,3290,3290,0
|
|
20230801,192100,31903705,3290,3290,3290,3290,0
|
|
20230801,192000,31903705,3290,3290,3290,3290,0
|
|
20230801,191900,31903705,3290,3290,3290,3290,0
|
|
20230801,191800,31903705,3290,3290,3290,3290,0
|
|
20230801,191700,31903705,3290,3290,3290,3290,0
|
|
20230801,191600,31903705,3290,3290,3290,3290,0
|
|
20230801,191500,31903705,3290,3290,3290,3290,0
|
|
20230801,191400,31903705,3290,3290,3290,3290,0
|
|
20230801,191300,31903705,3290,3290,3290,3290,0
|
|
20230801,191200,31903705,3290,3290,3290,3290,0
|
|
20230801,191100,31903705,3290,3290,3290,3290,0
|
|
20230801,191000,31903705,3290,3290,3290,3290,0
|
|
20230801,190900,31903705,3290,3290,3290,3290,0
|
|
20230801,190800,31903705,3290,3290,3290,3290,0
|
|
20230801,190700,31903705,3290,3290,3290,3290,0
|
|
20230801,190600,31903705,3290,3290,3290,3290,0
|
|
20230801,190500,31903705,3290,3290,3290,3290,0
|
|
20230801,190400,31903705,3290,3290,3290,3290,0
|
|
20230801,190300,31903705,3290,3290,3290,3290,0
|
|
20230801,190200,31903705,3290,3290,3290,3290,0
|
|
20230801,190100,31903705,3290,3290,3290,3290,0
|
|
20230801,190000,31903705,3290,3290,3290,3290,0
|
|
20230801,185900,31903705,3290,3290,3290,3290,0
|
|
20230801,185800,31903705,3290,3290,3290,3290,0
|
|
20230801,185700,31903705,3290,3290,3290,3290,0
|
|
20230801,185600,31903705,3290,3290,3290,3290,0
|
|
20230801,185500,31903705,3290,3290,3290,3290,0
|
|
20230801,185400,31903705,3290,3290,3290,3290,902
|
|
20230801,185300,31903705,3290,3290,3290,3290,0
|
|
20230801,185200,31903705,3290,3290,3290,3290,0
|
|
20230801,185100,31903705,3290,3290,3290,3290,0
|
|
20230801,185000,31903705,3290,3290,3290,3290,0
|
|
20230801,184900,31903705,3290,3290,3290,3290,0
|
|
20230801,184800,31903705,3290,3290,3290,3290,0
|
|
20230801,184700,31903705,3290,3290,3290,3290,0
|
|
20230801,184600,31903705,3290,3290,3290,3290,0
|
|
20230801,184500,31903705,3290,3290,3290,3290,0
|
|
20230801,184400,31903705,3290,3290,3290,3290,0
|
|
20230801,184300,31903705,3290,3290,3290,3290,0
|
|
20230801,184200,31903705,3290,3290,3290,3290,0
|
|
20230801,184100,31903705,3290,3290,3290,3290,0
|
|
20230801,184000,31903705,3290,3290,3290,3290,0
|
|
20230801,183900,31903705,3290,3290,3290,3290,0
|
|
20230801,183800,31903705,3290,3290,3290,3290,0
|
|
20230801,183700,31903705,3290,3290,3290,3290,0
|
|
20230801,183600,31903705,3290,3290,3290,3290,0
|
|
20230801,183500,31903705,3290,3290,3290,3290,0
|
|
20230801,183400,31903705,3290,3290,3290,3290,0
|
|
20230801,183300,31903705,3290,3290,3290,3290,0
|
|
20230801,183200,31903705,3290,3290,3290,3290,0
|
|
20230801,183100,31903705,3290,3290,3290,3290,0
|
|
20230801,183000,31903705,3290,3290,3290,3290,0
|
|
20230801,182900,31903705,3290,3290,3290,3290,0
|
|
20230801,182800,31903705,3290,3290,3290,3290,0
|
|
20230801,182700,31903705,3290,3290,3290,3290,0
|
|
20230801,182600,31903705,3290,3290,3290,3290,0
|
|
20230801,182500,31903705,3290,3290,3290,3290,0
|
|
20230801,182400,31903705,3290,3290,3290,3290,902
|
|
20230801,182300,31903705,3290,3290,3290,3290,0
|
|
20230801,182200,31903705,3290,3290,3290,3290,0
|
|
20230801,182100,31903705,3290,3290,3290,3290,0
|
|
20230801,182000,31903705,3290,3290,3290,3290,0
|
|
20230801,181900,31903705,3290,3290,3290,3290,0
|
|
20230801,181800,31903705,3290,3290,3290,3290,0
|
|
20230801,181700,31903705,3290,3290,3290,3290,0
|
|
20230801,181600,31903705,3290,3290,3290,3290,0
|
|
20230801,181500,31903705,3290,3290,3290,3290,0
|
|
20230801,181400,31903705,3290,3290,3290,3290,0
|
|
20230801,181300,31903705,3290,3290,3290,3290,0
|
|
20230801,181200,31903705,3290,3290,3290,3290,0
|
|
20230801,181100,31903705,3290,3290,3290,3290,0
|
|
20230801,181000,31903705,3290,3290,3290,3290,0
|
|
20230801,180900,31903705,3290,3290,3290,3290,0
|
|
20230801,180800,31903705,3290,3290,3290,3290,0
|
|
20230801,180700,31903705,3290,3290,3290,3290,0
|
|
20230801,180600,31903705,3290,3290,3290,3290,0
|
|
20230801,180500,31903705,3290,3290,3290,3290,0
|
|
20230801,180400,31903705,3290,3290,3290,3290,0
|
|
20230801,180300,31903705,3290,3290,3290,3290,0
|
|
20230801,180200,31903705,3290,3290,3290,3290,0
|
|
20230801,180100,31903705,3290,3290,3290,3290,0
|
|
20230801,180000,31903705,3290,3290,3290,3290,0
|
|
20230801,175900,31903705,3290,3290,3290,3290,0
|
|
20230801,175800,31903705,3290,3290,3290,3290,0
|
|
20230801,175700,31903705,3290,3290,3290,3290,0
|
|
20230801,175600,31903705,3290,3290,3290,3290,0
|
|
20230801,175500,31903705,3290,3290,3290,3290,0
|
|
20230801,175400,31903705,3290,3290,3290,3290,902
|
|
20230801,175300,31903705,3290,3290,3290,3290,0
|
|
20230801,175200,31903705,3290,3290,3290,3290,0
|
|
20230801,175100,31903705,3290,3290,3290,3290,0
|
|
20230801,175000,31903705,3290,3290,3290,3290,0
|
|
20230801,174900,31903705,3290,3290,3290,3290,0
|
|
20230801,174800,31903705,3290,3290,3290,3290,0
|
|
20230801,174700,31903705,3290,3290,3290,3290,0
|
|
20230801,174600,31903705,3290,3290,3290,3290,0
|
|
20230801,174500,31903705,3290,3290,3290,3290,0
|
|
20230801,174400,31903705,3290,3290,3290,3290,0
|
|
20230801,174300,31903705,3290,3290,3290,3290,0
|
|
20230801,174200,31903705,3290,3290,3290,3290,0
|
|
20230801,174100,31903705,3290,3290,3290,3290,0
|
|
20230801,174000,31903705,3290,3290,3290,3290,0
|
|
20230801,173900,31903705,3290,3290,3290,3290,0
|
|
20230801,173800,31903705,3290,3290,3290,3290,0
|
|
20230801,173700,31903705,3290,3290,3290,3290,0
|
|
20230801,173600,31903705,3290,3290,3290,3290,0
|
|
20230801,173500,31903705,3290,3290,3290,3290,0
|
|
20230801,173400,31903705,3290,3290,3290,3290,0
|
|
20230801,173300,31903705,3290,3290,3290,3290,0
|
|
20230801,173200,31903705,3290,3290,3290,3290,0
|
|
20230801,173100,31903705,3290,3290,3290,3290,0
|
|
20230801,173000,31903705,3290,3290,3290,3290,0
|
|
20230801,172900,31903705,3290,3290,3290,3290,0
|
|
20230801,172800,31903705,3290,3290,3290,3290,0
|
|
20230801,172700,31903705,3290,3290,3290,3290,0
|
|
20230801,172600,31903705,3290,3290,3290,3290,0
|
|
20230801,172500,31903705,3290,3290,3290,3290,0
|
|
20230801,172400,31903705,3290,3290,3290,3290,902
|
|
20230801,172300,31903705,3290,3290,3290,3290,0
|
|
20230801,172200,31903705,3290,3290,3290,3290,0
|
|
20230801,172100,31903705,3290,3290,3290,3290,0
|
|
20230801,172000,31903705,3290,3290,3290,3290,0
|
|
20230801,171900,31903705,3290,3290,3290,3290,0
|
|
20230801,171800,31903705,3290,3290,3290,3290,0
|
|
20230801,171700,31903705,3290,3290,3290,3290,0
|
|
20230801,171600,31903705,3290,3290,3290,3290,0
|
|
20230801,171500,31903705,3290,3290,3290,3290,0
|
|
20230801,171400,31903705,3290,3290,3290,3290,0
|
|
20230801,171300,31903705,3290,3290,3290,3290,0
|
|
20230801,171200,31903705,3290,3290,3290,3290,0
|
|
20230801,171100,31903705,3290,3290,3290,3290,0
|
|
20230801,171000,31903705,3290,3290,3290,3290,0
|
|
20230801,170900,31903705,3290,3290,3290,3290,0
|
|
20230801,170800,31903705,3290,3290,3290,3290,0
|
|
20230801,170700,31903705,3290,3290,3290,3290,0
|
|
20230801,170600,31903705,3290,3290,3290,3290,0
|
|
20230801,170500,31903705,3290,3290,3290,3290,0
|
|
20230801,170400,31903705,3290,3290,3290,3290,0
|
|
20230801,170300,31903705,3290,3290,3290,3290,0
|
|
20230801,170200,31903705,3290,3290,3290,3290,0
|
|
20230801,170100,31903705,3290,3290,3290,3290,0
|
|
20230801,170000,31903705,3290,3290,3290,3290,0
|
|
20230801,165900,31903705,3290,3290,3290,3290,0
|
|
20230801,165800,31903705,3290,3290,3290,3290,0
|
|
20230801,165700,31903705,3290,3290,3290,3290,0
|
|
20230801,165600,31903705,3290,3290,3290,3290,0
|
|
20230801,165500,31903705,3290,3290,3290,3290,0
|
|
20230801,165400,31903705,3290,3290,3290,3290,902
|
|
20230801,165300,31903705,3290,3290,3290,3290,0
|
|
20230801,165200,31903705,3290,3290,3290,3290,0
|
|
20230801,165100,31903705,3290,3290,3290,3290,0
|
|
20230801,165000,31903705,3290,3290,3290,3290,0
|
|
20230801,164900,31903705,3290,3290,3290,3290,0
|
|
20230801,164800,31903705,3290,3290,3290,3290,0
|
|
20230801,164700,31903705,3290,3290,3290,3290,0
|
|
20230801,164600,31903705,3290,3290,3290,3290,0
|
|
20230801,164500,31903705,3290,3290,3290,3290,0
|
|
20230801,164400,31903705,3290,3290,3290,3290,0
|
|
20230801,164300,31903705,3290,3290,3290,3290,0
|
|
20230801,164200,31903705,3290,3290,3290,3290,0
|
|
20230801,164100,31903705,3290,3290,3290,3290,0
|
|
20230801,164000,31903705,3290,3290,3290,3290,0
|
|
20230801,163900,31903705,3290,3290,3290,3290,0
|
|
20230801,163800,31903705,3290,3290,3290,3290,0
|
|
20230801,163700,31903705,3290,3290,3290,3290,0
|
|
20230801,163600,31903705,3290,3290,3290,3290,0
|
|
20230801,163500,31903705,3290,3290,3290,3290,0
|
|
20230801,163400,31903705,3290,3290,3290,3290,0
|
|
20230801,163300,31903705,3290,3290,3290,3290,0
|
|
20230801,163200,31903705,3290,3290,3290,3290,0
|
|
20230801,163100,31903705,3290,3290,3290,3290,0
|
|
20230801,163000,31903705,3290,3290,3290,3290,0
|
|
20230801,162900,31903705,3290,3290,3290,3290,0
|
|
20230801,162800,31903705,3290,3290,3290,3290,0
|
|
20230801,162700,31903705,3290,3290,3290,3290,0
|
|
20230801,162600,31903705,3290,3290,3290,3290,0
|
|
20230801,162500,31903705,3290,3290,3290,3290,0
|
|
20230801,162400,31903705,3290,3290,3290,3290,902
|
|
20230801,162300,31903705,3290,3290,3290,3290,0
|
|
20230801,162200,31903705,3290,3290,3290,3290,0
|
|
20230801,162100,31903705,3290,3290,3290,3290,0
|
|
20230801,162000,31903705,3290,3290,3290,3290,0
|
|
20230801,161900,31903705,3290,3290,3290,3290,0
|
|
20230801,161800,31903705,3290,3290,3290,3290,0
|
|
20230801,161700,31903705,3290,3290,3290,3290,0
|
|
20230801,161600,31903705,3290,3290,3290,3290,0
|
|
20230801,161500,31903705,3290,3290,3290,3290,0
|
|
20230801,161400,31903705,3290,3290,3290,3290,0
|
|
20230801,161300,31903705,3290,3290,3290,3290,0
|
|
20230801,161200,31903705,3290,3290,3290,3290,0
|
|
20230801,161100,31903705,3290,3290,3290,3290,0
|
|
20230801,161000,31903705,3290,3290,3290,3290,0
|
|
20230801,160900,31903705,3290,3290,3290,3290,0
|
|
20230801,160800,31903705,3290,3290,3290,3290,0
|
|
20230801,160700,31903705,3290,3290,3290,3290,0
|
|
20230801,160600,31903705,3290,3290,3290,3290,0
|
|
20230801,160500,31903705,3290,3290,3290,3290,0
|
|
20230801,160400,31903705,3290,3290,3290,3290,0
|
|
20230801,160300,31903705,3290,3290,3290,3290,0
|
|
20230801,160200,31903705,3290,3290,3290,3290,0
|
|
20230801,160100,31903705,3290,3290,3290,3290,0
|
|
20230801,160000,31903705,3290,3290,3290,3290,0
|
|
20230801,155900,31903705,3290,3290,3290,3290,0
|
|
20230801,155800,31903705,3290,3290,3290,3290,0
|
|
20230801,155700,31903705,3290,3290,3290,3290,0
|
|
20230801,155600,31903705,3290,3290,3290,3290,0
|
|
20230801,155500,31903705,3290,3290,3290,3290,0
|
|
20230801,155400,31903705,3290,3290,3290,3290,902
|
|
20230801,155300,31903705,3290,3290,3290,3290,0
|
|
20230801,155200,31903705,3290,3290,3290,3290,0
|
|
20230801,155100,31903705,3290,3290,3290,3290,0
|
|
20230801,155000,31903705,3290,3290,3290,3290,0
|
|
20230801,154900,31903705,3290,3290,3290,3290,0
|
|
20230801,154800,31903705,3290,3290,3290,3290,0
|
|
20230801,154700,31903705,3290,3290,3290,3290,0
|
|
20230801,154600,31903705,3290,3290,3290,3290,0
|
|
20230801,154500,31903705,3290,3290,3290,3290,0
|
|
20230801,154400,31903705,3290,3290,3290,3290,0
|
|
20230801,154300,31903705,3290,3290,3290,3290,0
|
|
20230801,154200,31903705,3290,3290,3290,3290,0
|
|
20230801,154100,31903705,3290,3290,3290,3290,0
|
|
20230801,154000,31903705,3290,3290,3290,3290,0
|
|
20230801,153900,31903705,3290,3290,3290,3290,0
|
|
20230801,153800,31903705,3290,3290,3290,3290,0
|
|
20230801,153700,31903705,3290,3290,3290,3290,0
|
|
20230801,153600,31903705,3290,3290,3290,3290,0
|
|
20230801,153500,31903705,3290,3290,3290,3290,0
|
|
20230801,153400,31903705,3290,3290,3290,3290,0
|
|
20230801,153300,31903705,3290,3290,3290,3290,0
|
|
20230801,153200,31903705,3290,3290,3290,3290,0
|
|
20230801,153100,31903705,3290,3290,3290,3290,0
|
|
20230801,153000,31903705,3290,3290,3290,3290,902
|
|
20230801,152900,28936125,3290,3290,3290,3290,0
|
|
20230801,152800,28936125,3290,3290,3290,3290,0
|
|
20230801,152700,28936125,3290,3290,3290,3290,0
|
|
20230801,152600,28936125,3290,3290,3290,3290,0
|
|
20230801,152500,28936125,3290,3290,3290,3290,0
|
|
20230801,152400,28936125,3290,3290,3290,3290,0
|
|
20230801,152300,28936125,3290,3290,3290,3290,0
|
|
20230801,152200,28936125,3290,3290,3290,3290,0
|
|
20230801,152100,28936125,3290,3290,3290,3290,0
|
|
20230801,152000,28936125,3290,3290,3290,3290,0
|
|
20230801,151900,28936125,3290,3290,3290,3290,0
|
|
20230801,151800,28936125,3290,3280,3290,3280,12
|
|
20230801,151700,28896745,3290,3290,3290,3290,0
|
|
20230801,151600,28896745,3290,3290,3290,3290,5
|
|
20230801,151500,28880295,3290,3290,3290,3290,0
|
|
20230801,151400,28880295,3290,3275,3290,3275,17
|
|
20230801,151300,28824525,3280,3275,3280,3275,18
|
|
20230801,151200,28765570,3290,3285,3290,3285,5
|
|
20230801,151100,28749135,3285,3275,3285,3275,468
|
|
20230801,151000,27216425,3270,3270,3270,3270,0
|
|
20230801,150900,27216425,3270,3270,3270,3270,21
|
|
20230801,150800,27147755,3270,3270,3270,3270,0
|
|
20230801,150700,27147755,3270,3270,3270,3270,0
|
|
20230801,150600,27147755,3270,3270,3270,3270,0
|
|
20230801,150500,27147755,3270,3270,3270,3270,10
|
|
20230801,150400,27115055,3270,3270,3270,3270,0
|
|
20230801,150300,27115055,3270,3270,3270,3270,0
|
|
20230801,150200,27115055,3270,3270,3270,3270,0
|
|
20230801,150100,27115055,3270,3270,3270,3270,1
|
|
20230801,150000,27111785,3255,3255,3255,3255,0
|
|
20230801,145900,27111785,3255,3255,3255,3255,315
|
|
20230801,145800,26086460,3250,3250,3250,3250,0
|
|
20230801,145700,26086460,3250,3250,3250,3250,0
|
|
20230801,145600,26086460,3250,3250,3250,3250,0
|
|
20230801,145500,26086460,3250,3250,3250,3250,0
|
|
20230801,145400,26086460,3250,3250,3250,3250,0
|
|
20230801,145300,26086460,3250,3250,3250,3250,0
|
|
20230801,145200,26086460,3250,3250,3250,3250,0
|
|
20230801,145100,26086460,3250,3250,3250,3250,0
|
|
20230801,145000,26086460,3250,3250,3250,3250,1
|
|
20230801,144900,26083210,3250,3250,3250,3250,0
|
|
20230801,144800,26083210,3250,3250,3250,3250,1
|
|
20230801,144700,26079960,3265,3265,3265,3265,0
|
|
20230801,144600,26079960,3265,3265,3265,3265,0
|
|
20230801,144500,26079960,3265,3265,3265,3265,0
|
|
20230801,144400,26079960,3265,3265,3265,3265,1
|
|
20230801,144300,26076695,3270,3265,3270,3265,11
|
|
20230801,144200,26040730,3290,3290,3290,3290,0
|
|
20230801,144100,26040730,3290,3290,3290,3290,1
|
|
20230801,144000,26037440,3250,3250,3250,3250,10
|
|
20230801,143900,26004940,3290,3290,3290,3250,3
|
|
20230801,143800,25995110,3250,3250,3250,3250,0
|
|
20230801,143700,25995110,3250,3250,3250,3250,10
|
|
20230801,143600,25962610,3290,3290,3290,3290,0
|
|
20230801,143500,25962610,3290,3290,3290,3290,0
|
|
20230801,143400,25962610,3290,3290,3290,3290,0
|
|
20230801,143300,25962610,3290,3290,3290,3290,0
|
|
20230801,143200,25962610,3290,3290,3290,3290,0
|
|
20230801,143100,25962610,3290,3290,3290,3290,0
|
|
20230801,143000,25962610,3290,3290,3290,3290,0
|
|
20230801,142900,25962610,3290,3290,3290,3290,0
|
|
20230801,142800,25962610,3290,3290,3290,3290,0
|
|
20230801,142700,25962610,3290,3290,3290,3290,0
|
|
20230801,142600,25962610,3290,3290,3290,3290,0
|
|
20230801,142500,25962610,3290,3290,3290,3290,0
|
|
20230801,142400,25962610,3290,3290,3290,3290,0
|
|
20230801,142300,25962610,3290,3290,3290,3290,0
|
|
20230801,142200,25962610,3290,3290,3290,3290,0
|
|
20230801,142100,25962610,3290,3290,3290,3290,0
|
|
20230801,142000,25962610,3290,3290,3290,3290,0
|
|
20230801,141900,25962610,3290,3290,3290,3290,0
|
|
20230801,141800,25962610,3290,3290,3290,3290,0
|
|
20230801,141700,25962610,3290,3290,3290,3290,0
|
|
20230801,141600,25962610,3290,3290,3290,3290,0
|
|
20230801,141500,25962610,3290,3290,3290,3290,0
|
|
20230801,141400,25962610,3290,3290,3290,3290,0
|
|
20230801,141300,25962610,3290,3290,3290,3290,0
|
|
20230801,141200,25962610,3290,3290,3290,3290,0
|
|
20230801,141100,25962610,3290,3290,3290,3290,0
|
|
20230801,141000,25962610,3290,3290,3290,3290,0
|
|
20230801,140900,25962610,3290,3290,3290,3290,1
|
|
20230801,140800,25959320,3290,3285,3290,3285,300
|
|
20230801,140700,24972325,3290,3225,3290,3225,100
|
|
20230801,140600,24646815,3225,3225,3225,3225,0
|
|
20230801,140500,24646815,3225,3225,3225,3225,0
|
|
20230801,140400,24646815,3225,3225,3225,3225,50
|
|
20230801,140300,24485565,3225,3225,3225,3225,10
|
|
20230801,140200,24453315,3220,3220,3220,3220,5
|
|
20230801,140100,24437215,3215,3215,3215,3215,1
|
|
20230801,140000,24434000,3215,3215,3215,3215,423
|
|
20230801,135900,23074055,3235,3235,3235,3235,0
|
|
20230801,135800,23074055,3235,3235,3235,3235,0
|
|
20230801,135700,23074055,3235,3235,3235,3235,0
|
|
20230801,135600,23074055,3235,3235,3235,3235,0
|
|
20230801,135500,23074055,3235,3235,3235,3235,0
|
|
20230801,135400,23074055,3235,3235,3235,3235,0
|
|
20230801,135300,23074055,3235,3235,3235,3235,0
|
|
20230801,135200,23074055,3235,3235,3235,3235,0
|
|
20230801,135100,23074055,3235,3235,3235,3235,0
|
|
20230801,135000,23074055,3235,3235,3235,3235,0
|
|
20230801,134900,23074055,3235,3235,3235,3235,0
|
|
20230801,134800,23074055,3235,3235,3235,3235,0
|
|
20230801,134700,23074055,3235,3235,3235,3235,0
|
|
20230801,134600,23074055,3235,3235,3235,3235,0
|
|
20230801,134500,23074055,3235,3235,3235,3235,0
|
|
20230801,134400,23074055,3235,3235,3235,3235,0
|
|
20230801,134300,23074055,3235,3235,3235,3235,0
|
|
20230801,134200,23074055,3235,3235,3235,3235,0
|
|
20230801,134100,23074055,3235,3235,3235,3235,0
|
|
20230801,134000,23074055,3235,3235,3235,3235,0
|
|
20230801,133900,23074055,3235,3235,3235,3235,0
|
|
20230801,133800,23074055,3235,3235,3235,3235,0
|
|
20230801,133700,23074055,3235,3235,3235,3235,0
|
|
20230801,133600,23074055,3235,3235,3235,3235,0
|
|
20230801,133500,23074055,3235,3235,3235,3235,0
|
|
20230801,133400,23074055,3235,3230,3235,3230,9
|
|
20230801,133300,23044980,3205,3205,3205,3205,0
|
|
20230801,133200,23044980,3205,3205,3205,3205,0
|
|
20230801,133100,23044980,3205,3205,3205,3205,238
|
|
20230801,133000,22282190,3180,3180,3180,3180,0
|
|
20230801,132900,22282190,3180,3180,3180,3180,0
|
|
20230801,132800,22282190,3180,3180,3180,3180,0
|
|
20230801,132700,22282190,3180,3180,3180,3180,0
|
|
20230801,132600,22282190,3180,3235,3235,3180,397
|
|
20230801,132500,21010740,3240,3240,3240,3240,0
|
|
20230801,132400,21010740,3240,3240,3240,3240,0
|
|
20230801,132300,21010740,3240,3240,3240,3240,0
|
|
20230801,132200,21010740,3240,3240,3240,3240,0
|
|
20230801,132100,21010740,3240,3240,3240,3240,0
|
|
20230801,132000,21010740,3240,3240,3240,3240,0
|
|
20230801,131900,21010740,3240,3240,3240,3240,0
|
|
20230801,131800,21010740,3240,3240,3240,3240,0
|
|
20230801,131700,21010740,3240,3240,3240,3240,0
|
|
20230801,131600,21010740,3240,3240,3240,3240,0
|
|
20230801,131500,21010740,3240,3240,3240,3240,0
|
|
20230801,131400,21010740,3240,3240,3240,3240,0
|
|
20230801,131300,21010740,3240,3240,3240,3240,0
|
|
20230801,131200,21010740,3240,3240,3240,3240,0
|
|
20230801,131100,21010740,3240,3240,3240,3240,0
|
|
20230801,131000,21010740,3240,3240,3240,3240,0
|
|
20230801,130900,21010740,3240,3240,3240,3240,0
|
|
20230801,130800,21010740,3240,3240,3240,3240,0
|
|
20230801,130700,21010740,3240,3240,3240,3240,0
|
|
20230801,130600,21010740,3240,3240,3240,3240,0
|
|
20230801,130500,21010740,3240,3240,3240,3240,0
|
|
20230801,130400,21010740,3240,3240,3240,3240,0
|
|
20230801,130300,21010740,3240,3240,3240,3240,0
|
|
20230801,130200,21010740,3240,3240,3240,3240,0
|
|
20230801,130100,21010740,3240,3240,3240,3240,0
|
|
20230801,130000,21010740,3240,3240,3240,3240,0
|
|
20230801,125900,21010740,3240,3240,3240,3240,0
|
|
20230801,125800,21010740,3240,3240,3240,3240,0
|
|
20230801,125700,21010740,3240,3240,3240,3240,0
|
|
20230801,125600,21010740,3240,3240,3240,3240,0
|
|
20230801,125500,21010740,3240,3240,3240,3240,0
|
|
20230801,125400,21010740,3240,3240,3240,3240,0
|
|
20230801,125300,21010740,3240,3240,3240,3240,0
|
|
20230801,125200,21010740,3240,3240,3240,3240,0
|
|
20230801,125100,21010740,3240,3240,3240,3240,0
|
|
20230801,125000,21010740,3240,3240,3240,3240,0
|
|
20230801,124900,21010740,3240,3240,3240,3240,0
|
|
20230801,124800,21010740,3240,3240,3240,3240,0
|
|
20230801,124700,21010740,3240,3240,3240,3240,0
|
|
20230801,124600,21010740,3240,3240,3240,3240,0
|
|
20230801,124500,21010740,3240,3240,3240,3240,0
|
|
20230801,124400,21010740,3240,3240,3240,3240,0
|
|
20230801,124300,21010740,3240,3240,3240,3240,0
|
|
20230801,124200,21010740,3240,3240,3240,3240,0
|
|
20230801,124100,21010740,3240,3240,3240,3240,0
|
|
20230801,124000,21010740,3240,3240,3240,3240,0
|
|
20230801,123900,21010740,3240,3240,3240,3240,4
|
|
20230801,123800,20997780,3240,3240,3240,3240,0
|
|
20230801,123700,20997780,3240,3240,3240,3240,0
|
|
20230801,123600,20997780,3240,3240,3240,3240,1
|
|
20230801,123500,20994540,3245,3245,3245,3245,0
|
|
20230801,123400,20994540,3245,3245,3245,3245,0
|
|
20230801,123300,20994540,3245,3245,3245,3245,0
|
|
20230801,123200,20994540,3245,3245,3245,3245,0
|
|
20230801,123100,20994540,3245,3245,3245,3245,0
|
|
20230801,123000,20994540,3245,3245,3245,3245,0
|
|
20230801,122900,20994540,3245,3245,3245,3245,0
|
|
20230801,122800,20994540,3245,3245,3245,3245,0
|
|
20230801,122700,20994540,3245,3245,3245,3245,0
|
|
20230801,122600,20994540,3245,3245,3245,3245,0
|
|
20230801,122500,20994540,3245,3245,3245,3245,0
|
|
20230801,122400,20994540,3245,3245,3245,3245,0
|
|
20230801,122300,20994540,3245,3245,3245,3245,0
|
|
20230801,122200,20994540,3245,3245,3245,3245,0
|
|
20230801,122100,20994540,3245,3245,3245,3245,0
|
|
20230801,122000,20994540,3245,3245,3245,3245,0
|
|
20230801,121900,20994540,3245,3245,3245,3245,0
|
|
20230801,121800,20994540,3245,3245,3245,3245,0
|
|
20230801,121700,20994540,3245,3245,3245,3245,0
|
|
20230801,121600,20994540,3245,3245,3245,3245,0
|
|
20230801,121500,20994540,3245,3245,3245,3245,0
|
|
20230801,121400,20994540,3245,3245,3245,3245,0
|
|
20230801,121300,20994540,3245,3245,3245,3245,0
|
|
20230801,121200,20994540,3245,3245,3245,3245,0
|
|
20230801,121100,20994540,3245,3245,3245,3245,0
|
|
20230801,121000,20994540,3245,3245,3245,3245,0
|
|
20230801,120900,20994540,3245,3245,3245,3245,0
|
|
20230801,120800,20994540,3245,3245,3245,3245,0
|
|
20230801,120700,20994540,3245,3245,3245,3245,0
|
|
20230801,120600,20994540,3245,3245,3245,3245,0
|
|
20230801,120500,20994540,3245,3245,3245,3245,0
|
|
20230801,120400,20994540,3245,3245,3245,3245,0
|
|
20230801,120300,20994540,3245,3245,3245,3245,0
|
|
20230801,120200,20994540,3245,3245,3245,3245,0
|
|
20230801,120100,20994540,3245,3245,3245,3245,0
|
|
20230801,120000,20994540,3245,3245,3245,3245,0
|
|
20230801,115900,20994540,3245,3245,3245,3245,0
|
|
20230801,115800,20994540,3245,3245,3245,3245,0
|
|
20230801,115700,20994540,3245,3245,3245,3245,0
|
|
20230801,115600,20994540,3245,3245,3245,3245,0
|
|
20230801,115500,20994540,3245,3245,3245,3245,0
|
|
20230801,115400,20994540,3245,3245,3245,3245,0
|
|
20230801,115300,20994540,3245,3245,3245,3245,0
|
|
20230801,115200,20994540,3245,3245,3245,3245,0
|
|
20230801,115100,20994540,3245,3245,3245,3245,0
|
|
20230801,115000,20994540,3245,3245,3245,3245,100
|
|
20230801,114900,20670040,3245,3245,3245,3245,0
|
|
20230801,114800,20670040,3245,3245,3245,3245,1
|
|
20230801,114700,20666795,3230,3230,3230,3230,0
|
|
20230801,114600,20666795,3230,3230,3230,3230,0
|
|
20230801,114500,20666795,3230,3230,3230,3230,4
|
|
20230801,114400,20653875,3230,3225,3230,3200,125
|
|
20230801,114300,20251215,3220,3220,3220,3220,0
|
|
20230801,114200,20251215,3220,3220,3220,3220,0
|
|
20230801,114100,20251215,3220,3220,3220,3220,0
|
|
20230801,114000,20251215,3220,3220,3220,3220,0
|
|
20230801,113900,20251215,3220,3220,3220,3220,0
|
|
20230801,113800,20251215,3220,3220,3220,3220,0
|
|
20230801,113700,20251215,3220,3220,3220,3220,316
|
|
20230801,113600,19233695,3220,3220,3220,3220,0
|
|
20230801,113500,19233695,3220,3220,3220,3220,0
|
|
20230801,113400,19233695,3220,3220,3220,3220,0
|
|
20230801,113300,19233695,3220,3220,3220,3220,0
|
|
20230801,113200,19233695,3220,3220,3220,3220,0
|
|
20230801,113100,19233695,3220,3220,3220,3220,0
|
|
20230801,113000,19233695,3220,3220,3220,3220,0
|
|
20230801,112900,19233695,3220,3220,3220,3220,0
|
|
20230801,112800,19233695,3220,3220,3220,3220,0
|
|
20230801,112700,19233695,3220,3220,3220,3220,0
|
|
20230801,112600,19233695,3220,3220,3220,3220,0
|
|
20230801,112500,19233695,3220,3220,3220,3220,0
|
|
20230801,112400,19233695,3220,3220,3220,3220,0
|
|
20230801,112300,19233695,3220,3220,3220,3220,0
|
|
20230801,112200,19233695,3220,3220,3220,3220,0
|
|
20230801,112100,19233695,3220,3220,3220,3220,0
|
|
20230801,112000,19233695,3220,3220,3220,3220,0
|
|
20230801,111900,19233695,3220,3220,3220,3220,0
|
|
20230801,111800,19233695,3220,3220,3220,3220,0
|
|
20230801,111700,19233695,3220,3220,3220,3220,0
|
|
20230801,111600,19233695,3220,3220,3220,3220,200
|
|
20230801,111500,18589695,3220,3220,3220,3220,0
|
|
20230801,111400,18589695,3220,3220,3220,3220,0
|
|
20230801,111300,18589695,3220,3220,3220,3220,4
|
|
20230801,111200,18576815,3265,3265,3265,3265,0
|
|
20230801,111100,18576815,3265,3265,3265,3265,0
|
|
20230801,111000,18576815,3265,3265,3265,3265,0
|
|
20230801,110900,18576815,3265,3265,3265,3265,1
|
|
20230801,110800,18573550,3270,3270,3270,3270,0
|
|
20230801,110700,18573550,3270,3270,3270,3270,0
|
|
20230801,110600,18573550,3270,3270,3270,3270,0
|
|
20230801,110500,18573550,3270,3270,3270,3270,972
|
|
20230801,110400,15395110,3270,3270,3270,3270,0
|
|
20230801,110300,15395110,3270,3270,3270,3270,0
|
|
20230801,110200,15395110,3270,3270,3270,3270,0
|
|
20230801,110100,15395110,3270,3270,3270,3270,0
|
|
20230801,110000,15395110,3270,3270,3270,3270,0
|
|
20230801,105900,15395110,3270,3270,3270,3270,0
|
|
20230801,105800,15395110,3270,3270,3270,3270,0
|
|
20230801,105700,15395110,3270,3270,3270,3270,0
|
|
20230801,105600,15395110,3270,3235,3270,3235,2
|
|
20230801,105500,15388605,3220,3220,3220,3220,0
|
|
20230801,105400,15388605,3220,3220,3220,3220,0
|
|
20230801,105300,15388605,3220,3220,3220,3220,88
|
|
20230801,105200,15105245,3220,3245,3245,3220,118
|
|
20230801,105100,14724835,3245,3245,3245,3245,255
|
|
20230801,105000,13897360,3250,3265,3265,3250,247
|
|
20230801,104900,13091925,3270,3270,3270,3270,0
|
|
20230801,104800,13091925,3270,3270,3270,3270,0
|
|
20230801,104700,13091925,3270,3270,3270,3270,0
|
|
20230801,104600,13091925,3270,3270,3270,3270,0
|
|
20230801,104500,13091925,3270,3270,3270,3270,0
|
|
20230801,104400,13091925,3270,3270,3270,3270,0
|
|
20230801,104300,13091925,3270,3270,3270,3270,0
|
|
20230801,104200,13091925,3270,3270,3270,3270,0
|
|
20230801,104100,13091925,3270,3270,3270,3270,0
|
|
20230801,104000,13091925,3270,3270,3270,3270,0
|
|
20230801,103900,13091925,3270,3265,3270,3265,1093
|
|
20230801,103800,9523275,3265,3265,3265,3265,0
|
|
20230801,103700,9523275,3265,3265,3265,3265,0
|
|
20230801,103600,9523275,3265,3265,3265,3265,0
|
|
20230801,103500,9523275,3265,3265,3265,3265,0
|
|
20230801,103400,9523275,3265,3260,3265,3260,508
|
|
20230801,103300,7866255,3265,3265,3265,3265,0
|
|
20230801,103200,7866255,3265,3265,3265,3265,0
|
|
20230801,103100,7866255,3265,3265,3265,3265,0
|
|
20230801,103000,7866255,3265,3265,3265,3265,2
|
|
20230801,102900,7859725,3265,3265,3265,3265,0
|
|
20230801,102800,7859725,3265,3255,3265,3255,132
|
|
20230801,102700,7428775,3250,3250,3250,3250,0
|
|
20230801,102600,7428775,3250,3250,3250,3250,0
|
|
20230801,102500,7428775,3250,3250,3250,3250,0
|
|
20230801,102400,7428775,3250,3250,3250,3250,0
|
|
20230801,102300,7428775,3250,3250,3250,3250,16
|
|
20230801,102200,7376775,3245,3245,3245,3245,0
|
|
20230801,102100,7376775,3245,3245,3245,3245,0
|
|
20230801,102000,7376775,3245,3235,3245,3235,433
|
|
20230801,101900,5975865,3235,3235,3235,3235,1
|
|
20230801,101800,5972630,3235,3235,3235,3235,0
|
|
20230801,101700,5972630,3235,3235,3235,3235,0
|
|
20230801,101600,5972630,3235,3235,3235,3235,0
|
|
20230801,101500,5972630,3235,3235,3235,3235,0
|
|
20230801,101400,5972630,3235,3235,3235,3235,0
|
|
20230801,101300,5972630,3235,3235,3235,3235,0
|
|
20230801,101200,5972630,3235,3235,3235,3235,0
|
|
20230801,101100,5972630,3235,3235,3235,3235,50
|
|
20230801,101000,5810880,3235,3235,3235,3235,62
|
|
20230801,100900,5610310,3235,3235,3235,3235,18
|
|
20230801,100800,5552080,3235,3235,3235,3235,0
|
|
20230801,100700,5552080,3235,3225,3235,3225,17
|
|
20230801,100600,5497220,3225,3225,3225,3225,2
|
|
20230801,100500,5490770,3225,3225,3225,3225,317
|
|
20230801,100400,4468445,3220,3220,3220,3220,0
|
|
20230801,100300,4468445,3220,3220,3220,3220,0
|
|
20230801,100200,4468445,3220,3220,3220,3220,10
|
|
20230801,100100,4436245,3225,3225,3225,3225,0
|
|
20230801,100000,4436245,3225,3225,3225,3225,11
|
|
20230801,095900,4400770,3230,3230,3230,3230,0
|
|
20230801,095800,4400770,3230,3230,3230,3230,0
|
|
20230801,095700,4400770,3230,3230,3230,3230,0
|
|
20230801,095600,4400770,3230,3230,3230,3230,0
|
|
20230801,095500,4400770,3230,3230,3230,3230,0
|
|
20230801,095400,4400770,3230,3230,3230,3230,0
|
|
20230801,095300,4400770,3230,3230,3230,3230,0
|
|
20230801,095200,4400770,3230,3230,3230,3230,0
|
|
20230801,095100,4400770,3230,3230,3230,3230,0
|
|
20230801,095000,4400770,3230,3230,3230,3230,0
|
|
20230801,094900,4400770,3230,3230,3230,3230,0
|
|
20230801,094800,4400770,3230,3230,3230,3230,0
|
|
20230801,094700,4400770,3230,3230,3230,3230,0
|
|
20230801,094600,4400770,3230,3230,3230,3230,0
|
|
20230801,094500,4400770,3230,3230,3230,3230,0
|
|
20230801,094400,4400770,3230,3230,3230,3230,0
|
|
20230801,094300,4400770,3230,3230,3230,3230,0
|
|
20230801,094200,4400770,3230,3230,3230,3230,0
|
|
20230801,094100,4400770,3230,3230,3230,3230,7
|
|
20230801,094000,4378160,3235,3235,3235,3235,0
|
|
20230801,093900,4378160,3235,3235,3235,3235,0
|
|
20230801,093800,4378160,3235,3225,3235,3225,116
|
|
20230801,093700,4003060,3220,3220,3220,3220,0
|
|
20230801,093600,4003060,3220,3220,3220,3220,11
|
|
20230801,093500,3967640,3220,3220,3220,3220,0
|
|
20230801,093400,3967640,3220,3220,3220,3220,0
|
|
20230801,093300,3967640,3220,3220,3220,3220,74
|
|
20230801,093200,3729360,3220,3220,3220,3220,100
|
|
20230801,093100,3407360,3220,3220,3220,3220,99
|
|
20230801,093000,3088580,3220,3220,3220,3220,70
|
|
20230801,092900,2863180,3215,3215,3215,3215,0
|
|
20230801,092800,2863180,3215,3215,3215,3215,0
|
|
20230801,092700,2863180,3215,3215,3215,3215,1
|
|
20230801,092600,2859965,3215,3215,3215,3215,0
|
|
20230801,092500,2859965,3215,3215,3215,3215,20
|
|
20230801,092400,2795665,3230,3230,3230,3230,0
|
|
20230801,092300,2795665,3230,3230,3230,3230,0
|
|
20230801,092200,2795665,3230,3230,3230,3230,0
|
|
20230801,092100,2795665,3230,3230,3230,3230,0
|
|
20230801,092000,2795665,3230,3230,3230,3230,0
|
|
20230801,091900,2795665,3230,3230,3230,3230,0
|
|
20230801,091800,2795665,3230,3205,3230,3205,20
|
|
20230801,091700,2731350,3205,3205,3205,3205,0
|
|
20230801,091600,2731350,3205,3205,3205,3205,0
|
|
20230801,091500,2731350,3205,3205,3205,3205,0
|
|
20230801,091400,2731350,3205,3205,3205,3205,0
|
|
20230801,091300,2731350,3205,3205,3205,3205,315
|
|
20230801,091200,1721775,3205,3205,3205,3205,0
|
|
20230801,091100,1721775,3205,3220,3220,3205,83
|
|
20230801,091000,1454935,3220,3220,3220,3220,0
|
|
20230801,090900,1454935,3220,3220,3220,3220,0
|
|
20230801,090800,1454935,3220,3220,3220,3220,0
|
|
20230801,090700,1454935,3220,3220,3220,3220,3
|
|
20230801,090600,1445275,3220,3220,3220,3220,0
|
|
20230801,090500,1445275,3220,3210,3220,3210,6
|
|
20230801,090400,1425985,3205,3205,3205,3205,2
|
|
20230801,090300,1419575,3200,3195,3200,3195,5
|
|
20230801,090200,1403590,3190,3190,3190,3190,14
|
|
20230801,090100,1358930,3185,3185,3185,3185,0
|
|
20230801,090000,1358930,3185,3175,3185,3175,428
|