627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192400,45564655,3295,3295,3295,3295,558
|
|
20230802,192300,45564655,3295,3295,3295,3295,0
|
|
20230802,192200,45564655,3295,3295,3295,3295,0
|
|
20230802,192100,45564655,3295,3295,3295,3295,0
|
|
20230802,192000,45564655,3295,3295,3295,3295,0
|
|
20230802,191900,45564655,3295,3295,3295,3295,0
|
|
20230802,191800,45564655,3295,3295,3295,3295,0
|
|
20230802,191700,45564655,3295,3295,3295,3295,0
|
|
20230802,191600,45564655,3295,3295,3295,3295,0
|
|
20230802,191500,45564655,3295,3295,3295,3295,0
|
|
20230802,191400,45564655,3295,3295,3295,3295,0
|
|
20230802,191300,45564655,3295,3295,3295,3295,0
|
|
20230802,191200,45564655,3295,3295,3295,3295,0
|
|
20230802,191100,45564655,3295,3295,3295,3295,0
|
|
20230802,191000,45564655,3295,3295,3295,3295,0
|
|
20230802,190900,45564655,3295,3295,3295,3295,0
|
|
20230802,190800,45564655,3295,3295,3295,3295,0
|
|
20230802,190700,45564655,3295,3295,3295,3295,0
|
|
20230802,190600,45564655,3295,3295,3295,3295,0
|
|
20230802,190500,45564655,3295,3295,3295,3295,0
|
|
20230802,190400,45564655,3295,3295,3295,3295,0
|
|
20230802,190300,45564655,3295,3295,3295,3295,0
|
|
20230802,190200,45564655,3295,3295,3295,3295,0
|
|
20230802,190100,45564655,3295,3295,3295,3295,0
|
|
20230802,190000,45564655,3295,3295,3295,3295,0
|
|
20230802,185900,45564655,3295,3295,3295,3295,0
|
|
20230802,185800,45564655,3295,3295,3295,3295,0
|
|
20230802,185700,45564655,3295,3295,3295,3295,0
|
|
20230802,185600,45564655,3295,3295,3295,3295,0
|
|
20230802,185500,45564655,3295,3295,3295,3295,0
|
|
20230802,185400,45564655,3295,3295,3295,3295,558
|
|
20230802,185300,45564655,3295,3295,3295,3295,0
|
|
20230802,185200,45564655,3295,3295,3295,3295,0
|
|
20230802,185100,45564655,3295,3295,3295,3295,0
|
|
20230802,185000,45564655,3295,3295,3295,3295,0
|
|
20230802,184900,45564655,3295,3295,3295,3295,0
|
|
20230802,184800,45564655,3295,3295,3295,3295,0
|
|
20230802,184700,45564655,3295,3295,3295,3295,0
|
|
20230802,184600,45564655,3295,3295,3295,3295,0
|
|
20230802,184500,45564655,3295,3295,3295,3295,0
|
|
20230802,184400,45564655,3295,3295,3295,3295,0
|
|
20230802,184300,45564655,3295,3295,3295,3295,0
|
|
20230802,184200,45564655,3295,3295,3295,3295,0
|
|
20230802,184100,45564655,3295,3295,3295,3295,0
|
|
20230802,184000,45564655,3295,3295,3295,3295,0
|
|
20230802,183900,45564655,3295,3295,3295,3295,0
|
|
20230802,183800,45564655,3295,3295,3295,3295,0
|
|
20230802,183700,45564655,3295,3295,3295,3295,0
|
|
20230802,183600,45564655,3295,3295,3295,3295,0
|
|
20230802,183500,45564655,3295,3295,3295,3295,0
|
|
20230802,183400,45564655,3295,3295,3295,3295,0
|
|
20230802,183300,45564655,3295,3295,3295,3295,0
|
|
20230802,183200,45564655,3295,3295,3295,3295,0
|
|
20230802,183100,45564655,3295,3295,3295,3295,0
|
|
20230802,183000,45564655,3295,3295,3295,3295,0
|
|
20230802,182900,45564655,3295,3295,3295,3295,0
|
|
20230802,182800,45564655,3295,3295,3295,3295,0
|
|
20230802,182700,45564655,3295,3295,3295,3295,0
|
|
20230802,182600,45564655,3295,3295,3295,3295,0
|
|
20230802,182500,45564655,3295,3295,3295,3295,0
|
|
20230802,182400,45564655,3295,3295,3295,3295,558
|
|
20230802,182300,45564655,3295,3295,3295,3295,0
|
|
20230802,182200,45564655,3295,3295,3295,3295,0
|
|
20230802,182100,45564655,3295,3295,3295,3295,0
|
|
20230802,182000,45564655,3295,3295,3295,3295,0
|
|
20230802,181900,45564655,3295,3295,3295,3295,0
|
|
20230802,181800,45564655,3295,3295,3295,3295,0
|
|
20230802,181700,45564655,3295,3295,3295,3295,0
|
|
20230802,181600,45564655,3295,3295,3295,3295,0
|
|
20230802,181500,45564655,3295,3295,3295,3295,0
|
|
20230802,181400,45564655,3295,3295,3295,3295,0
|
|
20230802,181300,45564655,3295,3295,3295,3295,0
|
|
20230802,181200,45564655,3295,3295,3295,3295,0
|
|
20230802,181100,45564655,3295,3295,3295,3295,0
|
|
20230802,181000,45564655,3295,3295,3295,3295,0
|
|
20230802,180900,45564655,3295,3295,3295,3295,0
|
|
20230802,180800,45564655,3295,3295,3295,3295,0
|
|
20230802,180700,45564655,3295,3295,3295,3295,0
|
|
20230802,180600,45564655,3295,3295,3295,3295,0
|
|
20230802,180500,45564655,3295,3295,3295,3295,0
|
|
20230802,180400,45564655,3295,3295,3295,3295,0
|
|
20230802,180300,45564655,3295,3295,3295,3295,0
|
|
20230802,180200,45564655,3295,3295,3295,3295,0
|
|
20230802,180100,45564655,3295,3295,3295,3295,0
|
|
20230802,180000,45564655,3295,3295,3295,3295,0
|
|
20230802,175900,45564655,3295,3295,3295,3295,0
|
|
20230802,175800,45564655,3295,3295,3295,3295,0
|
|
20230802,175700,45564655,3295,3295,3295,3295,0
|
|
20230802,175600,45564655,3295,3295,3295,3295,0
|
|
20230802,175500,45564655,3295,3295,3295,3295,0
|
|
20230802,175400,45564655,3295,3295,3295,3295,558
|
|
20230802,175300,45564655,3295,3295,3295,3295,0
|
|
20230802,175200,45564655,3295,3295,3295,3295,0
|
|
20230802,175100,45564655,3295,3295,3295,3295,0
|
|
20230802,175000,45564655,3295,3295,3295,3295,0
|
|
20230802,174900,45564655,3295,3295,3295,3295,0
|
|
20230802,174800,45564655,3295,3295,3295,3295,0
|
|
20230802,174700,45564655,3295,3295,3295,3295,0
|
|
20230802,174600,45564655,3295,3295,3295,3295,0
|
|
20230802,174500,45564655,3295,3295,3295,3295,0
|
|
20230802,174400,45564655,3295,3295,3295,3295,0
|
|
20230802,174300,45564655,3295,3295,3295,3295,0
|
|
20230802,174200,45564655,3295,3295,3295,3295,0
|
|
20230802,174100,45564655,3295,3295,3295,3295,0
|
|
20230802,174000,45564655,3295,3295,3295,3295,0
|
|
20230802,173900,45564655,3295,3295,3295,3295,0
|
|
20230802,173800,45564655,3295,3295,3295,3295,0
|
|
20230802,173700,45564655,3295,3295,3295,3295,0
|
|
20230802,173600,45564655,3295,3295,3295,3295,0
|
|
20230802,173500,45564655,3295,3295,3295,3295,0
|
|
20230802,173400,45564655,3295,3295,3295,3295,0
|
|
20230802,173300,45564655,3295,3295,3295,3295,0
|
|
20230802,173200,45564655,3295,3295,3295,3295,0
|
|
20230802,173100,45564655,3295,3295,3295,3295,0
|
|
20230802,173000,45564655,3295,3295,3295,3295,0
|
|
20230802,172900,45564655,3295,3295,3295,3295,0
|
|
20230802,172800,45564655,3295,3295,3295,3295,0
|
|
20230802,172700,45564655,3295,3295,3295,3295,0
|
|
20230802,172600,45564655,3295,3295,3295,3295,0
|
|
20230802,172500,45564655,3295,3295,3295,3295,0
|
|
20230802,172400,45564655,3295,3295,3295,3295,558
|
|
20230802,172300,45564655,3295,3295,3295,3295,0
|
|
20230802,172200,45564655,3295,3295,3295,3295,0
|
|
20230802,172100,45564655,3295,3295,3295,3295,0
|
|
20230802,172000,45564655,3295,3295,3295,3295,0
|
|
20230802,171900,45564655,3295,3295,3295,3295,0
|
|
20230802,171800,45564655,3295,3295,3295,3295,0
|
|
20230802,171700,45564655,3295,3295,3295,3295,0
|
|
20230802,171600,45564655,3295,3295,3295,3295,0
|
|
20230802,171500,45564655,3295,3295,3295,3295,0
|
|
20230802,171400,45564655,3295,3295,3295,3295,0
|
|
20230802,171300,45564655,3295,3295,3295,3295,0
|
|
20230802,171200,45564655,3295,3295,3295,3295,0
|
|
20230802,171100,45564655,3295,3295,3295,3295,0
|
|
20230802,171000,45564655,3295,3295,3295,3295,0
|
|
20230802,170900,45564655,3295,3295,3295,3295,0
|
|
20230802,170800,45564655,3295,3295,3295,3295,0
|
|
20230802,170700,45564655,3295,3295,3295,3295,0
|
|
20230802,170600,45564655,3295,3295,3295,3295,0
|
|
20230802,170500,45564655,3295,3295,3295,3295,0
|
|
20230802,170400,45564655,3295,3295,3295,3295,0
|
|
20230802,170300,45564655,3295,3295,3295,3295,0
|
|
20230802,170200,45564655,3295,3295,3295,3295,0
|
|
20230802,170100,45564655,3295,3295,3295,3295,0
|
|
20230802,170000,45564655,3295,3295,3295,3295,0
|
|
20230802,165900,45564655,3295,3295,3295,3295,0
|
|
20230802,165800,45564655,3295,3295,3295,3295,0
|
|
20230802,165700,45564655,3295,3295,3295,3295,0
|
|
20230802,165600,45564655,3295,3295,3295,3295,0
|
|
20230802,165500,45564655,3295,3295,3295,3295,0
|
|
20230802,165400,45564655,3295,3295,3295,3295,558
|
|
20230802,165300,45564655,3295,3295,3295,3295,0
|
|
20230802,165200,45564655,3295,3295,3295,3295,0
|
|
20230802,165100,45564655,3295,3295,3295,3295,0
|
|
20230802,165000,45564655,3295,3295,3295,3295,0
|
|
20230802,164900,45564655,3295,3295,3295,3295,0
|
|
20230802,164800,45564655,3295,3295,3295,3295,0
|
|
20230802,164700,45564655,3295,3295,3295,3295,0
|
|
20230802,164600,45564655,3295,3295,3295,3295,0
|
|
20230802,164500,45564655,3295,3295,3295,3295,0
|
|
20230802,164400,45564655,3295,3295,3295,3295,0
|
|
20230802,164300,45564655,3295,3295,3295,3295,0
|
|
20230802,164200,45564655,3295,3295,3295,3295,0
|
|
20230802,164100,45564655,3295,3295,3295,3295,0
|
|
20230802,164000,45564655,3295,3295,3295,3295,0
|
|
20230802,163900,45564655,3295,3295,3295,3295,0
|
|
20230802,163800,45564655,3295,3295,3295,3295,0
|
|
20230802,163700,45564655,3295,3295,3295,3295,0
|
|
20230802,163600,45564655,3295,3295,3295,3295,0
|
|
20230802,163500,45564655,3295,3295,3295,3295,0
|
|
20230802,163400,45564655,3295,3295,3295,3295,0
|
|
20230802,163300,45564655,3295,3295,3295,3295,0
|
|
20230802,163200,45564655,3295,3295,3295,3295,0
|
|
20230802,163100,45564655,3295,3295,3295,3295,0
|
|
20230802,163000,45564655,3295,3295,3295,3295,0
|
|
20230802,162900,45564655,3295,3295,3295,3295,0
|
|
20230802,162800,45564655,3295,3295,3295,3295,0
|
|
20230802,162700,45564655,3295,3295,3295,3295,0
|
|
20230802,162600,45564655,3295,3295,3295,3295,0
|
|
20230802,162500,45564655,3295,3295,3295,3295,0
|
|
20230802,162400,45564655,3295,3295,3295,3295,558
|
|
20230802,162300,45564655,3295,3295,3295,3295,0
|
|
20230802,162200,45564655,3295,3295,3295,3295,0
|
|
20230802,162100,45564655,3295,3295,3295,3295,0
|
|
20230802,162000,45564655,3295,3295,3295,3295,0
|
|
20230802,161900,45564655,3295,3295,3295,3295,0
|
|
20230802,161800,45564655,3295,3295,3295,3295,0
|
|
20230802,161700,45564655,3295,3295,3295,3295,0
|
|
20230802,161600,45564655,3295,3295,3295,3295,0
|
|
20230802,161500,45564655,3295,3295,3295,3295,0
|
|
20230802,161400,45564655,3295,3295,3295,3295,0
|
|
20230802,161300,45564655,3295,3295,3295,3295,0
|
|
20230802,161200,45564655,3295,3295,3295,3295,0
|
|
20230802,161100,45564655,3295,3295,3295,3295,0
|
|
20230802,161000,45564655,3295,3295,3295,3295,0
|
|
20230802,160900,45564655,3295,3295,3295,3295,0
|
|
20230802,160800,45564655,3295,3295,3295,3295,0
|
|
20230802,160700,45564655,3295,3295,3295,3295,0
|
|
20230802,160600,45564655,3295,3295,3295,3295,0
|
|
20230802,160500,45564655,3295,3295,3295,3295,0
|
|
20230802,160400,45564655,3295,3295,3295,3295,0
|
|
20230802,160300,45564655,3295,3295,3295,3295,0
|
|
20230802,160200,45564655,3295,3295,3295,3295,0
|
|
20230802,160100,45564655,3295,3295,3295,3295,0
|
|
20230802,160000,45564655,3295,3295,3295,3295,0
|
|
20230802,155900,45564655,3295,3295,3295,3295,0
|
|
20230802,155800,45564655,3295,3295,3295,3295,0
|
|
20230802,155700,45564655,3295,3295,3295,3295,0
|
|
20230802,155600,45564655,3295,3295,3295,3295,0
|
|
20230802,155500,45564655,3295,3295,3295,3295,0
|
|
20230802,155400,45564655,3295,3295,3295,3295,558
|
|
20230802,155300,45564655,3295,3295,3295,3295,0
|
|
20230802,155200,45564655,3295,3295,3295,3295,0
|
|
20230802,155100,45564655,3295,3295,3295,3295,0
|
|
20230802,155000,45564655,3295,3295,3295,3295,0
|
|
20230802,154900,45564655,3295,3295,3295,3295,0
|
|
20230802,154800,45564655,3295,3295,3295,3295,0
|
|
20230802,154700,45564655,3295,3295,3295,3295,0
|
|
20230802,154600,45564655,3295,3295,3295,3295,0
|
|
20230802,154500,45564655,3295,3295,3295,3295,0
|
|
20230802,154400,45564655,3295,3295,3295,3295,0
|
|
20230802,154300,45564655,3295,3295,3295,3295,0
|
|
20230802,154200,45564655,3295,3295,3295,3295,0
|
|
20230802,154100,45564655,3295,3295,3295,3295,0
|
|
20230802,154000,45564655,3295,3295,3295,3295,0
|
|
20230802,153900,45564655,3295,3295,3295,3295,0
|
|
20230802,153800,45564655,3295,3295,3295,3295,0
|
|
20230802,153700,45564655,3295,3295,3295,3295,0
|
|
20230802,153600,45564655,3295,3295,3295,3295,0
|
|
20230802,153500,45564655,3295,3295,3295,3295,0
|
|
20230802,153400,45564655,3295,3295,3295,3295,0
|
|
20230802,153300,45564655,3295,3295,3295,3295,0
|
|
20230802,153200,45564655,3295,3295,3295,3295,0
|
|
20230802,153100,45564655,3295,3295,3295,3295,0
|
|
20230802,153000,45564655,3295,3295,3295,3295,558
|
|
20230802,152900,43726045,3300,3300,3300,3300,0
|
|
20230802,152800,43726045,3300,3300,3300,3300,0
|
|
20230802,152700,43726045,3300,3300,3300,3300,0
|
|
20230802,152600,43726045,3300,3300,3300,3300,0
|
|
20230802,152500,43726045,3300,3300,3300,3300,0
|
|
20230802,152400,43726045,3300,3300,3300,3300,0
|
|
20230802,152300,43726045,3300,3300,3300,3300,0
|
|
20230802,152200,43726045,3300,3300,3300,3300,0
|
|
20230802,152100,43726045,3300,3300,3300,3300,0
|
|
20230802,152000,43726045,3300,3300,3300,3300,0
|
|
20230802,151900,43726045,3300,3285,3300,3275,30
|
|
20230802,151800,43627620,3300,3300,3300,3300,0
|
|
20230802,151700,43627620,3300,3300,3300,3300,0
|
|
20230802,151600,43627620,3300,3300,3300,3300,0
|
|
20230802,151500,43627620,3300,3300,3300,3300,0
|
|
20230802,151400,43627620,3300,3300,3300,3300,0
|
|
20230802,151300,43627620,3300,3285,3300,3285,81
|
|
20230802,151200,43360965,3285,3285,3285,3285,0
|
|
20230802,151100,43360965,3285,3285,3285,3285,0
|
|
20230802,151000,43360965,3285,3285,3285,3285,0
|
|
20230802,150900,43360965,3285,3285,3285,3285,0
|
|
20230802,150800,43360965,3285,3285,3285,3285,62
|
|
20230802,150700,43157295,3310,3310,3310,3310,0
|
|
20230802,150600,43157295,3310,3310,3310,3310,0
|
|
20230802,150500,43157295,3310,3310,3310,3310,0
|
|
20230802,150400,43157295,3310,3310,3310,3310,0
|
|
20230802,150300,43157295,3310,3310,3310,3310,0
|
|
20230802,150200,43157295,3310,3310,3310,3310,0
|
|
20230802,150100,43157295,3310,3310,3310,3310,0
|
|
20230802,150000,43157295,3310,3310,3310,3310,0
|
|
20230802,145900,43157295,3310,3310,3310,3310,0
|
|
20230802,145800,43157295,3310,3310,3310,3310,0
|
|
20230802,145700,43157295,3310,3310,3310,3310,0
|
|
20230802,145600,43157295,3310,3310,3310,3310,0
|
|
20230802,145500,43157295,3310,3310,3310,3310,0
|
|
20230802,145400,43157295,3310,3310,3310,3310,0
|
|
20230802,145300,43157295,3310,3310,3310,3310,0
|
|
20230802,145200,43157295,3310,3310,3310,3310,0
|
|
20230802,145100,43157295,3310,3310,3310,3310,575
|
|
20230802,145000,41254045,3315,3315,3315,3315,0
|
|
20230802,144900,41254045,3315,3315,3315,3315,0
|
|
20230802,144800,41254045,3315,3315,3315,3315,1
|
|
20230802,144700,41250730,3310,3310,3310,3310,0
|
|
20230802,144600,41250730,3310,3310,3310,3310,0
|
|
20230802,144500,41250730,3310,3310,3310,3310,29
|
|
20230802,144400,41154740,3310,3310,3310,3310,14
|
|
20230802,144300,41108400,3310,3310,3310,3310,385
|
|
20230802,144200,39834050,3310,3310,3310,3310,0
|
|
20230802,144100,39834050,3310,3310,3310,3310,0
|
|
20230802,144000,39834050,3310,3310,3310,3310,0
|
|
20230802,143900,39834050,3310,3310,3310,3310,0
|
|
20230802,143800,39834050,3310,3310,3310,3310,0
|
|
20230802,143700,39834050,3310,3310,3310,3310,0
|
|
20230802,143600,39834050,3310,3310,3310,3310,0
|
|
20230802,143500,39834050,3310,3310,3310,3310,0
|
|
20230802,143400,39834050,3310,3310,3310,3310,0
|
|
20230802,143300,39834050,3310,3310,3310,3310,0
|
|
20230802,143200,39834050,3310,3310,3310,3310,0
|
|
20230802,143100,39834050,3310,3310,3310,3310,0
|
|
20230802,143000,39834050,3310,3310,3310,3310,0
|
|
20230802,142900,39834050,3310,3310,3310,3310,0
|
|
20230802,142800,39834050,3310,3310,3310,3310,0
|
|
20230802,142700,39834050,3310,3310,3310,3310,0
|
|
20230802,142600,39834050,3310,3290,3310,3290,3
|
|
20230802,142500,39824160,3295,3290,3295,3290,92
|
|
20230802,142400,39521450,3290,3290,3290,3290,0
|
|
20230802,142300,39521450,3290,3290,3290,3290,0
|
|
20230802,142200,39521450,3290,3290,3290,3290,0
|
|
20230802,142100,39521450,3290,3290,3290,3290,0
|
|
20230802,142000,39521450,3290,3290,3290,3290,0
|
|
20230802,141900,39521450,3290,3290,3290,3290,0
|
|
20230802,141800,39521450,3290,3290,3290,3290,0
|
|
20230802,141700,39521450,3290,3290,3290,3290,0
|
|
20230802,141600,39521450,3290,3290,3290,3290,0
|
|
20230802,141500,39521450,3290,3290,3290,3290,0
|
|
20230802,141400,39521450,3290,3290,3290,3290,0
|
|
20230802,141300,39521450,3290,3290,3290,3290,0
|
|
20230802,141200,39521450,3290,3290,3290,3290,0
|
|
20230802,141100,39521450,3290,3290,3290,3290,0
|
|
20230802,141000,39521450,3290,3290,3290,3290,0
|
|
20230802,140900,39521450,3290,3290,3290,3290,0
|
|
20230802,140800,39521450,3290,3290,3290,3290,3
|
|
20230802,140700,39511580,3285,3285,3285,3285,0
|
|
20230802,140600,39511580,3285,3285,3285,3285,0
|
|
20230802,140500,39511580,3285,3285,3285,3285,929
|
|
20230802,140400,36459815,3285,3275,3285,3275,5
|
|
20230802,140300,36443420,3275,3285,3285,3275,75
|
|
20230802,140200,36197095,3285,3285,3285,3285,0
|
|
20230802,140100,36197095,3285,3285,3285,3285,0
|
|
20230802,140000,36197095,3285,3285,3285,3285,0
|
|
20230802,135900,36197095,3285,3285,3285,3285,0
|
|
20230802,135800,36197095,3285,3285,3285,3285,0
|
|
20230802,135700,36197095,3285,3285,3285,3285,0
|
|
20230802,135600,36197095,3285,3285,3285,3285,0
|
|
20230802,135500,36197095,3285,3285,3285,3285,0
|
|
20230802,135400,36197095,3285,3285,3285,3285,5
|
|
20230802,135300,36180670,3290,3290,3290,3290,205
|
|
20230802,135200,35506220,3285,3285,3285,3285,3
|
|
20230802,135100,35496365,3290,3290,3290,3290,0
|
|
20230802,135000,35496365,3290,3290,3290,3290,0
|
|
20230802,134900,35496365,3290,3290,3290,3290,0
|
|
20230802,134800,35496365,3290,3290,3290,3290,0
|
|
20230802,134700,35496365,3290,3290,3290,3280,105
|
|
20230802,134600,35150950,3295,3295,3295,3295,0
|
|
20230802,134500,35150950,3295,3295,3295,3295,0
|
|
20230802,134400,35150950,3295,3295,3295,3295,0
|
|
20230802,134300,35150950,3295,3295,3295,3295,0
|
|
20230802,134200,35150950,3295,3295,3295,3295,0
|
|
20230802,134100,35150950,3295,3295,3295,3295,999
|
|
20230802,134000,31859245,3295,3295,3295,3295,0
|
|
20230802,133900,31859245,3295,3295,3295,3295,0
|
|
20230802,133800,31859245,3295,3295,3295,3295,0
|
|
20230802,133700,31859245,3295,3295,3295,3295,0
|
|
20230802,133600,31859245,3295,3295,3295,3295,0
|
|
20230802,133500,31859245,3295,3295,3295,3295,0
|
|
20230802,133400,31859245,3295,3295,3295,3295,0
|
|
20230802,133300,31859245,3295,3295,3295,3295,1
|
|
20230802,133200,31855950,3300,3300,3300,3300,48
|
|
20230802,133100,31697550,3300,3300,3300,3300,0
|
|
20230802,133000,31697550,3300,3300,3300,3300,0
|
|
20230802,132900,31697550,3300,3300,3300,3300,0
|
|
20230802,132800,31697550,3300,3300,3300,3300,0
|
|
20230802,132700,31697550,3300,3300,3300,3300,0
|
|
20230802,132600,31697550,3300,3300,3300,3300,0
|
|
20230802,132500,31697550,3300,3300,3300,3300,0
|
|
20230802,132400,31697550,3300,3300,3300,3300,0
|
|
20230802,132300,31697550,3300,3300,3300,3300,0
|
|
20230802,132200,31697550,3300,3300,3300,3300,0
|
|
20230802,132100,31697550,3300,3300,3300,3300,0
|
|
20230802,132000,31697550,3300,3300,3300,3300,0
|
|
20230802,131900,31697550,3300,3300,3300,3300,0
|
|
20230802,131800,31697550,3300,3300,3300,3300,0
|
|
20230802,131700,31697550,3300,3300,3300,3300,0
|
|
20230802,131600,31697550,3300,3300,3300,3300,0
|
|
20230802,131500,31697550,3300,3300,3300,3300,0
|
|
20230802,131400,31697550,3300,3300,3300,3300,0
|
|
20230802,131300,31697550,3300,3300,3300,3300,0
|
|
20230802,131200,31697550,3300,3300,3300,3300,0
|
|
20230802,131100,31697550,3300,3300,3300,3300,0
|
|
20230802,131000,31697550,3300,3300,3300,3300,0
|
|
20230802,130900,31697550,3300,3300,3300,3300,0
|
|
20230802,130800,31697550,3300,3300,3300,3300,0
|
|
20230802,130700,31697550,3300,3300,3300,3300,0
|
|
20230802,130600,31697550,3300,3300,3300,3300,0
|
|
20230802,130500,31697550,3300,3300,3300,3300,0
|
|
20230802,130400,31697550,3300,3300,3300,3300,0
|
|
20230802,130300,31697550,3300,3300,3300,3300,0
|
|
20230802,130200,31697550,3300,3300,3300,3300,0
|
|
20230802,130100,31697550,3300,3300,3300,3300,0
|
|
20230802,130000,31697550,3300,3300,3300,3300,0
|
|
20230802,125900,31697550,3300,3300,3300,3300,0
|
|
20230802,125800,31697550,3300,3300,3300,3300,0
|
|
20230802,125700,31697550,3300,3300,3300,3300,0
|
|
20230802,125600,31697550,3300,3300,3300,3300,0
|
|
20230802,125500,31697550,3300,3300,3300,3300,0
|
|
20230802,125400,31697550,3300,3300,3300,3300,0
|
|
20230802,125300,31697550,3300,3300,3300,3300,0
|
|
20230802,125200,31697550,3300,3300,3300,3300,0
|
|
20230802,125100,31697550,3300,3300,3300,3300,378
|
|
20230802,125000,30450150,3300,3300,3300,3300,25
|
|
20230802,124900,30367650,3300,3300,3300,3300,0
|
|
20230802,124800,30367650,3300,3300,3300,3300,0
|
|
20230802,124700,30367650,3300,3300,3300,3300,0
|
|
20230802,124600,30367650,3300,3300,3300,3300,0
|
|
20230802,124500,30367650,3300,3300,3300,3300,0
|
|
20230802,124400,30367650,3300,3300,3300,3300,0
|
|
20230802,124300,30367650,3300,3300,3300,3300,0
|
|
20230802,124200,30367650,3300,3300,3300,3300,0
|
|
20230802,124100,30367650,3300,3300,3300,3300,0
|
|
20230802,124000,30367650,3300,3300,3300,3300,0
|
|
20230802,123900,30367650,3300,3300,3300,3300,0
|
|
20230802,123800,30367650,3300,3300,3300,3300,0
|
|
20230802,123700,30367650,3300,3305,3305,3300,460
|
|
20230802,123600,28848230,3310,3310,3310,3310,0
|
|
20230802,123500,28848230,3310,3310,3310,3310,0
|
|
20230802,123400,28848230,3310,3310,3310,3310,0
|
|
20230802,123300,28848230,3310,3310,3310,3310,0
|
|
20230802,123200,28848230,3310,3310,3310,3310,0
|
|
20230802,123100,28848230,3310,3310,3310,3310,0
|
|
20230802,123000,28848230,3310,3310,3310,3310,0
|
|
20230802,122900,28848230,3310,3310,3310,3310,0
|
|
20230802,122800,28848230,3310,3310,3310,3310,0
|
|
20230802,122700,28848230,3310,3310,3310,3310,0
|
|
20230802,122600,28848230,3310,3310,3310,3310,5
|
|
20230802,122500,28831680,3315,3315,3315,3315,0
|
|
20230802,122400,28831680,3315,3315,3315,3315,0
|
|
20230802,122300,28831680,3315,3315,3315,3315,2
|
|
20230802,122200,28825050,3310,3310,3310,3310,0
|
|
20230802,122100,28825050,3310,3310,3310,3310,0
|
|
20230802,122000,28825050,3310,3310,3310,3310,0
|
|
20230802,121900,28825050,3310,3310,3310,3310,0
|
|
20230802,121800,28825050,3310,3310,3310,3310,0
|
|
20230802,121700,28825050,3310,3310,3310,3310,0
|
|
20230802,121600,28825050,3310,3310,3310,3310,0
|
|
20230802,121500,28825050,3310,3310,3310,3310,0
|
|
20230802,121400,28825050,3310,3310,3310,3310,0
|
|
20230802,121300,28825050,3310,3310,3310,3310,39
|
|
20230802,121200,28695960,3320,3320,3320,3320,0
|
|
20230802,121100,28695960,3320,3320,3320,3320,0
|
|
20230802,121000,28695960,3320,3320,3320,3320,0
|
|
20230802,120900,28695960,3320,3320,3320,3320,0
|
|
20230802,120800,28695960,3320,3320,3320,3320,0
|
|
20230802,120700,28695960,3320,3320,3320,3320,1
|
|
20230802,120600,28692640,3320,3320,3320,3320,0
|
|
20230802,120500,28692640,3320,3320,3320,3320,0
|
|
20230802,120400,28692640,3320,3320,3320,3320,0
|
|
20230802,120300,28692640,3320,3320,3320,3320,0
|
|
20230802,120200,28692640,3320,3320,3320,3320,0
|
|
20230802,120100,28692640,3320,3320,3320,3320,0
|
|
20230802,120000,28692640,3320,3320,3320,3320,2
|
|
20230802,115900,28686000,3320,3320,3320,3320,0
|
|
20230802,115800,28686000,3320,3320,3320,3320,0
|
|
20230802,115700,28686000,3320,3320,3320,3320,0
|
|
20230802,115600,28686000,3320,3320,3320,3320,0
|
|
20230802,115500,28686000,3320,3320,3320,3320,310
|
|
20230802,115400,27656800,3300,3300,3300,3300,0
|
|
20230802,115300,27656800,3300,3300,3300,3300,0
|
|
20230802,115200,27656800,3300,3300,3300,3300,0
|
|
20230802,115100,27656800,3300,3300,3300,3300,0
|
|
20230802,115000,27656800,3300,3300,3300,3300,0
|
|
20230802,114900,27656800,3300,3300,3300,3300,0
|
|
20230802,114800,27656800,3300,3300,3300,3300,0
|
|
20230802,114700,27656800,3300,3300,3300,3300,0
|
|
20230802,114600,27656800,3300,3300,3300,3300,0
|
|
20230802,114500,27656800,3300,3310,3310,3300,188
|
|
20230802,114400,27036380,3320,3320,3320,3320,0
|
|
20230802,114300,27036380,3320,3320,3320,3320,0
|
|
20230802,114200,27036380,3320,3310,3320,3300,292
|
|
20230802,114100,26072220,3305,3305,3305,3305,9
|
|
20230802,114000,26042475,3305,3305,3305,3305,0
|
|
20230802,113900,26042475,3305,3305,3305,3305,0
|
|
20230802,113800,26042475,3305,3305,3305,3305,1
|
|
20230802,113700,26039170,3300,3300,3300,3300,24
|
|
20230802,113600,25959970,3305,3305,3305,3305,0
|
|
20230802,113500,25959970,3305,3305,3305,3305,390
|
|
20230802,113400,24671020,3290,3290,3290,3290,271
|
|
20230802,113300,23779430,3290,3290,3290,3290,1
|
|
20230802,113200,23776140,3280,3280,3280,3280,0
|
|
20230802,113100,23776140,3280,3280,3280,3280,0
|
|
20230802,113000,23776140,3280,3280,3280,3280,0
|
|
20230802,112900,23776140,3280,3280,3280,3280,0
|
|
20230802,112800,23776140,3280,3280,3280,3280,0
|
|
20230802,112700,23776140,3280,3280,3280,3280,0
|
|
20230802,112600,23776140,3280,3280,3280,3280,22
|
|
20230802,112500,23703980,3285,3285,3285,3285,0
|
|
20230802,112400,23703980,3285,3285,3285,3285,0
|
|
20230802,112300,23703980,3285,3290,3290,3285,3
|
|
20230802,112200,23694120,3295,3295,3295,3295,0
|
|
20230802,112100,23694120,3295,3295,3295,3295,0
|
|
20230802,112000,23694120,3295,3295,3295,3295,0
|
|
20230802,111900,23694120,3295,3295,3295,3290,39
|
|
20230802,111800,23565620,3300,3300,3300,3300,0
|
|
20230802,111700,23565620,3300,3300,3300,3300,0
|
|
20230802,111600,23565620,3300,3300,3300,3300,0
|
|
20230802,111500,23565620,3300,3300,3300,3300,0
|
|
20230802,111400,23565620,3300,3300,3300,3300,0
|
|
20230802,111300,23565620,3300,3300,3300,3300,0
|
|
20230802,111200,23565620,3300,3300,3300,3300,0
|
|
20230802,111100,23565620,3300,3300,3300,3300,0
|
|
20230802,111000,23565620,3300,3300,3300,3300,0
|
|
20230802,110900,23565620,3300,3300,3300,3300,0
|
|
20230802,110800,23565620,3300,3300,3300,3300,0
|
|
20230802,110700,23565620,3300,3300,3300,3300,0
|
|
20230802,110600,23565620,3300,3300,3300,3300,0
|
|
20230802,110500,23565620,3300,3300,3300,3300,0
|
|
20230802,110400,23565620,3300,3300,3300,3300,0
|
|
20230802,110300,23565620,3300,3300,3300,3300,0
|
|
20230802,110200,23565620,3300,3300,3300,3300,0
|
|
20230802,110100,23565620,3300,3300,3300,3300,0
|
|
20230802,110000,23565620,3300,3300,3300,3300,0
|
|
20230802,105900,23565620,3300,3300,3300,3300,0
|
|
20230802,105800,23565620,3300,3300,3300,3300,0
|
|
20230802,105700,23565620,3300,3300,3300,3300,2
|
|
20230802,105600,23559020,3300,3300,3300,3300,0
|
|
20230802,105500,23559020,3300,3300,3300,3300,0
|
|
20230802,105400,23559020,3300,3300,3300,3300,0
|
|
20230802,105300,23559020,3300,3300,3300,3300,0
|
|
20230802,105200,23559020,3300,3300,3300,3300,0
|
|
20230802,105100,23559020,3300,3300,3300,3300,0
|
|
20230802,105000,23559020,3300,3300,3300,3300,8
|
|
20230802,104900,23532620,3305,3305,3305,3305,0
|
|
20230802,104800,23532620,3305,3305,3305,3305,0
|
|
20230802,104700,23532620,3305,3305,3305,3305,0
|
|
20230802,104600,23532620,3305,3305,3305,3305,0
|
|
20230802,104500,23532620,3305,3305,3305,3305,0
|
|
20230802,104400,23532620,3305,3305,3305,3305,0
|
|
20230802,104300,23532620,3305,3305,3305,3305,0
|
|
20230802,104200,23532620,3305,3305,3305,3305,0
|
|
20230802,104100,23532620,3305,3305,3305,3305,0
|
|
20230802,104000,23532620,3305,3305,3305,3305,10
|
|
20230802,103900,23499570,3300,3300,3300,3300,0
|
|
20230802,103800,23499570,3300,3300,3300,3300,0
|
|
20230802,103700,23499570,3300,3300,3300,3300,0
|
|
20230802,103600,23499570,3300,3300,3300,3300,0
|
|
20230802,103500,23499570,3300,3300,3300,3300,0
|
|
20230802,103400,23499570,3300,3300,3300,3300,0
|
|
20230802,103300,23499570,3300,3300,3300,3300,0
|
|
20230802,103200,23499570,3300,3300,3300,3300,0
|
|
20230802,103100,23499570,3300,3300,3300,3300,0
|
|
20230802,103000,23499570,3300,3300,3300,3300,0
|
|
20230802,102900,23499570,3300,3300,3300,3300,0
|
|
20230802,102800,23499570,3300,3300,3300,3300,0
|
|
20230802,102700,23499570,3300,3300,3300,3300,0
|
|
20230802,102600,23499570,3300,3300,3300,3300,0
|
|
20230802,102500,23499570,3300,3300,3300,3300,0
|
|
20230802,102400,23499570,3300,3300,3300,3300,0
|
|
20230802,102300,23499570,3300,3300,3300,3300,5
|
|
20230802,102200,23483070,3300,3300,3300,3300,0
|
|
20230802,102100,23483070,3300,3300,3300,3300,1000
|
|
20230802,102000,20183070,3305,3305,3305,3305,81
|
|
20230802,101900,19915365,3305,3315,3315,3305,1404
|
|
20230802,101800,15273075,3310,3310,3310,3310,0
|
|
20230802,101700,15273075,3310,3310,3310,3310,0
|
|
20230802,101600,15273075,3310,3310,3310,3310,64
|
|
20230802,101500,15061235,3310,3330,3330,3310,501
|
|
20230802,101400,13392925,3330,3330,3330,3330,0
|
|
20230802,101300,13392925,3330,3330,3330,3330,31
|
|
20230802,101200,13289695,3340,3335,3340,3335,26
|
|
20230802,101100,13202865,3330,3330,3330,3330,2
|
|
20230802,101000,13196205,3325,3325,3325,3325,27
|
|
20230802,100900,13106430,3325,3325,3325,3325,0
|
|
20230802,100800,13106430,3325,3325,3325,3325,0
|
|
20230802,100700,13106430,3325,3325,3325,3325,50
|
|
20230802,100600,12940180,3320,3320,3320,3320,0
|
|
20230802,100500,12940180,3320,3320,3320,3320,0
|
|
20230802,100400,12940180,3320,3320,3320,3320,0
|
|
20230802,100300,12940180,3320,3320,3320,3320,0
|
|
20230802,100200,12940180,3320,3320,3320,3320,314
|
|
20230802,100100,11897700,3305,3305,3305,3305,0
|
|
20230802,100000,11897700,3305,3305,3305,3305,0
|
|
20230802,095900,11897700,3305,3305,3305,3305,72
|
|
20230802,095800,11659740,3305,3305,3305,3305,200
|
|
20230802,095700,10998740,3305,3305,3305,3305,70
|
|
20230802,095600,10767390,3295,3295,3295,3295,0
|
|
20230802,095500,10767390,3295,3295,3295,3295,0
|
|
20230802,095400,10767390,3295,3295,3295,3295,0
|
|
20230802,095300,10767390,3295,3295,3295,3295,0
|
|
20230802,095200,10767390,3295,3295,3295,3295,0
|
|
20230802,095100,10767390,3295,3295,3295,3295,0
|
|
20230802,095000,10767390,3295,3295,3295,3295,0
|
|
20230802,094900,10767390,3295,3295,3295,3295,0
|
|
20230802,094800,10767390,3295,3295,3295,3295,0
|
|
20230802,094700,10767390,3295,3300,3300,3295,32
|
|
20230802,094600,10661795,3320,3320,3320,3320,48
|
|
20230802,094500,10502435,3320,3300,3320,3300,1500
|
|
20230802,094400,5531875,3295,3290,3295,3290,609
|
|
20230802,094300,3528255,3280,3270,3285,3270,78
|
|
20230802,094200,3272175,3275,3275,3275,3275,0
|
|
20230802,094100,3272175,3275,3275,3275,3275,0
|
|
20230802,094000,3272175,3275,3275,3275,3275,0
|
|
20230802,093900,3272175,3275,3275,3275,3275,0
|
|
20230802,093800,3272175,3275,3270,3275,3270,2
|
|
20230802,093700,3265630,3275,3270,3275,3270,30
|
|
20230802,093600,3167400,3275,3275,3275,3275,0
|
|
20230802,093500,3167400,3275,3275,3275,3275,0
|
|
20230802,093400,3167400,3275,3275,3275,3275,0
|
|
20230802,093300,3167400,3275,3275,3275,3275,0
|
|
20230802,093200,3167400,3275,3270,3275,3270,6
|
|
20230802,093100,3147775,3240,3240,3240,3240,0
|
|
20230802,093000,3147775,3240,3240,3240,3240,150
|
|
20230802,092900,2661775,3285,3285,3285,3285,0
|
|
20230802,092800,2661775,3285,3285,3285,3285,0
|
|
20230802,092700,2661775,3285,3285,3285,3285,0
|
|
20230802,092600,2661775,3285,3285,3285,3285,0
|
|
20230802,092500,2661775,3285,3285,3285,3285,0
|
|
20230802,092400,2661775,3285,3285,3285,3285,0
|
|
20230802,092300,2661775,3285,3285,3285,3285,0
|
|
20230802,092200,2661775,3285,3285,3285,3285,0
|
|
20230802,092100,2661775,3285,3285,3285,3285,0
|
|
20230802,092000,2661775,3285,3285,3285,3285,0
|
|
20230802,091900,2661775,3285,3235,3285,3235,6
|
|
20230802,091800,2642130,3235,3245,3245,3235,376
|
|
20230802,091700,1424895,3250,3250,3250,3250,0
|
|
20230802,091600,1424895,3250,3250,3250,3250,6
|
|
20230802,091500,1405395,3250,3265,3275,3250,77
|
|
20230802,091400,1153310,3260,3260,3260,3260,0
|
|
20230802,091300,1153310,3260,3260,3260,3260,98
|
|
20230802,091200,833830,3260,3260,3260,3260,1
|
|
20230802,091100,830570,3260,3260,3260,3260,0
|
|
20230802,091000,830570,3260,3260,3260,3260,1
|
|
20230802,090900,827310,3270,3270,3270,3270,0
|
|
20230802,090800,827310,3270,3270,3270,3270,0
|
|
20230802,090700,827310,3270,3270,3270,3270,0
|
|
20230802,090600,827310,3270,3270,3270,3270,0
|
|
20230802,090500,827310,3270,3270,3270,3270,0
|
|
20230802,090400,827310,3270,3270,3270,3270,0
|
|
20230802,090300,827310,3270,3270,3270,3270,0
|
|
20230802,090200,827310,3270,3270,3270,3270,0
|
|
20230802,090100,827310,3270,3270,3270,3270,59
|
|
20230802,090000,634380,3270,3270,3270,3270,194
|