599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185600,44634955,3900,3900,3900,3900,230
|
|
20230802,185500,44634955,3900,3900,3900,3900,0
|
|
20230802,185400,44634955,3900,3900,3900,3900,0
|
|
20230802,185300,44634955,3900,3900,3900,3900,0
|
|
20230802,185200,44634955,3900,3900,3900,3900,0
|
|
20230802,185100,44634955,3900,3900,3900,3900,0
|
|
20230802,185000,44634955,3900,3900,3900,3900,0
|
|
20230802,184900,44634955,3900,3900,3900,3900,0
|
|
20230802,184800,44634955,3900,3900,3900,3900,0
|
|
20230802,184700,44634955,3900,3900,3900,3900,0
|
|
20230802,184600,44634955,3900,3900,3900,3900,0
|
|
20230802,184500,44634955,3900,3900,3900,3900,0
|
|
20230802,184400,44634955,3900,3900,3900,3900,0
|
|
20230802,184300,44634955,3900,3900,3900,3900,0
|
|
20230802,184200,44634955,3900,3900,3900,3900,0
|
|
20230802,184100,44634955,3900,3900,3900,3900,0
|
|
20230802,184000,44634955,3900,3900,3900,3900,0
|
|
20230802,183900,44634955,3900,3900,3900,3900,0
|
|
20230802,183800,44634955,3900,3900,3900,3900,0
|
|
20230802,183700,44634955,3900,3900,3900,3900,0
|
|
20230802,183600,44634955,3900,3900,3900,3900,0
|
|
20230802,183500,44634955,3900,3900,3900,3900,0
|
|
20230802,183400,44634955,3900,3900,3900,3900,0
|
|
20230802,183300,44634955,3900,3900,3900,3900,0
|
|
20230802,183200,44634955,3900,3900,3900,3900,0
|
|
20230802,183100,44634955,3900,3900,3900,3900,0
|
|
20230802,183000,44634955,3900,3900,3900,3900,0
|
|
20230802,182900,44634955,3900,3900,3900,3900,0
|
|
20230802,182800,44634955,3900,3900,3900,3900,0
|
|
20230802,182700,44634955,3900,3900,3900,3900,0
|
|
20230802,182600,44634955,3900,3900,3900,3900,230
|
|
20230802,182500,44634955,3900,3900,3900,3900,0
|
|
20230802,182400,44634955,3900,3900,3900,3900,0
|
|
20230802,182300,44634955,3900,3900,3900,3900,0
|
|
20230802,182200,44634955,3900,3900,3900,3900,0
|
|
20230802,182100,44634955,3900,3900,3900,3900,0
|
|
20230802,182000,44634955,3900,3900,3900,3900,0
|
|
20230802,181900,44634955,3900,3900,3900,3900,0
|
|
20230802,181800,44634955,3900,3900,3900,3900,0
|
|
20230802,181700,44634955,3900,3900,3900,3900,0
|
|
20230802,181600,44634955,3900,3900,3900,3900,0
|
|
20230802,181500,44634955,3900,3900,3900,3900,0
|
|
20230802,181400,44634955,3900,3900,3900,3900,0
|
|
20230802,181300,44634955,3900,3900,3900,3900,0
|
|
20230802,181200,44634955,3900,3900,3900,3900,0
|
|
20230802,181100,44634955,3900,3900,3900,3900,0
|
|
20230802,181000,44634955,3900,3900,3900,3900,0
|
|
20230802,180900,44634955,3900,3900,3900,3900,0
|
|
20230802,180800,44634955,3900,3900,3900,3900,0
|
|
20230802,180700,44634955,3900,3900,3900,3900,0
|
|
20230802,180600,44634955,3900,3900,3900,3900,0
|
|
20230802,180500,44634955,3900,3900,3900,3900,0
|
|
20230802,180400,44634955,3900,3900,3900,3900,0
|
|
20230802,180300,44634955,3900,3900,3900,3900,0
|
|
20230802,180200,44634955,3900,3900,3900,3900,0
|
|
20230802,180100,44634955,3900,3900,3900,3900,0
|
|
20230802,180000,44634955,3900,3900,3900,3900,0
|
|
20230802,175900,44634955,3900,3900,3900,3900,0
|
|
20230802,175800,44634955,3900,3900,3900,3900,0
|
|
20230802,175700,44634955,3900,3900,3900,3900,0
|
|
20230802,175600,44634955,3900,3900,3900,3900,230
|
|
20230802,175500,44634955,3900,3900,3900,3900,0
|
|
20230802,175400,44634955,3900,3900,3900,3900,0
|
|
20230802,175300,44634955,3900,3900,3900,3900,0
|
|
20230802,175200,44634955,3900,3900,3900,3900,0
|
|
20230802,175100,44634955,3900,3900,3900,3900,0
|
|
20230802,175000,44634955,3900,3900,3900,3900,0
|
|
20230802,174900,44634955,3900,3900,3900,3900,0
|
|
20230802,174800,44634955,3900,3900,3900,3900,0
|
|
20230802,174700,44634955,3900,3900,3900,3900,0
|
|
20230802,174600,44634955,3900,3900,3900,3900,0
|
|
20230802,174500,44634955,3900,3900,3900,3900,0
|
|
20230802,174400,44634955,3900,3900,3900,3900,0
|
|
20230802,174300,44634955,3900,3900,3900,3900,0
|
|
20230802,174200,44634955,3900,3900,3900,3900,0
|
|
20230802,174100,44634955,3900,3900,3900,3900,0
|
|
20230802,174000,44634955,3900,3900,3900,3900,0
|
|
20230802,173900,44634955,3900,3900,3900,3900,0
|
|
20230802,173800,44634955,3900,3900,3900,3900,0
|
|
20230802,173700,44634955,3900,3900,3900,3900,0
|
|
20230802,173600,44634955,3900,3900,3900,3900,0
|
|
20230802,173500,44634955,3900,3900,3900,3900,0
|
|
20230802,173400,44634955,3900,3900,3900,3900,0
|
|
20230802,173300,44634955,3900,3900,3900,3900,0
|
|
20230802,173200,44634955,3900,3900,3900,3900,0
|
|
20230802,173100,44634955,3900,3900,3900,3900,0
|
|
20230802,173000,44634955,3900,3900,3900,3900,0
|
|
20230802,172900,44634955,3900,3900,3900,3900,0
|
|
20230802,172800,44634955,3900,3900,3900,3900,0
|
|
20230802,172700,44634955,3900,3900,3900,3900,0
|
|
20230802,172600,44634955,3900,3900,3900,3900,230
|
|
20230802,172500,44634955,3900,3900,3900,3900,0
|
|
20230802,172400,44634955,3900,3900,3900,3900,0
|
|
20230802,172300,44634955,3900,3900,3900,3900,0
|
|
20230802,172200,44634955,3900,3900,3900,3900,0
|
|
20230802,172100,44634955,3900,3900,3900,3900,0
|
|
20230802,172000,44634955,3900,3900,3900,3900,0
|
|
20230802,171900,44634955,3900,3900,3900,3900,0
|
|
20230802,171800,44634955,3900,3900,3900,3900,0
|
|
20230802,171700,44634955,3900,3900,3900,3900,0
|
|
20230802,171600,44634955,3900,3900,3900,3900,0
|
|
20230802,171500,44634955,3900,3900,3900,3900,0
|
|
20230802,171400,44634955,3900,3900,3900,3900,0
|
|
20230802,171300,44634955,3900,3900,3900,3900,0
|
|
20230802,171200,44634955,3900,3900,3900,3900,0
|
|
20230802,171100,44634955,3900,3900,3900,3900,0
|
|
20230802,171000,44634955,3900,3900,3900,3900,0
|
|
20230802,170900,44634955,3900,3900,3900,3900,0
|
|
20230802,170800,44634955,3900,3900,3900,3900,0
|
|
20230802,170700,44634955,3900,3900,3900,3900,0
|
|
20230802,170600,44634955,3900,3900,3900,3900,0
|
|
20230802,170500,44634955,3900,3900,3900,3900,0
|
|
20230802,170400,44634955,3900,3900,3900,3900,0
|
|
20230802,170300,44634955,3900,3900,3900,3900,0
|
|
20230802,170200,44634955,3900,3900,3900,3900,0
|
|
20230802,170100,44634955,3900,3900,3900,3900,0
|
|
20230802,170000,44634955,3900,3900,3900,3900,0
|
|
20230802,165900,44634955,3900,3900,3900,3900,0
|
|
20230802,165800,44634955,3900,3900,3900,3900,0
|
|
20230802,165700,44634955,3900,3900,3900,3900,0
|
|
20230802,165600,44634955,3900,3900,3900,3900,230
|
|
20230802,165500,44634955,3900,3900,3900,3900,0
|
|
20230802,165400,44634955,3900,3900,3900,3900,0
|
|
20230802,165300,44634955,3900,3900,3900,3900,0
|
|
20230802,165200,44634955,3900,3900,3900,3900,0
|
|
20230802,165100,44634955,3900,3900,3900,3900,0
|
|
20230802,165000,44634955,3900,3900,3900,3900,0
|
|
20230802,164900,44634955,3900,3900,3900,3900,0
|
|
20230802,164800,44634955,3900,3900,3900,3900,0
|
|
20230802,164700,44634955,3900,3900,3900,3900,0
|
|
20230802,164600,44634955,3900,3900,3900,3900,0
|
|
20230802,164500,44634955,3900,3900,3900,3900,0
|
|
20230802,164400,44634955,3900,3900,3900,3900,0
|
|
20230802,164300,44634955,3900,3900,3900,3900,0
|
|
20230802,164200,44634955,3900,3900,3900,3900,0
|
|
20230802,164100,44634955,3900,3900,3900,3900,0
|
|
20230802,164000,44634955,3900,3900,3900,3900,0
|
|
20230802,163900,44634955,3900,3900,3900,3900,0
|
|
20230802,163800,44634955,3900,3900,3900,3900,0
|
|
20230802,163700,44634955,3900,3900,3900,3900,0
|
|
20230802,163600,44634955,3900,3900,3900,3900,0
|
|
20230802,163500,44634955,3900,3900,3900,3900,0
|
|
20230802,163400,44634955,3900,3900,3900,3900,0
|
|
20230802,163300,44634955,3900,3900,3900,3900,0
|
|
20230802,163200,44634955,3900,3900,3900,3900,0
|
|
20230802,163100,44634955,3900,3900,3900,3900,0
|
|
20230802,163000,44634955,3900,3900,3900,3900,0
|
|
20230802,162900,44634955,3900,3900,3900,3900,0
|
|
20230802,162800,44634955,3900,3900,3900,3900,0
|
|
20230802,162700,44634955,3900,3900,3900,3900,0
|
|
20230802,162600,44634955,3900,3900,3900,3900,230
|
|
20230802,162500,44634955,3900,3900,3900,3900,0
|
|
20230802,162400,44634955,3900,3900,3900,3900,0
|
|
20230802,162300,44634955,3900,3900,3900,3900,0
|
|
20230802,162200,44634955,3900,3900,3900,3900,0
|
|
20230802,162100,44634955,3900,3900,3900,3900,0
|
|
20230802,162000,44634955,3900,3900,3900,3900,0
|
|
20230802,161900,44634955,3900,3900,3900,3900,0
|
|
20230802,161800,44634955,3900,3900,3900,3900,0
|
|
20230802,161700,44634955,3900,3900,3900,3900,0
|
|
20230802,161600,44634955,3900,3900,3900,3900,0
|
|
20230802,161500,44634955,3900,3900,3900,3900,0
|
|
20230802,161400,44634955,3900,3900,3900,3900,0
|
|
20230802,161300,44634955,3900,3900,3900,3900,0
|
|
20230802,161200,44634955,3900,3900,3900,3900,0
|
|
20230802,161100,44634955,3900,3900,3900,3900,0
|
|
20230802,161000,44634955,3900,3900,3900,3900,0
|
|
20230802,160900,44634955,3900,3900,3900,3900,0
|
|
20230802,160800,44634955,3900,3900,3900,3900,0
|
|
20230802,160700,44634955,3900,3900,3900,3900,0
|
|
20230802,160600,44634955,3900,3900,3900,3900,0
|
|
20230802,160500,44634955,3900,3900,3900,3900,0
|
|
20230802,160400,44634955,3900,3900,3900,3900,0
|
|
20230802,160300,44634955,3900,3900,3900,3900,0
|
|
20230802,160200,44634955,3900,3900,3900,3900,0
|
|
20230802,160100,44634955,3900,3900,3900,3900,0
|
|
20230802,160000,44634955,3900,3900,3900,3900,0
|
|
20230802,155900,44634955,3900,3900,3900,3900,0
|
|
20230802,155800,44634955,3900,3900,3900,3900,0
|
|
20230802,155700,44634955,3900,3900,3900,3900,0
|
|
20230802,155600,44634955,3900,3900,3900,3900,230
|
|
20230802,155500,44634955,3900,3900,3900,3900,0
|
|
20230802,155400,44634955,3900,3900,3900,3900,0
|
|
20230802,155300,44634955,3900,3900,3900,3900,0
|
|
20230802,155200,44634955,3900,3900,3900,3900,0
|
|
20230802,155100,44634955,3900,3900,3900,3900,0
|
|
20230802,155000,44634955,3900,3900,3900,3900,0
|
|
20230802,154900,44634955,3900,3900,3900,3900,0
|
|
20230802,154800,44634955,3900,3900,3900,3900,0
|
|
20230802,154700,44634955,3900,3900,3900,3900,0
|
|
20230802,154600,44634955,3900,3900,3900,3900,0
|
|
20230802,154500,44634955,3900,3900,3900,3900,0
|
|
20230802,154400,44634955,3900,3900,3900,3900,0
|
|
20230802,154300,44634955,3900,3900,3900,3900,0
|
|
20230802,154200,44634955,3900,3900,3900,3900,0
|
|
20230802,154100,44634955,3900,3900,3900,3900,0
|
|
20230802,154000,44634955,3900,3900,3900,3900,0
|
|
20230802,153900,44634955,3900,3900,3900,3900,0
|
|
20230802,153800,44634955,3900,3900,3900,3900,0
|
|
20230802,153700,44634955,3900,3900,3900,3900,0
|
|
20230802,153600,44634955,3900,3900,3900,3900,0
|
|
20230802,153500,44634955,3900,3900,3900,3900,0
|
|
20230802,153400,44634955,3900,3900,3900,3900,0
|
|
20230802,153300,44634955,3900,3900,3900,3900,0
|
|
20230802,153200,44634955,3900,3900,3900,3900,0
|
|
20230802,153100,44634955,3900,3900,3900,3900,0
|
|
20230802,153000,44634955,3900,3900,3900,3900,230
|
|
20230802,152900,43737955,3880,3880,3880,3880,0
|
|
20230802,152800,43737955,3880,3880,3880,3880,0
|
|
20230802,152700,43737955,3880,3880,3880,3880,0
|
|
20230802,152600,43737955,3880,3880,3880,3880,0
|
|
20230802,152500,43737955,3880,3880,3880,3880,0
|
|
20230802,152400,43737955,3880,3880,3880,3880,0
|
|
20230802,152300,43737955,3880,3880,3880,3880,0
|
|
20230802,152200,43737955,3880,3880,3880,3880,0
|
|
20230802,152100,43737955,3880,3880,3880,3880,0
|
|
20230802,152000,43737955,3880,3880,3880,3880,0
|
|
20230802,151900,43737955,3880,3880,3880,3880,302
|
|
20230802,151800,42566195,3880,3880,3880,3880,7
|
|
20230802,151700,42539035,3880,3880,3880,3880,0
|
|
20230802,151600,42539035,3880,3880,3880,3880,0
|
|
20230802,151500,42539035,3880,3880,3880,3880,0
|
|
20230802,151400,42539035,3880,3880,3880,3880,0
|
|
20230802,151300,42539035,3880,3880,3880,3880,0
|
|
20230802,151200,42539035,3880,3880,3880,3880,0
|
|
20230802,151100,42539035,3880,3880,3880,3880,0
|
|
20230802,151000,42539035,3880,3880,3880,3880,0
|
|
20230802,150900,42539035,3880,3880,3880,3880,0
|
|
20230802,150800,42539035,3880,3880,3880,3880,0
|
|
20230802,150700,42539035,3880,3880,3880,3880,0
|
|
20230802,150600,42539035,3880,3880,3880,3880,0
|
|
20230802,150500,42539035,3880,3880,3880,3880,0
|
|
20230802,150400,42539035,3880,3880,3880,3880,0
|
|
20230802,150300,42539035,3880,3880,3880,3880,1
|
|
20230802,150200,42535155,3880,3880,3880,3880,0
|
|
20230802,150100,42535155,3880,3880,3880,3880,0
|
|
20230802,150000,42535155,3880,3880,3880,3880,0
|
|
20230802,145900,42535155,3880,3880,3880,3880,0
|
|
20230802,145800,42535155,3880,3880,3880,3880,0
|
|
20230802,145700,42535155,3880,3880,3880,3880,0
|
|
20230802,145600,42535155,3880,3880,3880,3880,0
|
|
20230802,145500,42535155,3880,3880,3880,3880,0
|
|
20230802,145400,42535155,3880,3880,3880,3880,0
|
|
20230802,145300,42535155,3880,3880,3880,3880,42
|
|
20230802,145200,42372195,3880,3880,3880,3880,0
|
|
20230802,145100,42372195,3880,3880,3880,3880,0
|
|
20230802,145000,42372195,3880,3880,3880,3880,0
|
|
20230802,144900,42372195,3880,3880,3880,3880,0
|
|
20230802,144800,42372195,3880,3880,3880,3880,0
|
|
20230802,144700,42372195,3880,3880,3880,3880,1
|
|
20230802,144600,42368315,3880,3880,3880,3880,0
|
|
20230802,144500,42368315,3880,3880,3880,3880,0
|
|
20230802,144400,42368315,3880,3880,3880,3880,0
|
|
20230802,144300,42368315,3880,3880,3880,3880,0
|
|
20230802,144200,42368315,3880,3880,3880,3880,0
|
|
20230802,144100,42368315,3880,3880,3880,3880,0
|
|
20230802,144000,42368315,3880,3880,3880,3880,0
|
|
20230802,143900,42368315,3880,3880,3880,3880,0
|
|
20230802,143800,42368315,3880,3880,3880,3880,0
|
|
20230802,143700,42368315,3880,3880,3880,3880,0
|
|
20230802,143600,42368315,3880,3865,3880,3865,2
|
|
20230802,143500,42360570,3860,3860,3860,3860,0
|
|
20230802,143400,42360570,3860,3860,3860,3860,3
|
|
20230802,143300,42348990,3855,3855,3855,3855,0
|
|
20230802,143200,42348990,3855,3855,3855,3855,0
|
|
20230802,143100,42348990,3855,3855,3855,3855,0
|
|
20230802,143000,42348990,3855,3860,3860,3855,3
|
|
20230802,142900,42337415,3860,3860,3860,3860,0
|
|
20230802,142800,42337415,3860,3860,3860,3860,0
|
|
20230802,142700,42337415,3860,3860,3860,3860,0
|
|
20230802,142600,42337415,3860,3860,3860,3860,0
|
|
20230802,142500,42337415,3860,3860,3860,3860,0
|
|
20230802,142400,42337415,3860,3860,3860,3860,0
|
|
20230802,142300,42337415,3860,3860,3860,3860,1
|
|
20230802,142200,42333555,3880,3880,3880,3880,0
|
|
20230802,142100,42333555,3880,3880,3880,3880,0
|
|
20230802,142000,42333555,3880,3880,3880,3880,0
|
|
20230802,141900,42333555,3880,3880,3880,3880,0
|
|
20230802,141800,42333555,3880,3880,3880,3880,0
|
|
20230802,141700,42333555,3880,3880,3880,3880,0
|
|
20230802,141600,42333555,3880,3880,3880,3880,0
|
|
20230802,141500,42333555,3880,3880,3880,3880,0
|
|
20230802,141400,42333555,3880,3880,3880,3880,0
|
|
20230802,141300,42333555,3880,3880,3880,3880,0
|
|
20230802,141200,42333555,3880,3880,3880,3880,0
|
|
20230802,141100,42333555,3880,3850,3880,3850,5
|
|
20230802,141000,42314240,3840,3840,3840,3840,0
|
|
20230802,140900,42314240,3840,3840,3840,3840,0
|
|
20230802,140800,42314240,3840,3840,3840,3840,59
|
|
20230802,140700,42087680,3840,3840,3840,3840,0
|
|
20230802,140600,42087680,3840,3840,3840,3840,0
|
|
20230802,140500,42087680,3840,3840,3840,3840,2
|
|
20230802,140400,42080000,3840,3840,3840,3840,0
|
|
20230802,140300,42080000,3840,3840,3840,3840,0
|
|
20230802,140200,42080000,3840,3840,3840,3840,0
|
|
20230802,140100,42080000,3840,3840,3840,3840,0
|
|
20230802,140000,42080000,3840,3840,3840,3840,9
|
|
20230802,135900,42045440,3840,3840,3840,3840,0
|
|
20230802,135800,42045440,3840,3840,3840,3840,10
|
|
20230802,135700,42007040,3840,3840,3840,3840,0
|
|
20230802,135600,42007040,3840,3840,3840,3840,0
|
|
20230802,135500,42007040,3840,3840,3840,3840,0
|
|
20230802,135400,42007040,3840,3840,3840,3840,1
|
|
20230802,135300,42003200,3835,3835,3835,3835,0
|
|
20230802,135200,42003200,3835,3830,3835,3830,1000
|
|
20230802,135100,38170945,3835,3835,3835,3835,0
|
|
20230802,135000,38170945,3835,3835,3835,3835,0
|
|
20230802,134900,38170945,3835,3835,3835,3835,0
|
|
20230802,134800,38170945,3835,3835,3835,3835,0
|
|
20230802,134700,38170945,3835,3835,3835,3835,0
|
|
20230802,134600,38170945,3835,3835,3835,3835,0
|
|
20230802,134500,38170945,3835,3835,3835,3835,0
|
|
20230802,134400,38170945,3835,3830,3835,3830,2
|
|
20230802,134300,38163280,3815,3815,3815,3815,47
|
|
20230802,134200,37983975,3820,3820,3820,3820,0
|
|
20230802,134100,37983975,3820,3820,3820,3820,224
|
|
20230802,134000,37128295,3790,3790,3790,3790,0
|
|
20230802,133900,37128295,3790,3840,3855,3790,1270
|
|
20230802,133800,32286660,3840,3840,3840,3840,50
|
|
20230802,133700,32094660,3840,3835,3840,3835,248
|
|
20230802,133600,31143440,3830,3885,3885,3830,558
|
|
20230802,133500,28997720,3880,3895,3895,3880,200
|
|
20230802,133400,28221425,3885,3910,3910,3885,1533
|
|
20230802,133300,22255860,3940,3940,3940,3940,0
|
|
20230802,133200,22255860,3940,3940,3940,3940,0
|
|
20230802,133100,22255860,3940,3940,3940,3940,0
|
|
20230802,133000,22255860,3940,3940,3940,3940,0
|
|
20230802,132900,22255860,3940,3940,3940,3940,0
|
|
20230802,132800,22255860,3940,3940,3940,3940,0
|
|
20230802,132700,22255860,3940,3940,3940,3940,0
|
|
20230802,132600,22255860,3940,3920,3940,3920,300
|
|
20230802,132500,21073880,3940,3940,3940,3940,0
|
|
20230802,132400,21073880,3940,3940,3940,3940,0
|
|
20230802,132300,21073880,3940,3920,3940,3920,5
|
|
20230802,132200,21054200,3940,3940,3940,3940,0
|
|
20230802,132100,21054200,3940,3940,3940,3940,0
|
|
20230802,132000,21054200,3940,3940,3940,3940,0
|
|
20230802,131900,21054200,3940,3940,3940,3940,0
|
|
20230802,131800,21054200,3940,3940,3940,3940,0
|
|
20230802,131700,21054200,3940,3940,3940,3940,0
|
|
20230802,131600,21054200,3940,3920,3940,3920,15
|
|
20230802,131500,20995120,3940,3940,3940,3940,0
|
|
20230802,131400,20995120,3940,3940,3940,3940,0
|
|
20230802,131300,20995120,3940,3920,3940,3920,2
|
|
20230802,131200,20987260,3910,3910,3910,3910,0
|
|
20230802,131100,20987260,3910,3910,3910,3910,0
|
|
20230802,131000,20987260,3910,3910,3910,3910,0
|
|
20230802,130900,20987260,3910,3910,3910,3910,1
|
|
20230802,130800,20983350,3915,3910,3915,3910,20
|
|
20230802,130700,20905055,3915,3915,3915,3915,0
|
|
20230802,130600,20905055,3915,3915,3915,3915,0
|
|
20230802,130500,20905055,3915,3915,3915,3915,0
|
|
20230802,130400,20905055,3915,3915,3915,3915,51
|
|
20230802,130300,20705390,3905,3905,3905,3905,0
|
|
20230802,130200,20705390,3905,3905,3905,3905,0
|
|
20230802,130100,20705390,3905,3905,3905,3905,0
|
|
20230802,130000,20705390,3905,3905,3905,3905,1
|
|
20230802,125900,20701485,3900,3900,3900,3900,2
|
|
20230802,125800,20693685,3900,3910,3910,3900,33
|
|
20230802,125700,20564975,3900,3900,3900,3900,0
|
|
20230802,125600,20564975,3900,3900,3900,3900,0
|
|
20230802,125500,20564975,3900,3900,3900,3900,0
|
|
20230802,125400,20564975,3900,3900,3900,3900,0
|
|
20230802,125300,20564975,3900,3900,3900,3900,0
|
|
20230802,125200,20564975,3900,3900,3900,3900,0
|
|
20230802,125100,20564975,3900,3900,3900,3900,0
|
|
20230802,125000,20564975,3900,3910,3910,3900,500
|
|
20230802,124900,18613355,3940,3940,3940,3940,0
|
|
20230802,124800,18613355,3940,3940,3940,3940,0
|
|
20230802,124700,18613355,3940,3940,3940,3940,0
|
|
20230802,124600,18613355,3940,3940,3940,3940,0
|
|
20230802,124500,18613355,3940,3940,3940,3940,0
|
|
20230802,124400,18613355,3940,3940,3940,3940,0
|
|
20230802,124300,18613355,3940,3940,3940,3940,0
|
|
20230802,124200,18613355,3940,3920,3940,3920,2
|
|
20230802,124100,18605495,3915,3915,3915,3915,0
|
|
20230802,124000,18605495,3915,3915,3915,3915,0
|
|
20230802,123900,18605495,3915,3915,3915,3915,20
|
|
20230802,123800,18527195,3940,3940,3940,3940,0
|
|
20230802,123700,18527195,3940,3940,3940,3940,0
|
|
20230802,123600,18527195,3940,3925,3940,3925,138
|
|
20230802,123500,17983535,3925,3925,3925,3925,0
|
|
20230802,123400,17983535,3925,3925,3925,3925,0
|
|
20230802,123300,17983535,3925,3925,3925,3925,0
|
|
20230802,123200,17983535,3925,3925,3925,3925,0
|
|
20230802,123100,17983535,3925,3925,3925,3925,0
|
|
20230802,123000,17983535,3925,3925,3925,3925,0
|
|
20230802,122900,17983535,3925,3925,3925,3925,31
|
|
20230802,122800,17861860,3925,3925,3925,3925,0
|
|
20230802,122700,17861860,3925,3925,3925,3925,0
|
|
20230802,122600,17861860,3925,3925,3925,3925,0
|
|
20230802,122500,17861860,3925,3925,3925,3925,0
|
|
20230802,122400,17861860,3925,3925,3925,3925,0
|
|
20230802,122300,17861860,3925,3925,3925,3925,0
|
|
20230802,122200,17861860,3925,3925,3925,3925,0
|
|
20230802,122100,17861860,3925,3925,3925,3925,0
|
|
20230802,122000,17861860,3925,3915,3925,3915,29
|
|
20230802,121900,17748305,3915,3910,3915,3910,5
|
|
20230802,121800,17728750,3915,3915,3915,3915,0
|
|
20230802,121700,17728750,3915,3915,3915,3910,52
|
|
20230802,121600,17525370,3925,3925,3925,3925,5
|
|
20230802,121500,17505745,3925,3925,3925,3925,0
|
|
20230802,121400,17505745,3925,3925,3925,3925,0
|
|
20230802,121300,17505745,3925,3925,3925,3925,0
|
|
20230802,121200,17505745,3925,3925,3925,3925,0
|
|
20230802,121100,17505745,3925,3925,3925,3925,0
|
|
20230802,121000,17505745,3925,3925,3925,3925,0
|
|
20230802,120900,17505745,3925,3925,3925,3925,0
|
|
20230802,120800,17505745,3925,3925,3925,3925,0
|
|
20230802,120700,17505745,3925,3920,3925,3920,217
|
|
20230802,120600,16654165,3920,3920,3920,3920,0
|
|
20230802,120500,16654165,3920,3920,3920,3920,0
|
|
20230802,120400,16654165,3920,3920,3920,3920,1
|
|
20230802,120300,16650245,3920,3920,3920,3920,0
|
|
20230802,120200,16650245,3920,3920,3920,3920,0
|
|
20230802,120100,16650245,3920,3920,3920,3920,0
|
|
20230802,120000,16650245,3920,3920,3920,3920,0
|
|
20230802,115900,16650245,3920,3920,3920,3920,0
|
|
20230802,115800,16650245,3920,3920,3920,3920,0
|
|
20230802,115700,16650245,3920,3920,3920,3920,0
|
|
20230802,115600,16650245,3920,3920,3920,3920,15
|
|
20230802,115500,16591445,3925,3925,3925,3925,0
|
|
20230802,115400,16591445,3925,3925,3925,3925,0
|
|
20230802,115300,16591445,3925,3925,3925,3925,0
|
|
20230802,115200,16591445,3925,3925,3925,3925,0
|
|
20230802,115100,16591445,3925,3925,3925,3925,0
|
|
20230802,115000,16591445,3925,3925,3925,3925,0
|
|
20230802,114900,16591445,3925,3925,3925,3925,0
|
|
20230802,114800,16591445,3925,3925,3925,3925,0
|
|
20230802,114700,16591445,3925,3925,3925,3925,0
|
|
20230802,114600,16591445,3925,3925,3925,3925,0
|
|
20230802,114500,16591445,3925,3925,3925,3925,0
|
|
20230802,114400,16591445,3925,3925,3925,3925,7
|
|
20230802,114300,16563970,3930,3930,3930,3930,0
|
|
20230802,114200,16563970,3930,3930,3930,3930,21
|
|
20230802,114100,16481440,3935,3935,3935,3935,0
|
|
20230802,114000,16481440,3935,3935,3935,3935,0
|
|
20230802,113900,16481440,3935,3935,3935,3935,0
|
|
20230802,113800,16481440,3935,3935,3935,3935,1
|
|
20230802,113700,16477505,3930,3930,3930,3930,0
|
|
20230802,113600,16477505,3930,3930,3930,3930,5
|
|
20230802,113500,16457855,3935,3935,3935,3935,0
|
|
20230802,113400,16457855,3935,3935,3935,3935,0
|
|
20230802,113300,16457855,3935,3935,3935,3935,0
|
|
20230802,113200,16457855,3935,3935,3935,3935,0
|
|
20230802,113100,16457855,3935,3935,3935,3935,0
|
|
20230802,113000,16457855,3935,3935,3935,3935,0
|
|
20230802,112900,16457855,3935,3935,3935,3935,0
|
|
20230802,112800,16457855,3935,3935,3935,3935,2
|
|
20230802,112700,16449985,3930,3925,3930,3915,260
|
|
20230802,112600,15431540,3930,3930,3930,3930,27
|
|
20230802,112500,15325430,3940,3940,3940,3940,0
|
|
20230802,112400,15325430,3940,3935,3940,3935,40
|
|
20230802,112300,15168025,3940,3940,3940,3940,0
|
|
20230802,112200,15168025,3940,3940,3940,3940,1
|
|
20230802,112100,15164085,3940,3940,3940,3940,0
|
|
20230802,112000,15164085,3940,3940,3940,3940,0
|
|
20230802,111900,15164085,3940,3940,3940,3940,0
|
|
20230802,111800,15164085,3940,3940,3940,3940,0
|
|
20230802,111700,15164085,3940,3940,3940,3940,0
|
|
20230802,111600,15164085,3940,3940,3940,3940,0
|
|
20230802,111500,15164085,3940,3940,3940,3940,81
|
|
20230802,111400,14844945,3945,3945,3945,3945,0
|
|
20230802,111300,14844945,3945,3945,3945,3945,0
|
|
20230802,111200,14844945,3945,3945,3945,3945,0
|
|
20230802,111100,14844945,3945,3945,3945,3945,2
|
|
20230802,111000,14837055,3945,3945,3945,3945,0
|
|
20230802,110900,14837055,3945,3945,3945,3945,0
|
|
20230802,110800,14837055,3945,3945,3945,3945,0
|
|
20230802,110700,14837055,3945,3945,3945,3945,0
|
|
20230802,110600,14837055,3945,3945,3945,3940,14
|
|
20230802,110500,14781875,3940,3940,3940,3940,0
|
|
20230802,110400,14781875,3940,3940,3940,3940,13
|
|
20230802,110300,14730655,3940,3940,3940,3940,0
|
|
20230802,110200,14730655,3940,3940,3940,3940,0
|
|
20230802,110100,14730655,3940,3940,3940,3940,0
|
|
20230802,110000,14730655,3940,3940,3940,3940,0
|
|
20230802,105900,14730655,3940,3940,3940,3940,0
|
|
20230802,105800,14730655,3940,3940,3940,3940,0
|
|
20230802,105700,14730655,3940,3940,3940,3940,2
|
|
20230802,105600,14722775,3940,3940,3940,3940,5
|
|
20230802,105500,14703075,3940,3940,3940,3940,0
|
|
20230802,105400,14703075,3940,3940,3940,3940,0
|
|
20230802,105300,14703075,3940,3940,3940,3940,0
|
|
20230802,105200,14703075,3940,3940,3940,3940,0
|
|
20230802,105100,14703075,3940,3940,3940,3940,166
|
|
20230802,105000,14049035,3940,3940,3940,3940,2
|
|
20230802,104900,14041155,3940,3940,3940,3940,0
|
|
20230802,104800,14041155,3940,3940,3940,3940,0
|
|
20230802,104700,14041155,3940,3940,3940,3940,0
|
|
20230802,104600,14041155,3940,3940,3940,3940,0
|
|
20230802,104500,14041155,3940,3940,3940,3940,0
|
|
20230802,104400,14041155,3940,3940,3940,3940,0
|
|
20230802,104300,14041155,3940,3940,3940,3940,10
|
|
20230802,104200,14001755,3940,3940,3940,3940,0
|
|
20230802,104100,14001755,3940,3940,3940,3940,0
|
|
20230802,104000,14001755,3940,3940,3940,3940,386
|
|
20230802,103900,12480915,3940,3935,3940,3935,102
|
|
20230802,103800,12079535,3935,3935,3935,3935,208
|
|
20230802,103700,11261055,3935,3935,3935,3935,0
|
|
20230802,103600,11261055,3935,3935,3935,3935,10
|
|
20230802,103500,11221705,3935,3935,3935,3935,2
|
|
20230802,103400,11213835,3935,3935,3935,3935,0
|
|
20230802,103300,11213835,3935,3935,3935,3935,2
|
|
20230802,103200,11205965,3935,3935,3935,3935,0
|
|
20230802,103100,11205965,3935,3935,3935,3935,0
|
|
20230802,103000,11205965,3935,3935,3935,3935,2
|
|
20230802,102900,11198095,3930,3930,3930,3930,0
|
|
20230802,102800,11198095,3930,3930,3930,3930,17
|
|
20230802,102700,11131285,3935,3935,3935,3935,0
|
|
20230802,102600,11131285,3935,3935,3935,3935,215
|
|
20230802,102500,10285260,3935,3935,3935,3935,0
|
|
20230802,102400,10285260,3935,3935,3935,3935,0
|
|
20230802,102300,10285260,3935,3935,3935,3935,0
|
|
20230802,102200,10285260,3935,3930,3935,3930,22
|
|
20230802,102100,10198790,3935,3935,3935,3935,32
|
|
20230802,102000,10072870,3935,3935,3935,3935,62
|
|
20230802,101900,9828900,3935,3935,3935,3935,0
|
|
20230802,101800,9828900,3935,3935,3935,3935,0
|
|
20230802,101700,9828900,3935,3935,3935,3935,0
|
|
20230802,101600,9828900,3935,3935,3935,3935,14
|
|
20230802,101500,9773810,3935,3935,3935,3935,0
|
|
20230802,101400,9773810,3935,3935,3935,3935,32
|
|
20230802,101300,9647890,3935,3935,3935,3935,0
|
|
20230802,101200,9647890,3935,3935,3935,3935,2
|
|
20230802,101100,9640020,3935,3935,3935,3935,0
|
|
20230802,101000,9640020,3935,3935,3935,3935,0
|
|
20230802,100900,9640020,3935,3935,3935,3935,2
|
|
20230802,100800,9632150,3935,3930,3935,3930,244
|
|
20230802,100700,8673220,3930,3930,3930,3930,0
|
|
20230802,100600,8673220,3930,3930,3930,3930,0
|
|
20230802,100500,8673220,3930,3920,3930,3920,231
|
|
20230802,100400,7767680,3920,3920,3920,3920,0
|
|
20230802,100300,7767680,3920,3925,3925,3920,771
|
|
20230802,100200,4741530,3930,3930,3930,3930,5
|
|
20230802,100100,4721880,3930,3930,3930,3930,0
|
|
20230802,100000,4721880,3930,3930,3930,3930,15
|
|
20230802,095900,4662930,3930,3930,3930,3925,3
|
|
20230802,095800,4651145,3930,3930,3930,3930,7
|
|
20230802,095700,4623635,3930,3930,3930,3930,2
|
|
20230802,095600,4615775,3925,3930,3930,3925,96
|
|
20230802,095500,4238850,3925,3925,3925,3925,0
|
|
20230802,095400,4238850,3925,3925,3925,3925,0
|
|
20230802,095300,4238850,3925,3925,3925,3925,0
|
|
20230802,095200,4238850,3925,3925,3925,3925,1
|
|
20230802,095100,4234925,3925,3925,3925,3925,0
|
|
20230802,095000,4234925,3925,3925,3925,3925,36
|
|
20230802,094900,4093625,3925,3925,3925,3925,0
|
|
20230802,094800,4093625,3925,3925,3925,3925,0
|
|
20230802,094700,4093625,3925,3925,3925,3925,0
|
|
20230802,094600,4093625,3925,3925,3925,3925,0
|
|
20230802,094500,4093625,3925,3925,3925,3925,0
|
|
20230802,094400,4093625,3925,3915,3925,3915,107
|
|
20230802,094300,3674690,3915,3915,3915,3915,0
|
|
20230802,094200,3674690,3915,3915,3915,3915,0
|
|
20230802,094100,3674690,3915,3915,3915,3915,0
|
|
20230802,094000,3674690,3915,3915,3915,3915,0
|
|
20230802,093900,3674690,3915,3915,3915,3915,50
|
|
20230802,093800,3478940,3920,3920,3920,3920,7
|
|
20230802,093700,3451500,3930,3930,3930,3930,1
|
|
20230802,093600,3447570,3930,3930,3930,3930,0
|
|
20230802,093500,3447570,3930,3930,3930,3930,2
|
|
20230802,093400,3439710,3930,3930,3930,3930,1
|
|
20230802,093300,3435780,3930,3930,3930,3930,2
|
|
20230802,093200,3427920,3930,3930,3930,3930,0
|
|
20230802,093100,3427920,3930,3920,3930,3920,65
|
|
20230802,093000,3173080,3920,3915,3920,3915,10
|
|
20230802,092900,3133925,3920,3910,3920,3910,129
|
|
20230802,092800,2629240,3910,3900,3910,3900,3
|
|
20230802,092700,2617520,3915,3900,3915,3900,10
|
|
20230802,092600,2578425,3900,3900,3900,3900,0
|
|
20230802,092500,2578425,3900,3900,3900,3900,0
|
|
20230802,092400,2578425,3900,3900,3900,3900,0
|
|
20230802,092300,2578425,3900,3900,3900,3900,0
|
|
20230802,092200,2578425,3900,3900,3900,3900,43
|
|
20230802,092100,2410725,3900,3900,3900,3900,0
|
|
20230802,092000,2410725,3900,3900,3900,3900,0
|
|
20230802,091900,2410725,3900,3900,3900,3900,0
|
|
20230802,091800,2410725,3900,3900,3900,3900,0
|
|
20230802,091700,2410725,3900,3900,3900,3900,1
|
|
20230802,091600,2406825,3895,3895,3895,3895,15
|
|
20230802,091500,2348400,3895,3895,3895,3895,22
|
|
20230802,091400,2262710,3890,3890,3890,3890,31
|
|
20230802,091300,2142120,3890,3880,3890,3880,7
|
|
20230802,091200,2114930,3880,3870,3880,3870,292
|
|
20230802,091100,982435,3860,3860,3860,3860,2
|
|
20230802,091000,974715,3860,3860,3860,3860,0
|
|
20230802,090900,974715,3860,3860,3860,3860,0
|
|
20230802,090800,974715,3860,3840,3860,3840,135
|
|
20230802,090700,456295,3850,3850,3850,3850,1
|
|
20230802,090600,452445,3840,3840,3840,3840,0
|
|
20230802,090500,452445,3840,3840,3840,3840,0
|
|
20230802,090400,452445,3840,3840,3840,3840,1
|
|
20230802,090300,448605,3815,3815,3815,3815,13
|
|
20230802,090200,399010,3805,3805,3805,3805,0
|
|
20230802,090100,399010,3805,3805,3805,3805,0
|
|
20230802,090000,399010,3805,3800,3805,3800,105
|