592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184900,141910170,3405,3405,3405,3405,806
|
|
20230814,184800,141910170,3405,3405,3405,3405,0
|
|
20230814,184700,141910170,3405,3405,3405,3405,0
|
|
20230814,184600,141910170,3405,3405,3405,3405,0
|
|
20230814,184500,141910170,3405,3405,3405,3405,0
|
|
20230814,184400,141910170,3405,3405,3405,3405,0
|
|
20230814,184300,141910170,3405,3405,3405,3405,0
|
|
20230814,184200,141910170,3405,3405,3405,3405,0
|
|
20230814,184100,141910170,3405,3405,3405,3405,0
|
|
20230814,184000,141910170,3405,3405,3405,3405,0
|
|
20230814,183900,141910170,3405,3405,3405,3405,0
|
|
20230814,183800,141910170,3405,3405,3405,3405,0
|
|
20230814,183700,141910170,3405,3405,3405,3405,0
|
|
20230814,183600,141910170,3405,3405,3405,3405,0
|
|
20230814,183500,141910170,3405,3405,3405,3405,0
|
|
20230814,183400,141910170,3405,3405,3405,3405,0
|
|
20230814,183300,141910170,3405,3405,3405,3405,0
|
|
20230814,183200,141910170,3405,3405,3405,3405,0
|
|
20230814,183100,141910170,3405,3405,3405,3405,0
|
|
20230814,183000,141910170,3405,3405,3405,3405,0
|
|
20230814,182900,141910170,3405,3405,3405,3405,0
|
|
20230814,182800,141910170,3405,3405,3405,3405,0
|
|
20230814,182700,141910170,3405,3405,3405,3405,0
|
|
20230814,182600,141910170,3405,3405,3405,3405,0
|
|
20230814,182500,141910170,3405,3405,3405,3405,0
|
|
20230814,182400,141910170,3405,3405,3405,3405,0
|
|
20230814,182300,141910170,3405,3405,3405,3405,0
|
|
20230814,182200,141910170,3405,3405,3405,3405,0
|
|
20230814,182100,141910170,3405,3405,3405,3405,0
|
|
20230814,182000,141910170,3405,3405,3405,3405,0
|
|
20230814,181900,141910170,3405,3405,3405,3405,806
|
|
20230814,181800,141910170,3405,3405,3405,3405,0
|
|
20230814,181700,141910170,3405,3405,3405,3405,0
|
|
20230814,181600,141910170,3405,3405,3405,3405,0
|
|
20230814,181500,141910170,3405,3405,3405,3405,0
|
|
20230814,181400,141910170,3405,3405,3405,3405,0
|
|
20230814,181300,141910170,3405,3405,3405,3405,0
|
|
20230814,181200,141910170,3405,3405,3405,3405,0
|
|
20230814,181100,141910170,3405,3405,3405,3405,0
|
|
20230814,181000,141910170,3405,3405,3405,3405,0
|
|
20230814,180900,141910170,3405,3405,3405,3405,0
|
|
20230814,180800,141910170,3405,3405,3405,3405,0
|
|
20230814,180700,141910170,3405,3405,3405,3405,0
|
|
20230814,180600,141910170,3405,3405,3405,3405,0
|
|
20230814,180500,141910170,3405,3405,3405,3405,0
|
|
20230814,180400,141910170,3405,3405,3405,3405,0
|
|
20230814,180300,141910170,3405,3405,3405,3405,0
|
|
20230814,180200,141910170,3405,3405,3405,3405,0
|
|
20230814,180100,141910170,3405,3405,3405,3405,0
|
|
20230814,180000,141910170,3405,3405,3405,3405,0
|
|
20230814,175900,141910170,3405,3405,3405,3405,0
|
|
20230814,175800,141910170,3405,3405,3405,3405,0
|
|
20230814,175700,141910170,3405,3405,3405,3405,0
|
|
20230814,175600,141910170,3405,3405,3405,3405,0
|
|
20230814,175500,141910170,3405,3405,3405,3405,0
|
|
20230814,175400,141910170,3405,3405,3405,3405,0
|
|
20230814,175300,141910170,3405,3405,3405,3405,0
|
|
20230814,175200,141910170,3405,3405,3405,3405,0
|
|
20230814,175100,141910170,3405,3405,3405,3405,0
|
|
20230814,175000,141910170,3405,3405,3405,3405,0
|
|
20230814,174900,141910170,3405,3405,3405,3405,806
|
|
20230814,174800,141910170,3405,3405,3405,3405,0
|
|
20230814,174700,141910170,3405,3405,3405,3405,0
|
|
20230814,174600,141910170,3405,3405,3405,3405,0
|
|
20230814,174500,141910170,3405,3405,3405,3405,0
|
|
20230814,174400,141910170,3405,3405,3405,3405,0
|
|
20230814,174300,141910170,3405,3405,3405,3405,0
|
|
20230814,174200,141910170,3405,3405,3405,3405,0
|
|
20230814,174100,141910170,3405,3405,3405,3405,0
|
|
20230814,174000,141910170,3405,3405,3405,3405,0
|
|
20230814,173900,141910170,3405,3405,3405,3405,0
|
|
20230814,173800,141910170,3405,3405,3405,3405,0
|
|
20230814,173700,141910170,3405,3405,3405,3405,0
|
|
20230814,173600,141910170,3405,3405,3405,3405,0
|
|
20230814,173500,141910170,3405,3405,3405,3405,0
|
|
20230814,173400,141910170,3405,3405,3405,3405,0
|
|
20230814,173300,141910170,3405,3405,3405,3405,0
|
|
20230814,173200,141910170,3405,3405,3405,3405,0
|
|
20230814,173100,141910170,3405,3405,3405,3405,0
|
|
20230814,173000,141910170,3405,3405,3405,3405,0
|
|
20230814,172900,141910170,3405,3405,3405,3405,0
|
|
20230814,172800,141910170,3405,3405,3405,3405,0
|
|
20230814,172700,141910170,3405,3405,3405,3405,0
|
|
20230814,172600,141910170,3405,3405,3405,3405,0
|
|
20230814,172500,141910170,3405,3405,3405,3405,0
|
|
20230814,172400,141910170,3405,3405,3405,3405,0
|
|
20230814,172300,141910170,3405,3405,3405,3405,0
|
|
20230814,172200,141910170,3405,3405,3405,3405,0
|
|
20230814,172100,141910170,3405,3405,3405,3405,0
|
|
20230814,172000,141910170,3405,3405,3405,3405,0
|
|
20230814,171900,141910170,3405,3405,3405,3405,806
|
|
20230814,171800,141910170,3405,3405,3405,3405,0
|
|
20230814,171700,141910170,3405,3405,3405,3405,0
|
|
20230814,171600,141910170,3405,3405,3405,3405,0
|
|
20230814,171500,141910170,3405,3405,3405,3405,0
|
|
20230814,171400,141910170,3405,3405,3405,3405,0
|
|
20230814,171300,141910170,3405,3405,3405,3405,0
|
|
20230814,171200,141910170,3405,3405,3405,3405,0
|
|
20230814,171100,141910170,3405,3405,3405,3405,0
|
|
20230814,171000,141910170,3405,3405,3405,3405,0
|
|
20230814,170900,141910170,3405,3405,3405,3405,0
|
|
20230814,170800,141910170,3405,3405,3405,3405,0
|
|
20230814,170700,141910170,3405,3405,3405,3405,0
|
|
20230814,170600,141910170,3405,3405,3405,3405,0
|
|
20230814,170500,141910170,3405,3405,3405,3405,0
|
|
20230814,170400,141910170,3405,3405,3405,3405,0
|
|
20230814,170300,141910170,3405,3405,3405,3405,0
|
|
20230814,170200,141910170,3405,3405,3405,3405,0
|
|
20230814,170100,141910170,3405,3405,3405,3405,0
|
|
20230814,170000,141910170,3405,3405,3405,3405,0
|
|
20230814,165900,141910170,3405,3405,3405,3405,0
|
|
20230814,165800,141910170,3405,3405,3405,3405,0
|
|
20230814,165700,141910170,3405,3405,3405,3405,0
|
|
20230814,165600,141910170,3405,3405,3405,3405,0
|
|
20230814,165500,141910170,3405,3405,3405,3405,0
|
|
20230814,165400,141910170,3405,3405,3405,3405,0
|
|
20230814,165300,141910170,3405,3405,3405,3405,0
|
|
20230814,165200,141910170,3405,3405,3405,3405,0
|
|
20230814,165100,141910170,3405,3405,3405,3405,0
|
|
20230814,165000,141910170,3405,3405,3405,3405,0
|
|
20230814,164900,141910170,3405,3405,3405,3405,806
|
|
20230814,164800,141910170,3405,3405,3405,3405,0
|
|
20230814,164700,141910170,3405,3405,3405,3405,0
|
|
20230814,164600,141910170,3405,3405,3405,3405,0
|
|
20230814,164500,141910170,3405,3405,3405,3405,0
|
|
20230814,164400,141910170,3405,3405,3405,3405,0
|
|
20230814,164300,141910170,3405,3405,3405,3405,0
|
|
20230814,164200,141910170,3405,3405,3405,3405,0
|
|
20230814,164100,141910170,3405,3405,3405,3405,0
|
|
20230814,164000,141910170,3405,3405,3405,3405,0
|
|
20230814,163900,141910170,3405,3405,3405,3405,0
|
|
20230814,163800,141910170,3405,3405,3405,3405,0
|
|
20230814,163700,141910170,3405,3405,3405,3405,0
|
|
20230814,163600,141910170,3405,3405,3405,3405,0
|
|
20230814,163500,141910170,3405,3405,3405,3405,0
|
|
20230814,163400,141910170,3405,3405,3405,3405,0
|
|
20230814,163300,141910170,3405,3405,3405,3405,0
|
|
20230814,163200,141910170,3405,3405,3405,3405,0
|
|
20230814,163100,141910170,3405,3405,3405,3405,0
|
|
20230814,163000,141910170,3405,3405,3405,3405,0
|
|
20230814,162900,141910170,3405,3405,3405,3405,0
|
|
20230814,162800,141910170,3405,3405,3405,3405,0
|
|
20230814,162700,141910170,3405,3405,3405,3405,0
|
|
20230814,162600,141910170,3405,3405,3405,3405,0
|
|
20230814,162500,141910170,3405,3405,3405,3405,0
|
|
20230814,162400,141910170,3405,3405,3405,3405,0
|
|
20230814,162300,141910170,3405,3405,3405,3405,0
|
|
20230814,162200,141910170,3405,3405,3405,3405,0
|
|
20230814,162100,141910170,3405,3405,3405,3405,0
|
|
20230814,162000,141910170,3405,3405,3405,3405,0
|
|
20230814,161900,141910170,3405,3405,3405,3405,806
|
|
20230814,161800,141910170,3405,3405,3405,3405,0
|
|
20230814,161700,141910170,3405,3405,3405,3405,0
|
|
20230814,161600,141910170,3405,3405,3405,3405,0
|
|
20230814,161500,141910170,3405,3405,3405,3405,0
|
|
20230814,161400,141910170,3405,3405,3405,3405,0
|
|
20230814,161300,141910170,3405,3405,3405,3405,0
|
|
20230814,161200,141910170,3405,3405,3405,3405,0
|
|
20230814,161100,141910170,3405,3405,3405,3405,0
|
|
20230814,161000,141910170,3405,3405,3405,3405,0
|
|
20230814,160900,141910170,3405,3405,3405,3405,0
|
|
20230814,160800,141910170,3405,3405,3405,3405,0
|
|
20230814,160700,141910170,3405,3405,3405,3405,0
|
|
20230814,160600,141910170,3405,3405,3405,3405,0
|
|
20230814,160500,141910170,3405,3405,3405,3405,0
|
|
20230814,160400,141910170,3405,3405,3405,3405,0
|
|
20230814,160300,141910170,3405,3405,3405,3405,0
|
|
20230814,160200,141910170,3405,3405,3405,3405,0
|
|
20230814,160100,141910170,3405,3405,3405,3405,0
|
|
20230814,160000,141910170,3405,3405,3405,3405,0
|
|
20230814,155900,141910170,3405,3405,3405,3405,0
|
|
20230814,155800,141910170,3405,3405,3405,3405,0
|
|
20230814,155700,141910170,3405,3405,3405,3405,0
|
|
20230814,155600,141910170,3405,3405,3405,3405,0
|
|
20230814,155500,141910170,3405,3405,3405,3405,0
|
|
20230814,155400,141910170,3405,3405,3405,3405,0
|
|
20230814,155300,141910170,3405,3405,3405,3405,0
|
|
20230814,155200,141910170,3405,3405,3405,3405,0
|
|
20230814,155100,141910170,3405,3405,3405,3405,0
|
|
20230814,155000,141910170,3405,3405,3405,3405,0
|
|
20230814,154900,141910170,3405,3405,3405,3405,806
|
|
20230814,154800,141910170,3405,3405,3405,3405,0
|
|
20230814,154700,141910170,3405,3405,3405,3405,0
|
|
20230814,154600,141910170,3405,3405,3405,3405,0
|
|
20230814,154500,141910170,3405,3405,3405,3405,0
|
|
20230814,154400,141910170,3405,3405,3405,3405,0
|
|
20230814,154300,141910170,3405,3405,3405,3405,0
|
|
20230814,154200,141910170,3405,3405,3405,3405,0
|
|
20230814,154100,141910170,3405,3405,3405,3405,0
|
|
20230814,154000,141910170,3405,3405,3405,3405,0
|
|
20230814,153900,141910170,3405,3405,3405,3405,0
|
|
20230814,153800,141910170,3405,3405,3405,3405,0
|
|
20230814,153700,141910170,3405,3405,3405,3405,0
|
|
20230814,153600,141910170,3405,3405,3405,3405,0
|
|
20230814,153500,141910170,3405,3405,3405,3405,0
|
|
20230814,153400,141910170,3405,3405,3405,3405,0
|
|
20230814,153300,141910170,3405,3405,3405,3405,0
|
|
20230814,153200,141910170,3405,3405,3405,3405,0
|
|
20230814,153100,141910170,3405,3405,3405,3405,0
|
|
20230814,153000,141910170,3405,3405,3405,3405,806
|
|
20230814,152900,139165740,3415,3415,3415,3415,0
|
|
20230814,152800,139165740,3415,3415,3415,3415,0
|
|
20230814,152700,139165740,3415,3415,3415,3415,0
|
|
20230814,152600,139165740,3415,3415,3415,3415,0
|
|
20230814,152500,139165740,3415,3415,3415,3415,0
|
|
20230814,152400,139165740,3415,3415,3415,3415,0
|
|
20230814,152300,139165740,3415,3415,3415,3415,0
|
|
20230814,152200,139165740,3415,3415,3415,3415,0
|
|
20230814,152100,139165740,3415,3415,3415,3415,0
|
|
20230814,152000,139165740,3415,3415,3415,3415,0
|
|
20230814,151900,139165740,3415,3410,3420,3405,5465
|
|
20230814,151800,120547770,3410,3415,3415,3410,803
|
|
20230814,151700,117809435,3410,3410,3410,3410,0
|
|
20230814,151600,117809435,3410,3410,3410,3410,0
|
|
20230814,151500,117809435,3410,3410,3410,3410,0
|
|
20230814,151400,117809435,3410,3415,3415,3410,200
|
|
20230814,151300,117127285,3410,3410,3410,3410,0
|
|
20230814,151200,117127285,3410,3410,3410,3410,198
|
|
20230814,151100,116452105,3410,3410,3410,3410,0
|
|
20230814,151000,116452105,3410,3410,3410,3410,0
|
|
20230814,150900,116452105,3410,3410,3410,3410,0
|
|
20230814,150800,116452105,3410,3410,3410,3410,0
|
|
20230814,150700,116452105,3410,3410,3410,3410,0
|
|
20230814,150600,116452105,3410,3415,3415,3410,500
|
|
20230814,150500,114745050,3415,3420,3420,3415,7
|
|
20230814,150400,114721115,3420,3420,3420,3420,20
|
|
20230814,150300,114652715,3425,3425,3425,3425,0
|
|
20230814,150200,114652715,3425,3425,3425,3425,7
|
|
20230814,150100,114628740,3415,3415,3415,3415,0
|
|
20230814,150000,114628740,3415,3415,3415,3415,0
|
|
20230814,145900,114628740,3415,3415,3415,3415,100
|
|
20230814,145800,114287240,3415,3415,3415,3415,0
|
|
20230814,145700,114287240,3415,3415,3415,3415,0
|
|
20230814,145600,114287240,3415,3415,3415,3415,0
|
|
20230814,145500,114287240,3415,3415,3415,3415,115
|
|
20230814,145400,113894515,3425,3425,3425,3425,2
|
|
20230814,145300,113887665,3425,3420,3425,3420,382
|
|
20230814,145200,112581215,3430,3430,3430,3430,40
|
|
20230814,145100,112444015,3435,3435,3435,3435,0
|
|
20230814,145000,112444015,3435,3435,3435,3435,0
|
|
20230814,144900,112444015,3435,3435,3435,3435,0
|
|
20230814,144800,112444015,3435,3435,3435,3435,5
|
|
20230814,144700,112426840,3435,3435,3435,3435,0
|
|
20230814,144600,112426840,3435,3435,3435,3435,100
|
|
20230814,144500,112083340,3435,3435,3435,3435,0
|
|
20230814,144400,112083340,3435,3435,3435,3435,260
|
|
20230814,144300,111190240,3440,3440,3440,3440,0
|
|
20230814,144200,111190240,3440,3440,3440,3440,0
|
|
20230814,144100,111190240,3440,3440,3440,3440,0
|
|
20230814,144000,111190240,3440,3440,3440,3440,2
|
|
20230814,143900,111183360,3420,3420,3420,3420,0
|
|
20230814,143800,111183360,3420,3425,3425,3420,96
|
|
20230814,143700,110854715,3425,3425,3425,3425,0
|
|
20230814,143600,110854715,3425,3425,3425,3425,35
|
|
20230814,143500,110734840,3440,3440,3440,3440,0
|
|
20230814,143400,110734840,3440,3440,3440,3440,1
|
|
20230814,143300,110731400,3420,3420,3420,3420,0
|
|
20230814,143200,110731400,3420,3420,3420,3420,0
|
|
20230814,143100,110731400,3420,3420,3420,3420,0
|
|
20230814,143000,110731400,3420,3420,3420,3420,0
|
|
20230814,142900,110731400,3420,3420,3420,3420,0
|
|
20230814,142800,110731400,3420,3420,3420,3420,0
|
|
20230814,142700,110731400,3420,3420,3420,3420,0
|
|
20230814,142600,110731400,3420,3420,3420,3420,0
|
|
20230814,142500,110731400,3420,3420,3420,3420,0
|
|
20230814,142400,110731400,3420,3420,3420,3420,14
|
|
20230814,142300,110683520,3420,3420,3420,3420,0
|
|
20230814,142200,110683520,3420,3440,3440,3420,550
|
|
20230814,142100,108801520,3440,3440,3440,3440,0
|
|
20230814,142000,108801520,3440,3440,3440,3440,0
|
|
20230814,141900,108801520,3440,3440,3440,3440,0
|
|
20230814,141800,108801520,3440,3430,3440,3430,200
|
|
20230814,141700,108114150,3420,3420,3420,3420,0
|
|
20230814,141600,108114150,3420,3420,3420,3420,0
|
|
20230814,141500,108114150,3420,3420,3420,3420,0
|
|
20230814,141400,108114150,3420,3420,3420,3420,0
|
|
20230814,141300,108114150,3420,3420,3420,3420,0
|
|
20230814,141200,108114150,3420,3420,3420,3420,0
|
|
20230814,141100,108114150,3420,3420,3420,3420,0
|
|
20230814,141000,108114150,3420,3420,3420,3420,0
|
|
20230814,140900,108114150,3420,3420,3420,3420,50
|
|
20230814,140800,107943150,3425,3425,3425,3425,0
|
|
20230814,140700,107943150,3425,3425,3425,3425,0
|
|
20230814,140600,107943150,3425,3425,3425,3425,0
|
|
20230814,140500,107943150,3425,3425,3425,3425,5
|
|
20230814,140400,107926025,3425,3425,3425,3425,0
|
|
20230814,140300,107926025,3425,3425,3425,3425,0
|
|
20230814,140200,107926025,3425,3425,3425,3425,1
|
|
20230814,140100,107922600,3410,3410,3410,3410,0
|
|
20230814,140000,107922600,3410,3410,3410,3410,0
|
|
20230814,135900,107922600,3410,3410,3410,3410,0
|
|
20230814,135800,107922600,3410,3410,3410,3410,334
|
|
20230814,135700,106783660,3410,3410,3410,3410,0
|
|
20230814,135600,106783660,3410,3410,3410,3410,0
|
|
20230814,135500,106783660,3410,3410,3410,3410,0
|
|
20230814,135400,106783660,3410,3410,3410,3410,0
|
|
20230814,135300,106783660,3410,3410,3410,3410,0
|
|
20230814,135200,106783660,3410,3420,3420,3410,1000
|
|
20230814,135100,103370775,3415,3415,3415,3415,0
|
|
20230814,135000,103370775,3415,3415,3415,3415,0
|
|
20230814,134900,103370775,3415,3415,3415,3415,0
|
|
20230814,134800,103370775,3415,3415,3415,3415,0
|
|
20230814,134700,103370775,3415,3415,3415,3415,0
|
|
20230814,134600,103370775,3415,3415,3415,3415,0
|
|
20230814,134500,103370775,3415,3415,3415,3415,0
|
|
20230814,134400,103370775,3415,3415,3415,3415,0
|
|
20230814,134300,103370775,3415,3415,3415,3415,0
|
|
20230814,134200,103370775,3415,3415,3415,3415,0
|
|
20230814,134100,103370775,3415,3415,3415,3415,0
|
|
20230814,134000,103370775,3415,3415,3415,3415,0
|
|
20230814,133900,103370775,3415,3415,3415,3415,50
|
|
20230814,133800,103200025,3420,3420,3420,3420,212
|
|
20230814,133700,102474985,3420,3420,3420,3420,60
|
|
20230814,133600,102269785,3420,3420,3420,3420,0
|
|
20230814,133500,102269785,3420,3420,3420,3420,0
|
|
20230814,133400,102269785,3420,3430,3430,3420,164
|
|
20230814,133300,101707975,3450,3450,3450,3450,0
|
|
20230814,133200,101707975,3450,3450,3450,3450,0
|
|
20230814,133100,101707975,3450,3450,3450,3450,0
|
|
20230814,133000,101707975,3450,3450,3450,3450,0
|
|
20230814,132900,101707975,3450,3445,3450,3445,300
|
|
20230814,132800,100673240,3440,3440,3440,3440,0
|
|
20230814,132700,100673240,3440,3440,3440,3440,0
|
|
20230814,132600,100673240,3440,3440,3440,3440,0
|
|
20230814,132500,100673240,3440,3440,3440,3440,0
|
|
20230814,132400,100673240,3440,3445,3445,3440,47
|
|
20230814,132300,100511330,3445,3440,3445,3440,55
|
|
20230814,132200,100322125,3440,3440,3440,3440,23
|
|
20230814,132100,100243005,3440,3440,3440,3440,4
|
|
20230814,132000,100229245,3440,3435,3440,3435,290
|
|
20230814,131900,99232460,3435,3435,3435,3435,1
|
|
20230814,131800,99229025,3425,3430,3430,3425,111
|
|
20230814,131700,98848830,3425,3425,3425,3425,0
|
|
20230814,131600,98848830,3425,3425,3425,3425,0
|
|
20230814,131500,98848830,3425,3430,3430,3425,28
|
|
20230814,131400,98752920,3430,3430,3430,3430,0
|
|
20230814,131300,98752920,3430,3430,3430,3430,143
|
|
20230814,131200,98262430,3425,3420,3425,3420,2
|
|
20230814,131100,98255585,3420,3425,3425,3420,36
|
|
20230814,131000,98132350,3420,3420,3420,3420,0
|
|
20230814,130900,98132350,3420,3420,3420,3420,0
|
|
20230814,130800,98132350,3420,3420,3420,3420,0
|
|
20230814,130700,98132350,3420,3420,3420,3420,0
|
|
20230814,130600,98132350,3420,3420,3420,3420,3
|
|
20230814,130500,98122090,3420,3420,3420,3420,0
|
|
20230814,130400,98122090,3420,3420,3420,3420,7
|
|
20230814,130300,98098150,3415,3415,3415,3415,0
|
|
20230814,130200,98098150,3415,3415,3415,3415,0
|
|
20230814,130100,98098150,3415,3415,3415,3415,0
|
|
20230814,130000,98098150,3415,3415,3415,3415,1
|
|
20230814,125900,98094735,3415,3415,3415,3415,88
|
|
20230814,125800,97794215,3415,3415,3415,3415,1070
|
|
20230814,125700,94140165,3420,3420,3420,3420,0
|
|
20230814,125600,94140165,3420,3420,3420,3420,200
|
|
20230814,125500,93456165,3420,3420,3420,3420,0
|
|
20230814,125400,93456165,3420,3420,3420,3420,645
|
|
20230814,125300,91250265,3425,3425,3425,3425,11
|
|
20230814,125200,91212590,3425,3425,3425,3425,0
|
|
20230814,125100,91212590,3425,3425,3425,3425,403
|
|
20230814,125000,89832315,3425,3425,3425,3425,500
|
|
20230814,124900,88119815,3430,3430,3430,3430,0
|
|
20230814,124800,88119815,3430,3430,3430,3430,0
|
|
20230814,124700,88119815,3430,3430,3430,3430,0
|
|
20230814,124600,88119815,3430,3430,3430,3430,0
|
|
20230814,124500,88119815,3430,3430,3430,3430,300
|
|
20230814,124400,87090815,3425,3425,3425,3425,877
|
|
20230814,124300,84087090,3430,3430,3430,3430,1
|
|
20230814,124200,84083660,3430,3430,3430,3430,0
|
|
20230814,124100,84083660,3430,3430,3430,3430,1196
|
|
20230814,124000,79981380,3435,3435,3435,3435,0
|
|
20230814,123900,79981380,3435,3435,3435,3435,0
|
|
20230814,123800,79981380,3435,3435,3435,3435,0
|
|
20230814,123700,79981380,3435,3435,3435,3435,160
|
|
20230814,123600,79431780,3435,3435,3435,3435,0
|
|
20230814,123500,79431780,3435,3435,3435,3435,0
|
|
20230814,123400,79431780,3435,3435,3435,3435,1049
|
|
20230814,123300,75828465,3435,3435,3435,3435,500
|
|
20230814,123200,74110965,3435,3435,3435,3435,0
|
|
20230814,123100,74110965,3435,3435,3435,3435,0
|
|
20230814,123000,74110965,3435,3435,3435,3435,0
|
|
20230814,122900,74110965,3435,3435,3435,3435,0
|
|
20230814,122800,74110965,3435,3435,3435,3435,0
|
|
20230814,122700,74110965,3435,3435,3435,3435,0
|
|
20230814,122600,74110965,3435,3435,3435,3435,0
|
|
20230814,122500,74110965,3435,3435,3435,3435,0
|
|
20230814,122400,74110965,3435,3435,3435,3435,0
|
|
20230814,122300,74110965,3435,3440,3440,3435,441
|
|
20230814,122200,72595130,3435,3435,3435,3435,0
|
|
20230814,122100,72595130,3435,3435,3435,3435,0
|
|
20230814,122000,72595130,3435,3435,3435,3435,0
|
|
20230814,121900,72595130,3435,3435,3435,3435,0
|
|
20230814,121800,72595130,3435,3435,3435,3435,0
|
|
20230814,121700,72595130,3435,3435,3435,3435,0
|
|
20230814,121600,72595130,3435,3435,3435,3435,0
|
|
20230814,121500,72595130,3435,3435,3435,3435,0
|
|
20230814,121400,72595130,3435,3435,3435,3435,1
|
|
20230814,121300,72591695,3435,3435,3435,3435,1
|
|
20230814,121200,72588260,3430,3430,3430,3430,0
|
|
20230814,121100,72588260,3430,3430,3430,3430,0
|
|
20230814,121000,72588260,3430,3430,3430,3430,0
|
|
20230814,120900,72588260,3430,3430,3430,3430,118
|
|
20230814,120800,72183520,3430,3430,3430,3430,0
|
|
20230814,120700,72183520,3430,3430,3430,3430,0
|
|
20230814,120600,72183520,3430,3430,3430,3430,0
|
|
20230814,120500,72183520,3430,3430,3430,3430,0
|
|
20230814,120400,72183520,3430,3430,3430,3430,0
|
|
20230814,120300,72183520,3430,3430,3430,3430,295
|
|
20230814,120200,71171670,3430,3430,3430,3430,0
|
|
20230814,120100,71171670,3430,3430,3430,3430,0
|
|
20230814,120000,71171670,3430,3430,3430,3430,0
|
|
20230814,115900,71171670,3430,3430,3430,3430,0
|
|
20230814,115800,71171670,3430,3430,3430,3430,0
|
|
20230814,115700,71171670,3430,3430,3430,3430,0
|
|
20230814,115600,71171670,3430,3430,3430,3430,0
|
|
20230814,115500,71171670,3430,3435,3435,3430,200
|
|
20230814,115400,70485665,3450,3450,3450,3450,0
|
|
20230814,115300,70485665,3450,3450,3450,3450,0
|
|
20230814,115200,70485665,3450,3450,3450,3450,0
|
|
20230814,115100,70485665,3450,3450,3450,3450,0
|
|
20230814,115000,70485665,3450,3450,3450,3450,1
|
|
20230814,114900,70482215,3450,3450,3450,3450,1
|
|
20230814,114800,70478765,3430,3430,3430,3430,0
|
|
20230814,114700,70478765,3430,3430,3430,3430,0
|
|
20230814,114600,70478765,3430,3430,3430,3430,0
|
|
20230814,114500,70478765,3430,3430,3430,3430,0
|
|
20230814,114400,70478765,3430,3430,3430,3430,0
|
|
20230814,114300,70478765,3430,3430,3430,3430,1
|
|
20230814,114200,70475335,3430,3430,3430,3430,0
|
|
20230814,114100,70475335,3430,3430,3430,3430,0
|
|
20230814,114000,70475335,3430,3430,3430,3430,0
|
|
20230814,113900,70475335,3430,3430,3430,3430,2
|
|
20230814,113800,70468475,3430,3430,3430,3430,50
|
|
20230814,113700,70296975,3430,3435,3435,3430,300
|
|
20230814,113600,69267195,3435,3435,3435,3435,0
|
|
20230814,113500,69267195,3435,3435,3435,3435,0
|
|
20230814,113400,69267195,3435,3435,3435,3435,0
|
|
20230814,113300,69267195,3435,3435,3435,3435,0
|
|
20230814,113200,69267195,3435,3440,3440,3435,500
|
|
20230814,113100,67549560,3475,3475,3475,3475,0
|
|
20230814,113000,67549560,3475,3475,3475,3475,0
|
|
20230814,112900,67549560,3475,3475,3475,3475,50
|
|
20230814,112800,67375810,3480,3480,3480,3480,0
|
|
20230814,112700,67375810,3480,3480,3480,3480,0
|
|
20230814,112600,67375810,3480,3480,3480,3480,0
|
|
20230814,112500,67375810,3480,3440,3480,3440,107
|
|
20230814,112400,67004490,3440,3440,3440,3440,258
|
|
20230814,112300,66116970,3435,3435,3435,3435,10
|
|
20230814,112200,66082620,3435,3440,3440,3435,173
|
|
20230814,112100,65487550,3440,3440,3440,3440,155
|
|
20230814,112000,64954350,3440,3445,3445,3440,620
|
|
20230814,111900,62818950,3445,3445,3445,3445,0
|
|
20230814,111800,62818950,3445,3445,3445,3445,0
|
|
20230814,111700,62818950,3445,3445,3445,3445,0
|
|
20230814,111600,62818950,3445,3445,3445,3445,0
|
|
20230814,111500,62818950,3445,3465,3470,3445,60
|
|
20230814,111400,62611505,3455,3455,3455,3455,0
|
|
20230814,111300,62611505,3455,3455,3455,3455,3764
|
|
20230814,111200,49606885,3465,3465,3465,3465,0
|
|
20230814,111100,49606885,3465,3465,3465,3465,0
|
|
20230814,111000,49606885,3465,3465,3465,3465,0
|
|
20230814,110900,49606885,3465,3465,3465,3465,0
|
|
20230814,110800,49606885,3465,3465,3465,3465,0
|
|
20230814,110700,49606885,3465,3465,3465,3465,0
|
|
20230814,110600,49606885,3465,3465,3465,3465,20
|
|
20230814,110500,49537585,3470,3470,3470,3470,0
|
|
20230814,110400,49537585,3470,3460,3470,3460,90
|
|
20230814,110300,49226105,3460,3460,3460,3460,53
|
|
20230814,110200,49042725,3470,3470,3470,3470,0
|
|
20230814,110100,49042725,3470,3470,3470,3470,0
|
|
20230814,110000,49042725,3470,3470,3470,3470,0
|
|
20230814,105900,49042725,3470,3470,3470,3470,0
|
|
20230814,105800,49042725,3470,3470,3470,3470,0
|
|
20230814,105700,49042725,3470,3470,3470,3470,0
|
|
20230814,105600,49042725,3470,3470,3470,3470,0
|
|
20230814,105500,49042725,3470,3465,3470,3465,289
|
|
20230814,105400,48040045,3465,3465,3465,3465,0
|
|
20230814,105300,48040045,3465,3465,3465,3465,0
|
|
20230814,105200,48040045,3465,3465,3465,3465,0
|
|
20230814,105100,48040045,3465,3465,3465,3465,0
|
|
20230814,105000,48040045,3465,3465,3465,3465,1
|
|
20230814,104900,48036580,3465,3465,3465,3465,0
|
|
20230814,104800,48036580,3465,3465,3465,3465,578
|
|
20230814,104700,46033810,3465,3465,3465,3465,0
|
|
20230814,104600,46033810,3465,3465,3465,3465,1
|
|
20230814,104500,46030345,3445,3445,3445,3445,0
|
|
20230814,104400,46030345,3445,3465,3465,3445,27
|
|
20230814,104300,45937250,3460,3455,3460,3455,41
|
|
20230814,104200,45795405,3445,3445,3445,3445,0
|
|
20230814,104100,45795405,3445,3445,3445,3445,0
|
|
20230814,104000,45795405,3445,3445,3445,3445,0
|
|
20230814,103900,45795405,3445,3445,3445,3445,0
|
|
20230814,103800,45795405,3445,3445,3445,3445,0
|
|
20230814,103700,45795405,3445,3460,3460,3445,100
|
|
20230814,103600,45450780,3445,3445,3445,3445,0
|
|
20230814,103500,45450780,3445,3445,3445,3445,0
|
|
20230814,103400,45450780,3445,3445,3445,3445,0
|
|
20230814,103300,45450780,3445,3445,3445,3445,0
|
|
20230814,103200,45450780,3445,3445,3445,3445,1
|
|
20230814,103100,45447335,3445,3445,3445,3445,0
|
|
20230814,103000,45447335,3445,3445,3445,3445,0
|
|
20230814,102900,45447335,3445,3445,3445,3445,0
|
|
20230814,102800,45447335,3445,3445,3445,3445,26
|
|
20230814,102700,45357765,3445,3445,3445,3445,0
|
|
20230814,102600,45357765,3445,3445,3445,3445,0
|
|
20230814,102500,45357765,3445,3445,3445,3445,0
|
|
20230814,102400,45357765,3445,3445,3445,3445,0
|
|
20230814,102300,45357765,3445,3445,3445,3445,0
|
|
20230814,102200,45357765,3445,3445,3445,3445,11
|
|
20230814,102100,45319870,3440,3440,3440,3440,0
|
|
20230814,102000,45319870,3440,3440,3440,3440,392
|
|
20230814,101900,43971390,3440,3440,3440,3440,0
|
|
20230814,101800,43971390,3440,3440,3440,3440,0
|
|
20230814,101700,43971390,3440,3440,3440,3440,0
|
|
20230814,101600,43971390,3440,3440,3440,3440,8
|
|
20230814,101500,43943870,3445,3445,3445,3445,500
|
|
20230814,101400,42221370,3445,3445,3445,3445,0
|
|
20230814,101300,42221370,3445,3445,3445,3445,105
|
|
20230814,101200,41859645,3445,3445,3445,3445,0
|
|
20230814,101100,41859645,3445,3445,3445,3445,0
|
|
20230814,101000,41859645,3445,3445,3445,3445,3
|
|
20230814,100900,41849310,3445,3445,3445,3445,0
|
|
20230814,100800,41849310,3445,3445,3445,3445,14
|
|
20230814,100700,41801080,3445,3445,3445,3445,92
|
|
20230814,100600,41484140,3445,3445,3445,3445,20
|
|
20230814,100500,41415240,3445,3450,3450,3445,512
|
|
20230814,100400,39648890,3440,3445,3445,3440,490
|
|
20230814,100300,37962755,3450,3450,3450,3450,0
|
|
20230814,100200,37962755,3450,3450,3450,3450,0
|
|
20230814,100100,37962755,3450,3450,3450,3450,116
|
|
20230814,100000,37562555,3455,3455,3455,3455,10
|
|
20230814,095900,37528005,3455,3455,3455,3455,0
|
|
20230814,095800,37528005,3455,3455,3455,3455,3
|
|
20230814,095700,37517640,3455,3455,3455,3455,67
|
|
20230814,095600,37286155,3460,3460,3460,3460,171
|
|
20230814,095500,36694495,3470,3470,3470,3470,3
|
|
20230814,095400,36684085,3465,3465,3465,3465,0
|
|
20230814,095300,36684085,3465,3465,3465,3465,1
|
|
20230814,095200,36680620,3460,3460,3460,3460,0
|
|
20230814,095100,36680620,3460,3460,3460,3460,0
|
|
20230814,095000,36680620,3460,3460,3460,3460,0
|
|
20230814,094900,36680620,3460,3460,3460,3460,0
|
|
20230814,094800,36680620,3460,3460,3460,3460,0
|
|
20230814,094700,36680620,3460,3460,3460,3460,0
|
|
20230814,094600,36680620,3460,3460,3460,3460,0
|
|
20230814,094500,36680620,3460,3460,3460,3460,0
|
|
20230814,094400,36680620,3460,3480,3480,3460,234
|
|
20230814,094300,35867060,3460,3470,3470,3460,1180
|
|
20230814,094200,31777850,3490,3490,3490,3490,0
|
|
20230814,094100,31777850,3490,3490,3490,3490,1
|
|
20230814,094000,31774360,3475,3485,3485,3475,50
|
|
20230814,093900,31600440,3505,3505,3505,3505,4
|
|
20230814,093800,31586420,3505,3505,3505,3505,8
|
|
20230814,093700,31558380,3505,3505,3505,3505,1
|
|
20230814,093600,31554875,3500,3500,3500,3500,0
|
|
20230814,093500,31554875,3500,3500,3500,3500,0
|
|
20230814,093400,31554875,3500,3500,3500,3500,10
|
|
20230814,093300,31519875,3500,3500,3500,3500,2
|
|
20230814,093200,31512875,3510,3510,3510,3510,0
|
|
20230814,093100,31512875,3510,3510,3510,3510,0
|
|
20230814,093000,31512875,3510,3510,3510,3510,1
|
|
20230814,092900,31509365,3515,3495,3515,3495,206
|
|
20230814,092800,30786295,3480,3480,3480,3480,0
|
|
20230814,092700,30786295,3480,3480,3480,3480,8
|
|
20230814,092600,30758455,3475,3475,3475,3475,100
|
|
20230814,092500,30410955,3490,3490,3490,3490,0
|
|
20230814,092400,30410955,3490,3490,3490,3490,0
|
|
20230814,092300,30410955,3490,3495,3495,3490,175
|
|
20230814,092200,29800200,3530,3530,3530,3530,0
|
|
20230814,092100,29800200,3530,3475,3530,3475,1085
|
|
20230814,092000,25999465,3475,3475,3475,3475,0
|
|
20230814,091900,25999465,3475,3460,3475,3460,130
|
|
20230814,091800,25548370,3455,3455,3455,3455,1
|
|
20230814,091700,25544915,3460,3460,3460,3460,1
|
|
20230814,091600,25541455,3460,3470,3470,3460,1161
|
|
20230814,091500,21523310,3460,3465,3465,3460,333
|
|
20230814,091400,20369530,3465,3470,3470,3465,67
|
|
20230814,091300,20137370,3460,3460,3460,3460,33
|
|
20230814,091200,20023190,3460,3460,3460,3460,0
|
|
20230814,091100,20023190,3460,3460,3460,3460,5
|
|
20230814,091000,20005890,3460,3460,3460,3460,1774
|
|
20230814,090900,13867850,3440,3440,3440,3440,1913
|
|
20230814,090800,7287130,3450,3450,3450,3450,100
|
|
20230814,090700,6942130,3470,3440,3470,3425,206
|
|
20230814,090600,6233505,3440,3440,3440,3440,0
|
|
20230814,090500,6233505,3440,3440,3445,3440,532
|
|
20230814,090400,4402425,3460,3460,3460,3460,4
|
|
20230814,090300,4388585,3460,3450,3460,3445,86
|
|
20230814,090200,4091890,3450,3470,3475,3450,320
|
|
20230814,090100,2982270,3475,3485,3485,3475,122
|
|
20230814,090000,2557355,3490,3530,3530,3490,725
|