657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,372392730,3330,3330,3330,3330,5746
|
|
20230803,195300,372392730,3330,3330,3330,3330,0
|
|
20230803,195200,372392730,3330,3330,3330,3330,0
|
|
20230803,195100,372392730,3330,3330,3330,3330,0
|
|
20230803,195000,372392730,3330,3330,3330,3330,0
|
|
20230803,194900,372392730,3330,3330,3330,3330,0
|
|
20230803,194800,372392730,3330,3330,3330,3330,0
|
|
20230803,194700,372392730,3330,3330,3330,3330,0
|
|
20230803,194600,372392730,3330,3330,3330,3330,0
|
|
20230803,194500,372392730,3330,3330,3330,3330,0
|
|
20230803,194400,372392730,3330,3330,3330,3330,0
|
|
20230803,194300,372392730,3330,3330,3330,3330,0
|
|
20230803,194200,372392730,3330,3330,3330,3330,0
|
|
20230803,194100,372392730,3330,3330,3330,3330,0
|
|
20230803,194000,372392730,3330,3330,3330,3330,0
|
|
20230803,193900,372392730,3330,3330,3330,3330,0
|
|
20230803,193800,372392730,3330,3330,3330,3330,0
|
|
20230803,193700,372392730,3330,3330,3330,3330,0
|
|
20230803,193600,372392730,3330,3330,3330,3330,0
|
|
20230803,193500,372392730,3330,3330,3330,3330,0
|
|
20230803,193400,372392730,3330,3330,3330,3330,0
|
|
20230803,193300,372392730,3330,3330,3330,3330,0
|
|
20230803,193200,372392730,3330,3330,3330,3330,0
|
|
20230803,193100,372392730,3330,3330,3330,3330,0
|
|
20230803,193000,372392730,3330,3330,3330,3330,0
|
|
20230803,192900,372392730,3330,3330,3330,3330,0
|
|
20230803,192800,372392730,3330,3330,3330,3330,0
|
|
20230803,192700,372392730,3330,3330,3330,3330,0
|
|
20230803,192600,372392730,3330,3330,3330,3330,0
|
|
20230803,192500,372392730,3330,3330,3330,3330,0
|
|
20230803,192400,372392730,3330,3330,3330,3330,5746
|
|
20230803,192300,372392730,3330,3330,3330,3330,0
|
|
20230803,192200,372392730,3330,3330,3330,3330,0
|
|
20230803,192100,372392730,3330,3330,3330,3330,0
|
|
20230803,192000,372392730,3330,3330,3330,3330,0
|
|
20230803,191900,372392730,3330,3330,3330,3330,0
|
|
20230803,191800,372392730,3330,3330,3330,3330,0
|
|
20230803,191700,372392730,3330,3330,3330,3330,0
|
|
20230803,191600,372392730,3330,3330,3330,3330,0
|
|
20230803,191500,372392730,3330,3330,3330,3330,0
|
|
20230803,191400,372392730,3330,3330,3330,3330,0
|
|
20230803,191300,372392730,3330,3330,3330,3330,0
|
|
20230803,191200,372392730,3330,3330,3330,3330,0
|
|
20230803,191100,372392730,3330,3330,3330,3330,0
|
|
20230803,191000,372392730,3330,3330,3330,3330,0
|
|
20230803,190900,372392730,3330,3330,3330,3330,0
|
|
20230803,190800,372392730,3330,3330,3330,3330,0
|
|
20230803,190700,372392730,3330,3330,3330,3330,0
|
|
20230803,190600,372392730,3330,3330,3330,3330,0
|
|
20230803,190500,372392730,3330,3330,3330,3330,0
|
|
20230803,190400,372392730,3330,3330,3330,3330,0
|
|
20230803,190300,372392730,3330,3330,3330,3330,0
|
|
20230803,190200,372392730,3330,3330,3330,3330,0
|
|
20230803,190100,372392730,3330,3330,3330,3330,0
|
|
20230803,190000,372392730,3330,3330,3330,3330,0
|
|
20230803,185900,372392730,3330,3330,3330,3330,0
|
|
20230803,185800,372392730,3330,3330,3330,3330,0
|
|
20230803,185700,372392730,3330,3330,3330,3330,0
|
|
20230803,185600,372392730,3330,3330,3330,3330,0
|
|
20230803,185500,372392730,3330,3330,3330,3330,0
|
|
20230803,185400,372392730,3330,3330,3330,3330,5746
|
|
20230803,185300,372392730,3330,3330,3330,3330,0
|
|
20230803,185200,372392730,3330,3330,3330,3330,0
|
|
20230803,185100,372392730,3330,3330,3330,3330,0
|
|
20230803,185000,372392730,3330,3330,3330,3330,0
|
|
20230803,184900,372392730,3330,3330,3330,3330,0
|
|
20230803,184800,372392730,3330,3330,3330,3330,0
|
|
20230803,184700,372392730,3330,3330,3330,3330,0
|
|
20230803,184600,372392730,3330,3330,3330,3330,0
|
|
20230803,184500,372392730,3330,3330,3330,3330,0
|
|
20230803,184400,372392730,3330,3330,3330,3330,0
|
|
20230803,184300,372392730,3330,3330,3330,3330,0
|
|
20230803,184200,372392730,3330,3330,3330,3330,0
|
|
20230803,184100,372392730,3330,3330,3330,3330,0
|
|
20230803,184000,372392730,3330,3330,3330,3330,0
|
|
20230803,183900,372392730,3330,3330,3330,3330,0
|
|
20230803,183800,372392730,3330,3330,3330,3330,0
|
|
20230803,183700,372392730,3330,3330,3330,3330,0
|
|
20230803,183600,372392730,3330,3330,3330,3330,0
|
|
20230803,183500,372392730,3330,3330,3330,3330,0
|
|
20230803,183400,372392730,3330,3330,3330,3330,0
|
|
20230803,183300,372392730,3330,3330,3330,3330,0
|
|
20230803,183200,372392730,3330,3330,3330,3330,0
|
|
20230803,183100,372392730,3330,3330,3330,3330,0
|
|
20230803,183000,372392730,3330,3330,3330,3330,0
|
|
20230803,182900,372392730,3330,3330,3330,3330,0
|
|
20230803,182800,372392730,3330,3330,3330,3330,0
|
|
20230803,182700,372392730,3330,3330,3330,3330,0
|
|
20230803,182600,372392730,3330,3330,3330,3330,0
|
|
20230803,182500,372392730,3330,3330,3330,3330,0
|
|
20230803,182400,372392730,3330,3330,3330,3330,5746
|
|
20230803,182300,372392730,3330,3330,3330,3330,0
|
|
20230803,182200,372392730,3330,3330,3330,3330,0
|
|
20230803,182100,372392730,3330,3330,3330,3330,0
|
|
20230803,182000,372392730,3330,3330,3330,3330,0
|
|
20230803,181900,372392730,3330,3330,3330,3330,0
|
|
20230803,181800,372392730,3330,3330,3330,3330,0
|
|
20230803,181700,372392730,3330,3330,3330,3330,0
|
|
20230803,181600,372392730,3330,3330,3330,3330,0
|
|
20230803,181500,372392730,3330,3330,3330,3330,0
|
|
20230803,181400,372392730,3330,3330,3330,3330,0
|
|
20230803,181300,372392730,3330,3330,3330,3330,0
|
|
20230803,181200,372392730,3330,3330,3330,3330,0
|
|
20230803,181100,372392730,3330,3330,3330,3330,0
|
|
20230803,181000,372392730,3330,3330,3330,3330,0
|
|
20230803,180900,372392730,3330,3330,3330,3330,0
|
|
20230803,180800,372392730,3330,3330,3330,3330,0
|
|
20230803,180700,372392730,3330,3330,3330,3330,0
|
|
20230803,180600,372392730,3330,3330,3330,3330,0
|
|
20230803,180500,372392730,3330,3330,3330,3330,0
|
|
20230803,180400,372392730,3330,3330,3330,3330,0
|
|
20230803,180300,372392730,3330,3330,3330,3330,0
|
|
20230803,180200,372392730,3330,3330,3330,3330,0
|
|
20230803,180100,372392730,3330,3330,3330,3330,0
|
|
20230803,180000,372392730,3330,3330,3330,3330,0
|
|
20230803,175900,372392730,3330,3330,3330,3330,0
|
|
20230803,175800,372392730,3330,3330,3330,3330,0
|
|
20230803,175700,372392730,3330,3330,3330,3330,0
|
|
20230803,175600,372392730,3330,3330,3330,3330,0
|
|
20230803,175500,372392730,3330,3330,3330,3330,0
|
|
20230803,175400,372392730,3330,3330,3330,3330,5746
|
|
20230803,175300,372392730,3330,3330,3330,3330,0
|
|
20230803,175200,372392730,3330,3330,3330,3330,0
|
|
20230803,175100,372392730,3330,3330,3330,3330,0
|
|
20230803,175000,372392730,3330,3330,3330,3330,0
|
|
20230803,174900,372392730,3330,3330,3330,3330,0
|
|
20230803,174800,372392730,3330,3330,3330,3330,0
|
|
20230803,174700,372392730,3330,3330,3330,3330,0
|
|
20230803,174600,372392730,3330,3330,3330,3330,0
|
|
20230803,174500,372392730,3330,3330,3330,3330,0
|
|
20230803,174400,372392730,3330,3330,3330,3330,0
|
|
20230803,174300,372392730,3330,3330,3330,3330,0
|
|
20230803,174200,372392730,3330,3330,3330,3330,0
|
|
20230803,174100,372392730,3330,3330,3330,3330,0
|
|
20230803,174000,372392730,3330,3330,3330,3330,0
|
|
20230803,173900,372392730,3330,3330,3330,3330,0
|
|
20230803,173800,372392730,3330,3330,3330,3330,0
|
|
20230803,173700,372392730,3330,3330,3330,3330,0
|
|
20230803,173600,372392730,3330,3330,3330,3330,0
|
|
20230803,173500,372392730,3330,3330,3330,3330,0
|
|
20230803,173400,372392730,3330,3330,3330,3330,0
|
|
20230803,173300,372392730,3330,3330,3330,3330,0
|
|
20230803,173200,372392730,3330,3330,3330,3330,0
|
|
20230803,173100,372392730,3330,3330,3330,3330,0
|
|
20230803,173000,372392730,3330,3330,3330,3330,0
|
|
20230803,172900,372392730,3330,3330,3330,3330,0
|
|
20230803,172800,372392730,3330,3330,3330,3330,0
|
|
20230803,172700,372392730,3330,3330,3330,3330,0
|
|
20230803,172600,372392730,3330,3330,3330,3330,0
|
|
20230803,172500,372392730,3330,3330,3330,3330,0
|
|
20230803,172400,372392730,3330,3330,3330,3330,5746
|
|
20230803,172300,372392730,3330,3330,3330,3330,0
|
|
20230803,172200,372392730,3330,3330,3330,3330,0
|
|
20230803,172100,372392730,3330,3330,3330,3330,0
|
|
20230803,172000,372392730,3330,3330,3330,3330,0
|
|
20230803,171900,372392730,3330,3330,3330,3330,0
|
|
20230803,171800,372392730,3330,3330,3330,3330,0
|
|
20230803,171700,372392730,3330,3330,3330,3330,0
|
|
20230803,171600,372392730,3330,3330,3330,3330,0
|
|
20230803,171500,372392730,3330,3330,3330,3330,0
|
|
20230803,171400,372392730,3330,3330,3330,3330,0
|
|
20230803,171300,372392730,3330,3330,3330,3330,0
|
|
20230803,171200,372392730,3330,3330,3330,3330,0
|
|
20230803,171100,372392730,3330,3330,3330,3330,0
|
|
20230803,171000,372392730,3330,3330,3330,3330,0
|
|
20230803,170900,372392730,3330,3330,3330,3330,0
|
|
20230803,170800,372392730,3330,3330,3330,3330,0
|
|
20230803,170700,372392730,3330,3330,3330,3330,0
|
|
20230803,170600,372392730,3330,3330,3330,3330,0
|
|
20230803,170500,372392730,3330,3330,3330,3330,0
|
|
20230803,170400,372392730,3330,3330,3330,3330,0
|
|
20230803,170300,372392730,3330,3330,3330,3330,0
|
|
20230803,170200,372392730,3330,3330,3330,3330,0
|
|
20230803,170100,372392730,3330,3330,3330,3330,0
|
|
20230803,170000,372392730,3330,3330,3330,3330,0
|
|
20230803,165900,372392730,3330,3330,3330,3330,0
|
|
20230803,165800,372392730,3330,3330,3330,3330,0
|
|
20230803,165700,372392730,3330,3330,3330,3330,0
|
|
20230803,165600,372392730,3330,3330,3330,3330,0
|
|
20230803,165500,372392730,3330,3330,3330,3330,0
|
|
20230803,165400,372392730,3330,3330,3330,3330,5746
|
|
20230803,165300,372392730,3330,3330,3330,3330,0
|
|
20230803,165200,372392730,3330,3330,3330,3330,0
|
|
20230803,165100,372392730,3330,3330,3330,3330,0
|
|
20230803,165000,372392730,3330,3330,3330,3330,0
|
|
20230803,164900,372392730,3330,3330,3330,3330,0
|
|
20230803,164800,372392730,3330,3330,3330,3330,0
|
|
20230803,164700,372392730,3330,3330,3330,3330,0
|
|
20230803,164600,372392730,3330,3330,3330,3330,0
|
|
20230803,164500,372392730,3330,3330,3330,3330,0
|
|
20230803,164400,372392730,3330,3330,3330,3330,0
|
|
20230803,164300,372392730,3330,3330,3330,3330,0
|
|
20230803,164200,372392730,3330,3330,3330,3330,0
|
|
20230803,164100,372392730,3330,3330,3330,3330,0
|
|
20230803,164000,372392730,3330,3330,3330,3330,0
|
|
20230803,163900,372392730,3330,3330,3330,3330,0
|
|
20230803,163800,372392730,3330,3330,3330,3330,0
|
|
20230803,163700,372392730,3330,3330,3330,3330,0
|
|
20230803,163600,372392730,3330,3330,3330,3330,0
|
|
20230803,163500,372392730,3330,3330,3330,3330,0
|
|
20230803,163400,372392730,3330,3330,3330,3330,0
|
|
20230803,163300,372392730,3330,3330,3330,3330,0
|
|
20230803,163200,372392730,3330,3330,3330,3330,0
|
|
20230803,163100,372392730,3330,3330,3330,3330,0
|
|
20230803,163000,372392730,3330,3330,3330,3330,0
|
|
20230803,162900,372392730,3330,3330,3330,3330,0
|
|
20230803,162800,372392730,3330,3330,3330,3330,0
|
|
20230803,162700,372392730,3330,3330,3330,3330,0
|
|
20230803,162600,372392730,3330,3330,3330,3330,0
|
|
20230803,162500,372392730,3330,3330,3330,3330,0
|
|
20230803,162400,372392730,3330,3330,3330,3330,5746
|
|
20230803,162300,372392730,3330,3330,3330,3330,0
|
|
20230803,162200,372392730,3330,3330,3330,3330,0
|
|
20230803,162100,372392730,3330,3330,3330,3330,0
|
|
20230803,162000,372392730,3330,3330,3330,3330,0
|
|
20230803,161900,372392730,3330,3330,3330,3330,0
|
|
20230803,161800,372392730,3330,3330,3330,3330,0
|
|
20230803,161700,372392730,3330,3330,3330,3330,0
|
|
20230803,161600,372392730,3330,3330,3330,3330,0
|
|
20230803,161500,372392730,3330,3330,3330,3330,0
|
|
20230803,161400,372392730,3330,3330,3330,3330,0
|
|
20230803,161300,372392730,3330,3330,3330,3330,0
|
|
20230803,161200,372392730,3330,3330,3330,3330,0
|
|
20230803,161100,372392730,3330,3330,3330,3330,0
|
|
20230803,161000,372392730,3330,3330,3330,3330,0
|
|
20230803,160900,372392730,3330,3330,3330,3330,0
|
|
20230803,160800,372392730,3330,3330,3330,3330,0
|
|
20230803,160700,372392730,3330,3330,3330,3330,0
|
|
20230803,160600,372392730,3330,3330,3330,3330,0
|
|
20230803,160500,372392730,3330,3330,3330,3330,0
|
|
20230803,160400,372392730,3330,3330,3330,3330,0
|
|
20230803,160300,372392730,3330,3330,3330,3330,0
|
|
20230803,160200,372392730,3330,3330,3330,3330,0
|
|
20230803,160100,372392730,3330,3330,3330,3330,0
|
|
20230803,160000,372392730,3330,3330,3330,3330,0
|
|
20230803,155900,372392730,3330,3330,3330,3330,0
|
|
20230803,155800,372392730,3330,3330,3330,3330,0
|
|
20230803,155700,372392730,3330,3330,3330,3330,0
|
|
20230803,155600,372392730,3330,3330,3330,3330,0
|
|
20230803,155500,372392730,3330,3330,3330,3330,0
|
|
20230803,155400,372392730,3330,3330,3330,3330,5746
|
|
20230803,155300,372392730,3330,3330,3330,3330,0
|
|
20230803,155200,372392730,3330,3330,3330,3330,0
|
|
20230803,155100,372392730,3330,3330,3330,3330,0
|
|
20230803,155000,372392730,3330,3330,3330,3330,0
|
|
20230803,154900,372392730,3330,3330,3330,3330,0
|
|
20230803,154800,372392730,3330,3330,3330,3330,0
|
|
20230803,154700,372392730,3330,3330,3330,3330,0
|
|
20230803,154600,372392730,3330,3330,3330,3330,0
|
|
20230803,154500,372392730,3330,3330,3330,3330,0
|
|
20230803,154400,372392730,3330,3330,3330,3330,0
|
|
20230803,154300,372392730,3330,3330,3330,3330,0
|
|
20230803,154200,372392730,3330,3330,3330,3330,0
|
|
20230803,154100,372392730,3330,3330,3330,3330,0
|
|
20230803,154000,372392730,3330,3330,3330,3330,0
|
|
20230803,153900,372392730,3330,3330,3330,3330,0
|
|
20230803,153800,372392730,3330,3330,3330,3330,0
|
|
20230803,153700,372392730,3330,3330,3330,3330,0
|
|
20230803,153600,372392730,3330,3330,3330,3330,0
|
|
20230803,153500,372392730,3330,3330,3330,3330,0
|
|
20230803,153400,372392730,3330,3330,3330,3330,0
|
|
20230803,153300,372392730,3330,3330,3330,3330,0
|
|
20230803,153200,372392730,3330,3330,3330,3330,0
|
|
20230803,153100,372392730,3330,3330,3330,3330,0
|
|
20230803,153000,372392730,3330,3330,3330,3330,5746
|
|
20230803,152900,353258550,3355,3355,3355,3355,0
|
|
20230803,152800,353258550,3355,3355,3355,3355,0
|
|
20230803,152700,353258550,3355,3355,3355,3355,0
|
|
20230803,152600,353258550,3355,3355,3355,3355,0
|
|
20230803,152500,353258550,3355,3355,3355,3355,0
|
|
20230803,152400,353258550,3355,3355,3355,3355,0
|
|
20230803,152300,353258550,3355,3355,3355,3355,0
|
|
20230803,152200,353258550,3355,3355,3355,3355,0
|
|
20230803,152100,353258550,3355,3355,3355,3355,0
|
|
20230803,152000,353258550,3355,3355,3355,3355,0
|
|
20230803,151900,353258550,3355,3340,3355,3340,796
|
|
20230803,151800,350599035,3340,3340,3340,3340,1
|
|
20230803,151700,350595695,3340,3340,3340,3325,820
|
|
20230803,151600,347866045,3330,3340,3340,3330,63
|
|
20230803,151500,347655940,3340,3340,3340,3340,2
|
|
20230803,151400,347649260,3345,3345,3345,3345,69
|
|
20230803,151300,347418455,3345,3340,3345,3340,19
|
|
20230803,151200,347354990,3345,3345,3345,3345,5
|
|
20230803,151100,347338265,3335,3340,3340,3335,889
|
|
20230803,151000,344369160,3340,3340,3340,3340,447
|
|
20230803,150900,342876180,3335,3335,3335,3335,1
|
|
20230803,150800,342872845,3340,3335,3340,3335,11
|
|
20230803,150700,342836150,3345,3345,3345,3345,7
|
|
20230803,150600,342812735,3345,3320,3345,3320,1928
|
|
20230803,150500,336399745,3320,3320,3320,3320,0
|
|
20230803,150400,336399745,3320,3320,3320,3320,185
|
|
20230803,150300,335785545,3320,3320,3320,3320,0
|
|
20230803,150200,335785545,3320,3320,3320,3320,0
|
|
20230803,150100,335785545,3320,3320,3320,3310,862
|
|
20230803,150000,332924025,3320,3320,3320,3320,0
|
|
20230803,145900,332924025,3320,3320,3320,3320,0
|
|
20230803,145800,332924025,3320,3320,3320,3320,0
|
|
20230803,145700,332924025,3320,3320,3320,3320,0
|
|
20230803,145600,332924025,3320,3315,3320,3315,89
|
|
20230803,145500,332628985,3315,3315,3315,3315,2
|
|
20230803,145400,332622355,3320,3320,3320,3320,11
|
|
20230803,145300,332585835,3320,3320,3320,3320,0
|
|
20230803,145200,332585835,3320,3320,3320,3320,2
|
|
20230803,145100,332579195,3320,3320,3320,3320,0
|
|
20230803,145000,332579195,3320,3320,3320,3310,568
|
|
20230803,144900,330698995,3320,3320,3320,3320,3
|
|
20230803,144800,330689035,3320,3320,3320,3320,0
|
|
20230803,144700,330689035,3320,3320,3320,3320,0
|
|
20230803,144600,330689035,3320,3320,3320,3320,0
|
|
20230803,144500,330689035,3320,3320,3320,3320,2
|
|
20230803,144400,330682395,3320,3320,3320,3320,0
|
|
20230803,144300,330682395,3320,3320,3320,3320,2
|
|
20230803,144200,330675755,3310,3315,3320,3310,1474
|
|
20230803,144100,325794640,3320,3320,3320,3320,0
|
|
20230803,144000,325794640,3320,3320,3320,3320,10
|
|
20230803,143900,325761440,3310,3320,3320,3310,260
|
|
20230803,143800,324900740,3310,3310,3310,3310,200
|
|
20230803,143700,324238740,3320,3320,3320,3320,0
|
|
20230803,143600,324238740,3320,3320,3320,3320,0
|
|
20230803,143500,324238740,3320,3315,3320,3315,201
|
|
20230803,143400,323572420,3320,3320,3320,3320,0
|
|
20230803,143300,323572420,3320,3320,3320,3320,0
|
|
20230803,143200,323572420,3320,3320,3320,3320,2
|
|
20230803,143100,323565780,3315,3315,3315,3315,300
|
|
20230803,143000,322571280,3315,3315,3315,3315,0
|
|
20230803,142900,322571280,3315,3315,3315,3315,0
|
|
20230803,142800,322571280,3315,3315,3315,3315,500
|
|
20230803,142700,320913780,3320,3320,3320,3320,7
|
|
20230803,142600,320890540,3320,3315,3320,3315,73
|
|
20230803,142500,320648440,3315,3315,3315,3315,0
|
|
20230803,142400,320648440,3315,3315,3315,3315,23
|
|
20230803,142300,320572195,3315,3315,3315,3315,0
|
|
20230803,142200,320572195,3315,3315,3315,3315,9
|
|
20230803,142100,320542360,3315,3315,3315,3315,0
|
|
20230803,142000,320542360,3315,3315,3315,3315,0
|
|
20230803,141900,320542360,3315,3315,3315,3315,0
|
|
20230803,141800,320542360,3315,3315,3315,3315,0
|
|
20230803,141700,320542360,3315,3315,3315,3315,0
|
|
20230803,141600,320542360,3315,3315,3315,3315,0
|
|
20230803,141500,320542360,3315,3315,3315,3315,220
|
|
20230803,141400,319813060,3315,3315,3315,3315,1
|
|
20230803,141300,319809745,3310,3310,3310,3310,0
|
|
20230803,141200,319809745,3310,3310,3310,3310,0
|
|
20230803,141100,319809745,3310,3310,3310,3310,2136
|
|
20230803,141000,312739585,3315,3315,3315,3315,397
|
|
20230803,140900,311423530,3315,3315,3315,3315,0
|
|
20230803,140800,311423530,3315,3315,3315,3315,808
|
|
20230803,140700,308745010,3315,3315,3315,3315,0
|
|
20230803,140600,308745010,3315,3315,3315,3315,0
|
|
20230803,140500,308745010,3315,3315,3315,3315,0
|
|
20230803,140400,308745010,3315,3315,3315,3315,0
|
|
20230803,140300,308745010,3315,3315,3315,3315,50
|
|
20230803,140200,308579260,3310,3310,3310,3310,0
|
|
20230803,140100,308579260,3310,3310,3310,3310,43
|
|
20230803,140000,308436930,3310,3315,3315,3310,3212
|
|
20230803,135900,297789350,3320,3320,3320,3320,15
|
|
20230803,135800,297739550,3320,3320,3320,3320,305
|
|
20230803,135700,296726950,3320,3320,3320,3320,0
|
|
20230803,135600,296726950,3320,3320,3320,3320,0
|
|
20230803,135500,296726950,3320,3320,3320,3320,0
|
|
20230803,135400,296726950,3320,3320,3320,3320,0
|
|
20230803,135300,296726950,3320,3320,3320,3320,0
|
|
20230803,135200,296726950,3320,3315,3320,3315,1671
|
|
20230803,135100,291179295,3320,3320,3320,3320,0
|
|
20230803,135000,291179295,3320,3320,3320,3320,0
|
|
20230803,134900,291179295,3320,3320,3320,3320,0
|
|
20230803,134800,291179295,3320,3320,3320,3320,1
|
|
20230803,134700,291175975,3320,3320,3320,3320,71
|
|
20230803,134600,290940255,3320,3320,3320,3320,0
|
|
20230803,134500,290940255,3320,3320,3320,3320,0
|
|
20230803,134400,290940255,3320,3320,3320,3320,0
|
|
20230803,134300,290940255,3320,3320,3320,3320,183
|
|
20230803,134200,290332695,3325,3325,3325,3325,0
|
|
20230803,134100,290332695,3325,3325,3325,3325,0
|
|
20230803,134000,290332695,3325,3325,3325,3325,826
|
|
20230803,133900,287586245,3320,3320,3320,3320,939
|
|
20230803,133800,284468765,3320,3320,3320,3320,0
|
|
20230803,133700,284468765,3320,3320,3320,3320,1
|
|
20230803,133600,284465445,3315,3315,3315,3315,0
|
|
20230803,133500,284465445,3315,3315,3315,3315,0
|
|
20230803,133400,284465445,3315,3315,3315,3315,0
|
|
20230803,133300,284465445,3315,3320,3320,3315,113
|
|
20230803,133200,284090350,3320,3320,3320,3320,245
|
|
20230803,133100,283276950,3315,3315,3315,3315,0
|
|
20230803,133000,283276950,3315,3315,3315,3315,0
|
|
20230803,132900,283276950,3315,3320,3320,3315,7
|
|
20230803,132800,283253730,3320,3320,3320,3320,0
|
|
20230803,132700,283253730,3320,3320,3320,3320,204
|
|
20230803,132600,282576450,3320,3320,3320,3320,10
|
|
20230803,132500,282543250,3320,3320,3320,3320,0
|
|
20230803,132400,282543250,3320,3320,3320,3320,498
|
|
20230803,132300,280889890,3320,3320,3320,3320,800
|
|
20230803,132200,278233890,3320,3320,3320,3320,1
|
|
20230803,132100,278230570,3325,3325,3325,3325,120
|
|
20230803,132000,277831570,3325,3325,3325,3325,0
|
|
20230803,131900,277831570,3325,3325,3325,3325,1141
|
|
20230803,131800,274037745,3325,3315,3325,3315,2581
|
|
20230803,131700,265478790,3310,3310,3310,3310,0
|
|
20230803,131600,265478790,3310,3310,3310,3310,2010
|
|
20230803,131500,258825690,3315,3320,3320,3315,213
|
|
20230803,131400,258119585,3325,3325,3325,3325,0
|
|
20230803,131300,258119585,3325,3325,3325,3325,0
|
|
20230803,131200,258119585,3325,3325,3325,3325,0
|
|
20230803,131100,258119585,3325,3325,3325,3325,0
|
|
20230803,131000,258119585,3325,3325,3325,3325,0
|
|
20230803,130900,258119585,3325,3325,3325,3325,0
|
|
20230803,130800,258119585,3325,3325,3325,3325,0
|
|
20230803,130700,258119585,3325,3325,3325,3325,0
|
|
20230803,130600,258119585,3325,3325,3325,3325,0
|
|
20230803,130500,258119585,3325,3325,3325,3325,0
|
|
20230803,130400,258119585,3325,3325,3325,3325,0
|
|
20230803,130300,258119585,3325,3325,3325,3325,0
|
|
20230803,130200,258119585,3325,3325,3325,3325,0
|
|
20230803,130100,258119585,3325,3325,3325,3325,0
|
|
20230803,130000,258119585,3325,3325,3325,3325,0
|
|
20230803,125900,258119585,3325,3325,3325,3325,0
|
|
20230803,125800,258119585,3325,3325,3325,3325,0
|
|
20230803,125700,258119585,3325,3325,3325,3325,0
|
|
20230803,125600,258119585,3325,3325,3325,3325,0
|
|
20230803,125500,258119585,3325,3325,3325,3325,0
|
|
20230803,125400,258119585,3325,3325,3325,3325,1
|
|
20230803,125300,258116260,3320,3320,3320,3320,300
|
|
20230803,125200,257120260,3320,3320,3320,3320,1
|
|
20230803,125100,257116940,3310,3310,3310,3310,0
|
|
20230803,125000,257116940,3310,3310,3310,3310,0
|
|
20230803,124900,257116940,3310,3310,3310,3310,0
|
|
20230803,124800,257116940,3310,3310,3310,3310,20
|
|
20230803,124700,257050740,3310,3310,3310,3310,0
|
|
20230803,124600,257050740,3310,3310,3310,3310,0
|
|
20230803,124500,257050740,3310,3310,3310,3310,0
|
|
20230803,124400,257050740,3310,3310,3310,3310,31
|
|
20230803,124300,256948130,3320,3320,3320,3320,1
|
|
20230803,124200,256944810,3310,3310,3310,3310,0
|
|
20230803,124100,256944810,3310,3310,3310,3310,1000
|
|
20230803,124000,253634810,3320,3320,3320,3320,0
|
|
20230803,123900,253634810,3320,3320,3320,3320,0
|
|
20230803,123800,253634810,3320,3320,3320,3320,364
|
|
20230803,123700,252426330,3320,3320,3320,3320,0
|
|
20230803,123600,252426330,3320,3320,3320,3320,0
|
|
20230803,123500,252426330,3320,3320,3320,3320,0
|
|
20230803,123400,252426330,3320,3320,3320,3320,0
|
|
20230803,123300,252426330,3320,3320,3320,3320,0
|
|
20230803,123200,252426330,3320,3320,3320,3320,0
|
|
20230803,123100,252426330,3320,3320,3320,3320,0
|
|
20230803,123000,252426330,3320,3320,3320,3320,2
|
|
20230803,122900,252419690,3320,3320,3320,3320,0
|
|
20230803,122800,252419690,3320,3320,3320,3320,10
|
|
20230803,122700,252386490,3320,3320,3320,3320,0
|
|
20230803,122600,252386490,3320,3310,3320,3310,2163
|
|
20230803,122500,245225330,3310,3310,3310,3310,0
|
|
20230803,122400,245225330,3310,3310,3310,3310,5
|
|
20230803,122300,245208780,3315,3315,3315,3315,0
|
|
20230803,122200,245208780,3315,3315,3315,3315,1026
|
|
20230803,122100,241807590,3310,3310,3310,3310,0
|
|
20230803,122000,241807590,3310,3310,3310,3310,0
|
|
20230803,121900,241807590,3310,3310,3310,3310,108
|
|
20230803,121800,241450110,3315,3315,3315,3315,1
|
|
20230803,121700,241446795,3310,3310,3310,3310,6
|
|
20230803,121600,241426935,3315,3315,3315,3315,0
|
|
20230803,121500,241426935,3315,3315,3315,3315,0
|
|
20230803,121400,241426935,3315,3315,3315,3315,0
|
|
20230803,121300,241426935,3315,3315,3315,3315,0
|
|
20230803,121200,241426935,3315,3315,3315,3315,146
|
|
20230803,121100,240942945,3310,3315,3315,3310,2369
|
|
20230803,121000,233101450,3325,3325,3325,3325,1
|
|
20230803,120900,233098125,3320,3320,3320,3320,0
|
|
20230803,120800,233098125,3320,3320,3320,3320,0
|
|
20230803,120700,233098125,3320,3310,3320,3310,88
|
|
20230803,120600,232806835,3325,3325,3325,3325,0
|
|
20230803,120500,232806835,3325,3315,3325,3315,5
|
|
20230803,120400,232790245,3315,3315,3315,3315,17
|
|
20230803,120300,232733890,3315,3315,3315,3315,0
|
|
20230803,120200,232733890,3315,3315,3315,3315,0
|
|
20230803,120100,232733890,3315,3315,3315,3315,5
|
|
20230803,120000,232717315,3315,3315,3315,3315,0
|
|
20230803,115900,232717315,3315,3315,3315,3315,15
|
|
20230803,115800,232667590,3315,3315,3315,3315,0
|
|
20230803,115700,232667590,3315,3315,3315,3315,0
|
|
20230803,115600,232667590,3315,3315,3315,3315,0
|
|
20230803,115500,232667590,3315,3315,3315,3315,0
|
|
20230803,115400,232667590,3315,3315,3315,3315,0
|
|
20230803,115300,232667590,3315,3315,3315,3315,0
|
|
20230803,115200,232667590,3315,3315,3315,3315,73
|
|
20230803,115100,232425595,3315,3315,3315,3315,20
|
|
20230803,115000,232359295,3315,3315,3315,3315,210
|
|
20230803,114900,231663145,3315,3315,3315,3315,0
|
|
20230803,114800,231663145,3315,3315,3315,3315,0
|
|
20230803,114700,231663145,3315,3315,3315,3315,0
|
|
20230803,114600,231663145,3315,3315,3315,3315,0
|
|
20230803,114500,231663145,3315,3315,3315,3315,0
|
|
20230803,114400,231663145,3315,3315,3315,3315,0
|
|
20230803,114300,231663145,3315,3315,3315,3315,0
|
|
20230803,114200,231663145,3315,3315,3315,3315,200
|
|
20230803,114100,231000145,3315,3315,3315,3315,0
|
|
20230803,114000,231000145,3315,3315,3315,3315,0
|
|
20230803,113900,231000145,3315,3315,3315,3315,0
|
|
20230803,113800,231000145,3315,3315,3315,3315,0
|
|
20230803,113700,231000145,3315,3315,3315,3315,300
|
|
20230803,113600,230005645,3315,3315,3315,3315,1
|
|
20230803,113500,230002330,3315,3315,3315,3315,0
|
|
20230803,113400,230002330,3315,3315,3315,3315,0
|
|
20230803,113300,230002330,3315,3315,3315,3315,341
|
|
20230803,113200,228871915,3315,3325,3325,3315,2
|
|
20230803,113100,228865275,3315,3315,3315,3315,2032
|
|
20230803,113000,222129195,3325,3325,3325,3325,0
|
|
20230803,112900,222129195,3325,3325,3325,3325,0
|
|
20230803,112800,222129195,3325,3325,3325,3325,10
|
|
20230803,112700,222095945,3325,3325,3325,3325,0
|
|
20230803,112600,222095945,3325,3325,3325,3325,0
|
|
20230803,112500,222095945,3325,3325,3325,3325,262
|
|
20230803,112400,221224795,3330,3330,3330,3330,0
|
|
20230803,112300,221224795,3330,3325,3330,3325,480
|
|
20230803,112200,219628750,3315,3315,3315,3315,0
|
|
20230803,112100,219628750,3315,3315,3315,3315,0
|
|
20230803,112000,219628750,3315,3315,3315,3315,0
|
|
20230803,111900,219628750,3315,3320,3320,3315,7
|
|
20230803,111800,219605530,3315,3315,3315,3315,5
|
|
20230803,111700,219588955,3315,3315,3315,3315,10
|
|
20230803,111600,219555805,3315,3315,3315,3315,136
|
|
20230803,111500,219104965,3315,3315,3315,3315,0
|
|
20230803,111400,219104965,3315,3320,3320,3315,968
|
|
20230803,111300,215895855,3320,3320,3320,3320,0
|
|
20230803,111200,215895855,3320,3320,3320,3320,0
|
|
20230803,111100,215895855,3320,3320,3320,3320,0
|
|
20230803,111000,215895855,3320,3320,3320,3320,0
|
|
20230803,110900,215895855,3320,3320,3320,3320,0
|
|
20230803,110800,215895855,3320,3320,3320,3320,0
|
|
20230803,110700,215895855,3320,3320,3320,3320,0
|
|
20230803,110600,215895855,3320,3320,3320,3320,0
|
|
20230803,110500,215895855,3320,3330,3330,3320,952
|
|
20230803,110400,212734215,3320,3320,3320,3320,215
|
|
20230803,110300,212020415,3315,3315,3315,3315,1
|
|
20230803,110200,212017100,3315,3315,3315,3315,329
|
|
20230803,110100,210926465,3315,3320,3320,3315,563
|
|
20230803,110000,209058820,3320,3320,3320,3320,655
|
|
20230803,105900,206884220,3320,3320,3320,3320,475
|
|
20230803,105800,205307220,3320,3320,3330,3320,14
|
|
20230803,105700,205260640,3335,3335,3335,3335,0
|
|
20230803,105600,205260640,3335,3335,3335,3335,1
|
|
20230803,105500,205257305,3325,3330,3335,3325,2210
|
|
20230803,105400,197903145,3340,3340,3340,3330,33
|
|
20230803,105300,197793225,3335,3335,3335,3335,0
|
|
20230803,105200,197793225,3335,3335,3335,3335,143
|
|
20230803,105100,197316320,3335,3335,3340,3335,78
|
|
20230803,105000,197056185,3335,3335,3335,3335,921
|
|
20230803,104900,193984650,3340,3340,3340,3340,62
|
|
20230803,104800,193777570,3340,3340,3340,3340,0
|
|
20230803,104700,193777570,3340,3340,3340,3340,0
|
|
20230803,104600,193777570,3340,3340,3340,3340,201
|
|
20230803,104500,193106230,3340,3340,3340,3340,0
|
|
20230803,104400,193106230,3340,3340,3340,3340,7
|
|
20230803,104300,193082850,3340,3340,3340,3340,10
|
|
20230803,104200,193049450,3340,3340,3340,3340,2
|
|
20230803,104100,193042770,3335,3335,3335,3335,500
|
|
20230803,104000,191375270,3335,3335,3335,3335,1147
|
|
20230803,103900,187550025,3335,3335,3335,3335,0
|
|
20230803,103800,187550025,3335,3335,3335,3335,0
|
|
20230803,103700,187550025,3335,3335,3335,3335,0
|
|
20230803,103600,187550025,3335,3335,3335,3335,0
|
|
20230803,103500,187550025,3335,3335,3335,3335,252
|
|
20230803,103400,186709605,3335,3335,3335,3335,0
|
|
20230803,103300,186709605,3335,3335,3335,3335,0
|
|
20230803,103200,186709605,3335,3335,3340,3335,689
|
|
20230803,103100,184411785,3335,3335,3335,3335,1145
|
|
20230803,103000,180593210,3340,3340,3340,3340,4
|
|
20230803,102900,180579850,3340,3330,3340,3330,1257
|
|
20230803,102800,176388235,3330,3325,3330,3320,2014
|
|
20230803,102700,169696745,3330,3335,3335,3330,1147
|
|
20230803,102600,165877230,3335,3335,3335,3335,1848
|
|
20230803,102500,159714150,3350,3350,3350,3350,0
|
|
20230803,102400,159714150,3350,3340,3350,3335,1188
|
|
20230803,102300,155746540,3350,3350,3350,3350,298
|
|
20230803,102200,154748240,3350,3340,3350,3340,16
|
|
20230803,102100,154694790,3350,3335,3350,3335,2122
|
|
20230803,102000,147607690,3340,3340,3340,3340,0
|
|
20230803,101900,147607690,3340,3340,3340,3340,0
|
|
20230803,101800,147607690,3340,3340,3340,3340,100
|
|
20230803,101700,147273690,3340,3335,3340,3335,3
|
|
20230803,101600,147263675,3335,3340,3340,3335,1093
|
|
20230803,101500,143618470,3335,3335,3335,3335,36
|
|
20230803,101400,143498410,3335,3340,3340,3335,1104
|
|
20230803,101300,139816565,3345,3345,3345,3345,0
|
|
20230803,101200,139816565,3345,3345,3345,3345,0
|
|
20230803,101100,139816565,3345,3335,3345,3335,11
|
|
20230803,101000,139779870,3345,3345,3345,3345,2
|
|
20230803,100900,139773180,3335,3340,3350,3335,69
|
|
20230803,100800,139542935,3335,3340,3340,3335,163
|
|
20230803,100700,138999075,3335,3335,3335,3335,400
|
|
20230803,100600,137665075,3340,3340,3340,3340,1158
|
|
20230803,100500,133797355,3345,3345,3345,3345,70
|
|
20230803,100400,133563205,3350,3345,3350,3345,2
|
|
20230803,100300,133556510,3345,3350,3355,3345,1903
|
|
20230803,100200,127189230,3365,3365,3365,3365,30
|
|
20230803,100100,127088280,3365,3355,3365,3355,246
|
|
20230803,100000,126262940,3365,3355,3365,3355,2010
|
|
20230803,095900,119519290,3365,3365,3365,3365,2
|
|
20230803,095800,119512560,3365,3360,3365,3360,10
|
|
20230803,095700,119478935,3360,3365,3365,3360,55
|
|
20230803,095600,119294110,3365,3360,3365,3355,156
|
|
20230803,095500,118769930,3360,3360,3360,3360,0
|
|
20230803,095400,118769930,3360,3360,3360,3360,520
|
|
20230803,095300,117022730,3360,3355,3360,3350,20
|
|
20230803,095200,116955630,3360,3355,3360,3355,38
|
|
20230803,095100,116828125,3355,3355,3355,3355,2965
|
|
20230803,095000,106880550,3370,3370,3370,3370,0
|
|
20230803,094900,106880550,3370,3355,3370,3355,3040
|
|
20230803,094800,96676470,3355,3350,3355,3350,310
|
|
20230803,094700,95637920,3350,3350,3350,3350,36
|
|
20230803,094600,95517320,3345,3345,3345,3345,4
|
|
20230803,094500,95503940,3355,3345,3355,3335,187
|
|
20230803,094400,94879490,3355,3345,3355,3335,2088
|
|
20230803,094300,87907490,3355,3355,3355,3355,0
|
|
20230803,094200,87907490,3355,3355,3355,3355,0
|
|
20230803,094100,87907490,3355,3345,3355,3345,248
|
|
20230803,094000,87077885,3355,3355,3355,3355,3
|
|
20230803,093900,87067820,3355,3355,3355,3355,72
|
|
20230803,093800,86826260,3355,3355,3355,3355,0
|
|
20230803,093700,86826260,3355,3355,3355,3355,0
|
|
20230803,093600,86826260,3355,3355,3355,3355,3
|
|
20230803,093500,86816195,3355,3355,3355,3355,530
|
|
20230803,093400,85038045,3355,3350,3360,3345,1207
|
|
20230803,093300,81000455,3360,3360,3360,3360,40
|
|
20230803,093200,80866055,3360,3360,3360,3360,0
|
|
20230803,093100,80866055,3360,3360,3360,3360,0
|
|
20230803,093000,80866055,3360,3360,3360,3360,3
|
|
20230803,092900,80855975,3345,3360,3360,3345,11
|
|
20230803,092800,80819030,3365,3365,3365,3350,1265
|
|
20230803,092700,76580755,3365,3365,3365,3365,0
|
|
20230803,092600,76580755,3365,3355,3365,3350,576
|
|
20230803,092500,74647820,3365,3365,3370,3365,1033
|
|
20230803,092400,71171620,3365,3350,3370,3350,2002
|
|
20230803,092300,64449880,3345,3345,3365,3345,1501
|
|
20230803,092200,59429015,3365,3365,3365,3365,2
|
|
20230803,092100,59422285,3365,3365,3365,3365,59
|
|
20230803,092000,59223750,3365,3320,3365,3320,619
|
|
20230803,091900,57158880,3320,3310,3320,3305,461
|
|
20230803,091800,55634170,3320,3320,3320,3320,2
|
|
20230803,091700,55627530,3320,3315,3320,3315,4
|
|
20230803,091600,55614260,3310,3320,3320,3310,1268
|
|
20230803,091500,51416170,3325,3315,3325,3315,269
|
|
20230803,091400,50524125,3325,3325,3325,3325,42
|
|
20230803,091300,50384475,3315,3315,3320,3315,2041
|
|
20230803,091200,43609310,3315,3315,3315,3315,93
|
|
20230803,091100,43301015,3315,3315,3315,3315,0
|
|
20230803,091000,43301015,3315,3315,3315,3315,1291
|
|
20230803,090900,39021350,3315,3315,3315,3315,0
|
|
20230803,090800,39021350,3315,3320,3320,3315,1299
|
|
20230803,090700,34710165,3320,3320,3320,3320,0
|
|
20230803,090600,34710165,3320,3320,3320,3320,0
|
|
20230803,090500,34710165,3320,3320,3320,3320,33
|
|
20230803,090400,34600605,3305,3315,3320,3305,2890
|
|
20230803,090300,25034070,3320,3325,3325,3320,2129
|
|
20230803,090200,17964290,3325,3325,3325,3325,361
|
|
20230803,090100,16763965,3325,3330,3330,3325,1213
|
|
20230803,090000,12727330,3330,3340,3340,3330,3813
|