656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,332634715,3315,3315,3315,3315,1777
|
|
20230823,195200,332634715,3315,3315,3315,3315,0
|
|
20230823,195100,332634715,3315,3315,3315,3315,0
|
|
20230823,195000,332634715,3315,3315,3315,3315,0
|
|
20230823,194900,332634715,3315,3315,3315,3315,0
|
|
20230823,194800,332634715,3315,3315,3315,3315,0
|
|
20230823,194700,332634715,3315,3315,3315,3315,0
|
|
20230823,194600,332634715,3315,3315,3315,3315,0
|
|
20230823,194500,332634715,3315,3315,3315,3315,0
|
|
20230823,194400,332634715,3315,3315,3315,3315,0
|
|
20230823,194300,332634715,3315,3315,3315,3315,0
|
|
20230823,194200,332634715,3315,3315,3315,3315,0
|
|
20230823,194100,332634715,3315,3315,3315,3315,0
|
|
20230823,194000,332634715,3315,3315,3315,3315,0
|
|
20230823,193900,332634715,3315,3315,3315,3315,0
|
|
20230823,193800,332634715,3315,3315,3315,3315,0
|
|
20230823,193700,332634715,3315,3315,3315,3315,0
|
|
20230823,193600,332634715,3315,3315,3315,3315,0
|
|
20230823,193500,332634715,3315,3315,3315,3315,0
|
|
20230823,193400,332634715,3315,3315,3315,3315,0
|
|
20230823,193300,332634715,3315,3315,3315,3315,0
|
|
20230823,193200,332634715,3315,3315,3315,3315,0
|
|
20230823,193100,332634715,3315,3315,3315,3315,0
|
|
20230823,193000,332634715,3315,3315,3315,3315,0
|
|
20230823,192900,332634715,3315,3315,3315,3315,0
|
|
20230823,192800,332634715,3315,3315,3315,3315,0
|
|
20230823,192700,332634715,3315,3315,3315,3315,0
|
|
20230823,192600,332634715,3315,3315,3315,3315,0
|
|
20230823,192500,332634715,3315,3315,3315,3315,0
|
|
20230823,192400,332634715,3315,3315,3315,3315,0
|
|
20230823,192300,332634715,3315,3315,3315,3315,1777
|
|
20230823,192200,332634715,3315,3315,3315,3315,0
|
|
20230823,192100,332634715,3315,3315,3315,3315,0
|
|
20230823,192000,332634715,3315,3315,3315,3315,0
|
|
20230823,191900,332634715,3315,3315,3315,3315,0
|
|
20230823,191800,332634715,3315,3315,3315,3315,0
|
|
20230823,191700,332634715,3315,3315,3315,3315,0
|
|
20230823,191600,332634715,3315,3315,3315,3315,0
|
|
20230823,191500,332634715,3315,3315,3315,3315,0
|
|
20230823,191400,332634715,3315,3315,3315,3315,0
|
|
20230823,191300,332634715,3315,3315,3315,3315,0
|
|
20230823,191200,332634715,3315,3315,3315,3315,0
|
|
20230823,191100,332634715,3315,3315,3315,3315,0
|
|
20230823,191000,332634715,3315,3315,3315,3315,0
|
|
20230823,190900,332634715,3315,3315,3315,3315,0
|
|
20230823,190800,332634715,3315,3315,3315,3315,0
|
|
20230823,190700,332634715,3315,3315,3315,3315,0
|
|
20230823,190600,332634715,3315,3315,3315,3315,0
|
|
20230823,190500,332634715,3315,3315,3315,3315,0
|
|
20230823,190400,332634715,3315,3315,3315,3315,0
|
|
20230823,190300,332634715,3315,3315,3315,3315,0
|
|
20230823,190200,332634715,3315,3315,3315,3315,0
|
|
20230823,190100,332634715,3315,3315,3315,3315,0
|
|
20230823,190000,332634715,3315,3315,3315,3315,0
|
|
20230823,185900,332634715,3315,3315,3315,3315,0
|
|
20230823,185800,332634715,3315,3315,3315,3315,0
|
|
20230823,185700,332634715,3315,3315,3315,3315,0
|
|
20230823,185600,332634715,3315,3315,3315,3315,0
|
|
20230823,185500,332634715,3315,3315,3315,3315,0
|
|
20230823,185400,332634715,3315,3315,3315,3315,0
|
|
20230823,185300,332634715,3315,3315,3315,3315,1777
|
|
20230823,185200,332634715,3315,3315,3315,3315,0
|
|
20230823,185100,332634715,3315,3315,3315,3315,0
|
|
20230823,185000,332634715,3315,3315,3315,3315,0
|
|
20230823,184900,332634715,3315,3315,3315,3315,0
|
|
20230823,184800,332634715,3315,3315,3315,3315,0
|
|
20230823,184700,332634715,3315,3315,3315,3315,0
|
|
20230823,184600,332634715,3315,3315,3315,3315,0
|
|
20230823,184500,332634715,3315,3315,3315,3315,0
|
|
20230823,184400,332634715,3315,3315,3315,3315,0
|
|
20230823,184300,332634715,3315,3315,3315,3315,0
|
|
20230823,184200,332634715,3315,3315,3315,3315,0
|
|
20230823,184100,332634715,3315,3315,3315,3315,0
|
|
20230823,184000,332634715,3315,3315,3315,3315,0
|
|
20230823,183900,332634715,3315,3315,3315,3315,0
|
|
20230823,183800,332634715,3315,3315,3315,3315,0
|
|
20230823,183700,332634715,3315,3315,3315,3315,0
|
|
20230823,183600,332634715,3315,3315,3315,3315,0
|
|
20230823,183500,332634715,3315,3315,3315,3315,0
|
|
20230823,183400,332634715,3315,3315,3315,3315,0
|
|
20230823,183300,332634715,3315,3315,3315,3315,0
|
|
20230823,183200,332634715,3315,3315,3315,3315,0
|
|
20230823,183100,332634715,3315,3315,3315,3315,0
|
|
20230823,183000,332634715,3315,3315,3315,3315,0
|
|
20230823,182900,332634715,3315,3315,3315,3315,0
|
|
20230823,182800,332634715,3315,3315,3315,3315,0
|
|
20230823,182700,332634715,3315,3315,3315,3315,0
|
|
20230823,182600,332634715,3315,3315,3315,3315,0
|
|
20230823,182500,332634715,3315,3315,3315,3315,0
|
|
20230823,182400,332634715,3315,3315,3315,3315,0
|
|
20230823,182300,332634715,3315,3315,3315,3315,1777
|
|
20230823,182200,332634715,3315,3315,3315,3315,0
|
|
20230823,182100,332634715,3315,3315,3315,3315,0
|
|
20230823,182000,332634715,3315,3315,3315,3315,0
|
|
20230823,181900,332634715,3315,3315,3315,3315,0
|
|
20230823,181800,332634715,3315,3315,3315,3315,0
|
|
20230823,181700,332634715,3315,3315,3315,3315,0
|
|
20230823,181600,332634715,3315,3315,3315,3315,0
|
|
20230823,181500,332634715,3315,3315,3315,3315,0
|
|
20230823,181400,332634715,3315,3315,3315,3315,0
|
|
20230823,181300,332634715,3315,3315,3315,3315,0
|
|
20230823,181200,332634715,3315,3315,3315,3315,0
|
|
20230823,181100,332634715,3315,3315,3315,3315,0
|
|
20230823,181000,332634715,3315,3315,3315,3315,0
|
|
20230823,180900,332634715,3315,3315,3315,3315,0
|
|
20230823,180800,332634715,3315,3315,3315,3315,0
|
|
20230823,180700,332634715,3315,3315,3315,3315,0
|
|
20230823,180600,332634715,3315,3315,3315,3315,0
|
|
20230823,180500,332634715,3315,3315,3315,3315,0
|
|
20230823,180400,332634715,3315,3315,3315,3315,0
|
|
20230823,180300,332634715,3315,3315,3315,3315,0
|
|
20230823,180200,332634715,3315,3315,3315,3315,0
|
|
20230823,180100,332634715,3315,3315,3315,3315,0
|
|
20230823,180000,332634715,3315,3315,3315,3315,0
|
|
20230823,175900,332634715,3315,3315,3315,3315,0
|
|
20230823,175800,332634715,3315,3315,3315,3315,0
|
|
20230823,175700,332634715,3315,3315,3315,3315,0
|
|
20230823,175600,332634715,3315,3315,3315,3315,0
|
|
20230823,175500,332634715,3315,3315,3315,3315,0
|
|
20230823,175400,332634715,3315,3315,3315,3315,0
|
|
20230823,175300,332634715,3315,3315,3315,3315,1777
|
|
20230823,175200,332634715,3315,3315,3315,3315,0
|
|
20230823,175100,332634715,3315,3315,3315,3315,0
|
|
20230823,175000,332634715,3315,3315,3315,3315,0
|
|
20230823,174900,332634715,3315,3315,3315,3315,0
|
|
20230823,174800,332634715,3315,3315,3315,3315,0
|
|
20230823,174700,332634715,3315,3315,3315,3315,0
|
|
20230823,174600,332634715,3315,3315,3315,3315,0
|
|
20230823,174500,332634715,3315,3315,3315,3315,0
|
|
20230823,174400,332634715,3315,3315,3315,3315,0
|
|
20230823,174300,332634715,3315,3315,3315,3315,0
|
|
20230823,174200,332634715,3315,3315,3315,3315,0
|
|
20230823,174100,332634715,3315,3315,3315,3315,0
|
|
20230823,174000,332634715,3315,3315,3315,3315,0
|
|
20230823,173900,332634715,3315,3315,3315,3315,0
|
|
20230823,173800,332634715,3315,3315,3315,3315,0
|
|
20230823,173700,332634715,3315,3315,3315,3315,0
|
|
20230823,173600,332634715,3315,3315,3315,3315,0
|
|
20230823,173500,332634715,3315,3315,3315,3315,0
|
|
20230823,173400,332634715,3315,3315,3315,3315,0
|
|
20230823,173300,332634715,3315,3315,3315,3315,0
|
|
20230823,173200,332634715,3315,3315,3315,3315,0
|
|
20230823,173100,332634715,3315,3315,3315,3315,0
|
|
20230823,173000,332634715,3315,3315,3315,3315,0
|
|
20230823,172900,332634715,3315,3315,3315,3315,0
|
|
20230823,172800,332634715,3315,3315,3315,3315,0
|
|
20230823,172700,332634715,3315,3315,3315,3315,0
|
|
20230823,172600,332634715,3315,3315,3315,3315,0
|
|
20230823,172500,332634715,3315,3315,3315,3315,0
|
|
20230823,172400,332634715,3315,3315,3315,3315,0
|
|
20230823,172300,332634715,3315,3315,3315,3315,1777
|
|
20230823,172200,332634715,3315,3315,3315,3315,0
|
|
20230823,172100,332634715,3315,3315,3315,3315,0
|
|
20230823,172000,332634715,3315,3315,3315,3315,0
|
|
20230823,171900,332634715,3315,3315,3315,3315,0
|
|
20230823,171800,332634715,3315,3315,3315,3315,0
|
|
20230823,171700,332634715,3315,3315,3315,3315,0
|
|
20230823,171600,332634715,3315,3315,3315,3315,0
|
|
20230823,171500,332634715,3315,3315,3315,3315,0
|
|
20230823,171400,332634715,3315,3315,3315,3315,0
|
|
20230823,171300,332634715,3315,3315,3315,3315,0
|
|
20230823,171200,332634715,3315,3315,3315,3315,0
|
|
20230823,171100,332634715,3315,3315,3315,3315,0
|
|
20230823,171000,332634715,3315,3315,3315,3315,0
|
|
20230823,170900,332634715,3315,3315,3315,3315,0
|
|
20230823,170800,332634715,3315,3315,3315,3315,0
|
|
20230823,170700,332634715,3315,3315,3315,3315,0
|
|
20230823,170600,332634715,3315,3315,3315,3315,0
|
|
20230823,170500,332634715,3315,3315,3315,3315,0
|
|
20230823,170400,332634715,3315,3315,3315,3315,0
|
|
20230823,170300,332634715,3315,3315,3315,3315,0
|
|
20230823,170200,332634715,3315,3315,3315,3315,0
|
|
20230823,170100,332634715,3315,3315,3315,3315,0
|
|
20230823,170000,332634715,3315,3315,3315,3315,0
|
|
20230823,165900,332634715,3315,3315,3315,3315,0
|
|
20230823,165800,332634715,3315,3315,3315,3315,0
|
|
20230823,165700,332634715,3315,3315,3315,3315,0
|
|
20230823,165600,332634715,3315,3315,3315,3315,0
|
|
20230823,165500,332634715,3315,3315,3315,3315,0
|
|
20230823,165400,332634715,3315,3315,3315,3315,0
|
|
20230823,165300,332634715,3315,3315,3315,3315,1777
|
|
20230823,165200,332634715,3315,3315,3315,3315,0
|
|
20230823,165100,332634715,3315,3315,3315,3315,0
|
|
20230823,165000,332634715,3315,3315,3315,3315,0
|
|
20230823,164900,332634715,3315,3315,3315,3315,0
|
|
20230823,164800,332634715,3315,3315,3315,3315,0
|
|
20230823,164700,332634715,3315,3315,3315,3315,0
|
|
20230823,164600,332634715,3315,3315,3315,3315,0
|
|
20230823,164500,332634715,3315,3315,3315,3315,0
|
|
20230823,164400,332634715,3315,3315,3315,3315,0
|
|
20230823,164300,332634715,3315,3315,3315,3315,0
|
|
20230823,164200,332634715,3315,3315,3315,3315,0
|
|
20230823,164100,332634715,3315,3315,3315,3315,0
|
|
20230823,164000,332634715,3315,3315,3315,3315,0
|
|
20230823,163900,332634715,3315,3315,3315,3315,0
|
|
20230823,163800,332634715,3315,3315,3315,3315,0
|
|
20230823,163700,332634715,3315,3315,3315,3315,0
|
|
20230823,163600,332634715,3315,3315,3315,3315,0
|
|
20230823,163500,332634715,3315,3315,3315,3315,0
|
|
20230823,163400,332634715,3315,3315,3315,3315,0
|
|
20230823,163300,332634715,3315,3315,3315,3315,0
|
|
20230823,163200,332634715,3315,3315,3315,3315,0
|
|
20230823,163100,332634715,3315,3315,3315,3315,0
|
|
20230823,163000,332634715,3315,3315,3315,3315,0
|
|
20230823,162900,332634715,3315,3315,3315,3315,0
|
|
20230823,162800,332634715,3315,3315,3315,3315,0
|
|
20230823,162700,332634715,3315,3315,3315,3315,0
|
|
20230823,162600,332634715,3315,3315,3315,3315,0
|
|
20230823,162500,332634715,3315,3315,3315,3315,0
|
|
20230823,162400,332634715,3315,3315,3315,3315,0
|
|
20230823,162300,332634715,3315,3315,3315,3315,1777
|
|
20230823,162200,332634715,3315,3315,3315,3315,0
|
|
20230823,162100,332634715,3315,3315,3315,3315,0
|
|
20230823,162000,332634715,3315,3315,3315,3315,0
|
|
20230823,161900,332634715,3315,3315,3315,3315,0
|
|
20230823,161800,332634715,3315,3315,3315,3315,0
|
|
20230823,161700,332634715,3315,3315,3315,3315,0
|
|
20230823,161600,332634715,3315,3315,3315,3315,0
|
|
20230823,161500,332634715,3315,3315,3315,3315,0
|
|
20230823,161400,332634715,3315,3315,3315,3315,0
|
|
20230823,161300,332634715,3315,3315,3315,3315,0
|
|
20230823,161200,332634715,3315,3315,3315,3315,0
|
|
20230823,161100,332634715,3315,3315,3315,3315,0
|
|
20230823,161000,332634715,3315,3315,3315,3315,0
|
|
20230823,160900,332634715,3315,3315,3315,3315,0
|
|
20230823,160800,332634715,3315,3315,3315,3315,0
|
|
20230823,160700,332634715,3315,3315,3315,3315,0
|
|
20230823,160600,332634715,3315,3315,3315,3315,0
|
|
20230823,160500,332634715,3315,3315,3315,3315,0
|
|
20230823,160400,332634715,3315,3315,3315,3315,0
|
|
20230823,160300,332634715,3315,3315,3315,3315,0
|
|
20230823,160200,332634715,3315,3315,3315,3315,0
|
|
20230823,160100,332634715,3315,3315,3315,3315,0
|
|
20230823,160000,332634715,3315,3315,3315,3315,0
|
|
20230823,155900,332634715,3315,3315,3315,3315,0
|
|
20230823,155800,332634715,3315,3315,3315,3315,0
|
|
20230823,155700,332634715,3315,3315,3315,3315,0
|
|
20230823,155600,332634715,3315,3315,3315,3315,0
|
|
20230823,155500,332634715,3315,3315,3315,3315,0
|
|
20230823,155400,332634715,3315,3315,3315,3315,0
|
|
20230823,155300,332634715,3315,3315,3315,3315,1777
|
|
20230823,155200,332634715,3315,3315,3315,3315,0
|
|
20230823,155100,332634715,3315,3315,3315,3315,0
|
|
20230823,155000,332634715,3315,3315,3315,3315,0
|
|
20230823,154900,332634715,3315,3315,3315,3315,0
|
|
20230823,154800,332634715,3315,3315,3315,3315,0
|
|
20230823,154700,332634715,3315,3315,3315,3315,0
|
|
20230823,154600,332634715,3315,3315,3315,3315,0
|
|
20230823,154500,332634715,3315,3315,3315,3315,0
|
|
20230823,154400,332634715,3315,3315,3315,3315,0
|
|
20230823,154300,332634715,3315,3315,3315,3315,0
|
|
20230823,154200,332634715,3315,3315,3315,3315,0
|
|
20230823,154100,332634715,3315,3315,3315,3315,0
|
|
20230823,154000,332634715,3315,3315,3315,3315,0
|
|
20230823,153900,332634715,3315,3315,3315,3315,0
|
|
20230823,153800,332634715,3315,3315,3315,3315,0
|
|
20230823,153700,332634715,3315,3315,3315,3315,0
|
|
20230823,153600,332634715,3315,3315,3315,3315,0
|
|
20230823,153500,332634715,3315,3315,3315,3315,0
|
|
20230823,153400,332634715,3315,3315,3315,3315,0
|
|
20230823,153300,332634715,3315,3315,3315,3315,0
|
|
20230823,153200,332634715,3315,3315,3315,3315,0
|
|
20230823,153100,332634715,3315,3315,3315,3315,0
|
|
20230823,153000,332634715,3315,3315,3315,3315,1777
|
|
20230823,152900,326743960,3300,3300,3300,3300,0
|
|
20230823,152800,326743960,3300,3300,3300,3300,0
|
|
20230823,152700,326743960,3300,3300,3300,3300,0
|
|
20230823,152600,326743960,3300,3300,3300,3300,0
|
|
20230823,152500,326743960,3300,3300,3300,3300,0
|
|
20230823,152400,326743960,3300,3300,3300,3300,0
|
|
20230823,152300,326743960,3300,3300,3300,3300,0
|
|
20230823,152200,326743960,3300,3300,3300,3300,0
|
|
20230823,152100,326743960,3300,3300,3300,3300,0
|
|
20230823,152000,326743960,3300,3300,3300,3300,0
|
|
20230823,151900,326743960,3300,3300,3300,3300,0
|
|
20230823,151800,326743960,3300,3300,3300,3300,338
|
|
20230823,151700,325628560,3300,3310,3310,3300,2
|
|
20230823,151600,325621950,3300,3300,3300,3300,0
|
|
20230823,151500,325621950,3300,3300,3310,3300,3
|
|
20230823,151400,325612040,3300,3300,3310,3300,832
|
|
20230823,151300,322860520,3300,3300,3300,3300,0
|
|
20230823,151200,322860520,3300,3300,3300,3300,0
|
|
20230823,151100,322860520,3300,3300,3300,3300,2
|
|
20230823,151000,322853920,3300,3300,3300,3300,600
|
|
20230823,150900,320873920,3295,3295,3300,3295,52
|
|
20230823,150800,320702375,3295,3295,3295,3295,19
|
|
20230823,150700,320639770,3300,3295,3300,3295,2
|
|
20230823,150600,320633175,3295,3295,3295,3295,0
|
|
20230823,150500,320633175,3295,3295,3295,3295,0
|
|
20230823,150400,320633175,3295,3295,3295,3295,5
|
|
20230823,150300,320616700,3300,3300,3300,3300,0
|
|
20230823,150200,320616700,3300,3300,3300,3300,0
|
|
20230823,150100,320616700,3300,3300,3300,3300,10
|
|
20230823,150000,320583700,3290,3290,3290,3290,1
|
|
20230823,145900,320580410,3300,3300,3300,3300,1
|
|
20230823,145800,320577110,3290,3290,3290,3290,203
|
|
20230823,145700,319909240,3295,3295,3295,3295,0
|
|
20230823,145600,319909240,3295,3290,3295,3290,21
|
|
20230823,145500,319840145,3290,3290,3290,3290,321
|
|
20230823,145400,318784055,3290,3290,3290,3290,31
|
|
20230823,145300,318682065,3290,3290,3290,3290,50
|
|
20230823,145200,318517565,3285,3285,3285,3285,300
|
|
20230823,145100,317532065,3290,3290,3290,3290,0
|
|
20230823,145000,317532065,3290,3290,3290,3290,3
|
|
20230823,144900,317522195,3300,3295,3300,3295,2
|
|
20230823,144800,317515600,3295,3295,3295,3295,1343
|
|
20230823,144700,313090415,3285,3285,3285,3285,0
|
|
20230823,144600,313090415,3285,3285,3285,3285,0
|
|
20230823,144500,313090415,3285,3285,3285,3285,28
|
|
20230823,144400,312998435,3290,3290,3290,3290,1000
|
|
20230823,144300,309708435,3290,3290,3290,3290,0
|
|
20230823,144200,309708435,3290,3290,3290,3290,0
|
|
20230823,144100,309708435,3290,3290,3290,3290,646
|
|
20230823,144000,307583095,3290,3295,3295,3290,1288
|
|
20230823,143900,303343055,3310,3310,3310,3310,0
|
|
20230823,143800,303343055,3310,3310,3310,3310,0
|
|
20230823,143700,303343055,3310,3310,3310,3310,0
|
|
20230823,143600,303343055,3310,3310,3310,3310,0
|
|
20230823,143500,303343055,3310,3310,3310,3310,0
|
|
20230823,143400,303343055,3310,3310,3310,3310,0
|
|
20230823,143300,303343055,3310,3310,3310,3310,0
|
|
20230823,143200,303343055,3310,3310,3310,3310,0
|
|
20230823,143100,303343055,3310,3310,3310,3310,0
|
|
20230823,143000,303343055,3310,3310,3310,3310,0
|
|
20230823,142900,303343055,3310,3310,3310,3310,0
|
|
20230823,142800,303343055,3310,3310,3310,3310,90
|
|
20230823,142700,303045155,3315,3315,3315,3315,0
|
|
20230823,142600,303045155,3315,3315,3315,3315,0
|
|
20230823,142500,303045155,3315,3315,3315,3315,0
|
|
20230823,142400,303045155,3315,3315,3315,3315,0
|
|
20230823,142300,303045155,3315,3315,3315,3315,1
|
|
20230823,142200,303041840,3300,3300,3300,3300,32
|
|
20230823,142100,302936240,3315,3315,3315,3315,20
|
|
20230823,142000,302869940,3315,3315,3315,3315,100
|
|
20230823,141900,302538440,3315,3315,3315,3315,0
|
|
20230823,141800,302538440,3315,3315,3315,3315,0
|
|
20230823,141700,302538440,3315,3315,3315,3315,0
|
|
20230823,141600,302538440,3315,3315,3315,3315,0
|
|
20230823,141500,302538440,3315,3315,3315,3315,0
|
|
20230823,141400,302538440,3315,3300,3315,3300,1617
|
|
20230823,141300,297202325,3315,3315,3315,3315,0
|
|
20230823,141200,297202325,3315,3315,3315,3315,0
|
|
20230823,141100,297202325,3315,3315,3315,3315,0
|
|
20230823,141000,297202325,3315,3315,3315,3315,0
|
|
20230823,140900,297202325,3315,3315,3315,3315,0
|
|
20230823,140800,297202325,3315,3315,3315,3315,0
|
|
20230823,140700,297202325,3315,3315,3315,3315,0
|
|
20230823,140600,297202325,3315,3315,3315,3315,0
|
|
20230823,140500,297202325,3315,3315,3315,3315,0
|
|
20230823,140400,297202325,3315,3315,3315,3315,0
|
|
20230823,140300,297202325,3315,3315,3315,3315,6
|
|
20230823,140200,297182435,3315,3315,3315,3315,0
|
|
20230823,140100,297182435,3315,3315,3315,3315,0
|
|
20230823,140000,297182435,3315,3315,3315,3315,0
|
|
20230823,135900,297182435,3315,3315,3315,3315,0
|
|
20230823,135800,297182435,3315,3315,3315,3315,1
|
|
20230823,135700,297179120,3300,3300,3300,3300,10
|
|
20230823,135600,297146120,3315,3315,3315,3315,0
|
|
20230823,135500,297146120,3315,3315,3315,3315,2
|
|
20230823,135400,297139490,3305,3305,3305,3305,1
|
|
20230823,135300,297136185,3315,3315,3315,3315,0
|
|
20230823,135200,297136185,3315,3315,3315,3315,0
|
|
20230823,135100,297136185,3315,3315,3315,3315,0
|
|
20230823,135000,297136185,3315,3315,3315,3315,10
|
|
20230823,134900,297103035,3315,3310,3315,3310,3
|
|
20230823,134800,297093100,3310,3305,3310,3305,102
|
|
20230823,134700,296755920,3310,3310,3310,3300,1400
|
|
20230823,134600,292122090,3310,3310,3310,3310,0
|
|
20230823,134500,292122090,3310,3310,3310,3310,0
|
|
20230823,134400,292122090,3310,3310,3310,3310,0
|
|
20230823,134300,292122090,3310,3310,3310,3310,0
|
|
20230823,134200,292122090,3310,3310,3310,3310,0
|
|
20230823,134100,292122090,3310,3310,3310,3310,0
|
|
20230823,134000,292122090,3310,3310,3310,3310,0
|
|
20230823,133900,292122090,3310,3310,3310,3310,125
|
|
20230823,133800,291708340,3315,3315,3315,3315,1000
|
|
20230823,133700,288393340,3325,3325,3325,3325,0
|
|
20230823,133600,288393340,3325,3325,3325,3325,0
|
|
20230823,133500,288393340,3325,3325,3325,3325,0
|
|
20230823,133400,288393340,3325,3325,3325,3325,0
|
|
20230823,133300,288393340,3325,3325,3325,3325,0
|
|
20230823,133200,288393340,3325,3320,3325,3320,156
|
|
20230823,133100,287875415,3320,3320,3320,3320,295
|
|
20230823,133000,286896015,3320,3320,3320,3320,0
|
|
20230823,132900,286896015,3320,3320,3320,3320,0
|
|
20230823,132800,286896015,3320,3320,3320,3320,0
|
|
20230823,132700,286896015,3320,3320,3320,3320,0
|
|
20230823,132600,286896015,3320,3320,3320,3320,300
|
|
20230823,132500,285900015,3320,3320,3320,3320,0
|
|
20230823,132400,285900015,3320,3320,3320,3320,1
|
|
20230823,132300,285896695,3320,3320,3320,3320,50
|
|
20230823,132200,285730695,3310,3310,3310,3310,0
|
|
20230823,132100,285730695,3310,3310,3310,3310,0
|
|
20230823,132000,285730695,3310,3310,3310,3310,224
|
|
20230823,131900,284989255,3310,3310,3310,3310,0
|
|
20230823,131800,284989255,3310,3310,3310,3310,0
|
|
20230823,131700,284989255,3310,3310,3310,3310,0
|
|
20230823,131600,284989255,3310,3310,3310,3310,0
|
|
20230823,131500,284989255,3310,3310,3310,3310,0
|
|
20230823,131400,284989255,3310,3300,3310,3300,12
|
|
20230823,131300,284949635,3300,3300,3300,3300,0
|
|
20230823,131200,284949635,3300,3300,3300,3300,0
|
|
20230823,131100,284949635,3300,3300,3300,3300,0
|
|
20230823,131000,284949635,3300,3300,3300,3300,13
|
|
20230823,130900,284906735,3310,3310,3310,3310,1
|
|
20230823,130800,284903425,3310,3310,3310,3310,0
|
|
20230823,130700,284903425,3310,3310,3310,3310,0
|
|
20230823,130600,284903425,3310,3310,3310,3310,0
|
|
20230823,130500,284903425,3310,3310,3310,3310,1
|
|
20230823,130400,284900115,3310,3310,3310,3310,0
|
|
20230823,130300,284900115,3310,3310,3310,3310,0
|
|
20230823,130200,284900115,3310,3310,3310,3310,0
|
|
20230823,130100,284900115,3310,3310,3310,3310,0
|
|
20230823,130000,284900115,3310,3310,3310,3310,0
|
|
20230823,125900,284900115,3310,3310,3310,3310,0
|
|
20230823,125800,284900115,3310,3310,3310,3310,0
|
|
20230823,125700,284900115,3310,3310,3310,3310,0
|
|
20230823,125600,284900115,3310,3300,3310,3295,604
|
|
20230823,125500,282906905,3300,3300,3300,3300,509
|
|
20230823,125400,281227205,3305,3305,3305,3305,0
|
|
20230823,125300,281227205,3305,3305,3305,3305,491
|
|
20230823,125200,279604450,3305,3305,3305,3305,0
|
|
20230823,125100,279604450,3305,3305,3305,3305,310
|
|
20230823,125000,278579900,3310,3310,3310,3310,0
|
|
20230823,124900,278579900,3310,3310,3310,3310,765
|
|
20230823,124800,276047750,3310,3310,3310,3310,600
|
|
20230823,124700,274061750,3310,3310,3310,3310,0
|
|
20230823,124600,274061750,3310,3315,3315,3310,146
|
|
20230823,124500,273577780,3315,3315,3315,3315,0
|
|
20230823,124400,273577780,3315,3315,3315,3315,0
|
|
20230823,124300,273577780,3315,3315,3315,3315,0
|
|
20230823,124200,273577780,3315,3315,3315,3315,0
|
|
20230823,124100,273577780,3315,3315,3315,3315,5
|
|
20230823,124000,273561205,3315,3315,3315,3315,0
|
|
20230823,123900,273561205,3315,3315,3315,3315,0
|
|
20230823,123800,273561205,3315,3315,3315,3315,0
|
|
20230823,123700,273561205,3315,3315,3315,3315,0
|
|
20230823,123600,273561205,3315,3315,3315,3315,3
|
|
20230823,123500,273551260,3315,3315,3315,3315,1
|
|
20230823,123400,273547945,3310,3310,3310,3310,103
|
|
20230823,123300,273207015,3310,3310,3310,3310,1
|
|
20230823,123200,273203705,3310,3310,3310,3310,0
|
|
20230823,123100,273203705,3310,3310,3310,3310,0
|
|
20230823,123000,273203705,3310,3310,3310,3310,0
|
|
20230823,122900,273203705,3310,3310,3310,3310,0
|
|
20230823,122800,273203705,3310,3310,3310,3310,0
|
|
20230823,122700,273203705,3310,3310,3310,3310,1
|
|
20230823,122600,273200395,3315,3315,3315,3315,150
|
|
20230823,122500,272703145,3315,3315,3315,3315,0
|
|
20230823,122400,272703145,3315,3315,3315,3315,0
|
|
20230823,122300,272703145,3315,3315,3315,3310,3
|
|
20230823,122200,272693205,3310,3315,3315,3310,4016
|
|
20230823,122100,259380875,3315,3315,3315,3315,0
|
|
20230823,122000,259380875,3315,3315,3315,3315,0
|
|
20230823,121900,259380875,3315,3315,3315,3315,0
|
|
20230823,121800,259380875,3315,3315,3315,3315,0
|
|
20230823,121700,259380875,3315,3315,3315,3315,0
|
|
20230823,121600,259380875,3315,3315,3315,3315,0
|
|
20230823,121500,259380875,3315,3310,3315,3310,3
|
|
20230823,121400,259370935,3300,3300,3300,3300,501
|
|
20230823,121300,257717635,3315,3315,3315,3315,0
|
|
20230823,121200,257717635,3315,3315,3315,3315,0
|
|
20230823,121100,257717635,3315,3315,3315,3315,0
|
|
20230823,121000,257717635,3315,3315,3315,3315,0
|
|
20230823,120900,257717635,3315,3315,3315,3315,0
|
|
20230823,120800,257717635,3315,3315,3315,3315,0
|
|
20230823,120700,257717635,3315,3315,3315,3315,1
|
|
20230823,120600,257714320,3305,3305,3305,3305,182
|
|
20230823,120500,257112810,3300,3300,3300,3300,0
|
|
20230823,120400,257112810,3300,3300,3300,3300,0
|
|
20230823,120300,257112810,3300,3300,3300,3300,0
|
|
20230823,120200,257112810,3300,3300,3300,3300,0
|
|
20230823,120100,257112810,3300,3300,3300,3300,0
|
|
20230823,120000,257112810,3300,3300,3300,3300,1350
|
|
20230823,115900,252657810,3300,3300,3300,3300,0
|
|
20230823,115800,252657810,3300,3300,3300,3300,0
|
|
20230823,115700,252657810,3300,3300,3300,3300,0
|
|
20230823,115600,252657810,3300,3300,3300,3300,0
|
|
20230823,115500,252657810,3300,3300,3300,3300,307
|
|
20230823,115400,251644710,3300,3300,3300,3300,0
|
|
20230823,115300,251644710,3300,3300,3300,3300,0
|
|
20230823,115200,251644710,3300,3300,3300,3300,0
|
|
20230823,115100,251644710,3300,3300,3300,3300,0
|
|
20230823,115000,251644710,3300,3300,3300,3300,0
|
|
20230823,114900,251644710,3300,3300,3300,3300,0
|
|
20230823,114800,251644710,3300,3290,3300,3290,72
|
|
20230823,114700,251407820,3290,3290,3290,3290,0
|
|
20230823,114600,251407820,3290,3290,3290,3290,0
|
|
20230823,114500,251407820,3290,3290,3290,3290,1
|
|
20230823,114400,251404530,3290,3290,3290,3290,188
|
|
20230823,114300,250786010,3290,3290,3290,3290,0
|
|
20230823,114200,250786010,3290,3290,3290,3290,0
|
|
20230823,114100,250786010,3290,3290,3290,3290,1
|
|
20230823,114000,250782720,3290,3290,3290,3290,0
|
|
20230823,113900,250782720,3290,3290,3290,3290,0
|
|
20230823,113800,250782720,3290,3290,3290,3290,88
|
|
20230823,113700,250493200,3295,3295,3295,3295,1
|
|
20230823,113600,250489905,3295,3295,3295,3295,0
|
|
20230823,113500,250489905,3295,3295,3295,3295,0
|
|
20230823,113400,250489905,3295,3295,3295,3295,0
|
|
20230823,113300,250489905,3295,3295,3295,3295,0
|
|
20230823,113200,250489905,3295,3290,3295,3290,115
|
|
20230823,113100,250111480,3290,3290,3290,3290,0
|
|
20230823,113000,250111480,3290,3290,3290,3290,0
|
|
20230823,112900,250111480,3290,3290,3290,3290,0
|
|
20230823,112800,250111480,3290,3290,3290,3290,0
|
|
20230823,112700,250111480,3290,3290,3290,3290,234
|
|
20230823,112600,249341620,3300,3300,3300,3300,0
|
|
20230823,112500,249341620,3300,3300,3300,3300,0
|
|
20230823,112400,249341620,3300,3300,3300,3300,0
|
|
20230823,112300,249341620,3300,3300,3300,3300,0
|
|
20230823,112200,249341620,3300,3295,3305,3295,698
|
|
20230823,112100,247036910,3285,3295,3295,3285,1000
|
|
20230823,112000,243751100,3300,3300,3300,3300,120
|
|
20230823,111900,243355100,3285,3295,3295,3285,4989
|
|
20230823,111800,226941285,3295,3295,3295,3295,1
|
|
20230823,111700,226937990,3300,3305,3305,3300,391
|
|
20230823,111600,225647650,3300,3305,3305,3300,3000
|
|
20230823,111500,215742360,3315,3315,3315,3315,0
|
|
20230823,111400,215742360,3315,3315,3315,3315,0
|
|
20230823,111300,215742360,3315,3315,3315,3315,0
|
|
20230823,111200,215742360,3315,3315,3315,3315,0
|
|
20230823,111100,215742360,3315,3315,3315,3315,0
|
|
20230823,111000,215742360,3315,3315,3315,3315,1
|
|
20230823,110900,215739045,3315,3315,3315,3315,1
|
|
20230823,110800,215735730,3320,3320,3320,3320,0
|
|
20230823,110700,215735730,3320,3320,3320,3320,0
|
|
20230823,110600,215735730,3320,3320,3320,3320,0
|
|
20230823,110500,215735730,3320,3320,3320,3320,0
|
|
20230823,110400,215735730,3320,3310,3320,3305,2583
|
|
20230823,110300,207193590,3310,3310,3310,3310,50
|
|
20230823,110200,207028090,3310,3310,3310,3310,0
|
|
20230823,110100,207028090,3310,3315,3315,3310,19
|
|
20230823,110000,206965180,3315,3315,3315,3315,50
|
|
20230823,105900,206799430,3315,3315,3315,3315,500
|
|
20230823,105800,205141930,3315,3315,3315,3315,702
|
|
20230823,105700,202814800,3320,3320,3320,3320,10
|
|
20230823,105600,202781600,3325,3325,3325,3325,10
|
|
20230823,105500,202748350,3325,3325,3325,3325,0
|
|
20230823,105400,202748350,3325,3325,3325,3325,165
|
|
20230823,105300,202199725,3325,3325,3325,3320,1800
|
|
20230823,105200,196221225,3335,3335,3335,3335,0
|
|
20230823,105100,196221225,3335,3335,3335,3335,0
|
|
20230823,105000,196221225,3335,3335,3335,3335,10
|
|
20230823,104900,196187875,3335,3335,3335,3335,0
|
|
20230823,104800,196187875,3335,3335,3335,3335,0
|
|
20230823,104700,196187875,3335,3335,3335,3335,0
|
|
20230823,104600,196187875,3335,3335,3335,3335,0
|
|
20230823,104500,196187875,3335,3335,3335,3335,0
|
|
20230823,104400,196187875,3335,3335,3335,3335,0
|
|
20230823,104300,196187875,3335,3325,3335,3325,160
|
|
20230823,104200,195655865,3320,3320,3320,3320,0
|
|
20230823,104100,195655865,3320,3320,3320,3320,303
|
|
20230823,104000,194649905,3320,3330,3330,3320,2399
|
|
20230823,103900,186671700,3330,3330,3330,3330,10
|
|
20230823,103800,186638400,3340,3340,3340,3340,0
|
|
20230823,103700,186638400,3340,3340,3340,3340,0
|
|
20230823,103600,186638400,3340,3340,3340,3340,0
|
|
20230823,103500,186638400,3340,3340,3340,3340,5
|
|
20230823,103400,186621700,3340,3340,3340,3340,0
|
|
20230823,103300,186621700,3340,3340,3340,3340,0
|
|
20230823,103200,186621700,3340,3340,3340,3340,0
|
|
20230823,103100,186621700,3340,3340,3340,3340,1010
|
|
20230823,103000,183248300,3345,3340,3345,3320,364
|
|
20230823,102900,182039470,3340,3335,3340,3325,2601
|
|
20230823,102800,173372680,3330,3330,3330,3330,72
|
|
20230823,102700,173132920,3325,3325,3325,3325,3
|
|
20230823,102600,173122945,3325,3325,3325,3325,0
|
|
20230823,102500,173122945,3325,3325,3325,3325,290
|
|
20230823,102400,172158695,3305,3310,3310,3305,2000
|
|
20230823,102300,165548465,3310,3310,3310,3310,0
|
|
20230823,102200,165548465,3310,3310,3315,3310,969
|
|
20230823,102100,162341010,3325,3315,3325,3315,225
|
|
20230823,102000,161594985,3305,3305,3305,3305,0
|
|
20230823,101900,161594985,3305,3305,3305,3305,2
|
|
20230823,101800,161588375,3310,3315,3315,3310,755
|
|
20230823,101700,159087585,3310,3310,3310,3310,0
|
|
20230823,101600,159087585,3310,3310,3310,3310,0
|
|
20230823,101500,159087585,3310,3310,3310,3310,0
|
|
20230823,101400,159087585,3310,3310,3310,3310,0
|
|
20230823,101300,159087585,3310,3310,3310,3310,0
|
|
20230823,101200,159087585,3310,3310,3310,3310,0
|
|
20230823,101100,159087585,3310,3320,3320,3310,803
|
|
20230823,101000,156421655,3320,3315,3320,3315,68
|
|
20230823,100900,156196185,3310,3310,3310,3310,553
|
|
20230823,100800,154365755,3310,3310,3310,3310,0
|
|
20230823,100700,154365755,3310,3305,3310,3300,213
|
|
20230823,100600,153662505,3300,3310,3310,3300,11
|
|
20230823,100500,153626110,3305,3305,3305,3305,100
|
|
20230823,100400,153295610,3305,3305,3305,3305,146
|
|
20230823,100300,152813080,3300,3300,3300,3300,0
|
|
20230823,100200,152813080,3300,3300,3300,3300,0
|
|
20230823,100100,152813080,3300,3300,3300,3300,11
|
|
20230823,100000,152776780,3300,3300,3300,3300,0
|
|
20230823,095900,152776780,3300,3300,3300,3300,100
|
|
20230823,095800,152446780,3295,3305,3305,3295,496
|
|
20230823,095700,150811115,3305,3305,3305,3305,0
|
|
20230823,095600,150811115,3305,3305,3305,3305,0
|
|
20230823,095500,150811115,3305,3305,3305,3305,1
|
|
20230823,095400,150807810,3300,3300,3300,3300,0
|
|
20230823,095300,150807810,3300,3305,3305,3300,152
|
|
20230823,095200,150306135,3305,3305,3305,3305,39
|
|
20230823,095100,150177240,3300,3300,3300,3300,0
|
|
20230823,095000,150177240,3300,3300,3300,3300,500
|
|
20230823,094900,148527240,3295,3300,3300,3295,5
|
|
20230823,094800,148510745,3315,3300,3315,3300,1060
|
|
20230823,094700,145012625,3300,3300,3300,3300,362
|
|
20230823,094600,143818025,3300,3300,3300,3300,378
|
|
20230823,094500,142570625,3300,3300,3300,3300,10
|
|
20230823,094400,142537625,3300,3300,3300,3300,569
|
|
20230823,094300,140659925,3300,3300,3300,3300,0
|
|
20230823,094200,140659925,3300,3300,3300,3300,315
|
|
20230823,094100,139620425,3320,3310,3320,3300,6314
|
|
20230823,094000,118771005,3310,3310,3310,3310,0
|
|
20230823,093900,118771005,3310,3310,3310,3310,0
|
|
20230823,093800,118771005,3310,3325,3325,3310,3
|
|
20230823,093700,118761060,3310,3325,3325,3310,2
|
|
20230823,093600,118754425,3310,3310,3310,3310,25
|
|
20230823,093500,118671675,3320,3320,3320,3320,40
|
|
20230823,093400,118538875,3335,3335,3335,3310,1418
|
|
20230823,093300,113823905,3340,3320,3340,3320,2230
|
|
20230823,093200,106410590,3320,3315,3320,3315,977
|
|
20230823,093100,103168290,3315,3310,3315,3310,936
|
|
20230823,093000,100065500,3315,3300,3315,3295,2058
|
|
20230823,092900,93266045,3295,3295,3300,3295,4076
|
|
20230823,092800,79821930,3290,3290,3295,3290,30
|
|
20230823,092700,79723220,3295,3295,3295,3295,0
|
|
20230823,092600,79723220,3295,3295,3295,3275,324
|
|
20230823,092500,78656100,3295,3280,3300,3280,3593
|
|
20230823,092400,66831285,3280,3280,3280,3280,1404
|
|
20230823,092300,62226165,3280,3275,3280,3275,131
|
|
20230823,092200,61796985,3275,3275,3275,3275,104
|
|
20230823,092100,61456385,3275,3270,3275,3270,1203
|
|
20230823,092000,57522560,3275,3265,3275,3265,2147
|
|
20230823,091900,50498230,3270,3270,3270,3270,0
|
|
20230823,091800,50498230,3270,3255,3270,3255,103
|
|
20230823,091700,50162935,3270,3270,3270,3270,1
|
|
20230823,091600,50159665,3270,3265,3270,3265,5
|
|
20230823,091500,50143335,3270,3260,3270,3260,1544
|
|
20230823,091400,45108800,3265,3265,3265,3265,50
|
|
20230823,091300,44945550,3265,3265,3265,3265,0
|
|
20230823,091200,44945550,3265,3265,3265,3265,0
|
|
20230823,091100,44945550,3265,3265,3265,3265,0
|
|
20230823,091000,44945550,3265,3265,3265,3265,1000
|
|
20230823,090900,41680550,3265,3255,3265,3240,6008
|
|
20230823,090800,22161620,3275,3275,3275,3275,0
|
|
20230823,090700,22161620,3275,3275,3275,3250,152
|
|
20230823,090600,21667570,3250,3255,3280,3250,772
|
|
20230823,090500,19157975,3245,3255,3290,3245,811
|
|
20230823,090400,16518155,3255,3235,3255,3235,2115
|
|
20230823,090300,9676110,3255,3255,3255,3255,0
|
|
20230823,090200,9676110,3255,3255,3255,3255,3
|
|
20230823,090100,9666345,3255,3255,3255,3255,0
|
|
20230823,090000,9666345,3255,3240,3255,3235,2982
|