578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,63554625,3395,3395,3395,3395,342
|
|
20230802,183400,63554625,3395,3395,3395,3395,0
|
|
20230802,183300,63554625,3395,3395,3395,3395,0
|
|
20230802,183200,63554625,3395,3395,3395,3395,0
|
|
20230802,183100,63554625,3395,3395,3395,3395,0
|
|
20230802,183000,63554625,3395,3395,3395,3395,0
|
|
20230802,182900,63554625,3395,3395,3395,3395,0
|
|
20230802,182800,63554625,3395,3395,3395,3395,0
|
|
20230802,182700,63554625,3395,3395,3395,3395,0
|
|
20230802,182600,63554625,3395,3395,3395,3395,0
|
|
20230802,182500,63554625,3395,3395,3395,3395,0
|
|
20230802,182400,63554625,3395,3395,3395,3395,0
|
|
20230802,182300,63554625,3395,3395,3395,3395,0
|
|
20230802,182200,63554625,3395,3395,3395,3395,0
|
|
20230802,182100,63554625,3395,3395,3395,3395,0
|
|
20230802,182000,63554625,3395,3395,3395,3395,0
|
|
20230802,181900,63554625,3395,3395,3395,3395,0
|
|
20230802,181800,63554625,3395,3395,3395,3395,0
|
|
20230802,181700,63554625,3395,3395,3395,3395,0
|
|
20230802,181600,63554625,3395,3395,3395,3395,0
|
|
20230802,181500,63554625,3395,3395,3395,3395,0
|
|
20230802,181400,63554625,3395,3395,3395,3395,0
|
|
20230802,181300,63554625,3395,3395,3395,3395,0
|
|
20230802,181200,63554625,3395,3395,3395,3395,0
|
|
20230802,181100,63554625,3395,3395,3395,3395,0
|
|
20230802,181000,63554625,3395,3395,3395,3395,0
|
|
20230802,180900,63554625,3395,3395,3395,3395,0
|
|
20230802,180800,63554625,3395,3395,3395,3395,0
|
|
20230802,180700,63554625,3395,3395,3395,3395,0
|
|
20230802,180600,63554625,3395,3395,3395,3395,0
|
|
20230802,180500,63554625,3395,3395,3395,3395,342
|
|
20230802,180400,63554625,3395,3395,3395,3395,0
|
|
20230802,180300,63554625,3395,3395,3395,3395,0
|
|
20230802,180200,63554625,3395,3395,3395,3395,0
|
|
20230802,180100,63554625,3395,3395,3395,3395,0
|
|
20230802,180000,63554625,3395,3395,3395,3395,0
|
|
20230802,175900,63554625,3395,3395,3395,3395,0
|
|
20230802,175800,63554625,3395,3395,3395,3395,0
|
|
20230802,175700,63554625,3395,3395,3395,3395,0
|
|
20230802,175600,63554625,3395,3395,3395,3395,0
|
|
20230802,175500,63554625,3395,3395,3395,3395,0
|
|
20230802,175400,63554625,3395,3395,3395,3395,0
|
|
20230802,175300,63554625,3395,3395,3395,3395,0
|
|
20230802,175200,63554625,3395,3395,3395,3395,0
|
|
20230802,175100,63554625,3395,3395,3395,3395,0
|
|
20230802,175000,63554625,3395,3395,3395,3395,0
|
|
20230802,174900,63554625,3395,3395,3395,3395,0
|
|
20230802,174800,63554625,3395,3395,3395,3395,0
|
|
20230802,174700,63554625,3395,3395,3395,3395,0
|
|
20230802,174600,63554625,3395,3395,3395,3395,0
|
|
20230802,174500,63554625,3395,3395,3395,3395,0
|
|
20230802,174400,63554625,3395,3395,3395,3395,0
|
|
20230802,174300,63554625,3395,3395,3395,3395,0
|
|
20230802,174200,63554625,3395,3395,3395,3395,0
|
|
20230802,174100,63554625,3395,3395,3395,3395,0
|
|
20230802,174000,63554625,3395,3395,3395,3395,0
|
|
20230802,173900,63554625,3395,3395,3395,3395,0
|
|
20230802,173800,63554625,3395,3395,3395,3395,0
|
|
20230802,173700,63554625,3395,3395,3395,3395,0
|
|
20230802,173600,63554625,3395,3395,3395,3395,0
|
|
20230802,173500,63554625,3395,3395,3395,3395,342
|
|
20230802,173400,63554625,3395,3395,3395,3395,0
|
|
20230802,173300,63554625,3395,3395,3395,3395,0
|
|
20230802,173200,63554625,3395,3395,3395,3395,0
|
|
20230802,173100,63554625,3395,3395,3395,3395,0
|
|
20230802,173000,63554625,3395,3395,3395,3395,0
|
|
20230802,172900,63554625,3395,3395,3395,3395,0
|
|
20230802,172800,63554625,3395,3395,3395,3395,0
|
|
20230802,172700,63554625,3395,3395,3395,3395,0
|
|
20230802,172600,63554625,3395,3395,3395,3395,0
|
|
20230802,172500,63554625,3395,3395,3395,3395,0
|
|
20230802,172400,63554625,3395,3395,3395,3395,0
|
|
20230802,172300,63554625,3395,3395,3395,3395,0
|
|
20230802,172200,63554625,3395,3395,3395,3395,0
|
|
20230802,172100,63554625,3395,3395,3395,3395,0
|
|
20230802,172000,63554625,3395,3395,3395,3395,0
|
|
20230802,171900,63554625,3395,3395,3395,3395,0
|
|
20230802,171800,63554625,3395,3395,3395,3395,0
|
|
20230802,171700,63554625,3395,3395,3395,3395,0
|
|
20230802,171600,63554625,3395,3395,3395,3395,0
|
|
20230802,171500,63554625,3395,3395,3395,3395,0
|
|
20230802,171400,63554625,3395,3395,3395,3395,0
|
|
20230802,171300,63554625,3395,3395,3395,3395,0
|
|
20230802,171200,63554625,3395,3395,3395,3395,0
|
|
20230802,171100,63554625,3395,3395,3395,3395,0
|
|
20230802,171000,63554625,3395,3395,3395,3395,0
|
|
20230802,170900,63554625,3395,3395,3395,3395,0
|
|
20230802,170800,63554625,3395,3395,3395,3395,0
|
|
20230802,170700,63554625,3395,3395,3395,3395,0
|
|
20230802,170600,63554625,3395,3395,3395,3395,0
|
|
20230802,170500,63554625,3395,3395,3395,3395,342
|
|
20230802,170400,63554625,3395,3395,3395,3395,0
|
|
20230802,170300,63554625,3395,3395,3395,3395,0
|
|
20230802,170200,63554625,3395,3395,3395,3395,0
|
|
20230802,170100,63554625,3395,3395,3395,3395,0
|
|
20230802,170000,63554625,3395,3395,3395,3395,0
|
|
20230802,165900,63554625,3395,3395,3395,3395,0
|
|
20230802,165800,63554625,3395,3395,3395,3395,0
|
|
20230802,165700,63554625,3395,3395,3395,3395,0
|
|
20230802,165600,63554625,3395,3395,3395,3395,0
|
|
20230802,165500,63554625,3395,3395,3395,3395,0
|
|
20230802,165400,63554625,3395,3395,3395,3395,0
|
|
20230802,165300,63554625,3395,3395,3395,3395,0
|
|
20230802,165200,63554625,3395,3395,3395,3395,0
|
|
20230802,165100,63554625,3395,3395,3395,3395,0
|
|
20230802,165000,63554625,3395,3395,3395,3395,0
|
|
20230802,164900,63554625,3395,3395,3395,3395,0
|
|
20230802,164800,63554625,3395,3395,3395,3395,0
|
|
20230802,164700,63554625,3395,3395,3395,3395,0
|
|
20230802,164600,63554625,3395,3395,3395,3395,0
|
|
20230802,164500,63554625,3395,3395,3395,3395,0
|
|
20230802,164400,63554625,3395,3395,3395,3395,0
|
|
20230802,164300,63554625,3395,3395,3395,3395,0
|
|
20230802,164200,63554625,3395,3395,3395,3395,0
|
|
20230802,164100,63554625,3395,3395,3395,3395,0
|
|
20230802,164000,63554625,3395,3395,3395,3395,0
|
|
20230802,163900,63554625,3395,3395,3395,3395,0
|
|
20230802,163800,63554625,3395,3395,3395,3395,0
|
|
20230802,163700,63554625,3395,3395,3395,3395,0
|
|
20230802,163600,63554625,3395,3395,3395,3395,0
|
|
20230802,163500,63554625,3395,3395,3395,3395,342
|
|
20230802,163400,63554625,3395,3395,3395,3395,0
|
|
20230802,163300,63554625,3395,3395,3395,3395,0
|
|
20230802,163200,63554625,3395,3395,3395,3395,0
|
|
20230802,163100,63554625,3395,3395,3395,3395,0
|
|
20230802,163000,63554625,3395,3395,3395,3395,0
|
|
20230802,162900,63554625,3395,3395,3395,3395,0
|
|
20230802,162800,63554625,3395,3395,3395,3395,0
|
|
20230802,162700,63554625,3395,3395,3395,3395,0
|
|
20230802,162600,63554625,3395,3395,3395,3395,0
|
|
20230802,162500,63554625,3395,3395,3395,3395,0
|
|
20230802,162400,63554625,3395,3395,3395,3395,0
|
|
20230802,162300,63554625,3395,3395,3395,3395,0
|
|
20230802,162200,63554625,3395,3395,3395,3395,0
|
|
20230802,162100,63554625,3395,3395,3395,3395,0
|
|
20230802,162000,63554625,3395,3395,3395,3395,0
|
|
20230802,161900,63554625,3395,3395,3395,3395,0
|
|
20230802,161800,63554625,3395,3395,3395,3395,0
|
|
20230802,161700,63554625,3395,3395,3395,3395,0
|
|
20230802,161600,63554625,3395,3395,3395,3395,0
|
|
20230802,161500,63554625,3395,3395,3395,3395,0
|
|
20230802,161400,63554625,3395,3395,3395,3395,0
|
|
20230802,161300,63554625,3395,3395,3395,3395,0
|
|
20230802,161200,63554625,3395,3395,3395,3395,0
|
|
20230802,161100,63554625,3395,3395,3395,3395,0
|
|
20230802,161000,63554625,3395,3395,3395,3395,0
|
|
20230802,160900,63554625,3395,3395,3395,3395,0
|
|
20230802,160800,63554625,3395,3395,3395,3395,0
|
|
20230802,160700,63554625,3395,3395,3395,3395,0
|
|
20230802,160600,63554625,3395,3395,3395,3395,0
|
|
20230802,160500,63554625,3395,3395,3395,3395,342
|
|
20230802,160400,63554625,3395,3395,3395,3395,0
|
|
20230802,160300,63554625,3395,3395,3395,3395,0
|
|
20230802,160200,63554625,3395,3395,3395,3395,0
|
|
20230802,160100,63554625,3395,3395,3395,3395,0
|
|
20230802,160000,63554625,3395,3395,3395,3395,0
|
|
20230802,155900,63554625,3395,3395,3395,3395,0
|
|
20230802,155800,63554625,3395,3395,3395,3395,0
|
|
20230802,155700,63554625,3395,3395,3395,3395,0
|
|
20230802,155600,63554625,3395,3395,3395,3395,0
|
|
20230802,155500,63554625,3395,3395,3395,3395,0
|
|
20230802,155400,63554625,3395,3395,3395,3395,0
|
|
20230802,155300,63554625,3395,3395,3395,3395,0
|
|
20230802,155200,63554625,3395,3395,3395,3395,0
|
|
20230802,155100,63554625,3395,3395,3395,3395,0
|
|
20230802,155000,63554625,3395,3395,3395,3395,0
|
|
20230802,154900,63554625,3395,3395,3395,3395,0
|
|
20230802,154800,63554625,3395,3395,3395,3395,0
|
|
20230802,154700,63554625,3395,3395,3395,3395,0
|
|
20230802,154600,63554625,3395,3395,3395,3395,0
|
|
20230802,154500,63554625,3395,3395,3395,3395,0
|
|
20230802,154400,63554625,3395,3395,3395,3395,0
|
|
20230802,154300,63554625,3395,3395,3395,3395,0
|
|
20230802,154200,63554625,3395,3395,3395,3395,0
|
|
20230802,154100,63554625,3395,3395,3395,3395,0
|
|
20230802,154000,63554625,3395,3395,3395,3395,0
|
|
20230802,153900,63554625,3395,3395,3395,3395,0
|
|
20230802,153800,63554625,3395,3395,3395,3395,0
|
|
20230802,153700,63554625,3395,3395,3395,3395,0
|
|
20230802,153600,63554625,3395,3395,3395,3395,0
|
|
20230802,153500,63554625,3395,3395,3395,3395,342
|
|
20230802,153400,63554625,3395,3395,3395,3395,0
|
|
20230802,153300,63554625,3395,3395,3395,3395,0
|
|
20230802,153200,63554625,3395,3395,3395,3395,0
|
|
20230802,153100,63554625,3395,3395,3395,3395,0
|
|
20230802,153000,63554625,3395,3395,3395,3395,342
|
|
20230802,152900,62393535,3395,3395,3395,3395,0
|
|
20230802,152800,62393535,3395,3395,3395,3395,0
|
|
20230802,152700,62393535,3395,3395,3395,3395,0
|
|
20230802,152600,62393535,3395,3395,3395,3395,0
|
|
20230802,152500,62393535,3395,3395,3395,3395,0
|
|
20230802,152400,62393535,3395,3395,3395,3395,0
|
|
20230802,152300,62393535,3395,3395,3395,3395,0
|
|
20230802,152200,62393535,3395,3395,3395,3395,0
|
|
20230802,152100,62393535,3395,3395,3395,3395,0
|
|
20230802,152000,62393535,3395,3395,3395,3395,0
|
|
20230802,151900,62393535,3395,3395,3395,3395,87
|
|
20230802,151800,62098170,3395,3395,3395,3395,7
|
|
20230802,151700,62074405,3400,3395,3400,3395,37
|
|
20230802,151600,61948755,3405,3405,3405,3405,0
|
|
20230802,151500,61948755,3405,3390,3405,3390,1005
|
|
20230802,151400,58533685,3390,3390,3390,3390,0
|
|
20230802,151300,58533685,3390,3385,3390,3385,3000
|
|
20230802,151200,48364915,3385,3385,3385,3385,0
|
|
20230802,151100,48364915,3385,3385,3385,3385,0
|
|
20230802,151000,48364915,3385,3385,3385,3385,0
|
|
20230802,150900,48364915,3385,3365,3385,3365,50
|
|
20230802,150800,48196355,3355,3355,3355,3355,0
|
|
20230802,150700,48196355,3355,3355,3355,3355,0
|
|
20230802,150600,48196355,3355,3355,3355,3355,0
|
|
20230802,150500,48196355,3355,3355,3355,3355,0
|
|
20230802,150400,48196355,3355,3355,3355,3355,0
|
|
20230802,150300,48196355,3355,3355,3355,3355,0
|
|
20230802,150200,48196355,3355,3360,3360,3355,500
|
|
20230802,150100,46516570,3365,3365,3365,3365,0
|
|
20230802,150000,46516570,3365,3365,3365,3365,46
|
|
20230802,145900,46361780,3365,3365,3365,3365,0
|
|
20230802,145800,46361780,3365,3365,3365,3365,62
|
|
20230802,145700,46153150,3375,3375,3375,3375,0
|
|
20230802,145600,46153150,3375,3375,3375,3375,10
|
|
20230802,145500,46119400,3375,3375,3375,3375,0
|
|
20230802,145400,46119400,3375,3375,3375,3375,0
|
|
20230802,145300,46119400,3375,3375,3375,3375,0
|
|
20230802,145200,46119400,3375,3375,3375,3375,40
|
|
20230802,145100,45984400,3375,3370,3375,3370,31
|
|
20230802,145000,45879925,3375,3375,3375,3365,7
|
|
20230802,144900,45856310,3370,3370,3370,3370,0
|
|
20230802,144800,45856310,3370,3370,3370,3370,26
|
|
20230802,144700,45768690,3375,3375,3375,3375,0
|
|
20230802,144600,45768690,3375,3375,3375,3375,1
|
|
20230802,144500,45765315,3360,3360,3360,3360,0
|
|
20230802,144400,45765315,3360,3370,3370,3360,76
|
|
20230802,144300,45509735,3365,3365,3365,3365,0
|
|
20230802,144200,45509735,3365,3365,3365,3365,0
|
|
20230802,144100,45509735,3365,3365,3365,3365,0
|
|
20230802,144000,45509735,3365,3365,3365,3365,0
|
|
20230802,143900,45509735,3365,3365,3365,3365,0
|
|
20230802,143800,45509735,3365,3380,3380,3365,51
|
|
20230802,143700,45338025,3390,3390,3390,3390,0
|
|
20230802,143600,45338025,3390,3390,3390,3390,0
|
|
20230802,143500,45338025,3390,3390,3390,3390,0
|
|
20230802,143400,45338025,3390,3390,3390,3390,0
|
|
20230802,143300,45338025,3390,3390,3390,3390,0
|
|
20230802,143200,45338025,3390,3390,3390,3390,0
|
|
20230802,143100,45338025,3390,3390,3390,3390,0
|
|
20230802,143000,45338025,3390,3390,3390,3385,18
|
|
20230802,142900,45277020,3385,3375,3390,3375,159
|
|
20230802,142800,44739945,3370,3370,3370,3370,0
|
|
20230802,142700,44739945,3370,3370,3370,3370,0
|
|
20230802,142600,44739945,3370,3370,3370,3370,0
|
|
20230802,142500,44739945,3370,3370,3370,3370,0
|
|
20230802,142400,44739945,3370,3370,3370,3370,0
|
|
20230802,142300,44739945,3370,3370,3370,3370,0
|
|
20230802,142200,44739945,3370,3365,3370,3365,53
|
|
20230802,142100,44561465,3360,3360,3360,3360,0
|
|
20230802,142000,44561465,3360,3360,3360,3360,120
|
|
20230802,141900,44158265,3360,3360,3360,3360,0
|
|
20230802,141800,44158265,3360,3360,3360,3360,0
|
|
20230802,141700,44158265,3360,3360,3360,3360,0
|
|
20230802,141600,44158265,3360,3360,3360,3360,0
|
|
20230802,141500,44158265,3360,3365,3365,3360,300
|
|
20230802,141400,43149715,3365,3365,3365,3365,0
|
|
20230802,141300,43149715,3365,3365,3365,3365,0
|
|
20230802,141200,43149715,3365,3365,3365,3365,54
|
|
20230802,141100,42968005,3380,3380,3380,3380,0
|
|
20230802,141000,42968005,3380,3380,3380,3380,0
|
|
20230802,140900,42968005,3380,3380,3380,3380,0
|
|
20230802,140800,42968005,3380,3380,3380,3380,0
|
|
20230802,140700,42968005,3380,3380,3380,3380,0
|
|
20230802,140600,42968005,3380,3380,3380,3380,100
|
|
20230802,140500,42630005,3380,3380,3380,3380,0
|
|
20230802,140400,42630005,3380,3380,3380,3380,0
|
|
20230802,140300,42630005,3380,3380,3380,3380,0
|
|
20230802,140200,42630005,3380,3380,3380,3380,0
|
|
20230802,140100,42630005,3380,3380,3380,3380,0
|
|
20230802,140000,42630005,3380,3380,3380,3380,0
|
|
20230802,135900,42630005,3380,3380,3380,3380,0
|
|
20230802,135800,42630005,3380,3380,3380,3380,0
|
|
20230802,135700,42630005,3380,3380,3380,3380,0
|
|
20230802,135600,42630005,3380,3380,3380,3380,30
|
|
20230802,135500,42528605,3380,3380,3380,3380,6
|
|
20230802,135400,42508325,3380,3380,3380,3380,0
|
|
20230802,135300,42508325,3380,3380,3380,3380,0
|
|
20230802,135200,42508325,3380,3380,3380,3380,0
|
|
20230802,135100,42508325,3380,3380,3380,3380,0
|
|
20230802,135000,42508325,3380,3380,3380,3380,3
|
|
20230802,134900,42498185,3360,3360,3360,3360,0
|
|
20230802,134800,42498185,3360,3360,3360,3360,0
|
|
20230802,134700,42498185,3360,3360,3360,3360,500
|
|
20230802,134600,40818185,3390,3390,3390,3390,0
|
|
20230802,134500,40818185,3390,3390,3390,3390,0
|
|
20230802,134400,40818185,3390,3375,3390,3360,820
|
|
20230802,134300,38058725,3375,3375,3375,3375,3
|
|
20230802,134200,38048600,3375,3375,3375,3375,0
|
|
20230802,134100,38048600,3375,3370,3375,3370,493
|
|
20230802,134000,36387140,3370,3370,3370,3370,0
|
|
20230802,133900,36387140,3370,3370,3370,3370,0
|
|
20230802,133800,36387140,3370,3370,3370,3370,0
|
|
20230802,133700,36387140,3370,3370,3370,3370,1
|
|
20230802,133600,36383770,3370,3370,3370,3370,26
|
|
20230802,133500,36296150,3370,3370,3370,3370,0
|
|
20230802,133400,36296150,3370,3370,3370,3370,0
|
|
20230802,133300,36296150,3370,3375,3375,3370,467
|
|
20230802,133200,34720085,3380,3380,3380,3380,1
|
|
20230802,133100,34716705,3380,3380,3380,3380,0
|
|
20230802,133000,34716705,3380,3380,3380,3380,1
|
|
20230802,132900,34713325,3375,3375,3375,3375,0
|
|
20230802,132800,34713325,3375,3375,3375,3375,0
|
|
20230802,132700,34713325,3375,3375,3375,3375,217
|
|
20230802,132600,33980950,3380,3380,3380,3380,0
|
|
20230802,132500,33980950,3380,3380,3380,3380,18
|
|
20230802,132400,33920110,3380,3380,3380,3380,0
|
|
20230802,132300,33920110,3380,3380,3380,3380,0
|
|
20230802,132200,33920110,3380,3380,3380,3380,0
|
|
20230802,132100,33920110,3380,3380,3380,3380,200
|
|
20230802,132000,33244110,3385,3385,3385,3385,0
|
|
20230802,131900,33244110,3385,3385,3385,3385,0
|
|
20230802,131800,33244110,3385,3385,3385,3385,0
|
|
20230802,131700,33244110,3385,3385,3385,3385,10
|
|
20230802,131600,33210260,3385,3385,3385,3385,32
|
|
20230802,131500,33101940,3390,3390,3390,3390,0
|
|
20230802,131400,33101940,3390,3390,3390,3390,0
|
|
20230802,131300,33101940,3390,3390,3390,3390,0
|
|
20230802,131200,33101940,3390,3390,3390,3390,0
|
|
20230802,131100,33101940,3390,3390,3390,3390,0
|
|
20230802,131000,33101940,3390,3390,3390,3390,0
|
|
20230802,130900,33101940,3390,3390,3390,3390,1
|
|
20230802,130800,33098550,3380,3380,3380,3380,0
|
|
20230802,130700,33098550,3380,3380,3380,3380,0
|
|
20230802,130600,33098550,3380,3380,3380,3380,278
|
|
20230802,130500,32158910,3380,3380,3380,3380,0
|
|
20230802,130400,32158910,3380,3380,3380,3380,0
|
|
20230802,130300,32158910,3380,3380,3380,3380,19
|
|
20230802,130200,32094690,3380,3380,3380,3380,0
|
|
20230802,130100,32094690,3380,3380,3380,3380,27
|
|
20230802,130000,32003430,3385,3385,3385,3385,0
|
|
20230802,125900,32003430,3385,3385,3385,3385,2
|
|
20230802,125800,31996660,3385,3385,3385,3385,0
|
|
20230802,125700,31996660,3385,3385,3385,3385,5
|
|
20230802,125600,31979735,3385,3385,3385,3385,0
|
|
20230802,125500,31979735,3385,3385,3385,3385,0
|
|
20230802,125400,31979735,3385,3385,3385,3385,49
|
|
20230802,125300,31813870,3385,3385,3385,3385,0
|
|
20230802,125200,31813870,3385,3385,3385,3385,7
|
|
20230802,125100,31790175,3385,3385,3385,3385,149
|
|
20230802,125000,31285810,3385,3385,3385,3385,0
|
|
20230802,124900,31285810,3385,3385,3385,3385,0
|
|
20230802,124800,31285810,3385,3385,3385,3385,0
|
|
20230802,124700,31285810,3385,3385,3385,3385,0
|
|
20230802,124600,31285810,3385,3390,3390,3385,76
|
|
20230802,124500,31028300,3390,3390,3390,3390,100
|
|
20230802,124400,30689300,3390,3390,3390,3390,4
|
|
20230802,124300,30675740,3385,3385,3385,3385,26
|
|
20230802,124200,30587730,3390,3390,3390,3390,20
|
|
20230802,124100,30519930,3390,3390,3390,3390,0
|
|
20230802,124000,30519930,3390,3390,3390,3390,0
|
|
20230802,123900,30519930,3390,3390,3390,3390,4
|
|
20230802,123800,30506370,3390,3390,3390,3390,2
|
|
20230802,123700,30499590,3390,3390,3390,3390,2
|
|
20230802,123600,30492810,3390,3380,3390,3380,327
|
|
20230802,123500,29386035,3380,3380,3380,3380,66
|
|
20230802,123400,29162955,3380,3380,3380,3380,12
|
|
20230802,123300,29122395,3385,3385,3385,3385,0
|
|
20230802,123200,29122395,3385,3385,3385,3385,0
|
|
20230802,123100,29122395,3385,3385,3385,3385,0
|
|
20230802,123000,29122395,3385,3380,3385,3380,33
|
|
20230802,122900,29010820,3375,3375,3375,3375,0
|
|
20230802,122800,29010820,3375,3375,3375,3375,0
|
|
20230802,122700,29010820,3375,3375,3375,3375,0
|
|
20230802,122600,29010820,3375,3375,3375,3375,0
|
|
20230802,122500,29010820,3375,3375,3375,3375,0
|
|
20230802,122400,29010820,3375,3375,3375,3375,0
|
|
20230802,122300,29010820,3375,3375,3375,3375,0
|
|
20230802,122200,29010820,3375,3375,3375,3375,0
|
|
20230802,122100,29010820,3375,3375,3375,3375,0
|
|
20230802,122000,29010820,3375,3375,3375,3375,0
|
|
20230802,121900,29010820,3375,3375,3375,3375,0
|
|
20230802,121800,29010820,3375,3375,3375,3375,0
|
|
20230802,121700,29010820,3375,3375,3375,3375,0
|
|
20230802,121600,29010820,3375,3375,3375,3375,0
|
|
20230802,121500,29010820,3375,3375,3375,3375,345
|
|
20230802,121400,27846445,3380,3380,3380,3380,0
|
|
20230802,121300,27846445,3380,3380,3380,3380,103
|
|
20230802,121200,27498305,3380,3380,3380,3380,0
|
|
20230802,121100,27498305,3380,3380,3380,3380,27
|
|
20230802,121000,27407045,3380,3380,3380,3380,0
|
|
20230802,120900,27407045,3380,3380,3380,3380,2
|
|
20230802,120800,27400285,3380,3380,3380,3380,0
|
|
20230802,120700,27400285,3380,3380,3380,3380,18
|
|
20230802,120600,27339445,3380,3380,3380,3380,0
|
|
20230802,120500,27339445,3380,3380,3380,3380,0
|
|
20230802,120400,27339445,3380,3380,3380,3380,0
|
|
20230802,120300,27339445,3380,3380,3380,3380,0
|
|
20230802,120200,27339445,3380,3380,3380,3380,0
|
|
20230802,120100,27339445,3380,3380,3380,3380,0
|
|
20230802,120000,27339445,3380,3380,3380,3380,0
|
|
20230802,115900,27339445,3380,3380,3380,3380,0
|
|
20230802,115800,27339445,3380,3380,3380,3380,0
|
|
20230802,115700,27339445,3380,3380,3380,3380,0
|
|
20230802,115600,27339445,3380,3380,3380,3380,0
|
|
20230802,115500,27339445,3380,3380,3380,3380,1
|
|
20230802,115400,27336065,3375,3375,3375,3375,0
|
|
20230802,115300,27336065,3375,3375,3375,3375,0
|
|
20230802,115200,27336065,3375,3375,3375,3375,297
|
|
20230802,115100,26333690,3380,3380,3380,3380,0
|
|
20230802,115000,26333690,3380,3380,3380,3380,253
|
|
20230802,114900,25478550,3380,3380,3380,3380,13
|
|
20230802,114800,25434610,3380,3395,3395,3380,6
|
|
20230802,114700,25414295,3400,3400,3400,3385,79
|
|
20230802,114600,25146775,3385,3385,3385,3385,6
|
|
20230802,114500,25126465,3400,3400,3400,3400,0
|
|
20230802,114400,25126465,3400,3400,3400,3400,0
|
|
20230802,114300,25126465,3400,3400,3400,3400,0
|
|
20230802,114200,25126465,3400,3400,3400,3400,215
|
|
20230802,114100,24395465,3400,3400,3400,3400,26
|
|
20230802,114000,24307065,3400,3400,3400,3400,0
|
|
20230802,113900,24307065,3400,3400,3400,3400,0
|
|
20230802,113800,24307065,3400,3400,3400,3400,1
|
|
20230802,113700,24303665,3400,3400,3400,3400,1
|
|
20230802,113600,24300265,3400,3400,3400,3400,28
|
|
20230802,113500,24205065,3405,3405,3405,3400,9
|
|
20230802,113400,24174425,3400,3400,3400,3400,26
|
|
20230802,113300,24086025,3400,3400,3400,3400,0
|
|
20230802,113200,24086025,3400,3400,3400,3400,0
|
|
20230802,113100,24086025,3400,3400,3400,3400,0
|
|
20230802,113000,24086025,3400,3400,3400,3400,0
|
|
20230802,112900,24086025,3400,3400,3400,3400,0
|
|
20230802,112800,24086025,3400,3400,3400,3400,0
|
|
20230802,112700,24086025,3400,3400,3400,3400,1
|
|
20230802,112600,24082625,3400,3400,3400,3400,136
|
|
20230802,112500,23620225,3410,3410,3410,3410,201
|
|
20230802,112400,22934815,3405,3405,3405,3405,101
|
|
20230802,112300,22590910,3405,3405,3405,3405,0
|
|
20230802,112200,22590910,3405,3405,3405,3405,0
|
|
20230802,112100,22590910,3405,3405,3405,3405,26
|
|
20230802,112000,22502380,3405,3405,3405,3405,0
|
|
20230802,111900,22502380,3405,3405,3405,3405,0
|
|
20230802,111800,22502380,3405,3405,3405,3405,0
|
|
20230802,111700,22502380,3405,3405,3405,3405,0
|
|
20230802,111600,22502380,3405,3405,3405,3405,0
|
|
20230802,111500,22502380,3405,3405,3405,3405,373
|
|
20230802,111400,21232315,3400,3400,3400,3400,54
|
|
20230802,111300,21048715,3405,3405,3405,3405,0
|
|
20230802,111200,21048715,3405,3405,3405,3405,0
|
|
20230802,111100,21048715,3405,3405,3405,3405,0
|
|
20230802,111000,21048715,3405,3405,3405,3405,0
|
|
20230802,110900,21048715,3405,3405,3405,3405,151
|
|
20230802,110800,20534560,3400,3400,3400,3400,0
|
|
20230802,110700,20534560,3400,3400,3400,3400,10
|
|
20230802,110600,20500560,3405,3405,3405,3405,0
|
|
20230802,110500,20500560,3405,3405,3405,3405,9
|
|
20230802,110400,20469915,3395,3395,3395,3395,0
|
|
20230802,110300,20469915,3395,3395,3395,3395,0
|
|
20230802,110200,20469915,3395,3395,3395,3395,0
|
|
20230802,110100,20469915,3395,3395,3395,3395,3
|
|
20230802,110000,20459730,3400,3400,3400,3400,1
|
|
20230802,105900,20456330,3395,3395,3395,3395,1
|
|
20230802,105800,20452935,3395,3395,3395,3395,1
|
|
20230802,105700,20449540,3395,3400,3400,3395,31
|
|
20230802,105600,20344145,3410,3410,3410,3410,0
|
|
20230802,105500,20344145,3410,3410,3410,3410,0
|
|
20230802,105400,20344145,3410,3410,3410,3410,0
|
|
20230802,105300,20344145,3410,3410,3410,3410,1
|
|
20230802,105200,20340735,3395,3395,3395,3395,0
|
|
20230802,105100,20340735,3395,3395,3395,3395,0
|
|
20230802,105000,20340735,3395,3395,3395,3390,266
|
|
20230802,104900,19438465,3395,3420,3420,3395,177
|
|
20230802,104800,18837190,3430,3430,3430,3430,0
|
|
20230802,104700,18837190,3430,3430,3430,3430,0
|
|
20230802,104600,18837190,3430,3430,3430,3430,0
|
|
20230802,104500,18837190,3430,3430,3430,3430,0
|
|
20230802,104400,18837190,3430,3430,3430,3430,0
|
|
20230802,104300,18837190,3430,3430,3430,3430,0
|
|
20230802,104200,18837190,3430,3430,3430,3430,1
|
|
20230802,104100,18833760,3430,3430,3430,3430,0
|
|
20230802,104000,18833760,3430,3430,3430,3430,0
|
|
20230802,103900,18833760,3430,3430,3430,3430,47
|
|
20230802,103800,18672550,3430,3430,3430,3430,0
|
|
20230802,103700,18672550,3430,3430,3430,3430,0
|
|
20230802,103600,18672550,3430,3430,3430,3430,0
|
|
20230802,103500,18672550,3430,3430,3430,3430,0
|
|
20230802,103400,18672550,3430,3430,3430,3430,0
|
|
20230802,103300,18672550,3430,3430,3430,3430,0
|
|
20230802,103200,18672550,3430,3430,3430,3430,0
|
|
20230802,103100,18672550,3430,3430,3430,3430,0
|
|
20230802,103000,18672550,3430,3430,3430,3430,0
|
|
20230802,102900,18672550,3430,3430,3430,3430,0
|
|
20230802,102800,18672550,3430,3430,3430,3430,0
|
|
20230802,102700,18672550,3430,3430,3430,3430,0
|
|
20230802,102600,18672550,3430,3430,3430,3430,0
|
|
20230802,102500,18672550,3430,3430,3430,3430,0
|
|
20230802,102400,18672550,3430,3430,3430,3430,0
|
|
20230802,102300,18672550,3430,3430,3430,3430,0
|
|
20230802,102200,18672550,3430,3430,3430,3430,0
|
|
20230802,102100,18672550,3430,3415,3430,3415,28
|
|
20230802,102000,18576795,3395,3395,3395,3395,0
|
|
20230802,101900,18576795,3395,3395,3395,3395,0
|
|
20230802,101800,18576795,3395,3395,3395,3395,0
|
|
20230802,101700,18576795,3395,3395,3395,3395,0
|
|
20230802,101600,18576795,3395,3405,3405,3390,36
|
|
20230802,101500,18454555,3430,3430,3430,3430,1
|
|
20230802,101400,18451125,3430,3430,3430,3430,0
|
|
20230802,101300,18451125,3430,3430,3430,3430,0
|
|
20230802,101200,18451125,3430,3430,3430,3430,0
|
|
20230802,101100,18451125,3430,3430,3430,3430,0
|
|
20230802,101000,18451125,3430,3430,3430,3430,0
|
|
20230802,100900,18451125,3430,3420,3430,3420,10
|
|
20230802,100800,18416885,3395,3395,3395,3395,6
|
|
20230802,100700,18396515,3390,3390,3390,3390,0
|
|
20230802,100600,18396515,3390,3390,3390,3390,0
|
|
20230802,100500,18396515,3390,3400,3400,3390,300
|
|
20230802,100400,17378000,3430,3430,3430,3430,0
|
|
20230802,100300,17378000,3430,3430,3430,3430,0
|
|
20230802,100200,17378000,3430,3430,3430,3430,0
|
|
20230802,100100,17378000,3430,3430,3430,3430,0
|
|
20230802,100000,17378000,3430,3430,3430,3430,0
|
|
20230802,095900,17378000,3430,3430,3430,3430,0
|
|
20230802,095800,17378000,3430,3430,3430,3430,0
|
|
20230802,095700,17378000,3430,3430,3430,3430,0
|
|
20230802,095600,17378000,3430,3430,3430,3430,0
|
|
20230802,095500,17378000,3430,3430,3430,3430,0
|
|
20230802,095400,17378000,3430,3430,3430,3430,0
|
|
20230802,095300,17378000,3430,3420,3430,3420,10
|
|
20230802,095200,17343760,3395,3410,3410,3395,80
|
|
20230802,095100,17071685,3395,3410,3410,3395,397
|
|
20230802,095000,15723685,3415,3415,3415,3415,3
|
|
20230802,094900,15713440,3415,3415,3415,3415,0
|
|
20230802,094800,15713440,3415,3415,3415,3415,0
|
|
20230802,094700,15713440,3415,3415,3415,3415,0
|
|
20230802,094600,15713440,3415,3415,3415,3415,0
|
|
20230802,094500,15713440,3415,3415,3415,3415,0
|
|
20230802,094400,15713440,3415,3415,3415,3415,0
|
|
20230802,094300,15713440,3415,3415,3415,3415,0
|
|
20230802,094200,15713440,3415,3415,3415,3415,0
|
|
20230802,094100,15713440,3415,3415,3415,3415,0
|
|
20230802,094000,15713440,3415,3415,3415,3415,0
|
|
20230802,093900,15713440,3415,3415,3415,3415,2
|
|
20230802,093800,15706610,3415,3415,3415,3415,0
|
|
20230802,093700,15706610,3415,3420,3420,3415,3
|
|
20230802,093600,15696360,3415,3405,3415,3405,15
|
|
20230802,093500,15645205,3400,3400,3400,3400,3
|
|
20230802,093400,15635005,3390,3390,3390,3390,5
|
|
20230802,093300,15618055,3400,3400,3400,3400,1
|
|
20230802,093200,15614655,3395,3395,3395,3395,0
|
|
20230802,093100,15614655,3395,3395,3395,3395,1
|
|
20230802,093000,15611260,3395,3395,3395,3395,0
|
|
20230802,092900,15611260,3395,3395,3395,3395,0
|
|
20230802,092800,15611260,3395,3420,3420,3360,1392
|
|
20230802,092700,10925715,3430,3430,3430,3430,0
|
|
20230802,092600,10925715,3430,3430,3430,3430,0
|
|
20230802,092500,10925715,3430,3430,3430,3430,0
|
|
20230802,092400,10925715,3430,3430,3430,3430,0
|
|
20230802,092300,10925715,3430,3430,3430,3430,0
|
|
20230802,092200,10925715,3430,3430,3430,3430,14
|
|
20230802,092100,10877695,3430,3430,3430,3430,0
|
|
20230802,092000,10877695,3430,3430,3430,3430,0
|
|
20230802,091900,10877695,3430,3430,3430,3430,0
|
|
20230802,091800,10877695,3430,3420,3430,3420,2
|
|
20230802,091700,10870845,3410,3410,3410,3410,5
|
|
20230802,091600,10853795,3430,3430,3430,3430,22
|
|
20230802,091500,10778335,3430,3430,3430,3430,1
|
|
20230802,091400,10774905,3430,3430,3430,3430,0
|
|
20230802,091300,10774905,3430,3430,3430,3430,0
|
|
20230802,091200,10774905,3430,3430,3430,3430,2
|
|
20230802,091100,10768045,3430,3430,3430,3430,2838
|
|
20230802,091000,1033705,3430,3430,3430,3430,0
|
|
20230802,090900,1033705,3430,3430,3430,3430,0
|
|
20230802,090800,1033705,3430,3430,3430,3430,0
|
|
20230802,090700,1033705,3430,3430,3430,3430,0
|
|
20230802,090600,1033705,3430,3430,3430,3430,0
|
|
20230802,090500,1033705,3430,3410,3430,3410,21
|
|
20230802,090400,961975,3415,3420,3420,3415,123
|
|
20230802,090300,541880,3420,3420,3420,3420,0
|
|
20230802,090200,541880,3420,3420,3420,3420,0
|
|
20230802,090100,541880,3420,3425,3425,3420,10
|
|
20230802,090000,507640,3430,3430,3430,3430,148
|