578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,66964455,3420,3420,3420,3420,81
|
|
20230811,183400,66964455,3420,3420,3420,3420,0
|
|
20230811,183300,66964455,3420,3420,3420,3420,0
|
|
20230811,183200,66964455,3420,3420,3420,3420,0
|
|
20230811,183100,66964455,3420,3420,3420,3420,0
|
|
20230811,183000,66964455,3420,3420,3420,3420,0
|
|
20230811,182900,66964455,3420,3420,3420,3420,0
|
|
20230811,182800,66964455,3420,3420,3420,3420,0
|
|
20230811,182700,66964455,3420,3420,3420,3420,0
|
|
20230811,182600,66964455,3420,3420,3420,3420,0
|
|
20230811,182500,66964455,3420,3420,3420,3420,0
|
|
20230811,182400,66964455,3420,3420,3420,3420,0
|
|
20230811,182300,66964455,3420,3420,3420,3420,0
|
|
20230811,182200,66964455,3420,3420,3420,3420,0
|
|
20230811,182100,66964455,3420,3420,3420,3420,0
|
|
20230811,182000,66964455,3420,3420,3420,3420,0
|
|
20230811,181900,66964455,3420,3420,3420,3420,0
|
|
20230811,181800,66964455,3420,3420,3420,3420,0
|
|
20230811,181700,66964455,3420,3420,3420,3420,0
|
|
20230811,181600,66964455,3420,3420,3420,3420,0
|
|
20230811,181500,66964455,3420,3420,3420,3420,0
|
|
20230811,181400,66964455,3420,3420,3420,3420,0
|
|
20230811,181300,66964455,3420,3420,3420,3420,0
|
|
20230811,181200,66964455,3420,3420,3420,3420,0
|
|
20230811,181100,66964455,3420,3420,3420,3420,0
|
|
20230811,181000,66964455,3420,3420,3420,3420,0
|
|
20230811,180900,66964455,3420,3420,3420,3420,0
|
|
20230811,180800,66964455,3420,3420,3420,3420,0
|
|
20230811,180700,66964455,3420,3420,3420,3420,0
|
|
20230811,180600,66964455,3420,3420,3420,3420,0
|
|
20230811,180500,66964455,3420,3420,3420,3420,81
|
|
20230811,180400,66964455,3420,3420,3420,3420,0
|
|
20230811,180300,66964455,3420,3420,3420,3420,0
|
|
20230811,180200,66964455,3420,3420,3420,3420,0
|
|
20230811,180100,66964455,3420,3420,3420,3420,0
|
|
20230811,180000,66964455,3420,3420,3420,3420,0
|
|
20230811,175900,66964455,3420,3420,3420,3420,0
|
|
20230811,175800,66964455,3420,3420,3420,3420,0
|
|
20230811,175700,66964455,3420,3420,3420,3420,0
|
|
20230811,175600,66964455,3420,3420,3420,3420,0
|
|
20230811,175500,66964455,3420,3420,3420,3420,0
|
|
20230811,175400,66964455,3420,3420,3420,3420,0
|
|
20230811,175300,66964455,3420,3420,3420,3420,0
|
|
20230811,175200,66964455,3420,3420,3420,3420,0
|
|
20230811,175100,66964455,3420,3420,3420,3420,0
|
|
20230811,175000,66964455,3420,3420,3420,3420,0
|
|
20230811,174900,66964455,3420,3420,3420,3420,0
|
|
20230811,174800,66964455,3420,3420,3420,3420,0
|
|
20230811,174700,66964455,3420,3420,3420,3420,0
|
|
20230811,174600,66964455,3420,3420,3420,3420,0
|
|
20230811,174500,66964455,3420,3420,3420,3420,0
|
|
20230811,174400,66964455,3420,3420,3420,3420,0
|
|
20230811,174300,66964455,3420,3420,3420,3420,0
|
|
20230811,174200,66964455,3420,3420,3420,3420,0
|
|
20230811,174100,66964455,3420,3420,3420,3420,0
|
|
20230811,174000,66964455,3420,3420,3420,3420,0
|
|
20230811,173900,66964455,3420,3420,3420,3420,0
|
|
20230811,173800,66964455,3420,3420,3420,3420,0
|
|
20230811,173700,66964455,3420,3420,3420,3420,0
|
|
20230811,173600,66964455,3420,3420,3420,3420,0
|
|
20230811,173500,66964455,3420,3420,3420,3420,81
|
|
20230811,173400,66964455,3420,3420,3420,3420,0
|
|
20230811,173300,66964455,3420,3420,3420,3420,0
|
|
20230811,173200,66964455,3420,3420,3420,3420,0
|
|
20230811,173100,66964455,3420,3420,3420,3420,0
|
|
20230811,173000,66964455,3420,3420,3420,3420,0
|
|
20230811,172900,66964455,3420,3420,3420,3420,0
|
|
20230811,172800,66964455,3420,3420,3420,3420,0
|
|
20230811,172700,66964455,3420,3420,3420,3420,0
|
|
20230811,172600,66964455,3420,3420,3420,3420,0
|
|
20230811,172500,66964455,3420,3420,3420,3420,0
|
|
20230811,172400,66964455,3420,3420,3420,3420,0
|
|
20230811,172300,66964455,3420,3420,3420,3420,0
|
|
20230811,172200,66964455,3420,3420,3420,3420,0
|
|
20230811,172100,66964455,3420,3420,3420,3420,0
|
|
20230811,172000,66964455,3420,3420,3420,3420,0
|
|
20230811,171900,66964455,3420,3420,3420,3420,0
|
|
20230811,171800,66964455,3420,3420,3420,3420,0
|
|
20230811,171700,66964455,3420,3420,3420,3420,0
|
|
20230811,171600,66964455,3420,3420,3420,3420,0
|
|
20230811,171500,66964455,3420,3420,3420,3420,0
|
|
20230811,171400,66964455,3420,3420,3420,3420,0
|
|
20230811,171300,66964455,3420,3420,3420,3420,0
|
|
20230811,171200,66964455,3420,3420,3420,3420,0
|
|
20230811,171100,66964455,3420,3420,3420,3420,0
|
|
20230811,171000,66964455,3420,3420,3420,3420,0
|
|
20230811,170900,66964455,3420,3420,3420,3420,0
|
|
20230811,170800,66964455,3420,3420,3420,3420,0
|
|
20230811,170700,66964455,3420,3420,3420,3420,0
|
|
20230811,170600,66964455,3420,3420,3420,3420,0
|
|
20230811,170500,66964455,3420,3420,3420,3420,81
|
|
20230811,170400,66964455,3420,3420,3420,3420,0
|
|
20230811,170300,66964455,3420,3420,3420,3420,0
|
|
20230811,170200,66964455,3420,3420,3420,3420,0
|
|
20230811,170100,66964455,3420,3420,3420,3420,0
|
|
20230811,170000,66964455,3420,3420,3420,3420,0
|
|
20230811,165900,66964455,3420,3420,3420,3420,0
|
|
20230811,165800,66964455,3420,3420,3420,3420,0
|
|
20230811,165700,66964455,3420,3420,3420,3420,0
|
|
20230811,165600,66964455,3420,3420,3420,3420,0
|
|
20230811,165500,66964455,3420,3420,3420,3420,0
|
|
20230811,165400,66964455,3420,3420,3420,3420,0
|
|
20230811,165300,66964455,3420,3420,3420,3420,0
|
|
20230811,165200,66964455,3420,3420,3420,3420,0
|
|
20230811,165100,66964455,3420,3420,3420,3420,0
|
|
20230811,165000,66964455,3420,3420,3420,3420,0
|
|
20230811,164900,66964455,3420,3420,3420,3420,0
|
|
20230811,164800,66964455,3420,3420,3420,3420,0
|
|
20230811,164700,66964455,3420,3420,3420,3420,0
|
|
20230811,164600,66964455,3420,3420,3420,3420,0
|
|
20230811,164500,66964455,3420,3420,3420,3420,0
|
|
20230811,164400,66964455,3420,3420,3420,3420,0
|
|
20230811,164300,66964455,3420,3420,3420,3420,0
|
|
20230811,164200,66964455,3420,3420,3420,3420,0
|
|
20230811,164100,66964455,3420,3420,3420,3420,0
|
|
20230811,164000,66964455,3420,3420,3420,3420,0
|
|
20230811,163900,66964455,3420,3420,3420,3420,0
|
|
20230811,163800,66964455,3420,3420,3420,3420,0
|
|
20230811,163700,66964455,3420,3420,3420,3420,0
|
|
20230811,163600,66964455,3420,3420,3420,3420,0
|
|
20230811,163500,66964455,3420,3420,3420,3420,81
|
|
20230811,163400,66964455,3420,3420,3420,3420,0
|
|
20230811,163300,66964455,3420,3420,3420,3420,0
|
|
20230811,163200,66964455,3420,3420,3420,3420,0
|
|
20230811,163100,66964455,3420,3420,3420,3420,0
|
|
20230811,163000,66964455,3420,3420,3420,3420,0
|
|
20230811,162900,66964455,3420,3420,3420,3420,0
|
|
20230811,162800,66964455,3420,3420,3420,3420,0
|
|
20230811,162700,66964455,3420,3420,3420,3420,0
|
|
20230811,162600,66964455,3420,3420,3420,3420,0
|
|
20230811,162500,66964455,3420,3420,3420,3420,0
|
|
20230811,162400,66964455,3420,3420,3420,3420,0
|
|
20230811,162300,66964455,3420,3420,3420,3420,0
|
|
20230811,162200,66964455,3420,3420,3420,3420,0
|
|
20230811,162100,66964455,3420,3420,3420,3420,0
|
|
20230811,162000,66964455,3420,3420,3420,3420,0
|
|
20230811,161900,66964455,3420,3420,3420,3420,0
|
|
20230811,161800,66964455,3420,3420,3420,3420,0
|
|
20230811,161700,66964455,3420,3420,3420,3420,0
|
|
20230811,161600,66964455,3420,3420,3420,3420,0
|
|
20230811,161500,66964455,3420,3420,3420,3420,0
|
|
20230811,161400,66964455,3420,3420,3420,3420,0
|
|
20230811,161300,66964455,3420,3420,3420,3420,0
|
|
20230811,161200,66964455,3420,3420,3420,3420,0
|
|
20230811,161100,66964455,3420,3420,3420,3420,0
|
|
20230811,161000,66964455,3420,3420,3420,3420,0
|
|
20230811,160900,66964455,3420,3420,3420,3420,0
|
|
20230811,160800,66964455,3420,3420,3420,3420,0
|
|
20230811,160700,66964455,3420,3420,3420,3420,0
|
|
20230811,160600,66964455,3420,3420,3420,3420,0
|
|
20230811,160500,66964455,3420,3420,3420,3420,81
|
|
20230811,160400,66964455,3420,3420,3420,3420,0
|
|
20230811,160300,66964455,3420,3420,3420,3420,0
|
|
20230811,160200,66964455,3420,3420,3420,3420,0
|
|
20230811,160100,66964455,3420,3420,3420,3420,0
|
|
20230811,160000,66964455,3420,3420,3420,3420,0
|
|
20230811,155900,66964455,3420,3420,3420,3420,0
|
|
20230811,155800,66964455,3420,3420,3420,3420,0
|
|
20230811,155700,66964455,3420,3420,3420,3420,0
|
|
20230811,155600,66964455,3420,3420,3420,3420,0
|
|
20230811,155500,66964455,3420,3420,3420,3420,0
|
|
20230811,155400,66964455,3420,3420,3420,3420,0
|
|
20230811,155300,66964455,3420,3420,3420,3420,0
|
|
20230811,155200,66964455,3420,3420,3420,3420,0
|
|
20230811,155100,66964455,3420,3420,3420,3420,0
|
|
20230811,155000,66964455,3420,3420,3420,3420,0
|
|
20230811,154900,66964455,3420,3420,3420,3420,0
|
|
20230811,154800,66964455,3420,3420,3420,3420,0
|
|
20230811,154700,66964455,3420,3420,3420,3420,0
|
|
20230811,154600,66964455,3420,3420,3420,3420,0
|
|
20230811,154500,66964455,3420,3420,3420,3420,0
|
|
20230811,154400,66964455,3420,3420,3420,3420,0
|
|
20230811,154300,66964455,3420,3420,3420,3420,0
|
|
20230811,154200,66964455,3420,3420,3420,3420,0
|
|
20230811,154100,66964455,3420,3420,3420,3420,0
|
|
20230811,154000,66964455,3420,3420,3420,3420,0
|
|
20230811,153900,66964455,3420,3420,3420,3420,0
|
|
20230811,153800,66964455,3420,3420,3420,3420,0
|
|
20230811,153700,66964455,3420,3420,3420,3420,0
|
|
20230811,153600,66964455,3420,3420,3420,3420,0
|
|
20230811,153500,66964455,3420,3420,3420,3420,81
|
|
20230811,153400,66964455,3420,3420,3420,3420,0
|
|
20230811,153300,66964455,3420,3420,3420,3420,0
|
|
20230811,153200,66964455,3420,3420,3420,3420,0
|
|
20230811,153100,66964455,3420,3420,3420,3420,0
|
|
20230811,153000,66964455,3420,3420,3420,3420,81
|
|
20230811,152900,66687435,3420,3420,3420,3420,0
|
|
20230811,152800,66687435,3420,3420,3420,3420,0
|
|
20230811,152700,66687435,3420,3420,3420,3420,0
|
|
20230811,152600,66687435,3420,3420,3420,3420,0
|
|
20230811,152500,66687435,3420,3420,3420,3420,0
|
|
20230811,152400,66687435,3420,3420,3420,3420,0
|
|
20230811,152300,66687435,3420,3420,3420,3420,0
|
|
20230811,152200,66687435,3420,3420,3420,3420,0
|
|
20230811,152100,66687435,3420,3420,3420,3420,0
|
|
20230811,152000,66687435,3420,3420,3420,3420,0
|
|
20230811,151900,66687435,3420,3420,3420,3420,192
|
|
20230811,151800,66030795,3420,3420,3420,3420,108
|
|
20230811,151700,65661435,3420,3420,3420,3415,81
|
|
20230811,151600,65384490,3420,3395,3420,3390,499
|
|
20230811,151500,63691520,3395,3395,3395,3395,110
|
|
20230811,151400,63318070,3400,3400,3400,3400,2
|
|
20230811,151300,63311270,3400,3400,3400,3400,85
|
|
20230811,151200,63022270,3400,3425,3425,3400,9497
|
|
20230811,151100,30715940,3425,3425,3425,3425,0
|
|
20230811,151000,30715940,3425,3425,3425,3425,0
|
|
20230811,150900,30715940,3425,3425,3425,3425,0
|
|
20230811,150800,30715940,3425,3425,3425,3425,0
|
|
20230811,150700,30715940,3425,3425,3425,3425,0
|
|
20230811,150600,30715940,3425,3425,3425,3425,0
|
|
20230811,150500,30715940,3425,3425,3425,3425,0
|
|
20230811,150400,30715940,3425,3425,3425,3425,0
|
|
20230811,150300,30715940,3425,3425,3425,3425,10
|
|
20230811,150200,30681690,3425,3425,3425,3425,4
|
|
20230811,150100,30667990,3425,3425,3425,3425,1
|
|
20230811,150000,30664565,3410,3410,3410,3410,0
|
|
20230811,145900,30664565,3410,3410,3410,3410,1
|
|
20230811,145800,30661155,3425,3425,3425,3425,0
|
|
20230811,145700,30661155,3425,3425,3425,3425,0
|
|
20230811,145600,30661155,3425,3425,3425,3425,0
|
|
20230811,145500,30661155,3425,3425,3425,3425,0
|
|
20230811,145400,30661155,3425,3425,3425,3425,0
|
|
20230811,145300,30661155,3425,3425,3425,3425,0
|
|
20230811,145200,30661155,3425,3425,3425,3425,0
|
|
20230811,145100,30661155,3425,3425,3425,3425,1
|
|
20230811,145000,30657730,3415,3415,3415,3415,0
|
|
20230811,144900,30657730,3415,3415,3415,3415,0
|
|
20230811,144800,30657730,3415,3415,3415,3415,24
|
|
20230811,144700,30575770,3420,3420,3420,3420,0
|
|
20230811,144600,30575770,3420,3420,3420,3420,0
|
|
20230811,144500,30575770,3420,3420,3420,3420,0
|
|
20230811,144400,30575770,3420,3420,3420,3420,30
|
|
20230811,144300,30473170,3410,3410,3410,3410,0
|
|
20230811,144200,30473170,3410,3410,3410,3410,0
|
|
20230811,144100,30473170,3410,3410,3410,3410,0
|
|
20230811,144000,30473170,3410,3410,3410,3410,0
|
|
20230811,143900,30473170,3410,3410,3410,3410,277
|
|
20230811,143800,29528600,3410,3410,3410,3410,1
|
|
20230811,143700,29525190,3410,3410,3410,3410,0
|
|
20230811,143600,29525190,3410,3410,3410,3410,30
|
|
20230811,143500,29422890,3425,3425,3425,3425,0
|
|
20230811,143400,29422890,3425,3425,3425,3425,0
|
|
20230811,143300,29422890,3425,3425,3425,3425,0
|
|
20230811,143200,29422890,3425,3425,3425,3425,0
|
|
20230811,143100,29422890,3425,3425,3425,3425,0
|
|
20230811,143000,29422890,3425,3425,3425,3425,0
|
|
20230811,142900,29422890,3425,3425,3425,3425,0
|
|
20230811,142800,29422890,3425,3425,3425,3425,2
|
|
20230811,142700,29416040,3410,3410,3410,3410,0
|
|
20230811,142600,29416040,3410,3410,3410,3410,0
|
|
20230811,142500,29416040,3410,3410,3410,3410,0
|
|
20230811,142400,29416040,3410,3410,3410,3410,0
|
|
20230811,142300,29416040,3410,3410,3410,3410,0
|
|
20230811,142200,29416040,3410,3410,3410,3410,24
|
|
20230811,142100,29334200,3420,3420,3420,3420,0
|
|
20230811,142000,29334200,3420,3420,3420,3420,0
|
|
20230811,141900,29334200,3420,3420,3420,3420,0
|
|
20230811,141800,29334200,3420,3420,3420,3420,0
|
|
20230811,141700,29334200,3420,3420,3420,3420,0
|
|
20230811,141600,29334200,3420,3420,3420,3420,0
|
|
20230811,141500,29334200,3420,3420,3420,3420,36
|
|
20230811,141400,29211080,3420,3420,3420,3420,419
|
|
20230811,141300,27778100,3420,3420,3420,3420,46
|
|
20230811,141200,27620780,3420,3420,3420,3420,20
|
|
20230811,141100,27552380,3425,3425,3425,3425,0
|
|
20230811,141000,27552380,3425,3425,3425,3425,0
|
|
20230811,140900,27552380,3425,3425,3425,3425,0
|
|
20230811,140800,27552380,3425,3425,3425,3425,0
|
|
20230811,140700,27552380,3425,3425,3425,3425,0
|
|
20230811,140600,27552380,3425,3425,3425,3425,0
|
|
20230811,140500,27552380,3425,3425,3425,3425,0
|
|
20230811,140400,27552380,3425,3425,3425,3425,0
|
|
20230811,140300,27552380,3425,3425,3425,3425,0
|
|
20230811,140200,27552380,3425,3425,3425,3425,0
|
|
20230811,140100,27552380,3425,3425,3425,3425,24
|
|
20230811,140000,27470180,3425,3425,3425,3425,51
|
|
20230811,135900,27295505,3425,3425,3425,3425,0
|
|
20230811,135800,27295505,3425,3425,3425,3425,0
|
|
20230811,135700,27295505,3425,3425,3425,3425,2
|
|
20230811,135600,27288655,3420,3420,3420,3420,1
|
|
20230811,135500,27285235,3420,3420,3420,3420,50
|
|
20230811,135400,27114235,3425,3425,3425,3425,0
|
|
20230811,135300,27114235,3425,3425,3425,3425,0
|
|
20230811,135200,27114235,3425,3425,3425,3425,1
|
|
20230811,135100,27110810,3420,3420,3420,3420,25
|
|
20230811,135000,27025310,3420,3420,3420,3420,0
|
|
20230811,134900,27025310,3420,3425,3425,3420,285
|
|
20230811,134800,26050460,3420,3425,3425,3420,31
|
|
20230811,134700,25944290,3425,3425,3425,3425,0
|
|
20230811,134600,25944290,3425,3425,3425,3425,0
|
|
20230811,134500,25944290,3425,3425,3425,3425,0
|
|
20230811,134400,25944290,3425,3425,3425,3425,0
|
|
20230811,134300,25944290,3425,3425,3425,3425,0
|
|
20230811,134200,25944290,3425,3425,3425,3425,0
|
|
20230811,134100,25944290,3425,3425,3425,3425,0
|
|
20230811,134000,25944290,3425,3425,3425,3425,8
|
|
20230811,133900,25916890,3425,3425,3425,3425,0
|
|
20230811,133800,25916890,3425,3425,3425,3425,0
|
|
20230811,133700,25916890,3425,3425,3425,3425,0
|
|
20230811,133600,25916890,3425,3425,3425,3425,0
|
|
20230811,133500,25916890,3425,3425,3425,3425,0
|
|
20230811,133400,25916890,3425,3425,3425,3425,0
|
|
20230811,133300,25916890,3425,3425,3425,3425,0
|
|
20230811,133200,25916890,3425,3425,3425,3425,0
|
|
20230811,133100,25916890,3425,3425,3425,3425,0
|
|
20230811,133000,25916890,3425,3425,3425,3425,0
|
|
20230811,132900,25916890,3425,3425,3425,3425,0
|
|
20230811,132800,25916890,3425,3425,3425,3425,0
|
|
20230811,132700,25916890,3425,3425,3425,3425,0
|
|
20230811,132600,25916890,3425,3425,3425,3425,1
|
|
20230811,132500,25913465,3430,3430,3430,3430,2
|
|
20230811,132400,25906605,3420,3420,3420,3420,0
|
|
20230811,132300,25906605,3420,3420,3420,3420,0
|
|
20230811,132200,25906605,3420,3420,3420,3420,0
|
|
20230811,132100,25906605,3420,3420,3420,3420,0
|
|
20230811,132000,25906605,3420,3420,3420,3420,0
|
|
20230811,131900,25906605,3420,3420,3420,3420,0
|
|
20230811,131800,25906605,3420,3420,3420,3420,0
|
|
20230811,131700,25906605,3420,3420,3420,3420,0
|
|
20230811,131600,25906605,3420,3420,3420,3420,0
|
|
20230811,131500,25906605,3420,3420,3420,3420,0
|
|
20230811,131400,25906605,3420,3420,3420,3420,0
|
|
20230811,131300,25906605,3420,3420,3420,3420,0
|
|
20230811,131200,25906605,3420,3420,3420,3420,0
|
|
20230811,131100,25906605,3420,3420,3420,3420,0
|
|
20230811,131000,25906605,3420,3420,3420,3420,0
|
|
20230811,130900,25906605,3420,3420,3420,3420,0
|
|
20230811,130800,25906605,3420,3420,3420,3420,0
|
|
20230811,130700,25906605,3420,3420,3420,3420,0
|
|
20230811,130600,25906605,3420,3420,3420,3420,0
|
|
20230811,130500,25906605,3420,3420,3420,3420,0
|
|
20230811,130400,25906605,3420,3420,3420,3420,0
|
|
20230811,130300,25906605,3420,3420,3420,3420,0
|
|
20230811,130200,25906605,3420,3420,3420,3420,0
|
|
20230811,130100,25906605,3420,3420,3420,3420,0
|
|
20230811,130000,25906605,3420,3420,3420,3420,0
|
|
20230811,125900,25906605,3420,3420,3420,3420,0
|
|
20230811,125800,25906605,3420,3420,3420,3420,0
|
|
20230811,125700,25906605,3420,3420,3420,3420,0
|
|
20230811,125600,25906605,3420,3420,3420,3420,0
|
|
20230811,125500,25906605,3420,3420,3420,3420,0
|
|
20230811,125400,25906605,3420,3420,3420,3420,0
|
|
20230811,125300,25906605,3420,3420,3420,3420,0
|
|
20230811,125200,25906605,3420,3420,3420,3420,0
|
|
20230811,125100,25906605,3420,3420,3420,3420,0
|
|
20230811,125000,25906605,3420,3420,3420,3420,0
|
|
20230811,124900,25906605,3420,3420,3420,3420,577
|
|
20230811,124800,23933265,3430,3430,3430,3430,0
|
|
20230811,124700,23933265,3430,3430,3430,3430,0
|
|
20230811,124600,23933265,3430,3430,3430,3430,0
|
|
20230811,124500,23933265,3430,3430,3430,3430,0
|
|
20230811,124400,23933265,3430,3430,3430,3430,0
|
|
20230811,124300,23933265,3430,3430,3430,3430,0
|
|
20230811,124200,23933265,3430,3430,3430,3430,5
|
|
20230811,124100,23916115,3430,3430,3430,3430,0
|
|
20230811,124000,23916115,3430,3430,3430,3430,0
|
|
20230811,123900,23916115,3430,3430,3430,3430,0
|
|
20230811,123800,23916115,3430,3430,3430,3430,0
|
|
20230811,123700,23916115,3430,3430,3430,3430,0
|
|
20230811,123600,23916115,3430,3430,3430,3430,0
|
|
20230811,123500,23916115,3430,3430,3430,3430,0
|
|
20230811,123400,23916115,3430,3430,3430,3430,2
|
|
20230811,123300,23909255,3430,3430,3430,3430,0
|
|
20230811,123200,23909255,3430,3430,3430,3430,0
|
|
20230811,123100,23909255,3430,3430,3430,3430,0
|
|
20230811,123000,23909255,3430,3430,3430,3430,0
|
|
20230811,122900,23909255,3430,3430,3430,3430,0
|
|
20230811,122800,23909255,3430,3430,3430,3430,0
|
|
20230811,122700,23909255,3430,3430,3430,3430,0
|
|
20230811,122600,23909255,3430,3430,3430,3430,0
|
|
20230811,122500,23909255,3430,3430,3430,3430,0
|
|
20230811,122400,23909255,3430,3430,3430,3430,145
|
|
20230811,122300,23411905,3420,3420,3420,3420,0
|
|
20230811,122200,23411905,3420,3420,3420,3420,0
|
|
20230811,122100,23411905,3420,3420,3420,3420,0
|
|
20230811,122000,23411905,3420,3420,3420,3420,0
|
|
20230811,121900,23411905,3420,3420,3420,3420,0
|
|
20230811,121800,23411905,3420,3420,3420,3420,0
|
|
20230811,121700,23411905,3420,3420,3420,3420,0
|
|
20230811,121600,23411905,3420,3420,3420,3420,0
|
|
20230811,121500,23411905,3420,3420,3420,3420,1
|
|
20230811,121400,23408485,3420,3420,3420,3420,0
|
|
20230811,121300,23408485,3420,3420,3420,3420,0
|
|
20230811,121200,23408485,3420,3420,3420,3420,0
|
|
20230811,121100,23408485,3420,3420,3420,3420,0
|
|
20230811,121000,23408485,3420,3420,3420,3420,0
|
|
20230811,120900,23408485,3420,3420,3420,3420,0
|
|
20230811,120800,23408485,3420,3420,3420,3420,0
|
|
20230811,120700,23408485,3420,3420,3420,3420,0
|
|
20230811,120600,23408485,3420,3420,3420,3420,0
|
|
20230811,120500,23408485,3420,3420,3420,3420,0
|
|
20230811,120400,23408485,3420,3430,3430,3420,10
|
|
20230811,120300,23374195,3435,3435,3435,3435,2179
|
|
20230811,120200,15889330,3435,3435,3435,3435,0
|
|
20230811,120100,15889330,3435,3435,3435,3435,0
|
|
20230811,120000,15889330,3435,3435,3435,3435,0
|
|
20230811,115900,15889330,3435,3435,3435,3435,0
|
|
20230811,115800,15889330,3435,3435,3435,3435,0
|
|
20230811,115700,15889330,3435,3435,3435,3435,0
|
|
20230811,115600,15889330,3435,3435,3435,3435,0
|
|
20230811,115500,15889330,3435,3435,3435,3435,0
|
|
20230811,115400,15889330,3435,3435,3435,3435,20
|
|
20230811,115300,15820630,3435,3435,3435,3435,0
|
|
20230811,115200,15820630,3435,3435,3435,3435,106
|
|
20230811,115100,15456520,3435,3435,3435,3435,148
|
|
20230811,115000,14948140,3430,3430,3430,3430,500
|
|
20230811,114900,13233140,3430,3430,3430,3430,0
|
|
20230811,114800,13233140,3430,3430,3430,3430,0
|
|
20230811,114700,13233140,3430,3430,3430,3430,0
|
|
20230811,114600,13233140,3430,3430,3430,3430,0
|
|
20230811,114500,13233140,3430,3430,3430,3430,0
|
|
20230811,114400,13233140,3430,3430,3430,3430,0
|
|
20230811,114300,13233140,3430,3430,3430,3430,0
|
|
20230811,114200,13233140,3430,3430,3430,3430,0
|
|
20230811,114100,13233140,3430,3430,3430,3430,0
|
|
20230811,114000,13233140,3430,3430,3430,3430,361
|
|
20230811,113900,11994910,3430,3430,3430,3430,0
|
|
20230811,113800,11994910,3430,3430,3430,3430,0
|
|
20230811,113700,11994910,3430,3430,3430,3430,0
|
|
20230811,113600,11994910,3430,3430,3430,3430,0
|
|
20230811,113500,11994910,3430,3430,3430,3430,0
|
|
20230811,113400,11994910,3430,3430,3430,3430,0
|
|
20230811,113300,11994910,3430,3430,3430,3430,0
|
|
20230811,113200,11994910,3430,3430,3430,3430,0
|
|
20230811,113100,11994910,3430,3430,3430,3430,0
|
|
20230811,113000,11994910,3430,3430,3430,3430,0
|
|
20230811,112900,11994910,3430,3430,3430,3430,0
|
|
20230811,112800,11994910,3430,3430,3430,3430,0
|
|
20230811,112700,11994910,3430,3430,3430,3430,0
|
|
20230811,112600,11994910,3430,3430,3430,3430,0
|
|
20230811,112500,11994910,3430,3430,3430,3430,0
|
|
20230811,112400,11994910,3430,3430,3430,3430,0
|
|
20230811,112300,11994910,3430,3430,3430,3430,0
|
|
20230811,112200,11994910,3430,3430,3430,3430,0
|
|
20230811,112100,11994910,3430,3430,3430,3430,0
|
|
20230811,112000,11994910,3430,3430,3430,3430,0
|
|
20230811,111900,11994910,3430,3430,3430,3430,0
|
|
20230811,111800,11994910,3430,3430,3430,3430,0
|
|
20230811,111700,11994910,3430,3430,3430,3430,0
|
|
20230811,111600,11994910,3430,3430,3430,3430,0
|
|
20230811,111500,11994910,3430,3430,3430,3430,0
|
|
20230811,111400,11994910,3430,3430,3430,3430,0
|
|
20230811,111300,11994910,3430,3430,3430,3430,0
|
|
20230811,111200,11994910,3430,3430,3430,3430,0
|
|
20230811,111100,11994910,3430,3430,3430,3430,0
|
|
20230811,111000,11994910,3430,3430,3430,3430,0
|
|
20230811,110900,11994910,3430,3430,3430,3430,200
|
|
20230811,110800,11308910,3430,3430,3430,3430,0
|
|
20230811,110700,11308910,3430,3430,3430,3430,0
|
|
20230811,110600,11308910,3430,3430,3430,3430,0
|
|
20230811,110500,11308910,3430,3430,3430,3430,0
|
|
20230811,110400,11308910,3430,3430,3430,3430,5
|
|
20230811,110300,11291760,3430,3430,3430,3430,0
|
|
20230811,110200,11291760,3430,3430,3430,3430,0
|
|
20230811,110100,11291760,3430,3430,3430,3430,0
|
|
20230811,110000,11291760,3430,3430,3430,3430,30
|
|
20230811,105900,11188860,3430,3430,3430,3430,0
|
|
20230811,105800,11188860,3430,3430,3430,3430,6
|
|
20230811,105700,11168280,3430,3430,3430,3430,0
|
|
20230811,105600,11168280,3430,3430,3430,3430,0
|
|
20230811,105500,11168280,3430,3430,3430,3430,0
|
|
20230811,105400,11168280,3430,3430,3430,3430,0
|
|
20230811,105300,11168280,3430,3430,3430,3430,0
|
|
20230811,105200,11168280,3430,3430,3430,3430,0
|
|
20230811,105100,11168280,3430,3430,3430,3430,0
|
|
20230811,105000,11168280,3430,3430,3430,3430,0
|
|
20230811,104900,11168280,3430,3430,3430,3430,0
|
|
20230811,104800,11168280,3430,3430,3430,3430,2
|
|
20230811,104700,11161420,3430,3430,3430,3430,0
|
|
20230811,104600,11161420,3430,3430,3430,3430,0
|
|
20230811,104500,11161420,3430,3430,3430,3430,0
|
|
20230811,104400,11161420,3430,3430,3430,3430,10
|
|
20230811,104300,11127120,3430,3430,3430,3430,5
|
|
20230811,104200,11109970,3430,3430,3430,3430,0
|
|
20230811,104100,11109970,3430,3430,3430,3430,0
|
|
20230811,104000,11109970,3430,3430,3430,3430,0
|
|
20230811,103900,11109970,3430,3430,3430,3430,0
|
|
20230811,103800,11109970,3430,3430,3430,3430,0
|
|
20230811,103700,11109970,3430,3430,3430,3430,0
|
|
20230811,103600,11109970,3430,3430,3430,3430,0
|
|
20230811,103500,11109970,3430,3430,3430,3430,0
|
|
20230811,103400,11109970,3430,3430,3430,3430,0
|
|
20230811,103300,11109970,3430,3430,3430,3430,0
|
|
20230811,103200,11109970,3430,3430,3430,3430,0
|
|
20230811,103100,11109970,3430,3430,3430,3430,0
|
|
20230811,103000,11109970,3430,3430,3430,3430,0
|
|
20230811,102900,11109970,3430,3430,3430,3430,0
|
|
20230811,102800,11109970,3430,3430,3430,3430,0
|
|
20230811,102700,11109970,3430,3430,3430,3430,0
|
|
20230811,102600,11109970,3430,3430,3430,3430,0
|
|
20230811,102500,11109970,3430,3430,3430,3430,0
|
|
20230811,102400,11109970,3430,3430,3430,3430,0
|
|
20230811,102300,11109970,3430,3430,3430,3430,0
|
|
20230811,102200,11109970,3430,3430,3430,3430,0
|
|
20230811,102100,11109970,3430,3430,3430,3430,0
|
|
20230811,102000,11109970,3430,3430,3430,3430,0
|
|
20230811,101900,11109970,3430,3430,3430,3430,0
|
|
20230811,101800,11109970,3430,3425,3430,3425,20
|
|
20230811,101700,11041460,3420,3420,3420,3420,24
|
|
20230811,101600,10959380,3420,3420,3420,3420,30
|
|
20230811,101500,10856780,3420,3420,3420,3420,0
|
|
20230811,101400,10856780,3420,3420,3420,3420,0
|
|
20230811,101300,10856780,3420,3420,3420,3420,15
|
|
20230811,101200,10805480,3415,3415,3415,3415,0
|
|
20230811,101100,10805480,3415,3415,3415,3415,0
|
|
20230811,101000,10805480,3415,3415,3415,3415,0
|
|
20230811,100900,10805480,3415,3415,3415,3415,0
|
|
20230811,100800,10805480,3415,3415,3415,3415,0
|
|
20230811,100700,10805480,3415,3415,3415,3415,246
|
|
20230811,100600,9965390,3415,3415,3415,3415,127
|
|
20230811,100500,9531685,3430,3430,3430,3430,0
|
|
20230811,100400,9531685,3430,3430,3430,3430,0
|
|
20230811,100300,9531685,3430,3430,3430,3430,7
|
|
20230811,100200,9507675,3430,3430,3430,3430,205
|
|
20230811,100100,8804525,3430,3430,3430,3430,3
|
|
20230811,100000,8794235,3430,3430,3430,3430,1
|
|
20230811,095900,8790805,3430,3430,3430,3430,8
|
|
20230811,095800,8763365,3415,3415,3415,3415,0
|
|
20230811,095700,8763365,3415,3415,3415,3415,0
|
|
20230811,095600,8763365,3415,3415,3415,3415,0
|
|
20230811,095500,8763365,3415,3415,3415,3415,0
|
|
20230811,095400,8763365,3415,3415,3415,3415,0
|
|
20230811,095300,8763365,3415,3415,3415,3415,0
|
|
20230811,095200,8763365,3415,3420,3420,3415,94
|
|
20230811,095100,8441915,3420,3420,3420,3420,41
|
|
20230811,095000,8301695,3430,3430,3430,3430,0
|
|
20230811,094900,8301695,3430,3430,3430,3430,7
|
|
20230811,094800,8277685,3430,3430,3430,3430,0
|
|
20230811,094700,8277685,3430,3430,3430,3430,0
|
|
20230811,094600,8277685,3430,3430,3430,3430,0
|
|
20230811,094500,8277685,3430,3430,3430,3430,0
|
|
20230811,094400,8277685,3430,3430,3430,3430,8
|
|
20230811,094300,8250245,3420,3420,3420,3420,21
|
|
20230811,094200,8178425,3425,3425,3425,3425,10
|
|
20230811,094100,8144175,3425,3425,3425,3425,2
|
|
20230811,094000,8137325,3425,3425,3425,3425,0
|
|
20230811,093900,8137325,3425,3425,3425,3425,0
|
|
20230811,093800,8137325,3425,3425,3425,3425,0
|
|
20230811,093700,8137325,3425,3425,3425,3425,0
|
|
20230811,093600,8137325,3425,3425,3425,3425,2
|
|
20230811,093500,8130475,3430,3430,3430,3430,0
|
|
20230811,093400,8130475,3430,3430,3430,3430,1
|
|
20230811,093300,8127045,3430,3430,3430,3430,0
|
|
20230811,093200,8127045,3430,3430,3430,3430,2
|
|
20230811,093100,8120185,3435,3435,3435,3435,4
|
|
20230811,093000,8106445,3435,3435,3435,3435,0
|
|
20230811,092900,8106445,3435,3435,3435,3435,20
|
|
20230811,092800,8037745,3440,3440,3440,3435,48
|
|
20230811,092700,7872800,3440,3440,3440,3435,24
|
|
20230811,092600,7790310,3440,3435,3440,3435,2
|
|
20230811,092500,7783435,3435,3445,3445,3435,25
|
|
20230811,092400,7697490,3445,3445,3445,3445,25
|
|
20230811,092300,7611365,3445,3440,3445,3440,8
|
|
20230811,092200,7583815,3440,3440,3440,3440,19
|
|
20230811,092100,7518455,3440,3440,3440,3440,50
|
|
20230811,092000,7346455,3440,3435,3440,3435,24
|
|
20230811,091900,7263940,3435,3435,3435,3435,0
|
|
20230811,091800,7263940,3435,3435,3435,3435,5
|
|
20230811,091700,7246765,3440,3435,3440,3435,14
|
|
20230811,091600,7198610,3440,3445,3445,3440,23
|
|
20230811,091500,7119400,3445,3445,3445,3445,9
|
|
20230811,091400,7088395,3445,3445,3445,3445,14
|
|
20230811,091300,7040165,3440,3435,3440,3435,96
|
|
20230811,091200,6710355,3435,3425,3435,3425,342
|
|
20230811,091100,5537775,3425,3425,3425,3425,0
|
|
20230811,091000,5537775,3425,3425,3425,3425,0
|
|
20230811,090900,5537775,3425,3425,3430,3425,8
|
|
20230811,090800,5510365,3430,3425,3430,3425,7
|
|
20230811,090700,5486370,3425,3425,3425,3425,83
|
|
20230811,090600,5202095,3425,3430,3430,3425,22
|
|
20230811,090500,5126740,3430,3430,3430,3430,11
|
|
20230811,090400,5089010,3430,3430,3430,3430,0
|
|
20230811,090300,5089010,3430,3430,3430,3430,19
|
|
20230811,090200,5023840,3435,3430,3435,3430,97
|
|
20230811,090100,4691125,3430,3400,3435,3400,173
|
|
20230811,090000,4100595,3415,3400,3415,3400,1206
|