625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192200,154216405,3340,3340,3340,3340,3196
|
|
20230807,192100,154216405,3340,3340,3340,3340,0
|
|
20230807,192000,154216405,3340,3340,3340,3340,0
|
|
20230807,191900,154216405,3340,3340,3340,3340,0
|
|
20230807,191800,154216405,3340,3340,3340,3340,0
|
|
20230807,191700,154216405,3340,3340,3340,3340,0
|
|
20230807,191600,154216405,3340,3340,3340,3340,0
|
|
20230807,191500,154216405,3340,3340,3340,3340,0
|
|
20230807,191400,154216405,3340,3340,3340,3340,0
|
|
20230807,191300,154216405,3340,3340,3340,3340,0
|
|
20230807,191200,154216405,3340,3340,3340,3340,0
|
|
20230807,191100,154216405,3340,3340,3340,3340,0
|
|
20230807,191000,154216405,3340,3340,3340,3340,0
|
|
20230807,190900,154216405,3340,3340,3340,3340,0
|
|
20230807,190800,154216405,3340,3340,3340,3340,0
|
|
20230807,190700,154216405,3340,3340,3340,3340,0
|
|
20230807,190600,154216405,3340,3340,3340,3340,0
|
|
20230807,190500,154216405,3340,3340,3340,3340,0
|
|
20230807,190400,154216405,3340,3340,3340,3340,0
|
|
20230807,190300,154216405,3340,3340,3340,3340,0
|
|
20230807,190200,154216405,3340,3340,3340,3340,0
|
|
20230807,190100,154216405,3340,3340,3340,3340,0
|
|
20230807,190000,154216405,3340,3340,3340,3340,0
|
|
20230807,185900,154216405,3340,3340,3340,3340,0
|
|
20230807,185800,154216405,3340,3340,3340,3340,0
|
|
20230807,185700,154216405,3340,3340,3340,3340,0
|
|
20230807,185600,154216405,3340,3340,3340,3340,0
|
|
20230807,185500,154216405,3340,3340,3340,3340,0
|
|
20230807,185400,154216405,3340,3340,3340,3340,0
|
|
20230807,185300,154216405,3340,3340,3340,3340,0
|
|
20230807,185200,154216405,3340,3340,3340,3340,3196
|
|
20230807,185100,154216405,3340,3340,3340,3340,0
|
|
20230807,185000,154216405,3340,3340,3340,3340,0
|
|
20230807,184900,154216405,3340,3340,3340,3340,0
|
|
20230807,184800,154216405,3340,3340,3340,3340,0
|
|
20230807,184700,154216405,3340,3340,3340,3340,0
|
|
20230807,184600,154216405,3340,3340,3340,3340,0
|
|
20230807,184500,154216405,3340,3340,3340,3340,0
|
|
20230807,184400,154216405,3340,3340,3340,3340,0
|
|
20230807,184300,154216405,3340,3340,3340,3340,0
|
|
20230807,184200,154216405,3340,3340,3340,3340,0
|
|
20230807,184100,154216405,3340,3340,3340,3340,0
|
|
20230807,184000,154216405,3340,3340,3340,3340,0
|
|
20230807,183900,154216405,3340,3340,3340,3340,0
|
|
20230807,183800,154216405,3340,3340,3340,3340,0
|
|
20230807,183700,154216405,3340,3340,3340,3340,0
|
|
20230807,183600,154216405,3340,3340,3340,3340,0
|
|
20230807,183500,154216405,3340,3340,3340,3340,0
|
|
20230807,183400,154216405,3340,3340,3340,3340,0
|
|
20230807,183300,154216405,3340,3340,3340,3340,0
|
|
20230807,183200,154216405,3340,3340,3340,3340,0
|
|
20230807,183100,154216405,3340,3340,3340,3340,0
|
|
20230807,183000,154216405,3340,3340,3340,3340,0
|
|
20230807,182900,154216405,3340,3340,3340,3340,0
|
|
20230807,182800,154216405,3340,3340,3340,3340,0
|
|
20230807,182700,154216405,3340,3340,3340,3340,0
|
|
20230807,182600,154216405,3340,3340,3340,3340,0
|
|
20230807,182500,154216405,3340,3340,3340,3340,0
|
|
20230807,182400,154216405,3340,3340,3340,3340,0
|
|
20230807,182300,154216405,3340,3340,3340,3340,0
|
|
20230807,182200,154216405,3340,3340,3340,3340,3196
|
|
20230807,182100,154216405,3340,3340,3340,3340,0
|
|
20230807,182000,154216405,3340,3340,3340,3340,0
|
|
20230807,181900,154216405,3340,3340,3340,3340,0
|
|
20230807,181800,154216405,3340,3340,3340,3340,0
|
|
20230807,181700,154216405,3340,3340,3340,3340,0
|
|
20230807,181600,154216405,3340,3340,3340,3340,0
|
|
20230807,181500,154216405,3340,3340,3340,3340,0
|
|
20230807,181400,154216405,3340,3340,3340,3340,0
|
|
20230807,181300,154216405,3340,3340,3340,3340,0
|
|
20230807,181200,154216405,3340,3340,3340,3340,0
|
|
20230807,181100,154216405,3340,3340,3340,3340,0
|
|
20230807,181000,154216405,3340,3340,3340,3340,0
|
|
20230807,180900,154216405,3340,3340,3340,3340,0
|
|
20230807,180800,154216405,3340,3340,3340,3340,0
|
|
20230807,180700,154216405,3340,3340,3340,3340,0
|
|
20230807,180600,154216405,3340,3340,3340,3340,0
|
|
20230807,180500,154216405,3340,3340,3340,3340,0
|
|
20230807,180400,154216405,3340,3340,3340,3340,0
|
|
20230807,180300,154216405,3340,3340,3340,3340,0
|
|
20230807,180200,154216405,3340,3340,3340,3340,0
|
|
20230807,180100,154216405,3340,3340,3340,3340,0
|
|
20230807,180000,154216405,3340,3340,3340,3340,0
|
|
20230807,175900,154216405,3340,3340,3340,3340,0
|
|
20230807,175800,154216405,3340,3340,3340,3340,0
|
|
20230807,175700,154216405,3340,3340,3340,3340,0
|
|
20230807,175600,154216405,3340,3340,3340,3340,0
|
|
20230807,175500,154216405,3340,3340,3340,3340,0
|
|
20230807,175400,154216405,3340,3340,3340,3340,0
|
|
20230807,175300,154216405,3340,3340,3340,3340,0
|
|
20230807,175200,154216405,3340,3340,3340,3340,3196
|
|
20230807,175100,154216405,3340,3340,3340,3340,0
|
|
20230807,175000,154216405,3340,3340,3340,3340,0
|
|
20230807,174900,154216405,3340,3340,3340,3340,0
|
|
20230807,174800,154216405,3340,3340,3340,3340,0
|
|
20230807,174700,154216405,3340,3340,3340,3340,0
|
|
20230807,174600,154216405,3340,3340,3340,3340,0
|
|
20230807,174500,154216405,3340,3340,3340,3340,0
|
|
20230807,174400,154216405,3340,3340,3340,3340,0
|
|
20230807,174300,154216405,3340,3340,3340,3340,0
|
|
20230807,174200,154216405,3340,3340,3340,3340,0
|
|
20230807,174100,154216405,3340,3340,3340,3340,0
|
|
20230807,174000,154216405,3340,3340,3340,3340,0
|
|
20230807,173900,154216405,3340,3340,3340,3340,0
|
|
20230807,173800,154216405,3340,3340,3340,3340,0
|
|
20230807,173700,154216405,3340,3340,3340,3340,0
|
|
20230807,173600,154216405,3340,3340,3340,3340,0
|
|
20230807,173500,154216405,3340,3340,3340,3340,0
|
|
20230807,173400,154216405,3340,3340,3340,3340,0
|
|
20230807,173300,154216405,3340,3340,3340,3340,0
|
|
20230807,173200,154216405,3340,3340,3340,3340,0
|
|
20230807,173100,154216405,3340,3340,3340,3340,0
|
|
20230807,173000,154216405,3340,3340,3340,3340,0
|
|
20230807,172900,154216405,3340,3340,3340,3340,0
|
|
20230807,172800,154216405,3340,3340,3340,3340,0
|
|
20230807,172700,154216405,3340,3340,3340,3340,0
|
|
20230807,172600,154216405,3340,3340,3340,3340,0
|
|
20230807,172500,154216405,3340,3340,3340,3340,0
|
|
20230807,172400,154216405,3340,3340,3340,3340,0
|
|
20230807,172300,154216405,3340,3340,3340,3340,0
|
|
20230807,172200,154216405,3340,3340,3340,3340,3196
|
|
20230807,172100,154216405,3340,3340,3340,3340,0
|
|
20230807,172000,154216405,3340,3340,3340,3340,0
|
|
20230807,171900,154216405,3340,3340,3340,3340,0
|
|
20230807,171800,154216405,3340,3340,3340,3340,0
|
|
20230807,171700,154216405,3340,3340,3340,3340,0
|
|
20230807,171600,154216405,3340,3340,3340,3340,0
|
|
20230807,171500,154216405,3340,3340,3340,3340,0
|
|
20230807,171400,154216405,3340,3340,3340,3340,0
|
|
20230807,171300,154216405,3340,3340,3340,3340,0
|
|
20230807,171200,154216405,3340,3340,3340,3340,0
|
|
20230807,171100,154216405,3340,3340,3340,3340,0
|
|
20230807,171000,154216405,3340,3340,3340,3340,0
|
|
20230807,170900,154216405,3340,3340,3340,3340,0
|
|
20230807,170800,154216405,3340,3340,3340,3340,0
|
|
20230807,170700,154216405,3340,3340,3340,3340,0
|
|
20230807,170600,154216405,3340,3340,3340,3340,0
|
|
20230807,170500,154216405,3340,3340,3340,3340,0
|
|
20230807,170400,154216405,3340,3340,3340,3340,0
|
|
20230807,170300,154216405,3340,3340,3340,3340,0
|
|
20230807,170200,154216405,3340,3340,3340,3340,0
|
|
20230807,170100,154216405,3340,3340,3340,3340,0
|
|
20230807,170000,154216405,3340,3340,3340,3340,0
|
|
20230807,165900,154216405,3340,3340,3340,3340,0
|
|
20230807,165800,154216405,3340,3340,3340,3340,0
|
|
20230807,165700,154216405,3340,3340,3340,3340,0
|
|
20230807,165600,154216405,3340,3340,3340,3340,0
|
|
20230807,165500,154216405,3340,3340,3340,3340,0
|
|
20230807,165400,154216405,3340,3340,3340,3340,0
|
|
20230807,165300,154216405,3340,3340,3340,3340,0
|
|
20230807,165200,154216405,3340,3340,3340,3340,3196
|
|
20230807,165100,154216405,3340,3340,3340,3340,0
|
|
20230807,165000,154216405,3340,3340,3340,3340,0
|
|
20230807,164900,154216405,3340,3340,3340,3340,0
|
|
20230807,164800,154216405,3340,3340,3340,3340,0
|
|
20230807,164700,154216405,3340,3340,3340,3340,0
|
|
20230807,164600,154216405,3340,3340,3340,3340,0
|
|
20230807,164500,154216405,3340,3340,3340,3340,0
|
|
20230807,164400,154216405,3340,3340,3340,3340,0
|
|
20230807,164300,154216405,3340,3340,3340,3340,0
|
|
20230807,164200,154216405,3340,3340,3340,3340,0
|
|
20230807,164100,154216405,3340,3340,3340,3340,0
|
|
20230807,164000,154216405,3340,3340,3340,3340,0
|
|
20230807,163900,154216405,3340,3340,3340,3340,0
|
|
20230807,163800,154216405,3340,3340,3340,3340,0
|
|
20230807,163700,154216405,3340,3340,3340,3340,0
|
|
20230807,163600,154216405,3340,3340,3340,3340,0
|
|
20230807,163500,154216405,3340,3340,3340,3340,0
|
|
20230807,163400,154216405,3340,3340,3340,3340,0
|
|
20230807,163300,154216405,3340,3340,3340,3340,0
|
|
20230807,163200,154216405,3340,3340,3340,3340,0
|
|
20230807,163100,154216405,3340,3340,3340,3340,0
|
|
20230807,163000,154216405,3340,3340,3340,3340,0
|
|
20230807,162900,154216405,3340,3340,3340,3340,0
|
|
20230807,162800,154216405,3340,3340,3340,3340,0
|
|
20230807,162700,154216405,3340,3340,3340,3340,0
|
|
20230807,162600,154216405,3340,3340,3340,3340,0
|
|
20230807,162500,154216405,3340,3340,3340,3340,0
|
|
20230807,162400,154216405,3340,3340,3340,3340,0
|
|
20230807,162300,154216405,3340,3340,3340,3340,0
|
|
20230807,162200,154216405,3340,3340,3340,3340,3196
|
|
20230807,162100,154216405,3340,3340,3340,3340,0
|
|
20230807,162000,154216405,3340,3340,3340,3340,0
|
|
20230807,161900,154216405,3340,3340,3340,3340,0
|
|
20230807,161800,154216405,3340,3340,3340,3340,0
|
|
20230807,161700,154216405,3340,3340,3340,3340,0
|
|
20230807,161600,154216405,3340,3340,3340,3340,0
|
|
20230807,161500,154216405,3340,3340,3340,3340,0
|
|
20230807,161400,154216405,3340,3340,3340,3340,0
|
|
20230807,161300,154216405,3340,3340,3340,3340,0
|
|
20230807,161200,154216405,3340,3340,3340,3340,0
|
|
20230807,161100,154216405,3340,3340,3340,3340,0
|
|
20230807,161000,154216405,3340,3340,3340,3340,0
|
|
20230807,160900,154216405,3340,3340,3340,3340,0
|
|
20230807,160800,154216405,3340,3340,3340,3340,0
|
|
20230807,160700,154216405,3340,3340,3340,3340,0
|
|
20230807,160600,154216405,3340,3340,3340,3340,0
|
|
20230807,160500,154216405,3340,3340,3340,3340,0
|
|
20230807,160400,154216405,3340,3340,3340,3340,0
|
|
20230807,160300,154216405,3340,3340,3340,3340,0
|
|
20230807,160200,154216405,3340,3340,3340,3340,0
|
|
20230807,160100,154216405,3340,3340,3340,3340,0
|
|
20230807,160000,154216405,3340,3340,3340,3340,0
|
|
20230807,155900,154216405,3340,3340,3340,3340,0
|
|
20230807,155800,154216405,3340,3340,3340,3340,0
|
|
20230807,155700,154216405,3340,3340,3340,3340,0
|
|
20230807,155600,154216405,3340,3340,3340,3340,0
|
|
20230807,155500,154216405,3340,3340,3340,3340,0
|
|
20230807,155400,154216405,3340,3340,3340,3340,0
|
|
20230807,155300,154216405,3340,3340,3340,3340,0
|
|
20230807,155200,154216405,3340,3340,3340,3340,3196
|
|
20230807,155100,154216405,3340,3340,3340,3340,0
|
|
20230807,155000,154216405,3340,3340,3340,3340,0
|
|
20230807,154900,154216405,3340,3340,3340,3340,0
|
|
20230807,154800,154216405,3340,3340,3340,3340,0
|
|
20230807,154700,154216405,3340,3340,3340,3340,0
|
|
20230807,154600,154216405,3340,3340,3340,3340,0
|
|
20230807,154500,154216405,3340,3340,3340,3340,0
|
|
20230807,154400,154216405,3340,3340,3340,3340,0
|
|
20230807,154300,154216405,3340,3340,3340,3340,0
|
|
20230807,154200,154216405,3340,3340,3340,3340,0
|
|
20230807,154100,154216405,3340,3340,3340,3340,0
|
|
20230807,154000,154216405,3340,3340,3340,3340,0
|
|
20230807,153900,154216405,3340,3340,3340,3340,0
|
|
20230807,153800,154216405,3340,3340,3340,3340,0
|
|
20230807,153700,154216405,3340,3340,3340,3340,0
|
|
20230807,153600,154216405,3340,3340,3340,3340,0
|
|
20230807,153500,154216405,3340,3340,3340,3340,0
|
|
20230807,153400,154216405,3340,3340,3340,3340,0
|
|
20230807,153300,154216405,3340,3340,3340,3340,0
|
|
20230807,153200,154216405,3340,3340,3340,3340,0
|
|
20230807,153100,154216405,3340,3340,3340,3340,0
|
|
20230807,153000,154216405,3340,3340,3340,3340,3196
|
|
20230807,152900,143541765,3350,3350,3350,3350,0
|
|
20230807,152800,143541765,3350,3350,3350,3350,0
|
|
20230807,152700,143541765,3350,3350,3350,3350,0
|
|
20230807,152600,143541765,3350,3350,3350,3350,0
|
|
20230807,152500,143541765,3350,3350,3350,3350,0
|
|
20230807,152400,143541765,3350,3350,3350,3350,0
|
|
20230807,152300,143541765,3350,3350,3350,3350,0
|
|
20230807,152200,143541765,3350,3350,3350,3350,0
|
|
20230807,152100,143541765,3350,3350,3350,3350,0
|
|
20230807,152000,143541765,3350,3350,3350,3350,0
|
|
20230807,151900,143541765,3350,3350,3350,3350,282
|
|
20230807,151800,142597065,3350,3345,3350,3345,212
|
|
20230807,151700,141887105,3320,3340,3350,3320,2251
|
|
20230807,151600,134373900,3340,3340,3340,3340,6
|
|
20230807,151500,134353860,3340,3340,3340,3340,0
|
|
20230807,151400,134353860,3340,3340,3340,3340,0
|
|
20230807,151300,134353860,3340,3340,3340,3340,2
|
|
20230807,151200,134347180,3340,3340,3340,3340,0
|
|
20230807,151100,134347180,3340,3340,3340,3325,502
|
|
20230807,151000,132676430,3315,3320,3320,3315,724
|
|
20230807,150900,130274545,3320,3320,3320,3320,63
|
|
20230807,150800,130065385,3345,3320,3345,3320,1205
|
|
20230807,150700,126064535,3345,3330,3345,3330,526
|
|
20230807,150600,124312565,3345,3345,3345,3345,0
|
|
20230807,150500,124312565,3345,3345,3345,3345,0
|
|
20230807,150400,124312565,3345,3345,3345,3345,0
|
|
20230807,150300,124312565,3345,3345,3345,3345,0
|
|
20230807,150200,124312565,3345,3345,3345,3345,0
|
|
20230807,150100,124312565,3345,3345,3345,3345,0
|
|
20230807,150000,124312565,3345,3345,3345,3345,0
|
|
20230807,145900,124312565,3345,3345,3345,3345,122
|
|
20230807,145800,123904475,3325,3325,3325,3325,0
|
|
20230807,145700,123904475,3325,3325,3325,3325,0
|
|
20230807,145600,123904475,3325,3340,3340,3325,1010
|
|
20230807,145500,120531225,3350,3335,3350,3335,10
|
|
20230807,145400,120497775,3300,3330,3330,3300,1599
|
|
20230807,145300,115206345,3350,3350,3350,3350,0
|
|
20230807,145200,115206345,3350,3350,3350,3350,0
|
|
20230807,145100,115206345,3350,3350,3350,3350,0
|
|
20230807,145000,115206345,3350,3340,3350,3340,31
|
|
20230807,144900,115102725,3340,3340,3340,3340,2
|
|
20230807,144800,115096045,3340,3340,3340,3340,0
|
|
20230807,144700,115096045,3340,3340,3340,3340,323
|
|
20230807,144600,114017225,3340,3340,3340,3340,162
|
|
20230807,144500,113476145,3320,3320,3320,3320,0
|
|
20230807,144400,113476145,3320,3320,3320,3320,0
|
|
20230807,144300,113476145,3320,3320,3320,3320,0
|
|
20230807,144200,113476145,3320,3320,3320,3320,0
|
|
20230807,144100,113476145,3320,3320,3320,3320,0
|
|
20230807,144000,113476145,3320,3320,3320,3320,0
|
|
20230807,143900,113476145,3320,3320,3320,3320,687
|
|
20230807,143800,111195305,3340,3340,3340,3340,0
|
|
20230807,143700,111195305,3340,3340,3340,3340,0
|
|
20230807,143600,111195305,3340,3340,3340,3340,0
|
|
20230807,143500,111195305,3340,3340,3340,3340,23
|
|
20230807,143400,111118485,3325,3325,3325,3325,0
|
|
20230807,143300,111118485,3325,3325,3325,3325,0
|
|
20230807,143200,111118485,3325,3325,3325,3325,700
|
|
20230807,143100,108790985,3340,3340,3340,3340,0
|
|
20230807,143000,108790985,3340,3340,3340,3340,0
|
|
20230807,142900,108790985,3340,3340,3340,3340,0
|
|
20230807,142800,108790985,3340,3340,3340,3340,0
|
|
20230807,142700,108790985,3340,3340,3340,3340,0
|
|
20230807,142600,108790985,3340,3340,3340,3340,0
|
|
20230807,142500,108790985,3340,3340,3340,3340,0
|
|
20230807,142400,108790985,3340,3340,3340,3340,0
|
|
20230807,142300,108790985,3340,3340,3340,3340,0
|
|
20230807,142200,108790985,3340,3340,3340,3340,0
|
|
20230807,142100,108790985,3340,3340,3340,3340,0
|
|
20230807,142000,108790985,3340,3340,3340,3340,0
|
|
20230807,141900,108790985,3340,3340,3340,3340,0
|
|
20230807,141800,108790985,3340,3340,3340,3340,0
|
|
20230807,141700,108790985,3340,3340,3340,3340,0
|
|
20230807,141600,108790985,3340,3340,3340,3340,0
|
|
20230807,141500,108790985,3340,3340,3340,3340,200
|
|
20230807,141400,108122985,3340,3340,3340,3340,0
|
|
20230807,141300,108122985,3340,3340,3340,3340,0
|
|
20230807,141200,108122985,3340,3340,3340,3340,10
|
|
20230807,141100,108089585,3350,3350,3350,3350,0
|
|
20230807,141000,108089585,3350,3350,3350,3350,0
|
|
20230807,140900,108089585,3350,3350,3350,3350,0
|
|
20230807,140800,108089585,3350,3340,3350,3340,60
|
|
20230807,140700,107889100,3340,3325,3340,3325,1901
|
|
20230807,140600,101558295,3325,3325,3325,3325,0
|
|
20230807,140500,101558295,3325,3325,3325,3325,0
|
|
20230807,140400,101558295,3325,3325,3325,3325,0
|
|
20230807,140300,101558295,3325,3325,3325,3325,0
|
|
20230807,140200,101558295,3325,3325,3325,3325,0
|
|
20230807,140100,101558295,3325,3325,3325,3325,0
|
|
20230807,140000,101558295,3325,3325,3325,3325,3
|
|
20230807,135900,101548320,3330,3330,3330,3325,5
|
|
20230807,135800,101531685,3330,3330,3330,3325,81
|
|
20230807,135700,101261965,3330,3330,3330,3330,0
|
|
20230807,135600,101261965,3330,3330,3330,3330,0
|
|
20230807,135500,101261965,3330,3330,3330,3330,0
|
|
20230807,135400,101261965,3330,3330,3330,3330,0
|
|
20230807,135300,101261965,3330,3330,3330,3330,0
|
|
20230807,135200,101261965,3330,3330,3330,3330,8
|
|
20230807,135100,101235325,3330,3330,3330,3330,0
|
|
20230807,135000,101235325,3330,3330,3330,3330,0
|
|
20230807,134900,101235325,3330,3330,3330,3330,0
|
|
20230807,134800,101235325,3330,3330,3330,3330,0
|
|
20230807,134700,101235325,3330,3330,3330,3330,0
|
|
20230807,134600,101235325,3330,3330,3330,3330,100
|
|
20230807,134500,100902325,3330,3330,3330,3330,0
|
|
20230807,134400,100902325,3330,3330,3330,3330,0
|
|
20230807,134300,100902325,3330,3330,3330,3330,0
|
|
20230807,134200,100902325,3330,3330,3330,3330,0
|
|
20230807,134100,100902325,3330,3330,3330,3330,0
|
|
20230807,134000,100902325,3330,3330,3330,3330,0
|
|
20230807,133900,100902325,3330,3330,3330,3330,0
|
|
20230807,133800,100902325,3330,3330,3330,3330,0
|
|
20230807,133700,100902325,3330,3330,3330,3330,0
|
|
20230807,133600,100902325,3330,3330,3330,3330,0
|
|
20230807,133500,100902325,3330,3330,3330,3330,0
|
|
20230807,133400,100902325,3330,3330,3330,3330,14
|
|
20230807,133300,100855705,3330,3330,3330,3330,0
|
|
20230807,133200,100855705,3330,3330,3330,3330,82
|
|
20230807,133100,100582645,3315,3315,3315,3315,27
|
|
20230807,133000,100493140,3330,3330,3330,3330,0
|
|
20230807,132900,100493140,3330,3330,3330,3330,0
|
|
20230807,132800,100493140,3330,3320,3330,3310,305
|
|
20230807,132700,99483500,3315,3315,3315,3315,0
|
|
20230807,132600,99483500,3315,3315,3315,3315,0
|
|
20230807,132500,99483500,3315,3315,3315,3315,15
|
|
20230807,132400,99433775,3320,3320,3320,3320,0
|
|
20230807,132300,99433775,3320,3320,3320,3320,0
|
|
20230807,132200,99433775,3320,3320,3320,3320,0
|
|
20230807,132100,99433775,3320,3320,3320,3320,3
|
|
20230807,132000,99423815,3320,3320,3320,3320,0
|
|
20230807,131900,99423815,3320,3320,3320,3320,0
|
|
20230807,131800,99423815,3320,3320,3320,3320,0
|
|
20230807,131700,99423815,3320,3320,3320,3320,0
|
|
20230807,131600,99423815,3320,3320,3320,3320,0
|
|
20230807,131500,99423815,3320,3320,3320,3320,0
|
|
20230807,131400,99423815,3320,3320,3320,3320,0
|
|
20230807,131300,99423815,3320,3325,3325,3320,2669
|
|
20230807,131200,90556150,3335,3335,3335,3335,0
|
|
20230807,131100,90556150,3335,3335,3335,3335,0
|
|
20230807,131000,90556150,3335,3335,3335,3335,0
|
|
20230807,130900,90556150,3335,3335,3335,3335,0
|
|
20230807,130800,90556150,3335,3335,3335,3335,5
|
|
20230807,130700,90539475,3335,3335,3335,3335,46
|
|
20230807,130600,90386065,3340,3340,3340,3340,5
|
|
20230807,130500,90369365,3340,3340,3340,3340,0
|
|
20230807,130400,90369365,3340,3340,3340,3340,0
|
|
20230807,130300,90369365,3340,3340,3340,3340,0
|
|
20230807,130200,90369365,3340,3340,3340,3340,0
|
|
20230807,130100,90369365,3340,3340,3340,3340,0
|
|
20230807,130000,90369365,3340,3340,3340,3340,0
|
|
20230807,125900,90369365,3340,3340,3340,3340,60
|
|
20230807,125800,90168965,3340,3340,3340,3340,0
|
|
20230807,125700,90168965,3340,3340,3340,3340,0
|
|
20230807,125600,90168965,3340,3340,3340,3340,2
|
|
20230807,125500,90162285,3335,3335,3335,3335,0
|
|
20230807,125400,90162285,3335,3335,3335,3335,0
|
|
20230807,125300,90162285,3335,3335,3335,3335,8
|
|
20230807,125200,90135605,3335,3335,3335,3335,2
|
|
20230807,125100,90128935,3335,3335,3335,3335,5
|
|
20230807,125000,90112260,3335,3335,3335,3335,0
|
|
20230807,124900,90112260,3335,3335,3335,3335,0
|
|
20230807,124800,90112260,3335,3335,3335,3335,0
|
|
20230807,124700,90112260,3335,3335,3335,3335,0
|
|
20230807,124600,90112260,3335,3335,3335,3335,0
|
|
20230807,124500,90112260,3335,3335,3335,3335,0
|
|
20230807,124400,90112260,3335,3335,3335,3335,0
|
|
20230807,124300,90112260,3335,3335,3335,3335,20
|
|
20230807,124200,90045560,3330,3330,3330,3330,0
|
|
20230807,124100,90045560,3330,3330,3330,3330,0
|
|
20230807,124000,90045560,3330,3330,3330,3330,0
|
|
20230807,123900,90045560,3330,3330,3330,3330,20
|
|
20230807,123800,89978960,3325,3330,3330,3325,139
|
|
20230807,123700,89516420,3330,3330,3330,3330,0
|
|
20230807,123600,89516420,3330,3330,3330,3330,0
|
|
20230807,123500,89516420,3330,3330,3330,3330,0
|
|
20230807,123400,89516420,3330,3330,3330,3330,0
|
|
20230807,123300,89516420,3330,3330,3330,3330,0
|
|
20230807,123200,89516420,3330,3330,3330,3330,0
|
|
20230807,123100,89516420,3330,3330,3330,3330,0
|
|
20230807,123000,89516420,3330,3330,3330,3330,0
|
|
20230807,122900,89516420,3330,3330,3330,3330,8
|
|
20230807,122800,89489780,3330,3330,3330,3330,10
|
|
20230807,122700,89456480,3340,3340,3340,3340,0
|
|
20230807,122600,89456480,3340,3340,3340,3340,0
|
|
20230807,122500,89456480,3340,3340,3340,3340,0
|
|
20230807,122400,89456480,3340,3340,3340,3340,0
|
|
20230807,122300,89456480,3340,3340,3340,3340,0
|
|
20230807,122200,89456480,3340,3340,3340,3340,0
|
|
20230807,122100,89456480,3340,3340,3340,3340,0
|
|
20230807,122000,89456480,3340,3340,3340,3340,0
|
|
20230807,121900,89456480,3340,3340,3340,3340,0
|
|
20230807,121800,89456480,3340,3340,3340,3340,0
|
|
20230807,121700,89456480,3340,3340,3340,3340,0
|
|
20230807,121600,89456480,3340,3340,3340,3340,0
|
|
20230807,121500,89456480,3340,3340,3340,3340,0
|
|
20230807,121400,89456480,3340,3340,3340,3340,0
|
|
20230807,121300,89456480,3340,3340,3340,3340,100
|
|
20230807,121200,89122480,3330,3330,3330,3330,0
|
|
20230807,121100,89122480,3330,3330,3330,3330,0
|
|
20230807,121000,89122480,3330,3330,3330,3330,0
|
|
20230807,120900,89122480,3330,3330,3330,3330,0
|
|
20230807,120800,89122480,3330,3330,3330,3330,0
|
|
20230807,120700,89122480,3330,3330,3330,3330,0
|
|
20230807,120600,89122480,3330,3330,3330,3330,0
|
|
20230807,120500,89122480,3330,3330,3330,3330,0
|
|
20230807,120400,89122480,3330,3330,3330,3330,0
|
|
20230807,120300,89122480,3330,3330,3330,3330,0
|
|
20230807,120200,89122480,3330,3330,3330,3330,0
|
|
20230807,120100,89122480,3330,3330,3330,3330,0
|
|
20230807,120000,89122480,3330,3330,3330,3330,0
|
|
20230807,115900,89122480,3330,3330,3330,3330,0
|
|
20230807,115800,89122480,3330,3330,3330,3330,0
|
|
20230807,115700,89122480,3330,3330,3330,3330,0
|
|
20230807,115600,89122480,3330,3330,3330,3330,0
|
|
20230807,115500,89122480,3330,3330,3330,3330,0
|
|
20230807,115400,89122480,3330,3330,3330,3330,30
|
|
20230807,115300,89022580,3330,3330,3330,3330,146
|
|
20230807,115200,88536400,3330,3330,3330,3330,1
|
|
20230807,115100,88533070,3340,3340,3340,3340,0
|
|
20230807,115000,88533070,3340,3340,3340,3340,2
|
|
20230807,114900,88526390,3335,3335,3335,3335,0
|
|
20230807,114800,88526390,3335,3335,3335,3335,0
|
|
20230807,114700,88526390,3335,3335,3335,3335,0
|
|
20230807,114600,88526390,3335,3335,3335,3335,200
|
|
20230807,114500,87859390,3335,3335,3335,3335,0
|
|
20230807,114400,87859390,3335,3335,3335,3335,0
|
|
20230807,114300,87859390,3335,3335,3335,3335,300
|
|
20230807,114200,86858890,3330,3330,3330,3330,0
|
|
20230807,114100,86858890,3330,3330,3330,3330,0
|
|
20230807,114000,86858890,3330,3330,3330,3330,0
|
|
20230807,113900,86858890,3330,3330,3330,3330,0
|
|
20230807,113800,86858890,3330,3330,3330,3330,0
|
|
20230807,113700,86858890,3330,3330,3330,3330,0
|
|
20230807,113600,86858890,3330,3330,3330,3330,0
|
|
20230807,113500,86858890,3330,3330,3330,3330,0
|
|
20230807,113400,86858890,3330,3330,3330,3330,0
|
|
20230807,113300,86858890,3330,3330,3330,3330,0
|
|
20230807,113200,86858890,3330,3330,3330,3330,0
|
|
20230807,113100,86858890,3330,3330,3330,3330,0
|
|
20230807,113000,86858890,3330,3320,3330,3320,1767
|
|
20230807,112900,80981860,3325,3325,3325,3325,1
|
|
20230807,112800,80978535,3325,3325,3325,3325,0
|
|
20230807,112700,80978535,3325,3325,3325,3325,0
|
|
20230807,112600,80978535,3325,3325,3325,3325,0
|
|
20230807,112500,80978535,3325,3325,3325,3325,0
|
|
20230807,112400,80978535,3325,3325,3325,3325,0
|
|
20230807,112300,80978535,3325,3325,3325,3325,0
|
|
20230807,112200,80978535,3325,3325,3325,3325,0
|
|
20230807,112100,80978535,3325,3325,3325,3325,0
|
|
20230807,112000,80978535,3325,3325,3325,3325,30
|
|
20230807,111900,80878785,3320,3320,3320,3320,11
|
|
20230807,111800,80842265,3325,3325,3325,3325,0
|
|
20230807,111700,80842265,3325,3325,3325,3325,0
|
|
20230807,111600,80842265,3325,3325,3325,3325,0
|
|
20230807,111500,80842265,3325,3325,3325,3325,0
|
|
20230807,111400,80842265,3325,3325,3325,3325,0
|
|
20230807,111300,80842265,3325,3325,3325,3325,0
|
|
20230807,111200,80842265,3325,3325,3325,3325,0
|
|
20230807,111100,80842265,3325,3325,3325,3325,0
|
|
20230807,111000,80842265,3325,3325,3325,3325,33
|
|
20230807,110900,80732540,3310,3310,3310,3310,0
|
|
20230807,110800,80732540,3310,3310,3310,3310,0
|
|
20230807,110700,80732540,3310,3310,3310,3310,0
|
|
20230807,110600,80732540,3310,3310,3310,3310,0
|
|
20230807,110500,80732540,3310,3310,3310,3310,0
|
|
20230807,110400,80732540,3310,3310,3310,3310,0
|
|
20230807,110300,80732540,3310,3310,3310,3310,29
|
|
20230807,110200,80636550,3310,3310,3310,3310,1
|
|
20230807,110100,80633240,3310,3310,3310,3310,0
|
|
20230807,110000,80633240,3310,3310,3310,3310,6
|
|
20230807,105900,80613380,3310,3310,3310,3310,0
|
|
20230807,105800,80613380,3310,3310,3310,3310,0
|
|
20230807,105700,80613380,3310,3310,3310,3310,2
|
|
20230807,105600,80606760,3310,3310,3310,3310,0
|
|
20230807,105500,80606760,3310,3310,3310,3310,0
|
|
20230807,105400,80606760,3310,3310,3310,3310,0
|
|
20230807,105300,80606760,3310,3310,3310,3310,0
|
|
20230807,105200,80606760,3310,3310,3310,3310,0
|
|
20230807,105100,80606760,3310,3310,3310,3310,335
|
|
20230807,105000,79497910,3310,3310,3310,3310,0
|
|
20230807,104900,79497910,3310,3310,3310,3310,0
|
|
20230807,104800,79497910,3310,3310,3310,3310,0
|
|
20230807,104700,79497910,3310,3310,3310,3310,0
|
|
20230807,104600,79497910,3310,3310,3310,3310,0
|
|
20230807,104500,79497910,3310,3310,3310,3310,5
|
|
20230807,104400,79481360,3300,3300,3300,3300,0
|
|
20230807,104300,79481360,3300,3310,3310,3300,694
|
|
20230807,104200,77186785,3310,3310,3310,3310,0
|
|
20230807,104100,77186785,3310,3310,3310,3310,0
|
|
20230807,104000,77186785,3310,3310,3310,3310,0
|
|
20230807,103900,77186785,3310,3310,3310,3310,9
|
|
20230807,103800,77156995,3325,3325,3325,3325,123
|
|
20230807,103700,76748020,3335,3335,3335,3335,0
|
|
20230807,103600,76748020,3335,3335,3335,3335,0
|
|
20230807,103500,76748020,3335,3335,3335,3335,0
|
|
20230807,103400,76748020,3335,3335,3335,3335,0
|
|
20230807,103300,76748020,3335,3335,3335,3335,0
|
|
20230807,103200,76748020,3335,3335,3335,3335,0
|
|
20230807,103100,76748020,3335,3335,3335,3335,0
|
|
20230807,103000,76748020,3335,3335,3335,3335,0
|
|
20230807,102900,76748020,3335,3335,3335,3335,0
|
|
20230807,102800,76748020,3335,3335,3335,3335,0
|
|
20230807,102700,76748020,3335,3335,3335,3335,0
|
|
20230807,102600,76748020,3335,3335,3335,3335,0
|
|
20230807,102500,76748020,3335,3335,3335,3335,0
|
|
20230807,102400,76748020,3335,3335,3335,3335,0
|
|
20230807,102300,76748020,3335,3335,3335,3335,0
|
|
20230807,102200,76748020,3335,3335,3335,3335,0
|
|
20230807,102100,76748020,3335,3335,3335,3335,2
|
|
20230807,102000,76741350,3340,3340,3340,3340,0
|
|
20230807,101900,76741350,3340,3340,3340,3340,0
|
|
20230807,101800,76741350,3340,3340,3340,3340,0
|
|
20230807,101700,76741350,3340,3340,3340,3340,0
|
|
20230807,101600,76741350,3340,3340,3340,3340,0
|
|
20230807,101500,76741350,3340,3340,3340,3340,0
|
|
20230807,101400,76741350,3340,3340,3340,3340,0
|
|
20230807,101300,76741350,3340,3340,3340,3340,0
|
|
20230807,101200,76741350,3340,3340,3340,3340,0
|
|
20230807,101100,76741350,3340,3340,3340,3340,0
|
|
20230807,101000,76741350,3340,3340,3340,3340,0
|
|
20230807,100900,76741350,3340,3340,3340,3335,1321
|
|
20230807,100800,72334800,3335,3335,3335,3335,0
|
|
20230807,100700,72334800,3335,3335,3335,3335,0
|
|
20230807,100600,72334800,3335,3335,3335,3335,0
|
|
20230807,100500,72334800,3335,3335,3335,3335,0
|
|
20230807,100400,72334800,3335,3335,3335,3335,0
|
|
20230807,100300,72334800,3335,3335,3335,3335,1
|
|
20230807,100200,72331465,3340,3330,3340,3330,530
|
|
20230807,100100,70561490,3325,3320,3325,3320,1228
|
|
20230807,100000,66484525,3295,3295,3295,3295,8854
|
|
20230807,095900,37310595,3295,3295,3295,3295,0
|
|
20230807,095800,37310595,3295,3305,3305,3295,400
|
|
20230807,095700,35991400,3300,3305,3305,3300,625
|
|
20230807,095600,33928805,3300,3315,3320,3300,1505
|
|
20230807,095500,28958155,3320,3320,3320,3320,0
|
|
20230807,095400,28958155,3320,3320,3320,3320,0
|
|
20230807,095300,28958155,3320,3320,3320,3320,0
|
|
20230807,095200,28958155,3320,3320,3320,3320,0
|
|
20230807,095100,28958155,3320,3320,3320,3320,0
|
|
20230807,095000,28958155,3320,3320,3320,3320,1
|
|
20230807,094900,28954835,3320,3320,3320,3320,0
|
|
20230807,094800,28954835,3320,3320,3320,3320,0
|
|
20230807,094700,28954835,3320,3325,3325,3320,260
|
|
20230807,094600,28091370,3330,3330,3330,3330,0
|
|
20230807,094500,28091370,3330,3330,3330,3330,0
|
|
20230807,094400,28091370,3330,3330,3330,3330,0
|
|
20230807,094300,28091370,3330,3330,3330,3330,0
|
|
20230807,094200,28091370,3330,3330,3330,3330,81
|
|
20230807,094100,27821640,3330,3330,3330,3330,0
|
|
20230807,094000,27821640,3330,3330,3330,3330,27
|
|
20230807,093900,27731730,3340,3340,3340,3340,5
|
|
20230807,093800,27715030,3340,3340,3340,3340,10
|
|
20230807,093700,27681630,3340,3340,3340,3340,60
|
|
20230807,093600,27481230,3340,3340,3340,3340,0
|
|
20230807,093500,27481230,3340,3340,3340,3340,591
|
|
20230807,093400,25507290,3335,3335,3335,3335,240
|
|
20230807,093300,24706890,3335,3335,3335,3335,0
|
|
20230807,093200,24706890,3335,3335,3335,3335,0
|
|
20230807,093100,24706890,3335,3330,3335,3330,230
|
|
20230807,093000,23940085,3335,3335,3335,3335,317
|
|
20230807,092900,22882890,3330,3330,3330,3330,0
|
|
20230807,092800,22882890,3330,3330,3330,3330,0
|
|
20230807,092700,22882890,3330,3330,3330,3330,0
|
|
20230807,092600,22882890,3330,3330,3330,3330,23
|
|
20230807,092500,22806300,3345,3345,3345,3345,3
|
|
20230807,092400,22796265,3335,3335,3335,3335,0
|
|
20230807,092300,22796265,3335,3335,3335,3335,1355
|
|
20230807,092200,18277340,3335,3335,3335,3335,0
|
|
20230807,092100,18277340,3335,3335,3335,3335,1
|
|
20230807,092000,18274005,3350,3350,3350,3350,0
|
|
20230807,091900,18274005,3350,3350,3350,3350,0
|
|
20230807,091800,18274005,3350,3350,3350,3350,0
|
|
20230807,091700,18274005,3350,3340,3350,3340,106
|
|
20230807,091600,17919905,3335,3335,3335,3335,10
|
|
20230807,091500,17886555,3335,3335,3335,3335,1
|
|
20230807,091400,17883220,3355,3355,3355,3355,300
|
|
20230807,091300,16876720,3355,3355,3355,3355,11
|
|
20230807,091200,16839815,3330,3330,3330,3330,0
|
|
20230807,091100,16839815,3330,3330,3330,3330,0
|
|
20230807,091000,16839815,3330,3330,3330,3330,0
|
|
20230807,090900,16839815,3330,3330,3330,3330,0
|
|
20230807,090800,16839815,3330,3330,3330,3330,0
|
|
20230807,090700,16839815,3330,3330,3330,3330,0
|
|
20230807,090600,16839815,3330,3330,3330,3330,0
|
|
20230807,090500,16839815,3330,3330,3330,3330,1
|
|
20230807,090400,16836485,3335,3335,3335,3335,242
|
|
20230807,090300,16029415,3335,3335,3335,3335,115
|
|
20230807,090200,15645890,3365,3365,3365,3365,0
|
|
20230807,090100,15645890,3365,3355,3390,3345,1989
|
|
20230807,090000,8930475,3355,3340,3355,3335,2672
|