622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191900,136458880,3325,3325,3325,3325,172
|
|
20230810,191800,136458880,3325,3325,3325,3325,0
|
|
20230810,191700,136458880,3325,3325,3325,3325,0
|
|
20230810,191600,136458880,3325,3325,3325,3325,0
|
|
20230810,191500,136458880,3325,3325,3325,3325,0
|
|
20230810,191400,136458880,3325,3325,3325,3325,0
|
|
20230810,191300,136458880,3325,3325,3325,3325,0
|
|
20230810,191200,136458880,3325,3325,3325,3325,0
|
|
20230810,191100,136458880,3325,3325,3325,3325,0
|
|
20230810,191000,136458880,3325,3325,3325,3325,0
|
|
20230810,190900,136458880,3325,3325,3325,3325,0
|
|
20230810,190800,136458880,3325,3325,3325,3325,0
|
|
20230810,190700,136458880,3325,3325,3325,3325,0
|
|
20230810,190600,136458880,3325,3325,3325,3325,0
|
|
20230810,190500,136458880,3325,3325,3325,3325,0
|
|
20230810,190400,136458880,3325,3325,3325,3325,0
|
|
20230810,190300,136458880,3325,3325,3325,3325,0
|
|
20230810,190200,136458880,3325,3325,3325,3325,0
|
|
20230810,190100,136458880,3325,3325,3325,3325,0
|
|
20230810,190000,136458880,3325,3325,3325,3325,0
|
|
20230810,185900,136458880,3325,3325,3325,3325,0
|
|
20230810,185800,136458880,3325,3325,3325,3325,0
|
|
20230810,185700,136458880,3325,3325,3325,3325,0
|
|
20230810,185600,136458880,3325,3325,3325,3325,0
|
|
20230810,185500,136458880,3325,3325,3325,3325,0
|
|
20230810,185400,136458880,3325,3325,3325,3325,0
|
|
20230810,185300,136458880,3325,3325,3325,3325,0
|
|
20230810,185200,136458880,3325,3325,3325,3325,0
|
|
20230810,185100,136458880,3325,3325,3325,3325,0
|
|
20230810,185000,136458880,3325,3325,3325,3325,0
|
|
20230810,184900,136458880,3325,3325,3325,3325,172
|
|
20230810,184800,136458880,3325,3325,3325,3325,0
|
|
20230810,184700,136458880,3325,3325,3325,3325,0
|
|
20230810,184600,136458880,3325,3325,3325,3325,0
|
|
20230810,184500,136458880,3325,3325,3325,3325,0
|
|
20230810,184400,136458880,3325,3325,3325,3325,0
|
|
20230810,184300,136458880,3325,3325,3325,3325,0
|
|
20230810,184200,136458880,3325,3325,3325,3325,0
|
|
20230810,184100,136458880,3325,3325,3325,3325,0
|
|
20230810,184000,136458880,3325,3325,3325,3325,0
|
|
20230810,183900,136458880,3325,3325,3325,3325,0
|
|
20230810,183800,136458880,3325,3325,3325,3325,0
|
|
20230810,183700,136458880,3325,3325,3325,3325,0
|
|
20230810,183600,136458880,3325,3325,3325,3325,0
|
|
20230810,183500,136458880,3325,3325,3325,3325,0
|
|
20230810,183400,136458880,3325,3325,3325,3325,0
|
|
20230810,183300,136458880,3325,3325,3325,3325,0
|
|
20230810,183200,136458880,3325,3325,3325,3325,0
|
|
20230810,183100,136458880,3325,3325,3325,3325,0
|
|
20230810,183000,136458880,3325,3325,3325,3325,0
|
|
20230810,182900,136458880,3325,3325,3325,3325,0
|
|
20230810,182800,136458880,3325,3325,3325,3325,0
|
|
20230810,182700,136458880,3325,3325,3325,3325,0
|
|
20230810,182600,136458880,3325,3325,3325,3325,0
|
|
20230810,182500,136458880,3325,3325,3325,3325,0
|
|
20230810,182400,136458880,3325,3325,3325,3325,0
|
|
20230810,182300,136458880,3325,3325,3325,3325,0
|
|
20230810,182200,136458880,3325,3325,3325,3325,0
|
|
20230810,182100,136458880,3325,3325,3325,3325,0
|
|
20230810,182000,136458880,3325,3325,3325,3325,0
|
|
20230810,181900,136458880,3325,3325,3325,3325,172
|
|
20230810,181800,136458880,3325,3325,3325,3325,0
|
|
20230810,181700,136458880,3325,3325,3325,3325,0
|
|
20230810,181600,136458880,3325,3325,3325,3325,0
|
|
20230810,181500,136458880,3325,3325,3325,3325,0
|
|
20230810,181400,136458880,3325,3325,3325,3325,0
|
|
20230810,181300,136458880,3325,3325,3325,3325,0
|
|
20230810,181200,136458880,3325,3325,3325,3325,0
|
|
20230810,181100,136458880,3325,3325,3325,3325,0
|
|
20230810,181000,136458880,3325,3325,3325,3325,0
|
|
20230810,180900,136458880,3325,3325,3325,3325,0
|
|
20230810,180800,136458880,3325,3325,3325,3325,0
|
|
20230810,180700,136458880,3325,3325,3325,3325,0
|
|
20230810,180600,136458880,3325,3325,3325,3325,0
|
|
20230810,180500,136458880,3325,3325,3325,3325,0
|
|
20230810,180400,136458880,3325,3325,3325,3325,0
|
|
20230810,180300,136458880,3325,3325,3325,3325,0
|
|
20230810,180200,136458880,3325,3325,3325,3325,0
|
|
20230810,180100,136458880,3325,3325,3325,3325,0
|
|
20230810,180000,136458880,3325,3325,3325,3325,0
|
|
20230810,175900,136458880,3325,3325,3325,3325,0
|
|
20230810,175800,136458880,3325,3325,3325,3325,0
|
|
20230810,175700,136458880,3325,3325,3325,3325,0
|
|
20230810,175600,136458880,3325,3325,3325,3325,0
|
|
20230810,175500,136458880,3325,3325,3325,3325,0
|
|
20230810,175400,136458880,3325,3325,3325,3325,0
|
|
20230810,175300,136458880,3325,3325,3325,3325,0
|
|
20230810,175200,136458880,3325,3325,3325,3325,0
|
|
20230810,175100,136458880,3325,3325,3325,3325,0
|
|
20230810,175000,136458880,3325,3325,3325,3325,0
|
|
20230810,174900,136458880,3325,3325,3325,3325,172
|
|
20230810,174800,136458880,3325,3325,3325,3325,0
|
|
20230810,174700,136458880,3325,3325,3325,3325,0
|
|
20230810,174600,136458880,3325,3325,3325,3325,0
|
|
20230810,174500,136458880,3325,3325,3325,3325,0
|
|
20230810,174400,136458880,3325,3325,3325,3325,0
|
|
20230810,174300,136458880,3325,3325,3325,3325,0
|
|
20230810,174200,136458880,3325,3325,3325,3325,0
|
|
20230810,174100,136458880,3325,3325,3325,3325,0
|
|
20230810,174000,136458880,3325,3325,3325,3325,0
|
|
20230810,173900,136458880,3325,3325,3325,3325,0
|
|
20230810,173800,136458880,3325,3325,3325,3325,0
|
|
20230810,173700,136458880,3325,3325,3325,3325,0
|
|
20230810,173600,136458880,3325,3325,3325,3325,0
|
|
20230810,173500,136458880,3325,3325,3325,3325,0
|
|
20230810,173400,136458880,3325,3325,3325,3325,0
|
|
20230810,173300,136458880,3325,3325,3325,3325,0
|
|
20230810,173200,136458880,3325,3325,3325,3325,0
|
|
20230810,173100,136458880,3325,3325,3325,3325,0
|
|
20230810,173000,136458880,3325,3325,3325,3325,0
|
|
20230810,172900,136458880,3325,3325,3325,3325,0
|
|
20230810,172800,136458880,3325,3325,3325,3325,0
|
|
20230810,172700,136458880,3325,3325,3325,3325,0
|
|
20230810,172600,136458880,3325,3325,3325,3325,0
|
|
20230810,172500,136458880,3325,3325,3325,3325,0
|
|
20230810,172400,136458880,3325,3325,3325,3325,0
|
|
20230810,172300,136458880,3325,3325,3325,3325,0
|
|
20230810,172200,136458880,3325,3325,3325,3325,0
|
|
20230810,172100,136458880,3325,3325,3325,3325,0
|
|
20230810,172000,136458880,3325,3325,3325,3325,0
|
|
20230810,171900,136458880,3325,3325,3325,3325,172
|
|
20230810,171800,136458880,3325,3325,3325,3325,0
|
|
20230810,171700,136458880,3325,3325,3325,3325,0
|
|
20230810,171600,136458880,3325,3325,3325,3325,0
|
|
20230810,171500,136458880,3325,3325,3325,3325,0
|
|
20230810,171400,136458880,3325,3325,3325,3325,0
|
|
20230810,171300,136458880,3325,3325,3325,3325,0
|
|
20230810,171200,136458880,3325,3325,3325,3325,0
|
|
20230810,171100,136458880,3325,3325,3325,3325,0
|
|
20230810,171000,136458880,3325,3325,3325,3325,0
|
|
20230810,170900,136458880,3325,3325,3325,3325,0
|
|
20230810,170800,136458880,3325,3325,3325,3325,0
|
|
20230810,170700,136458880,3325,3325,3325,3325,0
|
|
20230810,170600,136458880,3325,3325,3325,3325,0
|
|
20230810,170500,136458880,3325,3325,3325,3325,0
|
|
20230810,170400,136458880,3325,3325,3325,3325,0
|
|
20230810,170300,136458880,3325,3325,3325,3325,0
|
|
20230810,170200,136458880,3325,3325,3325,3325,0
|
|
20230810,170100,136458880,3325,3325,3325,3325,0
|
|
20230810,170000,136458880,3325,3325,3325,3325,0
|
|
20230810,165900,136458880,3325,3325,3325,3325,0
|
|
20230810,165800,136458880,3325,3325,3325,3325,0
|
|
20230810,165700,136458880,3325,3325,3325,3325,0
|
|
20230810,165600,136458880,3325,3325,3325,3325,0
|
|
20230810,165500,136458880,3325,3325,3325,3325,0
|
|
20230810,165400,136458880,3325,3325,3325,3325,0
|
|
20230810,165300,136458880,3325,3325,3325,3325,0
|
|
20230810,165200,136458880,3325,3325,3325,3325,0
|
|
20230810,165100,136458880,3325,3325,3325,3325,0
|
|
20230810,165000,136458880,3325,3325,3325,3325,0
|
|
20230810,164900,136458880,3325,3325,3325,3325,172
|
|
20230810,164800,136458880,3325,3325,3325,3325,0
|
|
20230810,164700,136458880,3325,3325,3325,3325,0
|
|
20230810,164600,136458880,3325,3325,3325,3325,0
|
|
20230810,164500,136458880,3325,3325,3325,3325,0
|
|
20230810,164400,136458880,3325,3325,3325,3325,0
|
|
20230810,164300,136458880,3325,3325,3325,3325,0
|
|
20230810,164200,136458880,3325,3325,3325,3325,0
|
|
20230810,164100,136458880,3325,3325,3325,3325,0
|
|
20230810,164000,136458880,3325,3325,3325,3325,0
|
|
20230810,163900,136458880,3325,3325,3325,3325,0
|
|
20230810,163800,136458880,3325,3325,3325,3325,0
|
|
20230810,163700,136458880,3325,3325,3325,3325,0
|
|
20230810,163600,136458880,3325,3325,3325,3325,0
|
|
20230810,163500,136458880,3325,3325,3325,3325,0
|
|
20230810,163400,136458880,3325,3325,3325,3325,0
|
|
20230810,163300,136458880,3325,3325,3325,3325,0
|
|
20230810,163200,136458880,3325,3325,3325,3325,0
|
|
20230810,163100,136458880,3325,3325,3325,3325,0
|
|
20230810,163000,136458880,3325,3325,3325,3325,0
|
|
20230810,162900,136458880,3325,3325,3325,3325,0
|
|
20230810,162800,136458880,3325,3325,3325,3325,0
|
|
20230810,162700,136458880,3325,3325,3325,3325,0
|
|
20230810,162600,136458880,3325,3325,3325,3325,0
|
|
20230810,162500,136458880,3325,3325,3325,3325,0
|
|
20230810,162400,136458880,3325,3325,3325,3325,0
|
|
20230810,162300,136458880,3325,3325,3325,3325,0
|
|
20230810,162200,136458880,3325,3325,3325,3325,0
|
|
20230810,162100,136458880,3325,3325,3325,3325,0
|
|
20230810,162000,136458880,3325,3325,3325,3325,0
|
|
20230810,161900,136458880,3325,3325,3325,3325,172
|
|
20230810,161800,136458880,3325,3325,3325,3325,0
|
|
20230810,161700,136458880,3325,3325,3325,3325,0
|
|
20230810,161600,136458880,3325,3325,3325,3325,0
|
|
20230810,161500,136458880,3325,3325,3325,3325,0
|
|
20230810,161400,136458880,3325,3325,3325,3325,0
|
|
20230810,161300,136458880,3325,3325,3325,3325,0
|
|
20230810,161200,136458880,3325,3325,3325,3325,0
|
|
20230810,161100,136458880,3325,3325,3325,3325,0
|
|
20230810,161000,136458880,3325,3325,3325,3325,0
|
|
20230810,160900,136458880,3325,3325,3325,3325,0
|
|
20230810,160800,136458880,3325,3325,3325,3325,0
|
|
20230810,160700,136458880,3325,3325,3325,3325,0
|
|
20230810,160600,136458880,3325,3325,3325,3325,0
|
|
20230810,160500,136458880,3325,3325,3325,3325,0
|
|
20230810,160400,136458880,3325,3325,3325,3325,0
|
|
20230810,160300,136458880,3325,3325,3325,3325,0
|
|
20230810,160200,136458880,3325,3325,3325,3325,0
|
|
20230810,160100,136458880,3325,3325,3325,3325,0
|
|
20230810,160000,136458880,3325,3325,3325,3325,0
|
|
20230810,155900,136458880,3325,3325,3325,3325,0
|
|
20230810,155800,136458880,3325,3325,3325,3325,0
|
|
20230810,155700,136458880,3325,3325,3325,3325,0
|
|
20230810,155600,136458880,3325,3325,3325,3325,0
|
|
20230810,155500,136458880,3325,3325,3325,3325,0
|
|
20230810,155400,136458880,3325,3325,3325,3325,0
|
|
20230810,155300,136458880,3325,3325,3325,3325,0
|
|
20230810,155200,136458880,3325,3325,3325,3325,0
|
|
20230810,155100,136458880,3325,3325,3325,3325,0
|
|
20230810,155000,136458880,3325,3325,3325,3325,0
|
|
20230810,154900,136458880,3325,3325,3325,3325,172
|
|
20230810,154800,136458880,3325,3325,3325,3325,0
|
|
20230810,154700,136458880,3325,3325,3325,3325,0
|
|
20230810,154600,136458880,3325,3325,3325,3325,0
|
|
20230810,154500,136458880,3325,3325,3325,3325,0
|
|
20230810,154400,136458880,3325,3325,3325,3325,0
|
|
20230810,154300,136458880,3325,3325,3325,3325,0
|
|
20230810,154200,136458880,3325,3325,3325,3325,0
|
|
20230810,154100,136458880,3325,3325,3325,3325,0
|
|
20230810,154000,136458880,3325,3325,3325,3325,0
|
|
20230810,153900,136458880,3325,3325,3325,3325,0
|
|
20230810,153800,136458880,3325,3325,3325,3325,0
|
|
20230810,153700,136458880,3325,3325,3325,3325,0
|
|
20230810,153600,136458880,3325,3325,3325,3325,0
|
|
20230810,153500,136458880,3325,3325,3325,3325,0
|
|
20230810,153400,136458880,3325,3325,3325,3325,0
|
|
20230810,153300,136458880,3325,3325,3325,3325,0
|
|
20230810,153200,136458880,3325,3325,3325,3325,0
|
|
20230810,153100,136458880,3325,3325,3325,3325,0
|
|
20230810,153000,136458880,3325,3325,3325,3325,172
|
|
20230810,152900,135886980,3325,3325,3325,3325,0
|
|
20230810,152800,135886980,3325,3325,3325,3325,0
|
|
20230810,152700,135886980,3325,3325,3325,3325,0
|
|
20230810,152600,135886980,3325,3325,3325,3325,0
|
|
20230810,152500,135886980,3325,3325,3325,3325,0
|
|
20230810,152400,135886980,3325,3325,3325,3325,0
|
|
20230810,152300,135886980,3325,3325,3325,3325,0
|
|
20230810,152200,135886980,3325,3325,3325,3325,0
|
|
20230810,152100,135886980,3325,3325,3325,3325,0
|
|
20230810,152000,135886980,3325,3325,3325,3325,0
|
|
20230810,151900,135886980,3325,3325,3325,3325,0
|
|
20230810,151800,135886980,3325,3325,3325,3325,0
|
|
20230810,151700,135886980,3325,3325,3325,3325,1
|
|
20230810,151600,135883655,3315,3315,3315,3315,500
|
|
20230810,151500,134226155,3325,3325,3325,3325,1
|
|
20230810,151400,134222830,3310,3310,3310,3310,0
|
|
20230810,151300,134222830,3310,3310,3310,3310,0
|
|
20230810,151200,134222830,3310,3310,3310,3310,0
|
|
20230810,151100,134222830,3310,3310,3310,3310,541
|
|
20230810,151000,132432120,3315,3315,3315,3315,199
|
|
20230810,150900,131772435,3320,3320,3320,3320,559
|
|
20230810,150800,129916555,3315,3315,3315,3315,0
|
|
20230810,150700,129916555,3315,3315,3315,3315,720
|
|
20230810,150600,127529755,3310,3310,3310,3310,0
|
|
20230810,150500,127529755,3310,3310,3310,3310,220
|
|
20230810,150400,126801555,3310,3325,3330,3310,153
|
|
20230810,150300,126293220,3330,3330,3330,3330,0
|
|
20230810,150200,126293220,3330,3330,3330,3330,0
|
|
20230810,150100,126293220,3330,3330,3330,3330,0
|
|
20230810,150000,126293220,3330,3330,3330,3330,0
|
|
20230810,145900,126293220,3330,3330,3330,3330,0
|
|
20230810,145800,126293220,3330,3330,3330,3330,0
|
|
20230810,145700,126293220,3330,3330,3330,3330,0
|
|
20230810,145600,126293220,3330,3330,3330,3330,0
|
|
20230810,145500,126293220,3330,3330,3330,3330,0
|
|
20230810,145400,126293220,3330,3330,3330,3330,0
|
|
20230810,145300,126293220,3330,3330,3330,3330,563
|
|
20230810,145200,124418430,3330,3330,3330,3330,2
|
|
20230810,145100,124411770,3330,3330,3330,3330,0
|
|
20230810,145000,124411770,3330,3330,3330,3330,0
|
|
20230810,144900,124411770,3330,3330,3330,3330,0
|
|
20230810,144800,124411770,3330,3330,3330,3330,0
|
|
20230810,144700,124411770,3330,3330,3330,3330,0
|
|
20230810,144600,124411770,3330,3330,3330,3330,0
|
|
20230810,144500,124411770,3330,3330,3330,3330,0
|
|
20230810,144400,124411770,3330,3330,3330,3330,0
|
|
20230810,144300,124411770,3330,3330,3330,3330,0
|
|
20230810,144200,124411770,3330,3330,3330,3330,0
|
|
20230810,144100,124411770,3330,3330,3330,3330,0
|
|
20230810,144000,124411770,3330,3330,3330,3330,0
|
|
20230810,143900,124411770,3330,3330,3330,3330,0
|
|
20230810,143800,124411770,3330,3330,3330,3330,0
|
|
20230810,143700,124411770,3330,3330,3330,3330,0
|
|
20230810,143600,124411770,3330,3330,3330,3330,0
|
|
20230810,143500,124411770,3330,3330,3330,3330,266
|
|
20230810,143400,123525990,3320,3320,3320,3320,0
|
|
20230810,143300,123525990,3320,3320,3320,3320,0
|
|
20230810,143200,123525990,3320,3320,3320,3320,0
|
|
20230810,143100,123525990,3320,3320,3320,3320,0
|
|
20230810,143000,123525990,3320,3320,3320,3320,0
|
|
20230810,142900,123525990,3320,3320,3320,3320,0
|
|
20230810,142800,123525990,3320,3320,3320,3320,0
|
|
20230810,142700,123525990,3320,3320,3320,3320,0
|
|
20230810,142600,123525990,3320,3325,3325,3320,184
|
|
20230810,142500,122914640,3325,3325,3325,3325,0
|
|
20230810,142400,122914640,3325,3325,3325,3325,0
|
|
20230810,142300,122914640,3325,3325,3325,3325,948
|
|
20230810,142200,119762540,3325,3325,3325,3325,0
|
|
20230810,142100,119762540,3325,3325,3325,3325,0
|
|
20230810,142000,119762540,3325,3325,3325,3325,0
|
|
20230810,141900,119762540,3325,3325,3325,3325,300
|
|
20230810,141800,118765040,3325,3315,3325,3315,2368
|
|
20230810,141700,110894440,3315,3315,3315,3315,800
|
|
20230810,141600,108242440,3325,3325,3325,3325,0
|
|
20230810,141500,108242440,3325,3325,3325,3325,0
|
|
20230810,141400,108242440,3325,3325,3325,3325,0
|
|
20230810,141300,108242440,3325,3325,3325,3325,1000
|
|
20230810,141200,104917440,3325,3325,3325,3325,0
|
|
20230810,141100,104917440,3325,3325,3325,3325,0
|
|
20230810,141000,104917440,3325,3325,3325,3325,0
|
|
20230810,140900,104917440,3325,3325,3325,3325,1000
|
|
20230810,140800,101592440,3315,3315,3315,3315,0
|
|
20230810,140700,101592440,3315,3315,3315,3315,0
|
|
20230810,140600,101592440,3315,3315,3315,3315,0
|
|
20230810,140500,101592440,3315,3315,3315,3315,0
|
|
20230810,140400,101592440,3315,3315,3315,3315,0
|
|
20230810,140300,101592440,3315,3315,3315,3315,0
|
|
20230810,140200,101592440,3315,3315,3315,3315,0
|
|
20230810,140100,101592440,3315,3315,3315,3315,0
|
|
20230810,140000,101592440,3315,3315,3315,3315,0
|
|
20230810,135900,101592440,3315,3315,3315,3315,0
|
|
20230810,135800,101592440,3315,3315,3315,3315,0
|
|
20230810,135700,101592440,3315,3315,3315,3315,0
|
|
20230810,135600,101592440,3315,3315,3315,3315,0
|
|
20230810,135500,101592440,3315,3315,3315,3315,0
|
|
20230810,135400,101592440,3315,3315,3315,3315,0
|
|
20230810,135300,101592440,3315,3315,3315,3315,0
|
|
20230810,135200,101592440,3315,3315,3315,3315,0
|
|
20230810,135100,101592440,3315,3315,3315,3315,0
|
|
20230810,135000,101592440,3315,3315,3315,3315,0
|
|
20230810,134900,101592440,3315,3315,3315,3315,0
|
|
20230810,134800,101592440,3315,3315,3315,3315,3
|
|
20230810,134700,101582495,3315,3315,3315,3315,0
|
|
20230810,134600,101582495,3315,3315,3315,3315,8
|
|
20230810,134500,101555975,3325,3325,3325,3325,0
|
|
20230810,134400,101555975,3325,3325,3325,3325,0
|
|
20230810,134300,101555975,3325,3325,3325,3325,0
|
|
20230810,134200,101555975,3325,3325,3325,3325,0
|
|
20230810,134100,101555975,3325,3325,3325,3325,0
|
|
20230810,134000,101555975,3325,3325,3325,3325,0
|
|
20230810,133900,101555975,3325,3325,3325,3325,0
|
|
20230810,133800,101555975,3325,3325,3325,3325,18
|
|
20230810,133700,101496125,3325,3325,3325,3325,0
|
|
20230810,133600,101496125,3325,3325,3325,3325,0
|
|
20230810,133500,101496125,3325,3325,3325,3325,0
|
|
20230810,133400,101496125,3325,3325,3325,3325,0
|
|
20230810,133300,101496125,3325,3325,3325,3325,0
|
|
20230810,133200,101496125,3325,3325,3325,3325,52
|
|
20230810,133100,101323225,3325,3325,3325,3325,10
|
|
20230810,133000,101289975,3315,3315,3315,3315,23
|
|
20230810,132900,101213730,3320,3320,3320,3320,0
|
|
20230810,132800,101213730,3320,3320,3320,3320,0
|
|
20230810,132700,101213730,3320,3320,3320,3320,0
|
|
20230810,132600,101213730,3320,3320,3320,3320,0
|
|
20230810,132500,101213730,3320,3320,3320,3320,0
|
|
20230810,132400,101213730,3320,3320,3320,3320,0
|
|
20230810,132300,101213730,3320,3320,3320,3320,980
|
|
20230810,132200,97960130,3315,3315,3315,3315,0
|
|
20230810,132100,97960130,3315,3315,3315,3315,50
|
|
20230810,132000,97794380,3315,3315,3315,3315,0
|
|
20230810,131900,97794380,3315,3315,3315,3315,0
|
|
20230810,131800,97794380,3315,3315,3315,3315,230
|
|
20230810,131700,97031930,3320,3320,3320,3320,30
|
|
20230810,131600,96932330,3320,3320,3320,3320,0
|
|
20230810,131500,96932330,3320,3320,3320,3320,100
|
|
20230810,131400,96600330,3315,3315,3315,3315,120
|
|
20230810,131300,96202530,3320,3320,3320,3320,13
|
|
20230810,131200,96159370,3320,3320,3320,3320,0
|
|
20230810,131100,96159370,3320,3320,3320,3320,50
|
|
20230810,131000,95993370,3305,3305,3305,3305,0
|
|
20230810,130900,95993370,3305,3305,3305,3305,0
|
|
20230810,130800,95993370,3305,3305,3305,3305,0
|
|
20230810,130700,95993370,3305,3305,3305,3305,0
|
|
20230810,130600,95993370,3305,3305,3305,3305,0
|
|
20230810,130500,95993370,3305,3305,3305,3305,0
|
|
20230810,130400,95993370,3305,3305,3305,3305,0
|
|
20230810,130300,95993370,3305,3305,3305,3305,0
|
|
20230810,130200,95993370,3305,3305,3305,3305,0
|
|
20230810,130100,95993370,3305,3305,3305,3305,0
|
|
20230810,130000,95993370,3305,3305,3305,3305,0
|
|
20230810,125900,95993370,3305,3305,3305,3305,0
|
|
20230810,125800,95993370,3305,3305,3305,3305,0
|
|
20230810,125700,95993370,3305,3305,3305,3305,0
|
|
20230810,125600,95993370,3305,3305,3305,3305,0
|
|
20230810,125500,95993370,3305,3305,3305,3305,0
|
|
20230810,125400,95993370,3305,3310,3310,3305,64
|
|
20230810,125300,95781790,3305,3305,3305,3305,0
|
|
20230810,125200,95781790,3305,3305,3305,3305,0
|
|
20230810,125100,95781790,3305,3305,3305,3305,0
|
|
20230810,125000,95781790,3305,3305,3305,3305,0
|
|
20230810,124900,95781790,3305,3305,3305,3305,0
|
|
20230810,124800,95781790,3305,3305,3305,3305,0
|
|
20230810,124700,95781790,3305,3305,3305,3305,0
|
|
20230810,124600,95781790,3305,3305,3305,3305,0
|
|
20230810,124500,95781790,3305,3305,3305,3305,0
|
|
20230810,124400,95781790,3305,3305,3305,3305,0
|
|
20230810,124300,95781790,3305,3305,3305,3305,0
|
|
20230810,124200,95781790,3305,3305,3305,3305,0
|
|
20230810,124100,95781790,3305,3305,3305,3305,0
|
|
20230810,124000,95781790,3305,3305,3305,3305,0
|
|
20230810,123900,95781790,3305,3305,3305,3305,0
|
|
20230810,123800,95781790,3305,3305,3305,3305,0
|
|
20230810,123700,95781790,3305,3305,3305,3305,0
|
|
20230810,123600,95781790,3305,3305,3305,3305,0
|
|
20230810,123500,95781790,3305,3305,3305,3305,0
|
|
20230810,123400,95781790,3305,3305,3305,3305,0
|
|
20230810,123300,95781790,3305,3305,3305,3305,0
|
|
20230810,123200,95781790,3305,3305,3305,3305,0
|
|
20230810,123100,95781790,3305,3305,3305,3305,0
|
|
20230810,123000,95781790,3305,3305,3305,3305,0
|
|
20230810,122900,95781790,3305,3305,3305,3305,0
|
|
20230810,122800,95781790,3305,3305,3305,3305,0
|
|
20230810,122700,95781790,3305,3305,3305,3305,0
|
|
20230810,122600,95781790,3305,3305,3305,3305,0
|
|
20230810,122500,95781790,3305,3305,3305,3305,0
|
|
20230810,122400,95781790,3305,3305,3305,3305,0
|
|
20230810,122300,95781790,3305,3305,3305,3305,0
|
|
20230810,122200,95781790,3305,3305,3305,3305,0
|
|
20230810,122100,95781790,3305,3305,3305,3305,0
|
|
20230810,122000,95781790,3305,3305,3305,3305,0
|
|
20230810,121900,95781790,3305,3305,3305,3305,0
|
|
20230810,121800,95781790,3305,3305,3305,3305,0
|
|
20230810,121700,95781790,3305,3305,3305,3305,80
|
|
20230810,121600,95517390,3300,3300,3300,3300,0
|
|
20230810,121500,95517390,3300,3315,3315,3300,3000
|
|
20230810,121400,85605725,3315,3315,3315,3315,0
|
|
20230810,121300,85605725,3315,3315,3315,3315,0
|
|
20230810,121200,85605725,3315,3315,3315,3315,0
|
|
20230810,121100,85605725,3315,3315,3315,3315,0
|
|
20230810,121000,85605725,3315,3315,3315,3315,0
|
|
20230810,120900,85605725,3315,3315,3315,3315,0
|
|
20230810,120800,85605725,3315,3315,3315,3315,0
|
|
20230810,120700,85605725,3315,3315,3315,3315,0
|
|
20230810,120600,85605725,3315,3315,3315,3315,0
|
|
20230810,120500,85605725,3315,3315,3315,3315,0
|
|
20230810,120400,85605725,3315,3315,3315,3315,0
|
|
20230810,120300,85605725,3315,3315,3315,3315,0
|
|
20230810,120200,85605725,3315,3315,3315,3315,219
|
|
20230810,120100,84879740,3320,3320,3320,3320,0
|
|
20230810,120000,84879740,3320,3320,3320,3320,0
|
|
20230810,115900,84879740,3320,3320,3320,3320,0
|
|
20230810,115800,84879740,3320,3320,3320,3320,0
|
|
20230810,115700,84879740,3320,3320,3320,3320,102
|
|
20230810,115600,84541100,3320,3320,3320,3320,0
|
|
20230810,115500,84541100,3320,3320,3320,3320,0
|
|
20230810,115400,84541100,3320,3320,3320,3320,0
|
|
20230810,115300,84541100,3320,3320,3320,3320,0
|
|
20230810,115200,84541100,3320,3320,3320,3320,0
|
|
20230810,115100,84541100,3320,3320,3320,3320,0
|
|
20230810,115000,84541100,3320,3320,3320,3320,452
|
|
20230810,114900,83040460,3325,3325,3325,3325,0
|
|
20230810,114800,83040460,3325,3320,3325,3320,1032
|
|
20230810,114700,79614060,3320,3320,3320,3320,0
|
|
20230810,114600,79614060,3320,3320,3320,3320,348
|
|
20230810,114500,78458700,3320,3320,3320,3320,100
|
|
20230810,114400,78126700,3320,3320,3320,3320,552
|
|
20230810,114300,76294060,3320,3320,3320,3320,5
|
|
20230810,114200,76277460,3325,3325,3325,3325,0
|
|
20230810,114100,76277460,3325,3325,3325,3325,845
|
|
20230810,114000,73467835,3325,3325,3325,3325,0
|
|
20230810,113900,73467835,3325,3325,3325,3325,0
|
|
20230810,113800,73467835,3325,3325,3325,3325,0
|
|
20230810,113700,73467835,3325,3325,3325,3325,85
|
|
20230810,113600,73185210,3325,3325,3325,3325,200
|
|
20230810,113500,72520210,3330,3330,3330,3330,0
|
|
20230810,113400,72520210,3330,3330,3330,3330,0
|
|
20230810,113300,72520210,3330,3330,3330,3330,0
|
|
20230810,113200,72520210,3330,3330,3330,3330,0
|
|
20230810,113100,72520210,3330,3330,3330,3330,0
|
|
20230810,113000,72520210,3330,3330,3330,3330,0
|
|
20230810,112900,72520210,3330,3330,3330,3330,0
|
|
20230810,112800,72520210,3330,3330,3330,3330,0
|
|
20230810,112700,72520210,3330,3330,3330,3330,0
|
|
20230810,112600,72520210,3330,3330,3330,3330,0
|
|
20230810,112500,72520210,3330,3330,3330,3330,0
|
|
20230810,112400,72520210,3330,3330,3330,3330,0
|
|
20230810,112300,72520210,3330,3330,3330,3330,0
|
|
20230810,112200,72520210,3330,3330,3330,3330,0
|
|
20230810,112100,72520210,3330,3330,3330,3330,1
|
|
20230810,112000,72516880,3330,3330,3330,3330,0
|
|
20230810,111900,72516880,3330,3330,3330,3330,4
|
|
20230810,111800,72503560,3330,3330,3330,3330,0
|
|
20230810,111700,72503560,3330,3330,3330,3330,0
|
|
20230810,111600,72503560,3330,3330,3330,3330,0
|
|
20230810,111500,72503560,3330,3330,3330,3330,0
|
|
20230810,111400,72503560,3330,3330,3330,3330,0
|
|
20230810,111300,72503560,3330,3330,3330,3330,0
|
|
20230810,111200,72503560,3330,3330,3330,3330,0
|
|
20230810,111100,72503560,3330,3330,3330,3330,0
|
|
20230810,111000,72503560,3330,3330,3330,3330,0
|
|
20230810,110900,72503560,3330,3330,3330,3330,0
|
|
20230810,110800,72503560,3330,3330,3330,3330,0
|
|
20230810,110700,72503560,3330,3330,3330,3330,2
|
|
20230810,110600,72496900,3330,3330,3330,3330,0
|
|
20230810,110500,72496900,3330,3330,3330,3330,15
|
|
20230810,110400,72446950,3330,3330,3330,3330,624
|
|
20230810,110300,70369030,3330,3330,3330,3330,3636
|
|
20230810,110200,58261150,3325,3325,3325,3325,458
|
|
20230810,110100,56738300,3325,3325,3325,3325,0
|
|
20230810,110000,56738300,3325,3325,3325,3325,0
|
|
20230810,105900,56738300,3325,3325,3325,3325,50
|
|
20230810,105800,56572050,3325,3325,3325,3325,0
|
|
20230810,105700,56572050,3325,3325,3325,3325,799
|
|
20230810,105600,53915375,3325,3325,3325,3325,0
|
|
20230810,105500,53915375,3325,3325,3325,3325,300
|
|
20230810,105400,52917875,3325,3325,3325,3325,0
|
|
20230810,105300,52917875,3325,3325,3325,3325,0
|
|
20230810,105200,52917875,3325,3325,3325,3325,0
|
|
20230810,105100,52917875,3325,3325,3325,3325,0
|
|
20230810,105000,52917875,3325,3325,3325,3325,0
|
|
20230810,104900,52917875,3325,3325,3325,3325,0
|
|
20230810,104800,52917875,3325,3325,3325,3325,829
|
|
20230810,104700,50161450,3325,3325,3325,3325,0
|
|
20230810,104600,50161450,3325,3325,3325,3325,0
|
|
20230810,104500,50161450,3325,3325,3325,3325,8
|
|
20230810,104400,50134850,3325,3325,3325,3325,0
|
|
20230810,104300,50134850,3325,3325,3325,3325,217
|
|
20230810,104200,49413325,3325,3325,3325,3325,0
|
|
20230810,104100,49413325,3325,3325,3325,3325,0
|
|
20230810,104000,49413325,3325,3325,3325,3325,0
|
|
20230810,103900,49413325,3325,3320,3325,3320,1000
|
|
20230810,103800,46088475,3320,3320,3320,3320,70
|
|
20230810,103700,45856075,3315,3315,3315,3315,0
|
|
20230810,103600,45856075,3315,3315,3315,3315,0
|
|
20230810,103500,45856075,3315,3315,3315,3315,0
|
|
20230810,103400,45856075,3315,3315,3315,3315,0
|
|
20230810,103300,45856075,3315,3315,3315,3315,0
|
|
20230810,103200,45856075,3315,3315,3315,3315,0
|
|
20230810,103100,45856075,3315,3315,3315,3315,0
|
|
20230810,103000,45856075,3315,3315,3315,3315,22
|
|
20230810,102900,45783145,3320,3320,3320,3320,0
|
|
20230810,102800,45783145,3320,3320,3320,3320,64
|
|
20230810,102700,45570665,3320,3320,3320,3320,300
|
|
20230810,102600,44574665,3315,3315,3315,3315,0
|
|
20230810,102500,44574665,3315,3315,3315,3315,90
|
|
20230810,102400,44276315,3325,3325,3325,3325,0
|
|
20230810,102300,44276315,3325,3325,3325,3325,0
|
|
20230810,102200,44276315,3325,3325,3325,3325,0
|
|
20230810,102100,44276315,3325,3325,3325,3325,0
|
|
20230810,102000,44276315,3325,3325,3325,3325,53
|
|
20230810,101900,44100090,3315,3315,3315,3315,90
|
|
20230810,101800,43801740,3325,3325,3325,3325,0
|
|
20230810,101700,43801740,3325,3325,3325,3325,0
|
|
20230810,101600,43801740,3325,3325,3325,3325,0
|
|
20230810,101500,43801740,3325,3325,3325,3325,1
|
|
20230810,101400,43798415,3325,3325,3325,3325,45
|
|
20230810,101300,43648790,3325,3325,3325,3325,0
|
|
20230810,101200,43648790,3325,3325,3325,3325,1
|
|
20230810,101100,43645465,3325,3325,3325,3325,0
|
|
20230810,101000,43645465,3325,3325,3325,3325,0
|
|
20230810,100900,43645465,3325,3325,3325,3325,0
|
|
20230810,100800,43645465,3325,3325,3325,3325,96
|
|
20230810,100700,43326265,3330,3330,3330,3330,0
|
|
20230810,100600,43326265,3330,3330,3330,3330,0
|
|
20230810,100500,43326265,3330,3320,3330,3320,1509
|
|
20230810,100400,38307805,3320,3320,3320,3320,0
|
|
20230810,100300,38307805,3320,3320,3320,3320,0
|
|
20230810,100200,38307805,3320,3320,3320,3320,1
|
|
20230810,100100,38304485,3320,3320,3320,3320,0
|
|
20230810,100000,38304485,3320,3320,3320,3320,0
|
|
20230810,095900,38304485,3320,3320,3320,3320,0
|
|
20230810,095800,38304485,3320,3320,3320,3320,3
|
|
20230810,095700,38294525,3320,3320,3320,3320,1
|
|
20230810,095600,38291205,3320,3320,3320,3320,0
|
|
20230810,095500,38291205,3320,3320,3320,3320,2
|
|
20230810,095400,38284565,3320,3320,3320,3320,0
|
|
20230810,095300,38284565,3320,3320,3320,3320,0
|
|
20230810,095200,38284565,3320,3320,3320,3320,0
|
|
20230810,095100,38284565,3320,3320,3320,3320,0
|
|
20230810,095000,38284565,3320,3300,3320,3300,447
|
|
20230810,094900,36808525,3300,3300,3300,3300,0
|
|
20230810,094800,36808525,3300,3300,3300,3300,50
|
|
20230810,094700,36643525,3315,3315,3315,3315,0
|
|
20230810,094600,36643525,3315,3315,3315,3315,0
|
|
20230810,094500,36643525,3315,3315,3315,3315,1
|
|
20230810,094400,36640210,3320,3320,3320,3320,1
|
|
20230810,094300,36636890,3320,3320,3320,3320,47
|
|
20230810,094200,36480850,3315,3315,3315,3315,0
|
|
20230810,094100,36480850,3315,3315,3315,3315,698
|
|
20230810,094000,34166980,3315,3315,3315,3315,187
|
|
20230810,093900,33547075,3315,3315,3315,3315,0
|
|
20230810,093800,33547075,3315,3315,3315,3315,0
|
|
20230810,093700,33547075,3315,3315,3315,3315,0
|
|
20230810,093600,33547075,3315,3315,3315,3315,0
|
|
20230810,093500,33547075,3315,3315,3315,3315,0
|
|
20230810,093400,33547075,3315,3300,3315,3300,4
|
|
20230810,093300,33533860,3315,3315,3315,3315,0
|
|
20230810,093200,33533860,3315,3315,3315,3315,15
|
|
20230810,093100,33484135,3315,3315,3315,3315,0
|
|
20230810,093000,33484135,3315,3315,3315,3315,0
|
|
20230810,092900,33484135,3315,3300,3315,3300,2
|
|
20230810,092800,33477520,3300,3300,3300,3300,200
|
|
20230810,092700,32817520,3320,3320,3320,3320,0
|
|
20230810,092600,32817520,3320,3320,3320,3320,0
|
|
20230810,092500,32817520,3320,3320,3320,3320,0
|
|
20230810,092400,32817520,3320,3320,3320,3320,0
|
|
20230810,092300,32817520,3320,3300,3320,3300,3
|
|
20230810,092200,32807600,3320,3320,3320,3320,0
|
|
20230810,092100,32807600,3320,3320,3320,3320,1
|
|
20230810,092000,32804280,3320,3320,3320,3320,0
|
|
20230810,091900,32804280,3320,3320,3320,3320,1
|
|
20230810,091800,32800960,3320,3320,3320,3320,0
|
|
20230810,091700,32800960,3320,3320,3320,3320,0
|
|
20230810,091600,32800960,3320,3300,3320,3300,330
|
|
20230810,091500,31711780,3300,3300,3300,3300,636
|
|
20230810,091400,29612980,3300,3300,3300,3300,0
|
|
20230810,091300,29612980,3300,3305,3305,3300,226
|
|
20230810,091200,28866180,3300,3310,3310,3300,3661
|
|
20230810,091100,16775100,3310,3310,3310,3310,0
|
|
20230810,091000,16775100,3310,3310,3310,3310,0
|
|
20230810,090900,16775100,3310,3310,3310,3310,49
|
|
20230810,090800,16612910,3310,3310,3310,3310,5
|
|
20230810,090700,16596360,3310,3310,3310,3310,2
|
|
20230810,090600,16589740,3330,3310,3330,3310,12
|
|
20230810,090500,16549980,3310,3310,3310,3310,148
|
|
20230810,090400,16060100,3330,3330,3330,3330,0
|
|
20230810,090300,16060100,3330,3330,3330,3330,0
|
|
20230810,090200,16060100,3330,3335,3335,3330,46
|
|
20230810,090100,15906840,3330,3325,3335,3325,1003
|
|
20230810,090000,12567400,3330,3325,3330,3315,3777
|