626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192300,198635030,3330,3330,3330,3330,668
|
|
20230811,192200,198635030,3330,3330,3330,3330,0
|
|
20230811,192100,198635030,3330,3330,3330,3330,0
|
|
20230811,192000,198635030,3330,3330,3330,3330,0
|
|
20230811,191900,198635030,3330,3330,3330,3330,0
|
|
20230811,191800,198635030,3330,3330,3330,3330,0
|
|
20230811,191700,198635030,3330,3330,3330,3330,0
|
|
20230811,191600,198635030,3330,3330,3330,3330,0
|
|
20230811,191500,198635030,3330,3330,3330,3330,0
|
|
20230811,191400,198635030,3330,3330,3330,3330,0
|
|
20230811,191300,198635030,3330,3330,3330,3330,0
|
|
20230811,191200,198635030,3330,3330,3330,3330,0
|
|
20230811,191100,198635030,3330,3330,3330,3330,0
|
|
20230811,191000,198635030,3330,3330,3330,3330,0
|
|
20230811,190900,198635030,3330,3330,3330,3330,0
|
|
20230811,190800,198635030,3330,3330,3330,3330,0
|
|
20230811,190700,198635030,3330,3330,3330,3330,0
|
|
20230811,190600,198635030,3330,3330,3330,3330,0
|
|
20230811,190500,198635030,3330,3330,3330,3330,0
|
|
20230811,190400,198635030,3330,3330,3330,3330,0
|
|
20230811,190300,198635030,3330,3330,3330,3330,0
|
|
20230811,190200,198635030,3330,3330,3330,3330,0
|
|
20230811,190100,198635030,3330,3330,3330,3330,0
|
|
20230811,190000,198635030,3330,3330,3330,3330,0
|
|
20230811,185900,198635030,3330,3330,3330,3330,0
|
|
20230811,185800,198635030,3330,3330,3330,3330,0
|
|
20230811,185700,198635030,3330,3330,3330,3330,0
|
|
20230811,185600,198635030,3330,3330,3330,3330,0
|
|
20230811,185500,198635030,3330,3330,3330,3330,0
|
|
20230811,185400,198635030,3330,3330,3330,3330,0
|
|
20230811,185300,198635030,3330,3330,3330,3330,668
|
|
20230811,185200,198635030,3330,3330,3330,3330,0
|
|
20230811,185100,198635030,3330,3330,3330,3330,0
|
|
20230811,185000,198635030,3330,3330,3330,3330,0
|
|
20230811,184900,198635030,3330,3330,3330,3330,0
|
|
20230811,184800,198635030,3330,3330,3330,3330,0
|
|
20230811,184700,198635030,3330,3330,3330,3330,0
|
|
20230811,184600,198635030,3330,3330,3330,3330,0
|
|
20230811,184500,198635030,3330,3330,3330,3330,0
|
|
20230811,184400,198635030,3330,3330,3330,3330,0
|
|
20230811,184300,198635030,3330,3330,3330,3330,0
|
|
20230811,184200,198635030,3330,3330,3330,3330,0
|
|
20230811,184100,198635030,3330,3330,3330,3330,0
|
|
20230811,184000,198635030,3330,3330,3330,3330,0
|
|
20230811,183900,198635030,3330,3330,3330,3330,0
|
|
20230811,183800,198635030,3330,3330,3330,3330,0
|
|
20230811,183700,198635030,3330,3330,3330,3330,0
|
|
20230811,183600,198635030,3330,3330,3330,3330,0
|
|
20230811,183500,198635030,3330,3330,3330,3330,0
|
|
20230811,183400,198635030,3330,3330,3330,3330,0
|
|
20230811,183300,198635030,3330,3330,3330,3330,0
|
|
20230811,183200,198635030,3330,3330,3330,3330,0
|
|
20230811,183100,198635030,3330,3330,3330,3330,0
|
|
20230811,183000,198635030,3330,3330,3330,3330,0
|
|
20230811,182900,198635030,3330,3330,3330,3330,0
|
|
20230811,182800,198635030,3330,3330,3330,3330,0
|
|
20230811,182700,198635030,3330,3330,3330,3330,0
|
|
20230811,182600,198635030,3330,3330,3330,3330,0
|
|
20230811,182500,198635030,3330,3330,3330,3330,0
|
|
20230811,182400,198635030,3330,3330,3330,3330,0
|
|
20230811,182300,198635030,3330,3330,3330,3330,668
|
|
20230811,182200,198635030,3330,3330,3330,3330,0
|
|
20230811,182100,198635030,3330,3330,3330,3330,0
|
|
20230811,182000,198635030,3330,3330,3330,3330,0
|
|
20230811,181900,198635030,3330,3330,3330,3330,0
|
|
20230811,181800,198635030,3330,3330,3330,3330,0
|
|
20230811,181700,198635030,3330,3330,3330,3330,0
|
|
20230811,181600,198635030,3330,3330,3330,3330,0
|
|
20230811,181500,198635030,3330,3330,3330,3330,0
|
|
20230811,181400,198635030,3330,3330,3330,3330,0
|
|
20230811,181300,198635030,3330,3330,3330,3330,0
|
|
20230811,181200,198635030,3330,3330,3330,3330,0
|
|
20230811,181100,198635030,3330,3330,3330,3330,0
|
|
20230811,181000,198635030,3330,3330,3330,3330,0
|
|
20230811,180900,198635030,3330,3330,3330,3330,0
|
|
20230811,180800,198635030,3330,3330,3330,3330,0
|
|
20230811,180700,198635030,3330,3330,3330,3330,0
|
|
20230811,180600,198635030,3330,3330,3330,3330,0
|
|
20230811,180500,198635030,3330,3330,3330,3330,0
|
|
20230811,180400,198635030,3330,3330,3330,3330,0
|
|
20230811,180300,198635030,3330,3330,3330,3330,0
|
|
20230811,180200,198635030,3330,3330,3330,3330,0
|
|
20230811,180100,198635030,3330,3330,3330,3330,0
|
|
20230811,180000,198635030,3330,3330,3330,3330,0
|
|
20230811,175900,198635030,3330,3330,3330,3330,0
|
|
20230811,175800,198635030,3330,3330,3330,3330,0
|
|
20230811,175700,198635030,3330,3330,3330,3330,0
|
|
20230811,175600,198635030,3330,3330,3330,3330,0
|
|
20230811,175500,198635030,3330,3330,3330,3330,0
|
|
20230811,175400,198635030,3330,3330,3330,3330,0
|
|
20230811,175300,198635030,3330,3330,3330,3330,668
|
|
20230811,175200,198635030,3330,3330,3330,3330,0
|
|
20230811,175100,198635030,3330,3330,3330,3330,0
|
|
20230811,175000,198635030,3330,3330,3330,3330,0
|
|
20230811,174900,198635030,3330,3330,3330,3330,0
|
|
20230811,174800,198635030,3330,3330,3330,3330,0
|
|
20230811,174700,198635030,3330,3330,3330,3330,0
|
|
20230811,174600,198635030,3330,3330,3330,3330,0
|
|
20230811,174500,198635030,3330,3330,3330,3330,0
|
|
20230811,174400,198635030,3330,3330,3330,3330,0
|
|
20230811,174300,198635030,3330,3330,3330,3330,0
|
|
20230811,174200,198635030,3330,3330,3330,3330,0
|
|
20230811,174100,198635030,3330,3330,3330,3330,0
|
|
20230811,174000,198635030,3330,3330,3330,3330,0
|
|
20230811,173900,198635030,3330,3330,3330,3330,0
|
|
20230811,173800,198635030,3330,3330,3330,3330,0
|
|
20230811,173700,198635030,3330,3330,3330,3330,0
|
|
20230811,173600,198635030,3330,3330,3330,3330,0
|
|
20230811,173500,198635030,3330,3330,3330,3330,0
|
|
20230811,173400,198635030,3330,3330,3330,3330,0
|
|
20230811,173300,198635030,3330,3330,3330,3330,0
|
|
20230811,173200,198635030,3330,3330,3330,3330,0
|
|
20230811,173100,198635030,3330,3330,3330,3330,0
|
|
20230811,173000,198635030,3330,3330,3330,3330,0
|
|
20230811,172900,198635030,3330,3330,3330,3330,0
|
|
20230811,172800,198635030,3330,3330,3330,3330,0
|
|
20230811,172700,198635030,3330,3330,3330,3330,0
|
|
20230811,172600,198635030,3330,3330,3330,3330,0
|
|
20230811,172500,198635030,3330,3330,3330,3330,0
|
|
20230811,172400,198635030,3330,3330,3330,3330,0
|
|
20230811,172300,198635030,3330,3330,3330,3330,668
|
|
20230811,172200,198635030,3330,3330,3330,3330,0
|
|
20230811,172100,198635030,3330,3330,3330,3330,0
|
|
20230811,172000,198635030,3330,3330,3330,3330,0
|
|
20230811,171900,198635030,3330,3330,3330,3330,0
|
|
20230811,171800,198635030,3330,3330,3330,3330,0
|
|
20230811,171700,198635030,3330,3330,3330,3330,0
|
|
20230811,171600,198635030,3330,3330,3330,3330,0
|
|
20230811,171500,198635030,3330,3330,3330,3330,0
|
|
20230811,171400,198635030,3330,3330,3330,3330,0
|
|
20230811,171300,198635030,3330,3330,3330,3330,0
|
|
20230811,171200,198635030,3330,3330,3330,3330,0
|
|
20230811,171100,198635030,3330,3330,3330,3330,0
|
|
20230811,171000,198635030,3330,3330,3330,3330,0
|
|
20230811,170900,198635030,3330,3330,3330,3330,0
|
|
20230811,170800,198635030,3330,3330,3330,3330,0
|
|
20230811,170700,198635030,3330,3330,3330,3330,0
|
|
20230811,170600,198635030,3330,3330,3330,3330,0
|
|
20230811,170500,198635030,3330,3330,3330,3330,0
|
|
20230811,170400,198635030,3330,3330,3330,3330,0
|
|
20230811,170300,198635030,3330,3330,3330,3330,0
|
|
20230811,170200,198635030,3330,3330,3330,3330,0
|
|
20230811,170100,198635030,3330,3330,3330,3330,0
|
|
20230811,170000,198635030,3330,3330,3330,3330,0
|
|
20230811,165900,198635030,3330,3330,3330,3330,0
|
|
20230811,165800,198635030,3330,3330,3330,3330,0
|
|
20230811,165700,198635030,3330,3330,3330,3330,0
|
|
20230811,165600,198635030,3330,3330,3330,3330,0
|
|
20230811,165500,198635030,3330,3330,3330,3330,0
|
|
20230811,165400,198635030,3330,3330,3330,3330,0
|
|
20230811,165300,198635030,3330,3330,3330,3330,668
|
|
20230811,165200,198635030,3330,3330,3330,3330,0
|
|
20230811,165100,198635030,3330,3330,3330,3330,0
|
|
20230811,165000,198635030,3330,3330,3330,3330,0
|
|
20230811,164900,198635030,3330,3330,3330,3330,0
|
|
20230811,164800,198635030,3330,3330,3330,3330,0
|
|
20230811,164700,198635030,3330,3330,3330,3330,0
|
|
20230811,164600,198635030,3330,3330,3330,3330,0
|
|
20230811,164500,198635030,3330,3330,3330,3330,0
|
|
20230811,164400,198635030,3330,3330,3330,3330,0
|
|
20230811,164300,198635030,3330,3330,3330,3330,0
|
|
20230811,164200,198635030,3330,3330,3330,3330,0
|
|
20230811,164100,198635030,3330,3330,3330,3330,0
|
|
20230811,164000,198635030,3330,3330,3330,3330,0
|
|
20230811,163900,198635030,3330,3330,3330,3330,0
|
|
20230811,163800,198635030,3330,3330,3330,3330,0
|
|
20230811,163700,198635030,3330,3330,3330,3330,0
|
|
20230811,163600,198635030,3330,3330,3330,3330,0
|
|
20230811,163500,198635030,3330,3330,3330,3330,0
|
|
20230811,163400,198635030,3330,3330,3330,3330,0
|
|
20230811,163300,198635030,3330,3330,3330,3330,0
|
|
20230811,163200,198635030,3330,3330,3330,3330,0
|
|
20230811,163100,198635030,3330,3330,3330,3330,0
|
|
20230811,163000,198635030,3330,3330,3330,3330,0
|
|
20230811,162900,198635030,3330,3330,3330,3330,0
|
|
20230811,162800,198635030,3330,3330,3330,3330,0
|
|
20230811,162700,198635030,3330,3330,3330,3330,0
|
|
20230811,162600,198635030,3330,3330,3330,3330,0
|
|
20230811,162500,198635030,3330,3330,3330,3330,0
|
|
20230811,162400,198635030,3330,3330,3330,3330,0
|
|
20230811,162300,198635030,3330,3330,3330,3330,668
|
|
20230811,162200,198635030,3330,3330,3330,3330,0
|
|
20230811,162100,198635030,3330,3330,3330,3330,0
|
|
20230811,162000,198635030,3330,3330,3330,3330,0
|
|
20230811,161900,198635030,3330,3330,3330,3330,0
|
|
20230811,161800,198635030,3330,3330,3330,3330,0
|
|
20230811,161700,198635030,3330,3330,3330,3330,0
|
|
20230811,161600,198635030,3330,3330,3330,3330,0
|
|
20230811,161500,198635030,3330,3330,3330,3330,0
|
|
20230811,161400,198635030,3330,3330,3330,3330,0
|
|
20230811,161300,198635030,3330,3330,3330,3330,0
|
|
20230811,161200,198635030,3330,3330,3330,3330,0
|
|
20230811,161100,198635030,3330,3330,3330,3330,0
|
|
20230811,161000,198635030,3330,3330,3330,3330,0
|
|
20230811,160900,198635030,3330,3330,3330,3330,0
|
|
20230811,160800,198635030,3330,3330,3330,3330,0
|
|
20230811,160700,198635030,3330,3330,3330,3330,0
|
|
20230811,160600,198635030,3330,3330,3330,3330,0
|
|
20230811,160500,198635030,3330,3330,3330,3330,0
|
|
20230811,160400,198635030,3330,3330,3330,3330,0
|
|
20230811,160300,198635030,3330,3330,3330,3330,0
|
|
20230811,160200,198635030,3330,3330,3330,3330,0
|
|
20230811,160100,198635030,3330,3330,3330,3330,0
|
|
20230811,160000,198635030,3330,3330,3330,3330,0
|
|
20230811,155900,198635030,3330,3330,3330,3330,0
|
|
20230811,155800,198635030,3330,3330,3330,3330,0
|
|
20230811,155700,198635030,3330,3330,3330,3330,0
|
|
20230811,155600,198635030,3330,3330,3330,3330,0
|
|
20230811,155500,198635030,3330,3330,3330,3330,0
|
|
20230811,155400,198635030,3330,3330,3330,3330,0
|
|
20230811,155300,198635030,3330,3330,3330,3330,668
|
|
20230811,155200,198635030,3330,3330,3330,3330,0
|
|
20230811,155100,198635030,3330,3330,3330,3330,0
|
|
20230811,155000,198635030,3330,3330,3330,3330,0
|
|
20230811,154900,198635030,3330,3330,3330,3330,0
|
|
20230811,154800,198635030,3330,3330,3330,3330,0
|
|
20230811,154700,198635030,3330,3330,3330,3330,0
|
|
20230811,154600,198635030,3330,3330,3330,3330,0
|
|
20230811,154500,198635030,3330,3330,3330,3330,0
|
|
20230811,154400,198635030,3330,3330,3330,3330,0
|
|
20230811,154300,198635030,3330,3330,3330,3330,0
|
|
20230811,154200,198635030,3330,3330,3330,3330,0
|
|
20230811,154100,198635030,3330,3330,3330,3330,0
|
|
20230811,154000,198635030,3330,3330,3330,3330,0
|
|
20230811,153900,198635030,3330,3330,3330,3330,0
|
|
20230811,153800,198635030,3330,3330,3330,3330,0
|
|
20230811,153700,198635030,3330,3330,3330,3330,0
|
|
20230811,153600,198635030,3330,3330,3330,3330,0
|
|
20230811,153500,198635030,3330,3330,3330,3330,0
|
|
20230811,153400,198635030,3330,3330,3330,3330,0
|
|
20230811,153300,198635030,3330,3330,3330,3330,0
|
|
20230811,153200,198635030,3330,3330,3330,3330,0
|
|
20230811,153100,198635030,3330,3330,3330,3330,0
|
|
20230811,153000,198635030,3330,3330,3330,3330,668
|
|
20230811,152900,196410590,3335,3335,3335,3335,0
|
|
20230811,152800,196410590,3335,3335,3335,3335,0
|
|
20230811,152700,196410590,3335,3335,3335,3335,0
|
|
20230811,152600,196410590,3335,3335,3335,3335,0
|
|
20230811,152500,196410590,3335,3335,3335,3335,0
|
|
20230811,152400,196410590,3335,3335,3335,3335,0
|
|
20230811,152300,196410590,3335,3335,3335,3335,0
|
|
20230811,152200,196410590,3335,3335,3335,3335,0
|
|
20230811,152100,196410590,3335,3335,3335,3335,0
|
|
20230811,152000,196410590,3335,3335,3335,3335,0
|
|
20230811,151900,196410590,3335,3330,3335,3330,566
|
|
20230811,151800,194524980,3335,3335,3335,3335,20
|
|
20230811,151700,194458280,3340,3340,3340,3340,1
|
|
20230811,151600,194454940,3330,3330,3330,3330,42
|
|
20230811,151500,194315080,3335,3335,3335,3335,206
|
|
20230811,151400,193628070,3335,3335,3335,3335,0
|
|
20230811,151300,193628070,3335,3335,3335,3335,0
|
|
20230811,151200,193628070,3335,3335,3335,3335,0
|
|
20230811,151100,193628070,3335,3335,3335,3335,1
|
|
20230811,151000,193624735,3335,3335,3335,3335,93
|
|
20230811,150900,193314580,3335,3340,3340,3335,703
|
|
20230811,150800,190970060,3335,3335,3335,3335,0
|
|
20230811,150700,190970060,3335,3335,3335,3335,1
|
|
20230811,150600,190966725,3335,3335,3335,3335,3
|
|
20230811,150500,190956720,3335,3335,3335,3335,3
|
|
20230811,150400,190946715,3335,3335,3335,3335,100
|
|
20230811,150300,190613215,3335,3335,3335,3335,0
|
|
20230811,150200,190613215,3335,3335,3335,3335,101
|
|
20230811,150100,190276380,3345,3345,3345,3345,0
|
|
20230811,150000,190276380,3345,3345,3345,3345,597
|
|
20230811,145900,188279415,3345,3345,3345,3345,213
|
|
20230811,145800,187566930,3330,3330,3330,3330,0
|
|
20230811,145700,187566930,3330,3330,3330,3330,0
|
|
20230811,145600,187566930,3330,3330,3330,3330,0
|
|
20230811,145500,187566930,3330,3330,3330,3330,0
|
|
20230811,145400,187566930,3330,3330,3330,3330,0
|
|
20230811,145300,187566930,3330,3350,3350,3330,305
|
|
20230811,145200,186551180,3350,3350,3350,3350,0
|
|
20230811,145100,186551180,3350,3350,3350,3350,0
|
|
20230811,145000,186551180,3350,3350,3350,3350,0
|
|
20230811,144900,186551180,3350,3350,3350,3350,0
|
|
20230811,144800,186551180,3350,3350,3350,3350,0
|
|
20230811,144700,186551180,3350,3345,3350,3345,180
|
|
20230811,144600,185948195,3345,3345,3345,3345,0
|
|
20230811,144500,185948195,3345,3345,3345,3345,0
|
|
20230811,144400,185948195,3345,3345,3345,3345,51
|
|
20230811,144300,185777600,3340,3340,3340,3340,0
|
|
20230811,144200,185777600,3340,3340,3340,3340,0
|
|
20230811,144100,185777600,3340,3340,3340,3340,0
|
|
20230811,144000,185777600,3340,3340,3340,3340,99
|
|
20230811,143900,185446940,3340,3335,3340,3330,1504
|
|
20230811,143800,180438270,3345,3345,3345,3345,16
|
|
20230811,143700,180384750,3345,3345,3345,3345,0
|
|
20230811,143600,180384750,3345,3345,3345,3345,0
|
|
20230811,143500,180384750,3345,3345,3345,3345,0
|
|
20230811,143400,180384750,3345,3345,3345,3345,0
|
|
20230811,143300,180384750,3345,3335,3345,3335,2100
|
|
20230811,143200,173361345,3345,3345,3345,3345,0
|
|
20230811,143100,173361345,3345,3345,3345,3345,0
|
|
20230811,143000,173361345,3345,3345,3345,3345,0
|
|
20230811,142900,173361345,3345,3345,3345,3345,0
|
|
20230811,142800,173361345,3345,3345,3345,3345,0
|
|
20230811,142700,173361345,3345,3345,3345,3345,0
|
|
20230811,142600,173361345,3345,3345,3345,3345,0
|
|
20230811,142500,173361345,3345,3345,3345,3345,1
|
|
20230811,142400,173358000,3340,3340,3340,3340,168
|
|
20230811,142300,172796880,3330,3330,3330,3330,0
|
|
20230811,142200,172796880,3330,3330,3330,3330,0
|
|
20230811,142100,172796880,3330,3330,3330,3330,0
|
|
20230811,142000,172796880,3330,3330,3330,3330,0
|
|
20230811,141900,172796880,3330,3330,3330,3330,0
|
|
20230811,141800,172796880,3330,3330,3330,3330,0
|
|
20230811,141700,172796880,3330,3330,3330,3330,0
|
|
20230811,141600,172796880,3330,3330,3330,3330,0
|
|
20230811,141500,172796880,3330,3330,3330,3330,40
|
|
20230811,141400,172663680,3330,3330,3330,3330,0
|
|
20230811,141300,172663680,3330,3330,3330,3330,0
|
|
20230811,141200,172663680,3330,3330,3330,3330,0
|
|
20230811,141100,172663680,3330,3330,3330,3330,0
|
|
20230811,141000,172663680,3330,3335,3335,3330,103
|
|
20230811,140900,172320675,3340,3340,3340,3340,162
|
|
20230811,140800,171779595,3330,3330,3330,3330,0
|
|
20230811,140700,171779595,3330,3330,3330,3330,0
|
|
20230811,140600,171779595,3330,3335,3335,3330,71
|
|
20230811,140500,171543065,3340,3340,3340,3340,0
|
|
20230811,140400,171543065,3340,3340,3340,3340,30
|
|
20230811,140300,171442865,3340,3340,3340,3340,17
|
|
20230811,140200,171386085,3340,3340,3340,3340,0
|
|
20230811,140100,171386085,3340,3340,3340,3340,0
|
|
20230811,140000,171386085,3340,3340,3340,3340,0
|
|
20230811,135900,171386085,3340,3340,3340,3340,0
|
|
20230811,135800,171386085,3340,3340,3340,3340,0
|
|
20230811,135700,171386085,3340,3340,3340,3340,0
|
|
20230811,135600,171386085,3340,3340,3340,3340,100
|
|
20230811,135500,171052085,3330,3330,3330,3330,0
|
|
20230811,135400,171052085,3330,3330,3330,3330,1000
|
|
20230811,135300,167722085,3340,3340,3340,3340,2443
|
|
20230811,135200,159562465,3335,3335,3335,3335,14
|
|
20230811,135100,159515775,3340,3340,3340,3340,400
|
|
20230811,135000,158179775,3350,3350,3350,3350,0
|
|
20230811,134900,158179775,3350,3350,3350,3350,0
|
|
20230811,134800,158179775,3350,3350,3350,3350,0
|
|
20230811,134700,158179775,3350,3350,3350,3350,0
|
|
20230811,134600,158179775,3350,3350,3350,3350,0
|
|
20230811,134500,158179775,3350,3350,3350,3350,0
|
|
20230811,134400,158179775,3350,3350,3350,3350,0
|
|
20230811,134300,158179775,3350,3350,3350,3350,140
|
|
20230811,134200,157710775,3355,3355,3355,3355,0
|
|
20230811,134100,157710775,3355,3355,3355,3355,0
|
|
20230811,134000,157710775,3355,3355,3355,3355,0
|
|
20230811,133900,157710775,3355,3355,3355,3355,0
|
|
20230811,133800,157710775,3355,3355,3355,3355,0
|
|
20230811,133700,157710775,3355,3350,3355,3350,181
|
|
20230811,133600,157103545,3345,3345,3345,3345,0
|
|
20230811,133500,157103545,3345,3345,3345,3345,0
|
|
20230811,133400,157103545,3345,3345,3345,3345,0
|
|
20230811,133300,157103545,3345,3345,3345,3345,34
|
|
20230811,133200,156989815,3330,3330,3330,3330,0
|
|
20230811,133100,156989815,3330,3330,3330,3330,2001
|
|
20230811,133000,150326485,3330,3330,3330,3330,0
|
|
20230811,132900,150326485,3330,3330,3330,3330,0
|
|
20230811,132800,150326485,3330,3330,3330,3330,0
|
|
20230811,132700,150326485,3330,3330,3330,3330,0
|
|
20230811,132600,150326485,3330,3330,3330,3330,0
|
|
20230811,132500,150326485,3330,3330,3330,3330,0
|
|
20230811,132400,150326485,3330,3330,3330,3330,0
|
|
20230811,132300,150326485,3330,3335,3335,3330,941
|
|
20230811,132200,147191785,3350,3350,3350,3350,0
|
|
20230811,132100,147191785,3350,3350,3350,3350,0
|
|
20230811,132000,147191785,3350,3350,3350,3350,0
|
|
20230811,131900,147191785,3350,3340,3350,3340,406
|
|
20230811,131800,145834495,3340,3340,3340,3340,0
|
|
20230811,131700,145834495,3340,3340,3340,3340,0
|
|
20230811,131600,145834495,3340,3340,3340,3340,0
|
|
20230811,131500,145834495,3340,3340,3340,3340,0
|
|
20230811,131400,145834495,3340,3340,3340,3340,167
|
|
20230811,131300,145276715,3340,3340,3340,3340,5
|
|
20230811,131200,145260015,3340,3340,3340,3340,217
|
|
20230811,131100,144535235,3335,3335,3335,3335,0
|
|
20230811,131000,144535235,3335,3335,3335,3335,400
|
|
20230811,130900,143201235,3335,3335,3335,3335,0
|
|
20230811,130800,143201235,3335,3335,3335,3335,0
|
|
20230811,130700,143201235,3335,3335,3335,3335,0
|
|
20230811,130600,143201235,3335,3335,3335,3335,0
|
|
20230811,130500,143201235,3335,3335,3335,3335,752
|
|
20230811,130400,140693315,3350,3350,3350,3350,0
|
|
20230811,130300,140693315,3350,3350,3350,3350,0
|
|
20230811,130200,140693315,3350,3350,3350,3350,0
|
|
20230811,130100,140693315,3350,3350,3350,3350,1000
|
|
20230811,130000,137343315,3330,3330,3330,3330,0
|
|
20230811,125900,137343315,3330,3330,3330,3330,0
|
|
20230811,125800,137343315,3330,3330,3330,3330,0
|
|
20230811,125700,137343315,3330,3330,3330,3330,0
|
|
20230811,125600,137343315,3330,3330,3330,3330,50
|
|
20230811,125500,137176815,3330,3330,3330,3330,1
|
|
20230811,125400,137173485,3350,3350,3350,3350,0
|
|
20230811,125300,137173485,3350,3350,3350,3350,0
|
|
20230811,125200,137173485,3350,3350,3350,3350,0
|
|
20230811,125100,137173485,3350,3350,3350,3350,0
|
|
20230811,125000,137173485,3350,3350,3350,3350,235
|
|
20230811,124900,136386235,3350,3350,3350,3350,0
|
|
20230811,124800,136386235,3350,3350,3350,3350,0
|
|
20230811,124700,136386235,3350,3350,3350,3350,0
|
|
20230811,124600,136386235,3350,3350,3350,3350,0
|
|
20230811,124500,136386235,3350,3350,3350,3350,0
|
|
20230811,124400,136386235,3350,3350,3350,3350,0
|
|
20230811,124300,136386235,3350,3350,3350,3350,0
|
|
20230811,124200,136386235,3350,3350,3350,3350,0
|
|
20230811,124100,136386235,3350,3350,3350,3350,0
|
|
20230811,124000,136386235,3350,3350,3350,3350,0
|
|
20230811,123900,136386235,3350,3350,3350,3350,0
|
|
20230811,123800,136386235,3350,3350,3350,3350,0
|
|
20230811,123700,136386235,3350,3350,3350,3350,0
|
|
20230811,123600,136386235,3350,3350,3350,3350,10
|
|
20230811,123500,136352735,3350,3350,3350,3350,0
|
|
20230811,123400,136352735,3350,3350,3350,3350,0
|
|
20230811,123300,136352735,3350,3350,3350,3350,0
|
|
20230811,123200,136352735,3350,3350,3350,3350,30
|
|
20230811,123100,136252235,3350,3350,3350,3350,0
|
|
20230811,123000,136252235,3350,3350,3350,3350,188
|
|
20230811,122900,135622435,3330,3330,3330,3330,0
|
|
20230811,122800,135622435,3330,3330,3330,3330,0
|
|
20230811,122700,135622435,3330,3330,3330,3330,119
|
|
20230811,122600,135226165,3330,3330,3330,3330,155
|
|
20230811,122500,134710015,3350,3350,3350,3350,0
|
|
20230811,122400,134710015,3350,3350,3350,3350,0
|
|
20230811,122300,134710015,3350,3350,3350,3350,0
|
|
20230811,122200,134710015,3350,3350,3350,3350,0
|
|
20230811,122100,134710015,3350,3350,3350,3350,3
|
|
20230811,122000,134699965,3350,3350,3350,3350,100
|
|
20230811,121900,134364965,3350,3350,3350,3350,0
|
|
20230811,121800,134364965,3350,3350,3350,3350,0
|
|
20230811,121700,134364965,3350,3350,3350,3350,0
|
|
20230811,121600,134364965,3350,3350,3350,3350,1
|
|
20230811,121500,134361615,3355,3355,3355,3355,0
|
|
20230811,121400,134361615,3355,3355,3355,3355,0
|
|
20230811,121300,134361615,3355,3355,3355,3355,0
|
|
20230811,121200,134361615,3355,3355,3355,3355,0
|
|
20230811,121100,134361615,3355,3355,3355,3355,0
|
|
20230811,121000,134361615,3355,3355,3355,3355,0
|
|
20230811,120900,134361615,3355,3355,3355,3355,0
|
|
20230811,120800,134361615,3355,3355,3355,3355,0
|
|
20230811,120700,134361615,3355,3355,3355,3355,0
|
|
20230811,120600,134361615,3355,3355,3355,3355,0
|
|
20230811,120500,134361615,3355,3355,3355,3355,236
|
|
20230811,120400,133569835,3335,3335,3335,3335,0
|
|
20230811,120300,133569835,3335,3335,3335,3335,0
|
|
20230811,120200,133569835,3335,3335,3335,3335,0
|
|
20230811,120100,133569835,3335,3335,3335,3335,1300
|
|
20230811,120000,129234335,3330,3330,3330,3330,0
|
|
20230811,115900,129234335,3330,3330,3330,3330,0
|
|
20230811,115800,129234335,3330,3330,3330,3330,0
|
|
20230811,115700,129234335,3330,3330,3330,3330,0
|
|
20230811,115600,129234335,3330,3330,3330,3330,0
|
|
20230811,115500,129234335,3330,3330,3330,3330,0
|
|
20230811,115400,129234335,3330,3330,3330,3330,0
|
|
20230811,115300,129234335,3330,3330,3330,3330,0
|
|
20230811,115200,129234335,3330,3330,3330,3330,0
|
|
20230811,115100,129234335,3330,3330,3330,3330,131
|
|
20230811,115000,128798105,3355,3355,3355,3355,0
|
|
20230811,114900,128798105,3355,3355,3355,3355,11
|
|
20230811,114800,128761200,3355,3355,3355,3355,0
|
|
20230811,114700,128761200,3355,3355,3355,3355,144
|
|
20230811,114600,128278080,3355,3355,3355,3355,0
|
|
20230811,114500,128278080,3355,3355,3355,3355,0
|
|
20230811,114400,128278080,3355,3355,3355,3355,0
|
|
20230811,114300,128278080,3355,3355,3355,3355,220
|
|
20230811,114200,127539980,3355,3355,3355,3355,0
|
|
20230811,114100,127539980,3355,3355,3355,3355,0
|
|
20230811,114000,127539980,3355,3355,3355,3355,0
|
|
20230811,113900,127539980,3355,3355,3355,3355,0
|
|
20230811,113800,127539980,3355,3355,3355,3355,0
|
|
20230811,113700,127539980,3355,3355,3355,3355,0
|
|
20230811,113600,127539980,3355,3355,3355,3355,0
|
|
20230811,113500,127539980,3355,3355,3355,3355,7
|
|
20230811,113400,127516495,3355,3355,3355,3355,0
|
|
20230811,113300,127516495,3355,3355,3355,3355,9
|
|
20230811,113200,127486300,3355,3355,3355,3355,0
|
|
20230811,113100,127486300,3355,3355,3355,3355,0
|
|
20230811,113000,127486300,3355,3355,3355,3355,0
|
|
20230811,112900,127486300,3355,3355,3355,3355,0
|
|
20230811,112800,127486300,3355,3355,3355,3355,0
|
|
20230811,112700,127486300,3355,3355,3355,3355,0
|
|
20230811,112600,127486300,3355,3355,3355,3355,36
|
|
20230811,112500,127365520,3355,3355,3355,3355,0
|
|
20230811,112400,127365520,3355,3355,3355,3355,0
|
|
20230811,112300,127365520,3355,3355,3355,3355,224
|
|
20230811,112200,126614000,3355,3355,3355,3355,0
|
|
20230811,112100,126614000,3355,3355,3355,3355,23
|
|
20230811,112000,126536835,3330,3330,3330,3330,0
|
|
20230811,111900,126536835,3330,3330,3330,3330,0
|
|
20230811,111800,126536835,3330,3330,3330,3330,0
|
|
20230811,111700,126536835,3330,3330,3330,3330,0
|
|
20230811,111600,126536835,3330,3330,3330,3330,500
|
|
20230811,111500,124871835,3330,3355,3355,3330,801
|
|
20230811,111400,122189480,3350,3350,3350,3350,100
|
|
20230811,111300,121854480,3330,3330,3330,3330,8
|
|
20230811,111200,121827840,3330,3330,3330,3330,0
|
|
20230811,111100,121827840,3330,3330,3330,3330,0
|
|
20230811,111000,121827840,3330,3330,3330,3330,0
|
|
20230811,110900,121827840,3330,3330,3330,3330,0
|
|
20230811,110800,121827840,3330,3330,3330,3330,0
|
|
20230811,110700,121827840,3330,3330,3330,3330,0
|
|
20230811,110600,121827840,3330,3330,3330,3330,0
|
|
20230811,110500,121827840,3330,3330,3330,3330,0
|
|
20230811,110400,121827840,3330,3330,3330,3330,2
|
|
20230811,110300,121821180,3350,3350,3350,3350,0
|
|
20230811,110200,121821180,3350,3345,3350,3345,742
|
|
20230811,110100,119338440,3345,3345,3345,3345,0
|
|
20230811,110000,119338440,3345,3345,3345,3345,0
|
|
20230811,105900,119338440,3345,3345,3345,3345,0
|
|
20230811,105800,119338440,3345,3345,3345,3345,0
|
|
20230811,105700,119338440,3345,3345,3345,3345,0
|
|
20230811,105600,119338440,3345,3345,3345,3345,0
|
|
20230811,105500,119338440,3345,3345,3345,3345,0
|
|
20230811,105400,119338440,3345,3345,3345,3345,0
|
|
20230811,105300,119338440,3345,3345,3345,3345,0
|
|
20230811,105200,119338440,3345,3345,3345,3325,185
|
|
20230811,105100,118720340,3325,3325,3325,3325,0
|
|
20230811,105000,118720340,3325,3325,3325,3325,0
|
|
20230811,104900,118720340,3325,3325,3325,3325,0
|
|
20230811,104800,118720340,3325,3325,3325,3325,0
|
|
20230811,104700,118720340,3325,3325,3325,3325,0
|
|
20230811,104600,118720340,3325,3330,3330,3325,1135
|
|
20230811,104500,114945705,3330,3330,3330,3330,2
|
|
20230811,104400,114939045,3335,3335,3335,3335,0
|
|
20230811,104300,114939045,3335,3335,3335,3335,0
|
|
20230811,104200,114939045,3335,3335,3335,3335,0
|
|
20230811,104100,114939045,3335,3335,3335,3335,500
|
|
20230811,104000,113271545,3335,3335,3335,3335,1
|
|
20230811,103900,113268210,3335,3335,3335,3335,199
|
|
20230811,103800,112604545,3355,3355,3355,3355,0
|
|
20230811,103700,112604545,3355,3355,3355,3355,229
|
|
20230811,103600,111836250,3335,3335,3335,3335,0
|
|
20230811,103500,111836250,3335,3335,3335,3335,0
|
|
20230811,103400,111836250,3335,3335,3335,3335,0
|
|
20230811,103300,111836250,3335,3340,3340,3335,400
|
|
20230811,103200,110501400,3355,3355,3355,3355,0
|
|
20230811,103100,110501400,3355,3355,3355,3355,0
|
|
20230811,103000,110501400,3355,3355,3355,3355,1
|
|
20230811,102900,110498045,3355,3355,3355,3355,0
|
|
20230811,102800,110498045,3355,3355,3355,3355,0
|
|
20230811,102700,110498045,3355,3340,3355,3340,483
|
|
20230811,102600,108882770,3340,3340,3340,3340,20
|
|
20230811,102500,108815970,3340,3340,3340,3340,1
|
|
20230811,102400,108812630,3335,3335,3335,3335,0
|
|
20230811,102300,108812630,3335,3335,3335,3335,0
|
|
20230811,102200,108812630,3335,3335,3335,3335,0
|
|
20230811,102100,108812630,3335,3335,3335,3335,0
|
|
20230811,102000,108812630,3335,3335,3335,3335,2500
|
|
20230811,101900,100475130,3340,3340,3340,3340,600
|
|
20230811,101800,98471130,3340,3340,3340,3340,0
|
|
20230811,101700,98471130,3340,3340,3340,3340,1200
|
|
20230811,101600,94463130,3355,3355,3355,3355,0
|
|
20230811,101500,94463130,3355,3355,3355,3355,1
|
|
20230811,101400,94459775,3355,3355,3355,3355,156
|
|
20230811,101300,93936395,3345,3345,3345,3345,0
|
|
20230811,101200,93936395,3345,3345,3345,3345,1
|
|
20230811,101100,93933050,3345,3345,3345,3345,0
|
|
20230811,101000,93933050,3345,3345,3345,3345,0
|
|
20230811,100900,93933050,3345,3345,3345,3345,547
|
|
20230811,100800,92103335,3355,3355,3355,3355,0
|
|
20230811,100700,92103335,3355,3355,3355,3355,0
|
|
20230811,100600,92103335,3355,3360,3360,3355,218
|
|
20230811,100500,91370870,3360,3365,3365,3360,1028
|
|
20230811,100400,87913615,3365,3335,3365,3335,10360
|
|
20230811,100300,53331035,3335,3335,3335,3335,3776
|
|
20230811,100200,40738075,3335,3335,3335,3335,0
|
|
20230811,100100,40738075,3335,3335,3335,3335,100
|
|
20230811,100000,40404575,3335,3335,3335,3335,0
|
|
20230811,095900,40404575,3335,3335,3335,3335,10
|
|
20230811,095800,40371225,3335,3335,3335,3335,10
|
|
20230811,095700,40337875,3330,3330,3330,3330,0
|
|
20230811,095600,40337875,3330,3330,3330,3330,0
|
|
20230811,095500,40337875,3330,3330,3330,3330,0
|
|
20230811,095400,40337875,3330,3330,3330,3330,0
|
|
20230811,095300,40337875,3330,3330,3330,3330,0
|
|
20230811,095200,40337875,3330,3330,3330,3330,0
|
|
20230811,095100,40337875,3330,3330,3330,3330,0
|
|
20230811,095000,40337875,3330,3330,3330,3330,500
|
|
20230811,094900,38672875,3330,3325,3330,3325,1421
|
|
20230811,094800,33941945,3330,3315,3330,3315,2371
|
|
20230811,094700,26062510,3315,3315,3315,3315,0
|
|
20230811,094600,26062510,3315,3315,3315,3315,1
|
|
20230811,094500,26059195,3315,3315,3315,3315,0
|
|
20230811,094400,26059195,3315,3315,3315,3315,1
|
|
20230811,094300,26055880,3315,3315,3315,3315,7
|
|
20230811,094200,26032675,3310,3310,3310,3310,0
|
|
20230811,094100,26032675,3310,3310,3310,3310,7
|
|
20230811,094000,26009505,3310,3310,3310,3310,7
|
|
20230811,093900,25986335,3315,3320,3320,3315,208
|
|
20230811,093800,25295815,3320,3320,3320,3320,5
|
|
20230811,093700,25279215,3320,3315,3320,3315,11
|
|
20230811,093600,25242700,3300,3310,3310,3300,4217
|
|
20230811,093500,11314395,3320,3320,3320,3320,0
|
|
20230811,093400,11314395,3320,3320,3320,3320,0
|
|
20230811,093300,11314395,3320,3320,3320,3320,0
|
|
20230811,093200,11314395,3320,3320,3320,3320,1
|
|
20230811,093100,11311075,3310,3310,3310,3310,0
|
|
20230811,093000,11311075,3310,3310,3310,3310,1
|
|
20230811,092900,11307765,3320,3320,3320,3320,0
|
|
20230811,092800,11307765,3320,3320,3320,3320,100
|
|
20230811,092700,10975765,3320,3320,3320,3320,0
|
|
20230811,092600,10975765,3320,3320,3320,3320,0
|
|
20230811,092500,10975765,3320,3320,3320,3320,0
|
|
20230811,092400,10975765,3320,3320,3320,3320,0
|
|
20230811,092300,10975765,3320,3320,3320,3320,4
|
|
20230811,092200,10962485,3320,3320,3320,3320,50
|
|
20230811,092100,10796485,3305,3305,3305,3305,0
|
|
20230811,092000,10796485,3305,3310,3310,3305,256
|
|
20230811,091900,9949860,3315,3315,3315,3315,100
|
|
20230811,091800,9618360,3330,3330,3330,3330,0
|
|
20230811,091700,9618360,3330,3330,3330,3330,0
|
|
20230811,091600,9618360,3330,3310,3330,3310,498
|
|
20230811,091500,7969960,3310,3310,3310,3310,0
|
|
20230811,091400,7969960,3310,3310,3310,3310,0
|
|
20230811,091300,7969960,3310,3315,3315,3310,1838
|
|
20230811,091200,1886155,3310,3310,3310,3310,160
|
|
20230811,091100,1356555,3310,3310,3310,3310,0
|
|
20230811,091000,1356555,3310,3310,3310,3310,0
|
|
20230811,090900,1356555,3310,3310,3310,3310,0
|
|
20230811,090800,1356555,3310,3330,3330,3310,141
|
|
20230811,090700,888095,3325,3335,3335,3325,44
|
|
20230811,090600,741645,3330,3330,3330,3330,0
|
|
20230811,090500,741645,3330,3330,3330,3330,11
|
|
20230811,090400,705015,3330,3330,3330,3330,10
|
|
20230811,090300,671715,3330,3330,3330,3330,0
|
|
20230811,090200,671715,3330,3330,3330,3330,13
|
|
20230811,090100,628425,3325,3325,3325,3325,100
|
|
20230811,090000,295925,3325,3325,3325,3325,89
|