626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,192300,191712070,3310,3310,3310,3310,2407
|
|
20230814,192200,191712070,3310,3310,3310,3310,0
|
|
20230814,192100,191712070,3310,3310,3310,3310,0
|
|
20230814,192000,191712070,3310,3310,3310,3310,0
|
|
20230814,191900,191712070,3310,3310,3310,3310,0
|
|
20230814,191800,191712070,3310,3310,3310,3310,0
|
|
20230814,191700,191712070,3310,3310,3310,3310,0
|
|
20230814,191600,191712070,3310,3310,3310,3310,0
|
|
20230814,191500,191712070,3310,3310,3310,3310,0
|
|
20230814,191400,191712070,3310,3310,3310,3310,0
|
|
20230814,191300,191712070,3310,3310,3310,3310,0
|
|
20230814,191200,191712070,3310,3310,3310,3310,0
|
|
20230814,191100,191712070,3310,3310,3310,3310,0
|
|
20230814,191000,191712070,3310,3310,3310,3310,0
|
|
20230814,190900,191712070,3310,3310,3310,3310,0
|
|
20230814,190800,191712070,3310,3310,3310,3310,0
|
|
20230814,190700,191712070,3310,3310,3310,3310,0
|
|
20230814,190600,191712070,3310,3310,3310,3310,0
|
|
20230814,190500,191712070,3310,3310,3310,3310,0
|
|
20230814,190400,191712070,3310,3310,3310,3310,0
|
|
20230814,190300,191712070,3310,3310,3310,3310,0
|
|
20230814,190200,191712070,3310,3310,3310,3310,0
|
|
20230814,190100,191712070,3310,3310,3310,3310,0
|
|
20230814,190000,191712070,3310,3310,3310,3310,0
|
|
20230814,185900,191712070,3310,3310,3310,3310,0
|
|
20230814,185800,191712070,3310,3310,3310,3310,0
|
|
20230814,185700,191712070,3310,3310,3310,3310,0
|
|
20230814,185600,191712070,3310,3310,3310,3310,0
|
|
20230814,185500,191712070,3310,3310,3310,3310,0
|
|
20230814,185400,191712070,3310,3310,3310,3310,0
|
|
20230814,185300,191712070,3310,3310,3310,3310,2407
|
|
20230814,185200,191712070,3310,3310,3310,3310,0
|
|
20230814,185100,191712070,3310,3310,3310,3310,0
|
|
20230814,185000,191712070,3310,3310,3310,3310,0
|
|
20230814,184900,191712070,3310,3310,3310,3310,0
|
|
20230814,184800,191712070,3310,3310,3310,3310,0
|
|
20230814,184700,191712070,3310,3310,3310,3310,0
|
|
20230814,184600,191712070,3310,3310,3310,3310,0
|
|
20230814,184500,191712070,3310,3310,3310,3310,0
|
|
20230814,184400,191712070,3310,3310,3310,3310,0
|
|
20230814,184300,191712070,3310,3310,3310,3310,0
|
|
20230814,184200,191712070,3310,3310,3310,3310,0
|
|
20230814,184100,191712070,3310,3310,3310,3310,0
|
|
20230814,184000,191712070,3310,3310,3310,3310,0
|
|
20230814,183900,191712070,3310,3310,3310,3310,0
|
|
20230814,183800,191712070,3310,3310,3310,3310,0
|
|
20230814,183700,191712070,3310,3310,3310,3310,0
|
|
20230814,183600,191712070,3310,3310,3310,3310,0
|
|
20230814,183500,191712070,3310,3310,3310,3310,0
|
|
20230814,183400,191712070,3310,3310,3310,3310,0
|
|
20230814,183300,191712070,3310,3310,3310,3310,0
|
|
20230814,183200,191712070,3310,3310,3310,3310,0
|
|
20230814,183100,191712070,3310,3310,3310,3310,0
|
|
20230814,183000,191712070,3310,3310,3310,3310,0
|
|
20230814,182900,191712070,3310,3310,3310,3310,0
|
|
20230814,182800,191712070,3310,3310,3310,3310,0
|
|
20230814,182700,191712070,3310,3310,3310,3310,0
|
|
20230814,182600,191712070,3310,3310,3310,3310,0
|
|
20230814,182500,191712070,3310,3310,3310,3310,0
|
|
20230814,182400,191712070,3310,3310,3310,3310,0
|
|
20230814,182300,191712070,3310,3310,3310,3310,2407
|
|
20230814,182200,191712070,3310,3310,3310,3310,0
|
|
20230814,182100,191712070,3310,3310,3310,3310,0
|
|
20230814,182000,191712070,3310,3310,3310,3310,0
|
|
20230814,181900,191712070,3310,3310,3310,3310,0
|
|
20230814,181800,191712070,3310,3310,3310,3310,0
|
|
20230814,181700,191712070,3310,3310,3310,3310,0
|
|
20230814,181600,191712070,3310,3310,3310,3310,0
|
|
20230814,181500,191712070,3310,3310,3310,3310,0
|
|
20230814,181400,191712070,3310,3310,3310,3310,0
|
|
20230814,181300,191712070,3310,3310,3310,3310,0
|
|
20230814,181200,191712070,3310,3310,3310,3310,0
|
|
20230814,181100,191712070,3310,3310,3310,3310,0
|
|
20230814,181000,191712070,3310,3310,3310,3310,0
|
|
20230814,180900,191712070,3310,3310,3310,3310,0
|
|
20230814,180800,191712070,3310,3310,3310,3310,0
|
|
20230814,180700,191712070,3310,3310,3310,3310,0
|
|
20230814,180600,191712070,3310,3310,3310,3310,0
|
|
20230814,180500,191712070,3310,3310,3310,3310,0
|
|
20230814,180400,191712070,3310,3310,3310,3310,0
|
|
20230814,180300,191712070,3310,3310,3310,3310,0
|
|
20230814,180200,191712070,3310,3310,3310,3310,0
|
|
20230814,180100,191712070,3310,3310,3310,3310,0
|
|
20230814,180000,191712070,3310,3310,3310,3310,0
|
|
20230814,175900,191712070,3310,3310,3310,3310,0
|
|
20230814,175800,191712070,3310,3310,3310,3310,0
|
|
20230814,175700,191712070,3310,3310,3310,3310,0
|
|
20230814,175600,191712070,3310,3310,3310,3310,0
|
|
20230814,175500,191712070,3310,3310,3310,3310,0
|
|
20230814,175400,191712070,3310,3310,3310,3310,0
|
|
20230814,175300,191712070,3310,3310,3310,3310,2407
|
|
20230814,175200,191712070,3310,3310,3310,3310,0
|
|
20230814,175100,191712070,3310,3310,3310,3310,0
|
|
20230814,175000,191712070,3310,3310,3310,3310,0
|
|
20230814,174900,191712070,3310,3310,3310,3310,0
|
|
20230814,174800,191712070,3310,3310,3310,3310,0
|
|
20230814,174700,191712070,3310,3310,3310,3310,0
|
|
20230814,174600,191712070,3310,3310,3310,3310,0
|
|
20230814,174500,191712070,3310,3310,3310,3310,0
|
|
20230814,174400,191712070,3310,3310,3310,3310,0
|
|
20230814,174300,191712070,3310,3310,3310,3310,0
|
|
20230814,174200,191712070,3310,3310,3310,3310,0
|
|
20230814,174100,191712070,3310,3310,3310,3310,0
|
|
20230814,174000,191712070,3310,3310,3310,3310,0
|
|
20230814,173900,191712070,3310,3310,3310,3310,0
|
|
20230814,173800,191712070,3310,3310,3310,3310,0
|
|
20230814,173700,191712070,3310,3310,3310,3310,0
|
|
20230814,173600,191712070,3310,3310,3310,3310,0
|
|
20230814,173500,191712070,3310,3310,3310,3310,0
|
|
20230814,173400,191712070,3310,3310,3310,3310,0
|
|
20230814,173300,191712070,3310,3310,3310,3310,0
|
|
20230814,173200,191712070,3310,3310,3310,3310,0
|
|
20230814,173100,191712070,3310,3310,3310,3310,0
|
|
20230814,173000,191712070,3310,3310,3310,3310,0
|
|
20230814,172900,191712070,3310,3310,3310,3310,0
|
|
20230814,172800,191712070,3310,3310,3310,3310,0
|
|
20230814,172700,191712070,3310,3310,3310,3310,0
|
|
20230814,172600,191712070,3310,3310,3310,3310,0
|
|
20230814,172500,191712070,3310,3310,3310,3310,0
|
|
20230814,172400,191712070,3310,3310,3310,3310,0
|
|
20230814,172300,191712070,3310,3310,3310,3310,2407
|
|
20230814,172200,191712070,3310,3310,3310,3310,0
|
|
20230814,172100,191712070,3310,3310,3310,3310,0
|
|
20230814,172000,191712070,3310,3310,3310,3310,0
|
|
20230814,171900,191712070,3310,3310,3310,3310,0
|
|
20230814,171800,191712070,3310,3310,3310,3310,0
|
|
20230814,171700,191712070,3310,3310,3310,3310,0
|
|
20230814,171600,191712070,3310,3310,3310,3310,0
|
|
20230814,171500,191712070,3310,3310,3310,3310,0
|
|
20230814,171400,191712070,3310,3310,3310,3310,0
|
|
20230814,171300,191712070,3310,3310,3310,3310,0
|
|
20230814,171200,191712070,3310,3310,3310,3310,0
|
|
20230814,171100,191712070,3310,3310,3310,3310,0
|
|
20230814,171000,191712070,3310,3310,3310,3310,0
|
|
20230814,170900,191712070,3310,3310,3310,3310,0
|
|
20230814,170800,191712070,3310,3310,3310,3310,0
|
|
20230814,170700,191712070,3310,3310,3310,3310,0
|
|
20230814,170600,191712070,3310,3310,3310,3310,0
|
|
20230814,170500,191712070,3310,3310,3310,3310,0
|
|
20230814,170400,191712070,3310,3310,3310,3310,0
|
|
20230814,170300,191712070,3310,3310,3310,3310,0
|
|
20230814,170200,191712070,3310,3310,3310,3310,0
|
|
20230814,170100,191712070,3310,3310,3310,3310,0
|
|
20230814,170000,191712070,3310,3310,3310,3310,0
|
|
20230814,165900,191712070,3310,3310,3310,3310,0
|
|
20230814,165800,191712070,3310,3310,3310,3310,0
|
|
20230814,165700,191712070,3310,3310,3310,3310,0
|
|
20230814,165600,191712070,3310,3310,3310,3310,0
|
|
20230814,165500,191712070,3310,3310,3310,3310,0
|
|
20230814,165400,191712070,3310,3310,3310,3310,0
|
|
20230814,165300,191712070,3310,3310,3310,3310,2407
|
|
20230814,165200,191712070,3310,3310,3310,3310,0
|
|
20230814,165100,191712070,3310,3310,3310,3310,0
|
|
20230814,165000,191712070,3310,3310,3310,3310,0
|
|
20230814,164900,191712070,3310,3310,3310,3310,0
|
|
20230814,164800,191712070,3310,3310,3310,3310,0
|
|
20230814,164700,191712070,3310,3310,3310,3310,0
|
|
20230814,164600,191712070,3310,3310,3310,3310,0
|
|
20230814,164500,191712070,3310,3310,3310,3310,0
|
|
20230814,164400,191712070,3310,3310,3310,3310,0
|
|
20230814,164300,191712070,3310,3310,3310,3310,0
|
|
20230814,164200,191712070,3310,3310,3310,3310,0
|
|
20230814,164100,191712070,3310,3310,3310,3310,0
|
|
20230814,164000,191712070,3310,3310,3310,3310,0
|
|
20230814,163900,191712070,3310,3310,3310,3310,0
|
|
20230814,163800,191712070,3310,3310,3310,3310,0
|
|
20230814,163700,191712070,3310,3310,3310,3310,0
|
|
20230814,163600,191712070,3310,3310,3310,3310,0
|
|
20230814,163500,191712070,3310,3310,3310,3310,0
|
|
20230814,163400,191712070,3310,3310,3310,3310,0
|
|
20230814,163300,191712070,3310,3310,3310,3310,0
|
|
20230814,163200,191712070,3310,3310,3310,3310,0
|
|
20230814,163100,191712070,3310,3310,3310,3310,0
|
|
20230814,163000,191712070,3310,3310,3310,3310,0
|
|
20230814,162900,191712070,3310,3310,3310,3310,0
|
|
20230814,162800,191712070,3310,3310,3310,3310,0
|
|
20230814,162700,191712070,3310,3310,3310,3310,0
|
|
20230814,162600,191712070,3310,3310,3310,3310,0
|
|
20230814,162500,191712070,3310,3310,3310,3310,0
|
|
20230814,162400,191712070,3310,3310,3310,3310,0
|
|
20230814,162300,191712070,3310,3310,3310,3310,2407
|
|
20230814,162200,191712070,3310,3310,3310,3310,0
|
|
20230814,162100,191712070,3310,3310,3310,3310,0
|
|
20230814,162000,191712070,3310,3310,3310,3310,0
|
|
20230814,161900,191712070,3310,3310,3310,3310,0
|
|
20230814,161800,191712070,3310,3310,3310,3310,0
|
|
20230814,161700,191712070,3310,3310,3310,3310,0
|
|
20230814,161600,191712070,3310,3310,3310,3310,0
|
|
20230814,161500,191712070,3310,3310,3310,3310,0
|
|
20230814,161400,191712070,3310,3310,3310,3310,0
|
|
20230814,161300,191712070,3310,3310,3310,3310,0
|
|
20230814,161200,191712070,3310,3310,3310,3310,0
|
|
20230814,161100,191712070,3310,3310,3310,3310,0
|
|
20230814,161000,191712070,3310,3310,3310,3310,0
|
|
20230814,160900,191712070,3310,3310,3310,3310,0
|
|
20230814,160800,191712070,3310,3310,3310,3310,0
|
|
20230814,160700,191712070,3310,3310,3310,3310,0
|
|
20230814,160600,191712070,3310,3310,3310,3310,0
|
|
20230814,160500,191712070,3310,3310,3310,3310,0
|
|
20230814,160400,191712070,3310,3310,3310,3310,0
|
|
20230814,160300,191712070,3310,3310,3310,3310,0
|
|
20230814,160200,191712070,3310,3310,3310,3310,0
|
|
20230814,160100,191712070,3310,3310,3310,3310,0
|
|
20230814,160000,191712070,3310,3310,3310,3310,0
|
|
20230814,155900,191712070,3310,3310,3310,3310,0
|
|
20230814,155800,191712070,3310,3310,3310,3310,0
|
|
20230814,155700,191712070,3310,3310,3310,3310,0
|
|
20230814,155600,191712070,3310,3310,3310,3310,0
|
|
20230814,155500,191712070,3310,3310,3310,3310,0
|
|
20230814,155400,191712070,3310,3310,3310,3310,0
|
|
20230814,155300,191712070,3310,3310,3310,3310,2407
|
|
20230814,155200,191712070,3310,3310,3310,3310,0
|
|
20230814,155100,191712070,3310,3310,3310,3310,0
|
|
20230814,155000,191712070,3310,3310,3310,3310,0
|
|
20230814,154900,191712070,3310,3310,3310,3310,0
|
|
20230814,154800,191712070,3310,3310,3310,3310,0
|
|
20230814,154700,191712070,3310,3310,3310,3310,0
|
|
20230814,154600,191712070,3310,3310,3310,3310,0
|
|
20230814,154500,191712070,3310,3310,3310,3310,0
|
|
20230814,154400,191712070,3310,3310,3310,3310,0
|
|
20230814,154300,191712070,3310,3310,3310,3310,0
|
|
20230814,154200,191712070,3310,3310,3310,3310,0
|
|
20230814,154100,191712070,3310,3310,3310,3310,0
|
|
20230814,154000,191712070,3310,3310,3310,3310,0
|
|
20230814,153900,191712070,3310,3310,3310,3310,0
|
|
20230814,153800,191712070,3310,3310,3310,3310,0
|
|
20230814,153700,191712070,3310,3310,3310,3310,0
|
|
20230814,153600,191712070,3310,3310,3310,3310,0
|
|
20230814,153500,191712070,3310,3310,3310,3310,0
|
|
20230814,153400,191712070,3310,3310,3310,3310,0
|
|
20230814,153300,191712070,3310,3310,3310,3310,0
|
|
20230814,153200,191712070,3310,3310,3310,3310,0
|
|
20230814,153100,191712070,3310,3310,3310,3310,0
|
|
20230814,153000,191712070,3310,3310,3310,3310,2407
|
|
20230814,152900,183744900,3290,3290,3290,3290,0
|
|
20230814,152800,183744900,3290,3290,3290,3290,0
|
|
20230814,152700,183744900,3290,3290,3290,3290,0
|
|
20230814,152600,183744900,3290,3290,3290,3290,0
|
|
20230814,152500,183744900,3290,3290,3290,3290,0
|
|
20230814,152400,183744900,3290,3290,3290,3290,0
|
|
20230814,152300,183744900,3290,3290,3290,3290,0
|
|
20230814,152200,183744900,3290,3290,3290,3290,0
|
|
20230814,152100,183744900,3290,3290,3290,3290,0
|
|
20230814,152000,183744900,3290,3290,3290,3290,0
|
|
20230814,151900,183744900,3290,3290,3290,3290,25
|
|
20230814,151800,183662650,3295,3300,3300,3285,19
|
|
20230814,151700,183600125,3300,3300,3300,3300,0
|
|
20230814,151600,183600125,3300,3285,3300,3285,247
|
|
20230814,151500,182788610,3295,3295,3295,3295,0
|
|
20230814,151400,182788610,3295,3295,3295,3295,0
|
|
20230814,151300,182788610,3295,3295,3295,3295,0
|
|
20230814,151200,182788610,3295,3295,3295,3295,1
|
|
20230814,151100,182785315,3300,3300,3300,3300,0
|
|
20230814,151000,182785315,3300,3280,3300,3280,3
|
|
20230814,150900,182775435,3280,3290,3290,3280,1592
|
|
20230814,150800,177550940,3300,3300,3300,3300,3
|
|
20230814,150700,177541040,3300,3300,3300,3300,0
|
|
20230814,150600,177541040,3300,3290,3300,3290,2
|
|
20230814,150500,177534450,3285,3285,3285,3285,0
|
|
20230814,150400,177534450,3285,3285,3285,3285,0
|
|
20230814,150300,177534450,3285,3285,3285,3285,0
|
|
20230814,150200,177534450,3285,3285,3285,3285,0
|
|
20230814,150100,177534450,3285,3285,3285,3285,0
|
|
20230814,150000,177534450,3285,3285,3285,3285,0
|
|
20230814,145900,177534450,3285,3285,3285,3285,0
|
|
20230814,145800,177534450,3285,3285,3285,3285,0
|
|
20230814,145700,177534450,3285,3285,3285,3285,0
|
|
20230814,145600,177534450,3285,3285,3285,3285,0
|
|
20230814,145500,177534450,3285,3285,3285,3285,0
|
|
20230814,145400,177534450,3285,3285,3285,3285,0
|
|
20230814,145300,177534450,3285,3285,3285,3285,22
|
|
20230814,145200,177462180,3285,3285,3285,3285,0
|
|
20230814,145100,177462180,3285,3285,3285,3285,0
|
|
20230814,145000,177462180,3285,3280,3285,3280,2482
|
|
20230814,144900,169317390,3280,3280,3280,3280,0
|
|
20230814,144800,169317390,3280,3280,3280,3280,0
|
|
20230814,144700,169317390,3280,3280,3280,3280,60
|
|
20230814,144600,169120590,3280,3280,3280,3280,0
|
|
20230814,144500,169120590,3280,3280,3280,3280,0
|
|
20230814,144400,169120590,3280,3280,3280,3280,224
|
|
20230814,144300,168385870,3285,3285,3285,3285,0
|
|
20230814,144200,168385870,3285,3285,3285,3285,0
|
|
20230814,144100,168385870,3285,3285,3285,3285,0
|
|
20230814,144000,168385870,3285,3285,3285,3285,0
|
|
20230814,143900,168385870,3285,3285,3285,3285,0
|
|
20230814,143800,168385870,3285,3285,3285,3285,0
|
|
20230814,143700,168385870,3285,3285,3285,3285,0
|
|
20230814,143600,168385870,3285,3285,3285,3285,0
|
|
20230814,143500,168385870,3285,3285,3285,3285,0
|
|
20230814,143400,168385870,3285,3285,3285,3285,1
|
|
20230814,143300,168382585,3270,3270,3270,3270,0
|
|
20230814,143200,168382585,3270,3270,3270,3270,0
|
|
20230814,143100,168382585,3270,3270,3270,3270,0
|
|
20230814,143000,168382585,3270,3270,3270,3270,0
|
|
20230814,142900,168382585,3270,3270,3270,3270,0
|
|
20230814,142800,168382585,3270,3270,3270,3270,5452
|
|
20230814,142700,150554545,3270,3275,3275,3270,5048
|
|
20230814,142600,134044035,3275,3280,3280,3275,80
|
|
20230814,142500,133781780,3285,3285,3285,3285,0
|
|
20230814,142400,133781780,3285,3285,3285,3285,0
|
|
20230814,142300,133781780,3285,3285,3285,3285,0
|
|
20230814,142200,133781780,3285,3285,3285,3285,0
|
|
20230814,142100,133781780,3285,3285,3285,3285,0
|
|
20230814,142000,133781780,3285,3285,3285,3285,0
|
|
20230814,141900,133781780,3285,3285,3285,3285,0
|
|
20230814,141800,133781780,3285,3285,3285,3285,1000
|
|
20230814,141700,130496780,3280,3280,3280,3280,0
|
|
20230814,141600,130496780,3280,3280,3280,3280,0
|
|
20230814,141500,130496780,3280,3280,3280,3280,0
|
|
20230814,141400,130496780,3280,3280,3280,3280,80
|
|
20230814,141300,130234380,3280,3280,3280,3280,0
|
|
20230814,141200,130234380,3280,3280,3280,3280,0
|
|
20230814,141100,130234380,3280,3280,3280,3280,57
|
|
20230814,141000,130047420,3280,3280,3280,3280,10
|
|
20230814,140900,130014620,3285,3285,3285,3285,0
|
|
20230814,140800,130014620,3285,3285,3285,3285,0
|
|
20230814,140700,130014620,3285,3285,3285,3285,0
|
|
20230814,140600,130014620,3285,3285,3285,3285,0
|
|
20230814,140500,130014620,3285,3285,3285,3285,0
|
|
20230814,140400,130014620,3285,3285,3285,3285,0
|
|
20230814,140300,130014620,3285,3285,3285,3285,0
|
|
20230814,140200,130014620,3285,3285,3285,3285,12
|
|
20230814,140100,129975200,3285,3280,3285,3280,311
|
|
20230814,140000,128954985,3280,3280,3280,3280,17
|
|
20230814,135900,128899225,3280,3280,3280,3280,459
|
|
20230814,135800,127393705,3280,3280,3280,3280,0
|
|
20230814,135700,127393705,3280,3280,3280,3280,1426
|
|
20230814,135600,122716425,3275,3290,3290,3275,8991
|
|
20230814,135500,93204290,3290,3290,3290,3290,0
|
|
20230814,135400,93204290,3290,3290,3290,3290,0
|
|
20230814,135300,93204290,3290,3290,3290,3290,0
|
|
20230814,135200,93204290,3290,3290,3290,3290,0
|
|
20230814,135100,93204290,3290,3290,3290,3290,0
|
|
20230814,135000,93204290,3290,3290,3290,3290,0
|
|
20230814,134900,93204290,3290,3290,3290,3290,0
|
|
20230814,134800,93204290,3290,3290,3290,3290,0
|
|
20230814,134700,93204290,3290,3290,3290,3290,0
|
|
20230814,134600,93204290,3290,3290,3290,3290,0
|
|
20230814,134500,93204290,3290,3290,3290,3290,0
|
|
20230814,134400,93204290,3290,3290,3290,3290,0
|
|
20230814,134300,93204290,3290,3290,3290,3290,20
|
|
20230814,134200,93138490,3290,3290,3290,3290,0
|
|
20230814,134100,93138490,3290,3290,3290,3290,0
|
|
20230814,134000,93138490,3290,3290,3290,3290,0
|
|
20230814,133900,93138490,3290,3290,3290,3290,415
|
|
20230814,133800,91773140,3290,3290,3290,3290,0
|
|
20230814,133700,91773140,3290,3290,3290,3290,12
|
|
20230814,133600,91733660,3290,3290,3290,3290,0
|
|
20230814,133500,91733660,3290,3290,3290,3290,0
|
|
20230814,133400,91733660,3290,3290,3290,3290,261
|
|
20230814,133300,90874970,3290,3290,3290,3290,0
|
|
20230814,133200,90874970,3290,3290,3290,3290,0
|
|
20230814,133100,90874970,3290,3290,3290,3290,0
|
|
20230814,133000,90874970,3290,3295,3295,3290,20
|
|
20230814,132900,90809100,3295,3295,3295,3295,0
|
|
20230814,132800,90809100,3295,3295,3295,3295,0
|
|
20230814,132700,90809100,3295,3295,3295,3295,0
|
|
20230814,132600,90809100,3295,3295,3295,3295,0
|
|
20230814,132500,90809100,3295,3295,3295,3295,0
|
|
20230814,132400,90809100,3295,3295,3295,3295,415
|
|
20230814,132300,89441675,3295,3295,3295,3295,34
|
|
20230814,132200,89329645,3295,3295,3295,3295,0
|
|
20230814,132100,89329645,3295,3295,3295,3295,0
|
|
20230814,132000,89329645,3295,3295,3295,3295,0
|
|
20230814,131900,89329645,3295,3295,3295,3295,0
|
|
20230814,131800,89329645,3295,3295,3295,3295,0
|
|
20230814,131700,89329645,3295,3295,3295,3295,0
|
|
20230814,131600,89329645,3295,3295,3295,3295,0
|
|
20230814,131500,89329645,3295,3295,3295,3295,0
|
|
20230814,131400,89329645,3295,3295,3295,3295,105
|
|
20230814,131300,88983670,3295,3295,3295,3295,201
|
|
20230814,131200,88321375,3325,3325,3325,3325,0
|
|
20230814,131100,88321375,3325,3325,3325,3325,0
|
|
20230814,131000,88321375,3325,3325,3325,3325,0
|
|
20230814,130900,88321375,3325,3325,3325,3325,0
|
|
20230814,130800,88321375,3325,3325,3325,3325,0
|
|
20230814,130700,88321375,3325,3325,3325,3325,0
|
|
20230814,130600,88321375,3325,3325,3325,3325,0
|
|
20230814,130500,88321375,3325,3325,3325,3325,0
|
|
20230814,130400,88321375,3325,3325,3325,3325,0
|
|
20230814,130300,88321375,3325,3325,3325,3325,0
|
|
20230814,130200,88321375,3325,3325,3325,3325,0
|
|
20230814,130100,88321375,3325,3325,3325,3325,0
|
|
20230814,130000,88321375,3325,3325,3325,3325,0
|
|
20230814,125900,88321375,3325,3325,3325,3325,0
|
|
20230814,125800,88321375,3325,3325,3325,3325,0
|
|
20230814,125700,88321375,3325,3295,3325,3295,999
|
|
20230814,125600,85012080,3295,3295,3295,3295,0
|
|
20230814,125500,85012080,3295,3295,3295,3295,0
|
|
20230814,125400,85012080,3295,3295,3295,3295,17
|
|
20230814,125300,84956065,3295,3295,3295,3295,0
|
|
20230814,125200,84956065,3295,3295,3295,3295,151
|
|
20230814,125100,84458520,3290,3290,3290,3290,0
|
|
20230814,125000,84458520,3290,3290,3290,3290,0
|
|
20230814,124900,84458520,3290,3290,3290,3290,0
|
|
20230814,124800,84458520,3290,3290,3290,3290,0
|
|
20230814,124700,84458520,3290,3290,3290,3290,0
|
|
20230814,124600,84458520,3290,3290,3290,3290,0
|
|
20230814,124500,84458520,3290,3290,3290,3290,48
|
|
20230814,124400,84300600,3285,3285,3285,3285,0
|
|
20230814,124300,84300600,3285,3285,3285,3285,0
|
|
20230814,124200,84300600,3285,3285,3285,3285,0
|
|
20230814,124100,84300600,3285,3285,3285,3285,0
|
|
20230814,124000,84300600,3285,3285,3285,3285,0
|
|
20230814,123900,84300600,3285,3285,3285,3285,0
|
|
20230814,123800,84300600,3285,3285,3285,3285,0
|
|
20230814,123700,84300600,3285,3285,3285,3285,0
|
|
20230814,123600,84300600,3285,3285,3285,3285,10
|
|
20230814,123500,84267750,3290,3290,3290,3290,0
|
|
20230814,123400,84267750,3290,3290,3290,3290,7
|
|
20230814,123300,84244720,3290,3290,3290,3290,0
|
|
20230814,123200,84244720,3290,3290,3290,3290,0
|
|
20230814,123100,84244720,3290,3290,3290,3290,0
|
|
20230814,123000,84244720,3290,3290,3290,3290,0
|
|
20230814,122900,84244720,3290,3290,3290,3290,0
|
|
20230814,122800,84244720,3290,3290,3290,3290,0
|
|
20230814,122700,84244720,3290,3290,3290,3290,0
|
|
20230814,122600,84244720,3290,3290,3290,3290,0
|
|
20230814,122500,84244720,3290,3290,3290,3290,0
|
|
20230814,122400,84244720,3290,3290,3290,3290,1
|
|
20230814,122300,84241430,3285,3285,3285,3285,0
|
|
20230814,122200,84241430,3285,3285,3285,3285,0
|
|
20230814,122100,84241430,3285,3285,3285,3285,0
|
|
20230814,122000,84241430,3285,3285,3285,3285,30
|
|
20230814,121900,84142880,3285,3285,3285,3285,0
|
|
20230814,121800,84142880,3285,3285,3285,3285,0
|
|
20230814,121700,84142880,3285,3285,3285,3285,0
|
|
20230814,121600,84142880,3285,3285,3285,3285,0
|
|
20230814,121500,84142880,3285,3285,3285,3285,0
|
|
20230814,121400,84142880,3285,3285,3285,3285,0
|
|
20230814,121300,84142880,3285,3285,3285,3285,0
|
|
20230814,121200,84142880,3285,3285,3285,3285,0
|
|
20230814,121100,84142880,3285,3285,3285,3285,0
|
|
20230814,121000,84142880,3285,3285,3285,3285,0
|
|
20230814,120900,84142880,3285,3285,3285,3285,0
|
|
20230814,120800,84142880,3285,3285,3285,3285,0
|
|
20230814,120700,84142880,3285,3285,3285,3285,20
|
|
20230814,120600,84077180,3280,3280,3280,3280,0
|
|
20230814,120500,84077180,3280,3280,3280,3280,0
|
|
20230814,120400,84077180,3280,3280,3280,3280,0
|
|
20230814,120300,84077180,3280,3280,3280,3280,0
|
|
20230814,120200,84077180,3280,3280,3280,3280,0
|
|
20230814,120100,84077180,3280,3280,3280,3280,0
|
|
20230814,120000,84077180,3280,3280,3280,3280,0
|
|
20230814,115900,84077180,3280,3280,3280,3280,0
|
|
20230814,115800,84077180,3280,3280,3280,3280,100
|
|
20230814,115700,83749180,3280,3280,3280,3280,0
|
|
20230814,115600,83749180,3280,3285,3285,3280,777
|
|
20230814,115500,81200520,3290,3290,3290,3290,0
|
|
20230814,115400,81200520,3290,3290,3290,3290,0
|
|
20230814,115300,81200520,3290,3290,3290,3290,0
|
|
20230814,115200,81200520,3290,3290,3290,3290,0
|
|
20230814,115100,81200520,3290,3290,3290,3290,0
|
|
20230814,115000,81200520,3290,3290,3290,3290,0
|
|
20230814,114900,81200520,3290,3290,3290,3290,0
|
|
20230814,114800,81200520,3290,3290,3290,3290,0
|
|
20230814,114700,81200520,3290,3290,3290,3290,0
|
|
20230814,114600,81200520,3290,3290,3290,3290,0
|
|
20230814,114500,81200520,3290,3290,3290,3290,0
|
|
20230814,114400,81200520,3290,3290,3290,3290,0
|
|
20230814,114300,81200520,3290,3290,3290,3290,0
|
|
20230814,114200,81200520,3290,3290,3290,3290,0
|
|
20230814,114100,81200520,3290,3290,3290,3290,0
|
|
20230814,114000,81200520,3290,3290,3290,3290,0
|
|
20230814,113900,81200520,3290,3290,3290,3290,0
|
|
20230814,113800,81200520,3290,3290,3290,3290,22
|
|
20230814,113700,81128140,3280,3280,3280,3280,0
|
|
20230814,113600,81128140,3280,3280,3280,3280,0
|
|
20230814,113500,81128140,3280,3280,3280,3280,1993
|
|
20230814,113400,74591100,3280,3280,3280,3280,0
|
|
20230814,113300,74591100,3280,3280,3280,3280,0
|
|
20230814,113200,74591100,3280,3280,3280,3280,0
|
|
20230814,113100,74591100,3280,3280,3280,3280,0
|
|
20230814,113000,74591100,3280,3280,3280,3280,0
|
|
20230814,112900,74591100,3280,3280,3280,3280,0
|
|
20230814,112800,74591100,3280,3280,3280,3280,0
|
|
20230814,112700,74591100,3280,3280,3280,3280,0
|
|
20230814,112600,74591100,3280,3280,3280,3280,0
|
|
20230814,112500,74591100,3280,3280,3280,3280,0
|
|
20230814,112400,74591100,3280,3285,3285,3280,16
|
|
20230814,112300,74538615,3285,3285,3285,3285,0
|
|
20230814,112200,74538615,3285,3285,3285,3285,406
|
|
20230814,112100,73204905,3285,3285,3285,3285,0
|
|
20230814,112000,73204905,3285,3285,3285,3285,0
|
|
20230814,111900,73204905,3285,3285,3285,3285,0
|
|
20230814,111800,73204905,3285,3285,3285,3285,0
|
|
20230814,111700,73204905,3285,3285,3290,3285,118
|
|
20230814,111600,72817270,3285,3285,3285,3280,227
|
|
20230814,111500,72071580,3280,3290,3290,3280,310
|
|
20230814,111400,71051780,3280,3280,3280,3280,4
|
|
20230814,111300,71038660,3285,3280,3285,3280,16
|
|
20230814,111200,70986140,3280,3280,3285,3280,17
|
|
20230814,111100,70930340,3285,3285,3285,3285,209
|
|
20230814,111000,70243775,3285,3285,3285,3285,1
|
|
20230814,110900,70240490,3290,3290,3290,3290,50
|
|
20230814,110800,70075990,3290,3290,3290,3290,0
|
|
20230814,110700,70075990,3290,3290,3290,3290,0
|
|
20230814,110600,70075990,3290,3290,3290,3290,0
|
|
20230814,110500,70075990,3290,3290,3290,3290,0
|
|
20230814,110400,70075990,3290,3290,3290,3290,1
|
|
20230814,110300,70072700,3290,3290,3290,3290,0
|
|
20230814,110200,70072700,3290,3290,3290,3290,441
|
|
20230814,110100,68621810,3290,3290,3290,3290,0
|
|
20230814,110000,68621810,3290,3290,3290,3290,0
|
|
20230814,105900,68621810,3290,3290,3290,3290,0
|
|
20230814,105800,68621810,3290,3290,3290,3290,0
|
|
20230814,105700,68621810,3290,3290,3290,3290,0
|
|
20230814,105600,68621810,3290,3290,3290,3290,0
|
|
20230814,105500,68621810,3290,3290,3290,3290,0
|
|
20230814,105400,68621810,3290,3290,3290,3290,0
|
|
20230814,105300,68621810,3290,3290,3290,3290,43
|
|
20230814,105200,68480340,3285,3285,3285,3285,0
|
|
20230814,105100,68480340,3285,3285,3285,3285,0
|
|
20230814,105000,68480340,3285,3285,3285,3285,336
|
|
20230814,104900,67376580,3280,3280,3280,3280,0
|
|
20230814,104800,67376580,3280,3280,3280,3280,0
|
|
20230814,104700,67376580,3280,3280,3280,3280,200
|
|
20230814,104600,66720580,3285,3285,3285,3285,0
|
|
20230814,104500,66720580,3285,3285,3285,3285,0
|
|
20230814,104400,66720580,3285,3285,3285,3285,0
|
|
20230814,104300,66720580,3285,3285,3285,3285,8
|
|
20230814,104200,66694300,3280,3280,3280,3280,0
|
|
20230814,104100,66694300,3280,3280,3280,3280,0
|
|
20230814,104000,66694300,3280,3280,3280,3280,0
|
|
20230814,103900,66694300,3280,3280,3280,3280,0
|
|
20230814,103800,66694300,3280,3280,3280,3280,0
|
|
20230814,103700,66694300,3280,3280,3280,3280,0
|
|
20230814,103600,66694300,3280,3280,3280,3280,0
|
|
20230814,103500,66694300,3280,3280,3280,3280,1
|
|
20230814,103400,66691020,3280,3280,3285,3280,235
|
|
20230814,103300,65920130,3280,3290,3290,3280,1074
|
|
20230814,103200,62395940,3290,3290,3290,3290,0
|
|
20230814,103100,62395940,3290,3290,3290,3290,0
|
|
20230814,103000,62395940,3290,3290,3290,3290,0
|
|
20230814,102900,62395940,3290,3290,3290,3290,90
|
|
20230814,102800,62099840,3295,3295,3295,3295,21
|
|
20230814,102700,62030645,3285,3285,3285,3285,0
|
|
20230814,102600,62030645,3285,3285,3285,3285,0
|
|
20230814,102500,62030645,3285,3285,3285,3285,0
|
|
20230814,102400,62030645,3285,3285,3285,3285,0
|
|
20230814,102300,62030645,3285,3285,3285,3285,0
|
|
20230814,102200,62030645,3285,3285,3285,3285,84
|
|
20230814,102100,61754705,3285,3295,3295,3285,1510
|
|
20230814,102000,56790115,3295,3295,3295,3295,0
|
|
20230814,101900,56790115,3295,3295,3295,3295,0
|
|
20230814,101800,56790115,3295,3295,3295,3295,0
|
|
20230814,101700,56790115,3295,3295,3295,3295,400
|
|
20230814,101600,55472115,3295,3295,3295,3295,5
|
|
20230814,101500,55455640,3295,3295,3295,3295,0
|
|
20230814,101400,55455640,3295,3295,3295,3295,0
|
|
20230814,101300,55455640,3295,3295,3295,3295,0
|
|
20230814,101200,55455640,3295,3295,3295,3295,0
|
|
20230814,101100,55455640,3295,3295,3295,3295,0
|
|
20230814,101000,55455640,3295,3295,3295,3295,0
|
|
20230814,100900,55455640,3295,3295,3295,3295,0
|
|
20230814,100800,55455640,3295,3295,3295,3295,0
|
|
20230814,100700,55455640,3295,3295,3295,3295,0
|
|
20230814,100600,55455640,3295,3295,3295,3295,3
|
|
20230814,100500,55445755,3295,3295,3295,3295,61
|
|
20230814,100400,55244760,3295,3300,3300,3295,337
|
|
20230814,100300,54134325,3300,3300,3300,3300,0
|
|
20230814,100200,54134325,3300,3300,3300,3300,0
|
|
20230814,100100,54134325,3300,3300,3300,3300,0
|
|
20230814,100000,54134325,3300,3300,3300,3300,96
|
|
20230814,095900,53817525,3300,3300,3300,3300,4
|
|
20230814,095800,53804325,3300,3300,3300,3300,0
|
|
20230814,095700,53804325,3300,3300,3300,3300,221
|
|
20230814,095600,53075025,3305,3305,3305,3305,0
|
|
20230814,095500,53075025,3305,3305,3305,3305,100
|
|
20230814,095400,52744525,3305,3305,3305,3305,34
|
|
20230814,095300,52632155,3305,3305,3305,3305,0
|
|
20230814,095200,52632155,3305,3305,3305,3305,0
|
|
20230814,095100,52632155,3305,3305,3305,3305,0
|
|
20230814,095000,52632155,3305,3300,3305,3300,1005
|
|
20230814,094900,49310655,3305,3305,3305,3305,0
|
|
20230814,094800,49310655,3305,3305,3305,3305,2000
|
|
20230814,094700,42700655,3295,3295,3295,3295,0
|
|
20230814,094600,42700655,3295,3295,3295,3295,539
|
|
20230814,094500,40924650,3290,3290,3290,3290,0
|
|
20230814,094400,40924650,3290,3295,3295,3290,151
|
|
20230814,094300,40427845,3295,3305,3305,3295,1416
|
|
20230814,094200,35757520,3305,3305,3305,3305,2
|
|
20230814,094100,35750910,3305,3305,3305,3305,0
|
|
20230814,094000,35750910,3305,3310,3310,3305,2218
|
|
20230814,093900,28419920,3320,3320,3320,3320,1
|
|
20230814,093800,28416600,3310,3325,3325,3310,33
|
|
20230814,093700,28307145,3325,3325,3325,3325,0
|
|
20230814,093600,28307145,3325,3325,3325,3325,0
|
|
20230814,093500,28307145,3325,3325,3325,3325,0
|
|
20230814,093400,28307145,3325,3325,3325,3325,0
|
|
20230814,093300,28307145,3325,3325,3325,3325,1
|
|
20230814,093200,28303820,3300,3300,3300,3300,0
|
|
20230814,093100,28303820,3300,3300,3300,3300,0
|
|
20230814,093000,28303820,3300,3300,3300,3300,0
|
|
20230814,092900,28303820,3300,3300,3300,3300,0
|
|
20230814,092800,28303820,3300,3300,3300,3300,0
|
|
20230814,092700,28303820,3300,3315,3315,3300,3459
|
|
20230814,092600,16870685,3330,3330,3330,3330,0
|
|
20230814,092500,16870685,3330,3330,3330,3330,0
|
|
20230814,092400,16870685,3330,3330,3330,3330,0
|
|
20230814,092300,16870685,3330,3330,3330,3330,0
|
|
20230814,092200,16870685,3330,3330,3330,3330,0
|
|
20230814,092100,16870685,3330,3330,3330,3330,0
|
|
20230814,092000,16870685,3330,3330,3330,3330,0
|
|
20230814,091900,16870685,3330,3330,3330,3330,0
|
|
20230814,091800,16870685,3330,3330,3330,3330,0
|
|
20230814,091700,16870685,3330,3325,3330,3325,150
|
|
20230814,091600,16371190,3330,3330,3330,3330,0
|
|
20230814,091500,16371190,3330,3330,3330,3330,0
|
|
20230814,091400,16371190,3330,3330,3330,3330,0
|
|
20230814,091300,16371190,3330,3330,3330,3330,50
|
|
20230814,091200,16204690,3335,3335,3335,3335,0
|
|
20230814,091100,16204690,3335,3335,3335,3335,0
|
|
20230814,091000,16204690,3335,3335,3335,3335,7
|
|
20230814,090900,16181345,3350,3350,3350,3350,0
|
|
20230814,090800,16181345,3350,3350,3350,3350,0
|
|
20230814,090700,16181345,3350,3325,3350,3325,1000
|
|
20230814,090600,12835065,3305,3305,3305,3305,0
|
|
20230814,090500,12835065,3305,3305,3305,3305,0
|
|
20230814,090400,12835065,3305,3305,3305,3305,5
|
|
20230814,090300,12818540,3310,3315,3315,3310,2603
|
|
20230814,090200,4192850,3315,3325,3345,3315,776
|
|
20230814,090100,1613240,3325,3325,3325,3325,20
|
|
20230814,090000,1546740,3350,3350,3355,3325,462
|