635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193200,131417600,3330,3330,3330,3330,2203
|
|
20230802,193100,131417600,3330,3330,3330,3330,0
|
|
20230802,193000,131417600,3330,3330,3330,3330,0
|
|
20230802,192900,131417600,3330,3330,3330,3330,0
|
|
20230802,192800,131417600,3330,3330,3330,3330,0
|
|
20230802,192700,131417600,3330,3330,3330,3330,0
|
|
20230802,192600,131417600,3330,3330,3330,3330,0
|
|
20230802,192500,131417600,3330,3330,3330,3330,0
|
|
20230802,192400,131417600,3330,3330,3330,3330,0
|
|
20230802,192300,131417600,3330,3330,3330,3330,0
|
|
20230802,192200,131417600,3330,3330,3330,3330,0
|
|
20230802,192100,131417600,3330,3330,3330,3330,0
|
|
20230802,192000,131417600,3330,3330,3330,3330,0
|
|
20230802,191900,131417600,3330,3330,3330,3330,0
|
|
20230802,191800,131417600,3330,3330,3330,3330,0
|
|
20230802,191700,131417600,3330,3330,3330,3330,0
|
|
20230802,191600,131417600,3330,3330,3330,3330,0
|
|
20230802,191500,131417600,3330,3330,3330,3330,0
|
|
20230802,191400,131417600,3330,3330,3330,3330,0
|
|
20230802,191300,131417600,3330,3330,3330,3330,0
|
|
20230802,191200,131417600,3330,3330,3330,3330,0
|
|
20230802,191100,131417600,3330,3330,3330,3330,0
|
|
20230802,191000,131417600,3330,3330,3330,3330,0
|
|
20230802,190900,131417600,3330,3330,3330,3330,0
|
|
20230802,190800,131417600,3330,3330,3330,3330,0
|
|
20230802,190700,131417600,3330,3330,3330,3330,0
|
|
20230802,190600,131417600,3330,3330,3330,3330,0
|
|
20230802,190500,131417600,3330,3330,3330,3330,0
|
|
20230802,190400,131417600,3330,3330,3330,3330,0
|
|
20230802,190300,131417600,3330,3330,3330,3330,0
|
|
20230802,190200,131417600,3330,3330,3330,3330,2203
|
|
20230802,190100,131417600,3330,3330,3330,3330,0
|
|
20230802,190000,131417600,3330,3330,3330,3330,0
|
|
20230802,185900,131417600,3330,3330,3330,3330,0
|
|
20230802,185800,131417600,3330,3330,3330,3330,0
|
|
20230802,185700,131417600,3330,3330,3330,3330,0
|
|
20230802,185600,131417600,3330,3330,3330,3330,0
|
|
20230802,185500,131417600,3330,3330,3330,3330,0
|
|
20230802,185400,131417600,3330,3330,3330,3330,0
|
|
20230802,185300,131417600,3330,3330,3330,3330,0
|
|
20230802,185200,131417600,3330,3330,3330,3330,0
|
|
20230802,185100,131417600,3330,3330,3330,3330,0
|
|
20230802,185000,131417600,3330,3330,3330,3330,0
|
|
20230802,184900,131417600,3330,3330,3330,3330,0
|
|
20230802,184800,131417600,3330,3330,3330,3330,0
|
|
20230802,184700,131417600,3330,3330,3330,3330,0
|
|
20230802,184600,131417600,3330,3330,3330,3330,0
|
|
20230802,184500,131417600,3330,3330,3330,3330,0
|
|
20230802,184400,131417600,3330,3330,3330,3330,0
|
|
20230802,184300,131417600,3330,3330,3330,3330,0
|
|
20230802,184200,131417600,3330,3330,3330,3330,0
|
|
20230802,184100,131417600,3330,3330,3330,3330,0
|
|
20230802,184000,131417600,3330,3330,3330,3330,0
|
|
20230802,183900,131417600,3330,3330,3330,3330,0
|
|
20230802,183800,131417600,3330,3330,3330,3330,0
|
|
20230802,183700,131417600,3330,3330,3330,3330,0
|
|
20230802,183600,131417600,3330,3330,3330,3330,0
|
|
20230802,183500,131417600,3330,3330,3330,3330,0
|
|
20230802,183400,131417600,3330,3330,3330,3330,0
|
|
20230802,183300,131417600,3330,3330,3330,3330,0
|
|
20230802,183200,131417600,3330,3330,3330,3330,2203
|
|
20230802,183100,131417600,3330,3330,3330,3330,0
|
|
20230802,183000,131417600,3330,3330,3330,3330,0
|
|
20230802,182900,131417600,3330,3330,3330,3330,0
|
|
20230802,182800,131417600,3330,3330,3330,3330,0
|
|
20230802,182700,131417600,3330,3330,3330,3330,0
|
|
20230802,182600,131417600,3330,3330,3330,3330,0
|
|
20230802,182500,131417600,3330,3330,3330,3330,0
|
|
20230802,182400,131417600,3330,3330,3330,3330,0
|
|
20230802,182300,131417600,3330,3330,3330,3330,0
|
|
20230802,182200,131417600,3330,3330,3330,3330,0
|
|
20230802,182100,131417600,3330,3330,3330,3330,0
|
|
20230802,182000,131417600,3330,3330,3330,3330,0
|
|
20230802,181900,131417600,3330,3330,3330,3330,0
|
|
20230802,181800,131417600,3330,3330,3330,3330,0
|
|
20230802,181700,131417600,3330,3330,3330,3330,0
|
|
20230802,181600,131417600,3330,3330,3330,3330,0
|
|
20230802,181500,131417600,3330,3330,3330,3330,0
|
|
20230802,181400,131417600,3330,3330,3330,3330,0
|
|
20230802,181300,131417600,3330,3330,3330,3330,0
|
|
20230802,181200,131417600,3330,3330,3330,3330,0
|
|
20230802,181100,131417600,3330,3330,3330,3330,0
|
|
20230802,181000,131417600,3330,3330,3330,3330,0
|
|
20230802,180900,131417600,3330,3330,3330,3330,0
|
|
20230802,180800,131417600,3330,3330,3330,3330,0
|
|
20230802,180700,131417600,3330,3330,3330,3330,0
|
|
20230802,180600,131417600,3330,3330,3330,3330,0
|
|
20230802,180500,131417600,3330,3330,3330,3330,0
|
|
20230802,180400,131417600,3330,3330,3330,3330,0
|
|
20230802,180300,131417600,3330,3330,3330,3330,0
|
|
20230802,180200,131417600,3330,3330,3330,3330,2203
|
|
20230802,180100,131417600,3330,3330,3330,3330,0
|
|
20230802,180000,131417600,3330,3330,3330,3330,0
|
|
20230802,175900,131417600,3330,3330,3330,3330,0
|
|
20230802,175800,131417600,3330,3330,3330,3330,0
|
|
20230802,175700,131417600,3330,3330,3330,3330,0
|
|
20230802,175600,131417600,3330,3330,3330,3330,0
|
|
20230802,175500,131417600,3330,3330,3330,3330,0
|
|
20230802,175400,131417600,3330,3330,3330,3330,0
|
|
20230802,175300,131417600,3330,3330,3330,3330,0
|
|
20230802,175200,131417600,3330,3330,3330,3330,0
|
|
20230802,175100,131417600,3330,3330,3330,3330,0
|
|
20230802,175000,131417600,3330,3330,3330,3330,0
|
|
20230802,174900,131417600,3330,3330,3330,3330,0
|
|
20230802,174800,131417600,3330,3330,3330,3330,0
|
|
20230802,174700,131417600,3330,3330,3330,3330,0
|
|
20230802,174600,131417600,3330,3330,3330,3330,0
|
|
20230802,174500,131417600,3330,3330,3330,3330,0
|
|
20230802,174400,131417600,3330,3330,3330,3330,0
|
|
20230802,174300,131417600,3330,3330,3330,3330,0
|
|
20230802,174200,131417600,3330,3330,3330,3330,0
|
|
20230802,174100,131417600,3330,3330,3330,3330,0
|
|
20230802,174000,131417600,3330,3330,3330,3330,0
|
|
20230802,173900,131417600,3330,3330,3330,3330,0
|
|
20230802,173800,131417600,3330,3330,3330,3330,0
|
|
20230802,173700,131417600,3330,3330,3330,3330,0
|
|
20230802,173600,131417600,3330,3330,3330,3330,0
|
|
20230802,173500,131417600,3330,3330,3330,3330,0
|
|
20230802,173400,131417600,3330,3330,3330,3330,0
|
|
20230802,173300,131417600,3330,3330,3330,3330,0
|
|
20230802,173200,131417600,3330,3330,3330,3330,2203
|
|
20230802,173100,131417600,3330,3330,3330,3330,0
|
|
20230802,173000,131417600,3330,3330,3330,3330,0
|
|
20230802,172900,131417600,3330,3330,3330,3330,0
|
|
20230802,172800,131417600,3330,3330,3330,3330,0
|
|
20230802,172700,131417600,3330,3330,3330,3330,0
|
|
20230802,172600,131417600,3330,3330,3330,3330,0
|
|
20230802,172500,131417600,3330,3330,3330,3330,0
|
|
20230802,172400,131417600,3330,3330,3330,3330,0
|
|
20230802,172300,131417600,3330,3330,3330,3330,0
|
|
20230802,172200,131417600,3330,3330,3330,3330,0
|
|
20230802,172100,131417600,3330,3330,3330,3330,0
|
|
20230802,172000,131417600,3330,3330,3330,3330,0
|
|
20230802,171900,131417600,3330,3330,3330,3330,0
|
|
20230802,171800,131417600,3330,3330,3330,3330,0
|
|
20230802,171700,131417600,3330,3330,3330,3330,0
|
|
20230802,171600,131417600,3330,3330,3330,3330,0
|
|
20230802,171500,131417600,3330,3330,3330,3330,0
|
|
20230802,171400,131417600,3330,3330,3330,3330,0
|
|
20230802,171300,131417600,3330,3330,3330,3330,0
|
|
20230802,171200,131417600,3330,3330,3330,3330,0
|
|
20230802,171100,131417600,3330,3330,3330,3330,0
|
|
20230802,171000,131417600,3330,3330,3330,3330,0
|
|
20230802,170900,131417600,3330,3330,3330,3330,0
|
|
20230802,170800,131417600,3330,3330,3330,3330,0
|
|
20230802,170700,131417600,3330,3330,3330,3330,0
|
|
20230802,170600,131417600,3330,3330,3330,3330,0
|
|
20230802,170500,131417600,3330,3330,3330,3330,0
|
|
20230802,170400,131417600,3330,3330,3330,3330,0
|
|
20230802,170300,131417600,3330,3330,3330,3330,0
|
|
20230802,170200,131417600,3330,3330,3330,3330,2203
|
|
20230802,170100,131417600,3330,3330,3330,3330,0
|
|
20230802,170000,131417600,3330,3330,3330,3330,0
|
|
20230802,165900,131417600,3330,3330,3330,3330,0
|
|
20230802,165800,131417600,3330,3330,3330,3330,0
|
|
20230802,165700,131417600,3330,3330,3330,3330,0
|
|
20230802,165600,131417600,3330,3330,3330,3330,0
|
|
20230802,165500,131417600,3330,3330,3330,3330,0
|
|
20230802,165400,131417600,3330,3330,3330,3330,0
|
|
20230802,165300,131417600,3330,3330,3330,3330,0
|
|
20230802,165200,131417600,3330,3330,3330,3330,0
|
|
20230802,165100,131417600,3330,3330,3330,3330,0
|
|
20230802,165000,131417600,3330,3330,3330,3330,0
|
|
20230802,164900,131417600,3330,3330,3330,3330,0
|
|
20230802,164800,131417600,3330,3330,3330,3330,0
|
|
20230802,164700,131417600,3330,3330,3330,3330,0
|
|
20230802,164600,131417600,3330,3330,3330,3330,0
|
|
20230802,164500,131417600,3330,3330,3330,3330,0
|
|
20230802,164400,131417600,3330,3330,3330,3330,0
|
|
20230802,164300,131417600,3330,3330,3330,3330,0
|
|
20230802,164200,131417600,3330,3330,3330,3330,0
|
|
20230802,164100,131417600,3330,3330,3330,3330,0
|
|
20230802,164000,131417600,3330,3330,3330,3330,0
|
|
20230802,163900,131417600,3330,3330,3330,3330,0
|
|
20230802,163800,131417600,3330,3330,3330,3330,0
|
|
20230802,163700,131417600,3330,3330,3330,3330,0
|
|
20230802,163600,131417600,3330,3330,3330,3330,0
|
|
20230802,163500,131417600,3330,3330,3330,3330,0
|
|
20230802,163400,131417600,3330,3330,3330,3330,0
|
|
20230802,163300,131417600,3330,3330,3330,3330,0
|
|
20230802,163200,131417600,3330,3330,3330,3330,2203
|
|
20230802,163100,131417600,3330,3330,3330,3330,0
|
|
20230802,163000,131417600,3330,3330,3330,3330,0
|
|
20230802,162900,131417600,3330,3330,3330,3330,0
|
|
20230802,162800,131417600,3330,3330,3330,3330,0
|
|
20230802,162700,131417600,3330,3330,3330,3330,0
|
|
20230802,162600,131417600,3330,3330,3330,3330,0
|
|
20230802,162500,131417600,3330,3330,3330,3330,0
|
|
20230802,162400,131417600,3330,3330,3330,3330,0
|
|
20230802,162300,131417600,3330,3330,3330,3330,0
|
|
20230802,162200,131417600,3330,3330,3330,3330,0
|
|
20230802,162100,131417600,3330,3330,3330,3330,0
|
|
20230802,162000,131417600,3330,3330,3330,3330,0
|
|
20230802,161900,131417600,3330,3330,3330,3330,0
|
|
20230802,161800,131417600,3330,3330,3330,3330,0
|
|
20230802,161700,131417600,3330,3330,3330,3330,0
|
|
20230802,161600,131417600,3330,3330,3330,3330,0
|
|
20230802,161500,131417600,3330,3330,3330,3330,0
|
|
20230802,161400,131417600,3330,3330,3330,3330,0
|
|
20230802,161300,131417600,3330,3330,3330,3330,0
|
|
20230802,161200,131417600,3330,3330,3330,3330,0
|
|
20230802,161100,131417600,3330,3330,3330,3330,0
|
|
20230802,161000,131417600,3330,3330,3330,3330,0
|
|
20230802,160900,131417600,3330,3330,3330,3330,0
|
|
20230802,160800,131417600,3330,3330,3330,3330,0
|
|
20230802,160700,131417600,3330,3330,3330,3330,0
|
|
20230802,160600,131417600,3330,3330,3330,3330,0
|
|
20230802,160500,131417600,3330,3330,3330,3330,0
|
|
20230802,160400,131417600,3330,3330,3330,3330,0
|
|
20230802,160300,131417600,3330,3330,3330,3330,0
|
|
20230802,160200,131417600,3330,3330,3330,3330,2203
|
|
20230802,160100,131417600,3330,3330,3330,3330,0
|
|
20230802,160000,131417600,3330,3330,3330,3330,0
|
|
20230802,155900,131417600,3330,3330,3330,3330,0
|
|
20230802,155800,131417600,3330,3330,3330,3330,0
|
|
20230802,155700,131417600,3330,3330,3330,3330,0
|
|
20230802,155600,131417600,3330,3330,3330,3330,0
|
|
20230802,155500,131417600,3330,3330,3330,3330,0
|
|
20230802,155400,131417600,3330,3330,3330,3330,0
|
|
20230802,155300,131417600,3330,3330,3330,3330,0
|
|
20230802,155200,131417600,3330,3330,3330,3330,0
|
|
20230802,155100,131417600,3330,3330,3330,3330,0
|
|
20230802,155000,131417600,3330,3330,3330,3330,0
|
|
20230802,154900,131417600,3330,3330,3330,3330,0
|
|
20230802,154800,131417600,3330,3330,3330,3330,0
|
|
20230802,154700,131417600,3330,3330,3330,3330,0
|
|
20230802,154600,131417600,3330,3330,3330,3330,0
|
|
20230802,154500,131417600,3330,3330,3330,3330,0
|
|
20230802,154400,131417600,3330,3330,3330,3330,0
|
|
20230802,154300,131417600,3330,3330,3330,3330,0
|
|
20230802,154200,131417600,3330,3330,3330,3330,0
|
|
20230802,154100,131417600,3330,3330,3330,3330,0
|
|
20230802,154000,131417600,3330,3330,3330,3330,0
|
|
20230802,153900,131417600,3330,3330,3330,3330,0
|
|
20230802,153800,131417600,3330,3330,3330,3330,0
|
|
20230802,153700,131417600,3330,3330,3330,3330,0
|
|
20230802,153600,131417600,3330,3330,3330,3330,0
|
|
20230802,153500,131417600,3330,3330,3330,3330,0
|
|
20230802,153400,131417600,3330,3330,3330,3330,0
|
|
20230802,153300,131417600,3330,3330,3330,3330,0
|
|
20230802,153200,131417600,3330,3330,3330,3330,2203
|
|
20230802,153100,131417600,3330,3330,3330,3330,0
|
|
20230802,153000,131417600,3330,3330,3330,3330,2203
|
|
20230802,152900,124081610,3340,3340,3340,3340,0
|
|
20230802,152800,124081610,3340,3340,3340,3340,0
|
|
20230802,152700,124081610,3340,3340,3340,3340,0
|
|
20230802,152600,124081610,3340,3340,3340,3340,0
|
|
20230802,152500,124081610,3340,3340,3340,3340,0
|
|
20230802,152400,124081610,3340,3340,3340,3340,0
|
|
20230802,152300,124081610,3340,3340,3340,3340,0
|
|
20230802,152200,124081610,3340,3340,3340,3340,0
|
|
20230802,152100,124081610,3340,3340,3340,3340,0
|
|
20230802,152000,124081610,3340,3340,3340,3340,0
|
|
20230802,151900,124081610,3340,3335,3340,3335,159
|
|
20230802,151800,123551245,3330,3320,3330,3320,186
|
|
20230802,151700,122931895,3310,3300,3310,3300,636
|
|
20230802,151600,120830135,3270,3270,3270,3270,0
|
|
20230802,151500,120830135,3270,3270,3270,3270,0
|
|
20230802,151400,120830135,3270,3270,3270,3270,0
|
|
20230802,151300,120830135,3270,3280,3280,3270,552
|
|
20230802,151200,119021995,3275,3275,3275,3275,578
|
|
20230802,151100,117129045,3275,3275,3275,3275,11
|
|
20230802,151000,117093020,3270,3270,3270,3270,311
|
|
20230802,150900,116076050,3275,3275,3275,3275,6
|
|
20230802,150800,116056400,3275,3275,3275,3275,2
|
|
20230802,150700,116049850,3275,3275,3275,3275,0
|
|
20230802,150600,116049850,3275,3275,3275,3275,0
|
|
20230802,150500,116049850,3275,3275,3275,3275,0
|
|
20230802,150400,116049850,3275,3275,3275,3275,0
|
|
20230802,150300,116049850,3275,3275,3275,3275,33
|
|
20230802,150200,115941775,3270,3270,3270,3270,0
|
|
20230802,150100,115941775,3270,3275,3275,3270,500
|
|
20230802,150000,114305730,3280,3280,3280,3280,75
|
|
20230802,145900,114059730,3280,3280,3280,3280,25
|
|
20230802,145800,113977730,3295,3295,3295,3295,0
|
|
20230802,145700,113977730,3295,3295,3295,3295,0
|
|
20230802,145600,113977730,3295,3295,3295,3295,0
|
|
20230802,145500,113977730,3295,3295,3295,3295,0
|
|
20230802,145400,113977730,3295,3295,3295,3295,300
|
|
20230802,145300,112989230,3280,3280,3280,3280,0
|
|
20230802,145200,112989230,3280,3280,3280,3280,0
|
|
20230802,145100,112989230,3280,3280,3280,3280,0
|
|
20230802,145000,112989230,3280,3280,3280,3280,105
|
|
20230802,144900,112644830,3275,3275,3275,3275,0
|
|
20230802,144800,112644830,3275,3275,3275,3275,0
|
|
20230802,144700,112644830,3275,3275,3275,3275,0
|
|
20230802,144600,112644830,3275,3275,3275,3275,0
|
|
20230802,144500,112644830,3275,3275,3275,3275,91
|
|
20230802,144400,112346805,3270,3270,3270,3270,0
|
|
20230802,144300,112346805,3270,3270,3270,3270,50
|
|
20230802,144200,112183305,3270,3270,3270,3270,0
|
|
20230802,144100,112183305,3270,3270,3270,3270,83
|
|
20230802,144000,111911895,3280,3285,3285,3280,52
|
|
20230802,143900,111741330,3285,3285,3285,3285,3
|
|
20230802,143800,111731475,3290,3290,3290,3290,1
|
|
20230802,143700,111728185,3270,3275,3275,3270,200
|
|
20230802,143600,111074060,3305,3305,3305,3305,0
|
|
20230802,143500,111074060,3305,3290,3305,3290,10
|
|
20230802,143400,111041075,3290,3290,3290,3290,0
|
|
20230802,143300,111041075,3290,3270,3290,3270,286
|
|
20230802,143200,110104855,3270,3270,3270,3270,16
|
|
20230802,143100,110052535,3270,3270,3270,3270,15
|
|
20230802,143000,110003485,3270,3275,3275,3270,433
|
|
20230802,142900,108586825,3270,3270,3270,3270,0
|
|
20230802,142800,108586825,3270,3270,3270,3270,0
|
|
20230802,142700,108586825,3270,3270,3270,3270,0
|
|
20230802,142600,108586825,3270,3270,3270,3270,0
|
|
20230802,142500,108586825,3270,3275,3275,3270,380
|
|
20230802,142400,107344215,3285,3280,3285,3280,333
|
|
20230802,142300,106251875,3285,3285,3285,3285,251
|
|
20230802,142200,105427340,3290,3290,3290,3290,0
|
|
20230802,142100,105427340,3290,3290,3290,3290,0
|
|
20230802,142000,105427340,3290,3290,3290,3290,0
|
|
20230802,141900,105427340,3290,3290,3290,3290,0
|
|
20230802,141800,105427340,3290,3290,3290,3290,0
|
|
20230802,141700,105427340,3290,3290,3290,3290,123
|
|
20230802,141600,105022670,3290,3290,3290,3290,0
|
|
20230802,141500,105022670,3290,3290,3290,3290,1
|
|
20230802,141400,105019380,3260,3260,3260,3260,0
|
|
20230802,141300,105019380,3260,3270,3270,3260,700
|
|
20230802,141200,102734980,3285,3285,3285,3285,0
|
|
20230802,141100,102734980,3285,3285,3285,3285,0
|
|
20230802,141000,102734980,3285,3285,3285,3285,65
|
|
20230802,140900,102521455,3290,3290,3290,3290,6
|
|
20230802,140800,102501715,3295,3295,3295,3295,0
|
|
20230802,140700,102501715,3295,3295,3295,3295,0
|
|
20230802,140600,102501715,3295,3295,3295,3295,2
|
|
20230802,140500,102495125,3290,3290,3290,3290,1
|
|
20230802,140400,102491835,3285,3285,3285,3285,6
|
|
20230802,140300,102472125,3285,3285,3285,3285,2
|
|
20230802,140200,102465555,3285,3295,3295,3285,74
|
|
20230802,140100,102221745,3295,3295,3295,3295,0
|
|
20230802,140000,102221745,3295,3295,3295,3295,0
|
|
20230802,135900,102221745,3295,3295,3295,3295,0
|
|
20230802,135800,102221745,3295,3295,3295,3295,107
|
|
20230802,135700,101869180,3295,3295,3295,3295,54
|
|
20230802,135600,101691250,3300,3300,3300,3300,0
|
|
20230802,135500,101691250,3300,3300,3300,3300,0
|
|
20230802,135400,101691250,3300,3300,3300,3300,1
|
|
20230802,135300,101687950,3280,3270,3280,3270,1331
|
|
20230802,135200,97328940,3265,3265,3265,3265,152
|
|
20230802,135100,96832660,3260,3260,3260,3260,0
|
|
20230802,135000,96832660,3260,3260,3260,3260,102
|
|
20230802,134900,96500140,3270,3270,3270,3270,0
|
|
20230802,134800,96500140,3270,3270,3270,3270,20
|
|
20230802,134700,96434740,3275,3275,3275,3275,50
|
|
20230802,134600,96270990,3280,3280,3280,3275,51
|
|
20230802,134500,96103820,3260,3260,3260,3260,0
|
|
20230802,134400,96103820,3260,3260,3260,3260,617
|
|
20230802,134300,94092400,3270,3280,3280,3270,336
|
|
20230802,134200,92991035,3285,3280,3285,3280,20
|
|
20230802,134100,92925365,3285,3285,3285,3285,0
|
|
20230802,134000,92925365,3285,3285,3285,3285,262
|
|
20230802,133900,92064695,3290,3290,3290,3290,0
|
|
20230802,133800,92064695,3290,3290,3290,3290,5
|
|
20230802,133700,92048245,3290,3290,3290,3290,6
|
|
20230802,133600,92028505,3300,3300,3300,3300,0
|
|
20230802,133500,92028505,3300,3310,3310,3300,2360
|
|
20230802,133400,84236415,3315,3320,3320,3315,783
|
|
20230802,133300,81640600,3320,3320,3320,3320,0
|
|
20230802,133200,81640600,3320,3320,3320,3315,400
|
|
20230802,133100,80312855,3320,3320,3320,3320,631
|
|
20230802,133000,78217935,3320,3320,3320,3320,0
|
|
20230802,132900,78217935,3320,3320,3320,3320,0
|
|
20230802,132800,78217935,3320,3320,3320,3320,0
|
|
20230802,132700,78217935,3320,3320,3320,3320,0
|
|
20230802,132600,78217935,3320,3320,3320,3320,0
|
|
20230802,132500,78217935,3320,3320,3320,3320,0
|
|
20230802,132400,78217935,3320,3320,3320,3320,0
|
|
20230802,132300,78217935,3320,3320,3320,3320,0
|
|
20230802,132200,78217935,3320,3320,3320,3320,0
|
|
20230802,132100,78217935,3320,3320,3320,3320,0
|
|
20230802,132000,78217935,3320,3320,3320,3320,0
|
|
20230802,131900,78217935,3320,3320,3320,3320,0
|
|
20230802,131800,78217935,3320,3320,3320,3320,0
|
|
20230802,131700,78217935,3320,3325,3325,3320,300
|
|
20230802,131600,77221685,3330,3330,3330,3330,0
|
|
20230802,131500,77221685,3330,3330,3330,3330,0
|
|
20230802,131400,77221685,3330,3330,3330,3330,1
|
|
20230802,131300,77218355,3330,3330,3330,3330,0
|
|
20230802,131200,77218355,3330,3330,3330,3330,1
|
|
20230802,131100,77215025,3330,3330,3330,3330,17
|
|
20230802,131000,77158415,3330,3330,3330,3330,0
|
|
20230802,130900,77158415,3330,3330,3330,3330,1
|
|
20230802,130800,77155085,3330,3330,3330,3330,0
|
|
20230802,130700,77155085,3330,3330,3330,3330,0
|
|
20230802,130600,77155085,3330,3330,3330,3330,0
|
|
20230802,130500,77155085,3330,3330,3330,3330,0
|
|
20230802,130400,77155085,3330,3330,3330,3330,0
|
|
20230802,130300,77155085,3330,3330,3330,3330,0
|
|
20230802,130200,77155085,3330,3330,3330,3330,0
|
|
20230802,130100,77155085,3330,3330,3330,3330,0
|
|
20230802,130000,77155085,3330,3330,3330,3330,1
|
|
20230802,125900,77151755,3330,3330,3330,3330,0
|
|
20230802,125800,77151755,3330,3330,3330,3330,0
|
|
20230802,125700,77151755,3330,3330,3330,3330,0
|
|
20230802,125600,77151755,3330,3330,3330,3330,0
|
|
20230802,125500,77151755,3330,3330,3330,3330,0
|
|
20230802,125400,77151755,3330,3330,3330,3330,0
|
|
20230802,125300,77151755,3330,3330,3330,3330,0
|
|
20230802,125200,77151755,3330,3330,3330,3330,0
|
|
20230802,125100,77151755,3330,3330,3330,3330,0
|
|
20230802,125000,77151755,3330,3330,3330,3330,0
|
|
20230802,124900,77151755,3330,3330,3330,3330,1
|
|
20230802,124800,77148425,3320,3320,3320,3320,0
|
|
20230802,124700,77148425,3320,3325,3325,3320,886
|
|
20230802,124600,74203100,3330,3330,3330,3330,0
|
|
20230802,124500,74203100,3330,3330,3330,3330,1
|
|
20230802,124400,74199770,3330,3330,3330,3330,6
|
|
20230802,124300,74179790,3330,3330,3330,3330,0
|
|
20230802,124200,74179790,3330,3330,3330,3330,0
|
|
20230802,124100,74179790,3330,3330,3330,3330,0
|
|
20230802,124000,74179790,3330,3330,3330,3330,22
|
|
20230802,123900,74106530,3330,3330,3330,3330,0
|
|
20230802,123800,74106530,3330,3330,3330,3330,0
|
|
20230802,123700,74106530,3330,3330,3330,3330,7
|
|
20230802,123600,74083220,3330,3330,3330,3330,0
|
|
20230802,123500,74083220,3330,3330,3330,3330,0
|
|
20230802,123400,74083220,3330,3330,3330,3330,0
|
|
20230802,123300,74083220,3330,3330,3330,3330,12
|
|
20230802,123200,74043260,3330,3325,3330,3325,1600
|
|
20230802,123100,68716760,3325,3325,3325,3325,101
|
|
20230802,123000,68380935,3330,3330,3330,3330,0
|
|
20230802,122900,68380935,3330,3330,3330,3330,0
|
|
20230802,122800,68380935,3330,3330,3330,3330,0
|
|
20230802,122700,68380935,3330,3330,3330,3330,0
|
|
20230802,122600,68380935,3330,3330,3330,3330,0
|
|
20230802,122500,68380935,3330,3330,3330,3330,0
|
|
20230802,122400,68380935,3330,3330,3330,3330,0
|
|
20230802,122300,68380935,3330,3330,3330,3330,0
|
|
20230802,122200,68380935,3330,3330,3330,3330,0
|
|
20230802,122100,68380935,3330,3330,3330,3330,0
|
|
20230802,122000,68380935,3330,3330,3330,3330,2
|
|
20230802,121900,68374275,3330,3330,3330,3330,1
|
|
20230802,121800,68370945,3330,3330,3330,3330,0
|
|
20230802,121700,68370945,3330,3330,3330,3330,0
|
|
20230802,121600,68370945,3330,3330,3330,3330,0
|
|
20230802,121500,68370945,3330,3330,3330,3330,100
|
|
20230802,121400,68037945,3330,3330,3330,3330,0
|
|
20230802,121300,68037945,3330,3330,3330,3330,1
|
|
20230802,121200,68034615,3330,3330,3330,3330,11
|
|
20230802,121100,67997985,3330,3330,3330,3330,50
|
|
20230802,121000,67831485,3330,3330,3330,3330,0
|
|
20230802,120900,67831485,3330,3330,3330,3330,0
|
|
20230802,120800,67831485,3330,3330,3330,3330,8
|
|
20230802,120700,67804845,3330,3330,3330,3330,0
|
|
20230802,120600,67804845,3330,3330,3330,3330,0
|
|
20230802,120500,67804845,3330,3330,3330,3330,5
|
|
20230802,120400,67788195,3330,3330,3330,3330,0
|
|
20230802,120300,67788195,3330,3330,3330,3330,35
|
|
20230802,120200,67671645,3330,3330,3330,3330,30
|
|
20230802,120100,67571745,3330,3330,3330,3330,0
|
|
20230802,120000,67571745,3330,3330,3330,3330,0
|
|
20230802,115900,67571745,3330,3330,3330,3330,10
|
|
20230802,115800,67538445,3330,3330,3330,3330,74
|
|
20230802,115700,67292025,3330,3330,3330,3330,0
|
|
20230802,115600,67292025,3330,3330,3330,3330,22
|
|
20230802,115500,67218765,3330,3330,3330,3330,0
|
|
20230802,115400,67218765,3330,3330,3330,3330,0
|
|
20230802,115300,67218765,3330,3330,3330,3330,0
|
|
20230802,115200,67218765,3330,3330,3330,3330,0
|
|
20230802,115100,67218765,3330,3330,3330,3330,0
|
|
20230802,115000,67218765,3330,3330,3330,3330,0
|
|
20230802,114900,67218765,3330,3330,3330,3330,0
|
|
20230802,114800,67218765,3330,3330,3330,3330,0
|
|
20230802,114700,67218765,3330,3330,3330,3330,0
|
|
20230802,114600,67218765,3330,3335,3335,3330,2011
|
|
20230802,114500,60516935,3335,3335,3335,3335,0
|
|
20230802,114400,60516935,3335,3335,3335,3335,0
|
|
20230802,114300,60516935,3335,3335,3335,3335,2
|
|
20230802,114200,60510265,3335,3335,3335,3335,13
|
|
20230802,114100,60466910,3335,3335,3340,3335,63
|
|
20230802,114000,60256555,3335,3335,3335,3335,111
|
|
20230802,113900,59886370,3335,3335,3335,3335,7
|
|
20230802,113800,59863025,3335,3335,3335,3335,0
|
|
20230802,113700,59863025,3335,3335,3335,3335,0
|
|
20230802,113600,59863025,3335,3335,3335,3335,0
|
|
20230802,113500,59863025,3335,3335,3335,3335,0
|
|
20230802,113400,59863025,3335,3335,3335,3335,0
|
|
20230802,113300,59863025,3335,3335,3335,3335,0
|
|
20230802,113200,59863025,3335,3335,3335,3335,0
|
|
20230802,113100,59863025,3335,3335,3335,3335,0
|
|
20230802,113000,59863025,3335,3335,3335,3335,0
|
|
20230802,112900,59863025,3335,3335,3335,3335,0
|
|
20230802,112800,59863025,3335,3335,3335,3335,0
|
|
20230802,112700,59863025,3335,3335,3335,3335,0
|
|
20230802,112600,59863025,3335,3335,3335,3335,0
|
|
20230802,112500,59863025,3335,3335,3335,3335,0
|
|
20230802,112400,59863025,3335,3335,3335,3335,0
|
|
20230802,112300,59863025,3335,3335,3335,3335,0
|
|
20230802,112200,59863025,3335,3335,3335,3335,30
|
|
20230802,112100,59762975,3335,3335,3335,3335,0
|
|
20230802,112000,59762975,3335,3340,3340,3335,843
|
|
20230802,111900,56947500,3345,3345,3345,3345,0
|
|
20230802,111800,56947500,3345,3345,3345,3345,0
|
|
20230802,111700,56947500,3345,3345,3345,3345,0
|
|
20230802,111600,56947500,3345,3345,3345,3345,0
|
|
20230802,111500,56947500,3345,3345,3345,3345,0
|
|
20230802,111400,56947500,3345,3345,3345,3345,0
|
|
20230802,111300,56947500,3345,3345,3345,3345,0
|
|
20230802,111200,56947500,3345,3345,3345,3345,0
|
|
20230802,111100,56947500,3345,3345,3345,3345,0
|
|
20230802,111000,56947500,3345,3340,3345,3340,561
|
|
20230802,110900,55073700,3340,3340,3340,3340,0
|
|
20230802,110800,55073700,3340,3340,3340,3340,0
|
|
20230802,110700,55073700,3340,3340,3340,3340,50
|
|
20230802,110600,54906700,3340,3340,3340,3340,401
|
|
20230802,110500,53567360,3340,3340,3340,3340,0
|
|
20230802,110400,53567360,3340,3340,3340,3340,83
|
|
20230802,110300,53290140,3345,3345,3345,3345,23
|
|
20230802,110200,53213205,3345,3345,3345,3345,0
|
|
20230802,110100,53213205,3345,3360,3360,3345,2014
|
|
20230802,110000,46458735,3360,3360,3360,3360,0
|
|
20230802,105900,46458735,3360,3360,3360,3360,0
|
|
20230802,105800,46458735,3360,3360,3360,3360,0
|
|
20230802,105700,46458735,3360,3360,3360,3360,0
|
|
20230802,105600,46458735,3360,3360,3360,3360,200
|
|
20230802,105500,45786735,3375,3375,3375,3375,200
|
|
20230802,105400,45111735,3375,3375,3375,3375,0
|
|
20230802,105300,45111735,3375,3375,3375,3375,0
|
|
20230802,105200,45111735,3375,3375,3375,3375,1
|
|
20230802,105100,45108360,3375,3375,3375,3375,0
|
|
20230802,105000,45108360,3375,3375,3375,3375,0
|
|
20230802,104900,45108360,3375,3370,3375,3370,11
|
|
20230802,104800,45071285,3360,3360,3360,3360,0
|
|
20230802,104700,45071285,3360,3360,3360,3360,0
|
|
20230802,104600,45071285,3360,3360,3360,3360,0
|
|
20230802,104500,45071285,3360,3360,3360,3360,471
|
|
20230802,104400,43488725,3360,3360,3360,3360,0
|
|
20230802,104300,43488725,3360,3365,3365,3360,2932
|
|
20230802,104200,33629665,3370,3370,3370,3370,0
|
|
20230802,104100,33629665,3370,3370,3370,3370,133
|
|
20230802,104000,33181455,3380,3375,3380,3370,1503
|
|
20230802,103900,28113150,3375,3375,3375,3375,0
|
|
20230802,103800,28113150,3375,3375,3375,3375,12
|
|
20230802,103700,28072650,3375,3375,3375,3375,11
|
|
20230802,103600,28035525,3375,3375,3375,3375,312
|
|
20230802,103500,26982525,3380,3380,3380,3380,0
|
|
20230802,103400,26982525,3380,3375,3380,3375,35
|
|
20230802,103300,26864385,3375,3375,3375,3375,51
|
|
20230802,103200,26692260,3375,3375,3375,3375,0
|
|
20230802,103100,26692260,3375,3375,3375,3375,0
|
|
20230802,103000,26692260,3375,3375,3375,3375,0
|
|
20230802,102900,26692260,3375,3375,3375,3375,0
|
|
20230802,102800,26692260,3375,3375,3375,3375,0
|
|
20230802,102700,26692260,3375,3375,3375,3375,0
|
|
20230802,102600,26692260,3375,3375,3375,3375,0
|
|
20230802,102500,26692260,3375,3375,3375,3375,1
|
|
20230802,102400,26688885,3375,3375,3375,3375,0
|
|
20230802,102300,26688885,3375,3375,3375,3375,7
|
|
20230802,102200,26665260,3375,3375,3375,3375,1000
|
|
20230802,102100,23290260,3375,3375,3375,3375,0
|
|
20230802,102000,23290260,3375,3375,3375,3375,0
|
|
20230802,101900,23290260,3375,3375,3375,3375,0
|
|
20230802,101800,23290260,3375,3375,3375,3375,8
|
|
20230802,101700,23263260,3375,3375,3375,3375,0
|
|
20230802,101600,23263260,3375,3375,3375,3375,39
|
|
20230802,101500,23131635,3380,3380,3380,3380,0
|
|
20230802,101400,23131635,3380,3380,3380,3380,0
|
|
20230802,101300,23131635,3380,3380,3380,3380,0
|
|
20230802,101200,23131635,3380,3380,3380,3380,0
|
|
20230802,101100,23131635,3380,3380,3380,3380,0
|
|
20230802,101000,23131635,3380,3380,3380,3380,0
|
|
20230802,100900,23131635,3380,3380,3380,3380,0
|
|
20230802,100800,23131635,3380,3380,3380,3380,0
|
|
20230802,100700,23131635,3380,3380,3380,3380,40
|
|
20230802,100600,22996435,3380,3370,3380,3370,238
|
|
20230802,100500,22193195,3375,3375,3375,3375,18
|
|
20230802,100400,22132445,3375,3375,3375,3375,48
|
|
20230802,100300,21970445,3360,3355,3360,3355,129
|
|
20230802,100200,21537645,3355,3355,3355,3355,0
|
|
20230802,100100,21537645,3355,3355,3355,3355,0
|
|
20230802,100000,21537645,3355,3355,3355,3355,250
|
|
20230802,095900,20698895,3355,3350,3355,3350,415
|
|
20230802,095800,19308520,3350,3350,3350,3350,128
|
|
20230802,095700,18879720,3350,3350,3350,3350,0
|
|
20230802,095600,18879720,3350,3350,3350,3350,0
|
|
20230802,095500,18879720,3350,3350,3350,3350,0
|
|
20230802,095400,18879720,3350,3350,3350,3350,0
|
|
20230802,095300,18879720,3350,3350,3350,3350,0
|
|
20230802,095200,18879720,3350,3350,3350,3350,7
|
|
20230802,095100,18856270,3350,3350,3350,3350,0
|
|
20230802,095000,18856270,3350,3350,3350,3350,0
|
|
20230802,094900,18856270,3350,3350,3350,3350,40
|
|
20230802,094800,18722270,3350,3340,3350,3340,1000
|
|
20230802,094700,15378910,3340,3335,3340,3335,62
|
|
20230802,094600,15171860,3340,3340,3340,3340,0
|
|
20230802,094500,15171860,3340,3340,3340,3340,7
|
|
20230802,094400,15148480,3340,3340,3340,3340,0
|
|
20230802,094300,15148480,3340,3340,3340,3340,0
|
|
20230802,094200,15148480,3340,3340,3340,3340,0
|
|
20230802,094100,15148480,3340,3340,3340,3340,0
|
|
20230802,094000,15148480,3340,3340,3340,3340,3
|
|
20230802,093900,15138460,3340,3340,3340,3340,2
|
|
20230802,093800,15131780,3340,3340,3340,3340,0
|
|
20230802,093700,15131780,3340,3340,3340,3340,9
|
|
20230802,093600,15101720,3340,3340,3340,3340,8
|
|
20230802,093500,15075000,3340,3340,3340,3340,61
|
|
20230802,093400,14871260,3340,3340,3340,3335,1481
|
|
20230802,093300,9931035,3340,3350,3350,3340,103
|
|
20230802,093200,9586985,3350,3340,3350,3340,96
|
|
20230802,093100,9266325,3345,3345,3345,3345,0
|
|
20230802,093000,9266325,3345,3345,3345,3345,0
|
|
20230802,092900,9266325,3345,3345,3345,3345,6
|
|
20230802,092800,9246255,3350,3350,3350,3350,0
|
|
20230802,092700,9246255,3350,3350,3350,3350,7
|
|
20230802,092600,9222805,3350,3345,3350,3345,1000
|
|
20230802,092500,5875555,3335,3335,3335,3335,0
|
|
20230802,092400,5875555,3335,3335,3335,3335,0
|
|
20230802,092300,5875555,3335,3335,3335,3335,0
|
|
20230802,092200,5875555,3335,3335,3335,3335,0
|
|
20230802,092100,5875555,3335,3335,3335,3335,0
|
|
20230802,092000,5875555,3335,3335,3335,3335,0
|
|
20230802,091900,5875555,3335,3335,3335,3335,0
|
|
20230802,091800,5875555,3335,3335,3335,3335,76
|
|
20230802,091700,5622095,3335,3335,3335,3335,0
|
|
20230802,091600,5622095,3335,3335,3335,3335,3
|
|
20230802,091500,5612090,3350,3350,3350,3350,0
|
|
20230802,091400,5612090,3350,3350,3350,3350,0
|
|
20230802,091300,5612090,3350,3350,3350,3350,0
|
|
20230802,091200,5612090,3350,3350,3350,3350,0
|
|
20230802,091100,5612090,3350,3350,3350,3350,1
|
|
20230802,091000,5608740,3325,3325,3325,3325,0
|
|
20230802,090900,5608740,3325,3350,3350,3325,201
|
|
20230802,090800,4938255,3335,3335,3335,3335,0
|
|
20230802,090700,4938255,3335,3335,3335,3335,60
|
|
20230802,090600,4738155,3335,3335,3335,3335,1
|
|
20230802,090500,4734820,3335,3335,3335,3335,0
|
|
20230802,090400,4734820,3335,3335,3335,3335,17
|
|
20230802,090300,4678125,3335,3340,3340,3335,178
|
|
20230802,090200,4083750,3335,3335,3335,3335,100
|
|
20230802,090100,3750250,3340,3340,3340,3340,510
|
|
20230802,090000,2046850,3350,3350,3350,3350,611
|