635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193200,102404325,3320,3320,3320,3320,515
|
|
20230807,193100,102404325,3320,3320,3320,3320,0
|
|
20230807,193000,102404325,3320,3320,3320,3320,0
|
|
20230807,192900,102404325,3320,3320,3320,3320,0
|
|
20230807,192800,102404325,3320,3320,3320,3320,0
|
|
20230807,192700,102404325,3320,3320,3320,3320,0
|
|
20230807,192600,102404325,3320,3320,3320,3320,0
|
|
20230807,192500,102404325,3320,3320,3320,3320,0
|
|
20230807,192400,102404325,3320,3320,3320,3320,0
|
|
20230807,192300,102404325,3320,3320,3320,3320,0
|
|
20230807,192200,102404325,3320,3320,3320,3320,0
|
|
20230807,192100,102404325,3320,3320,3320,3320,0
|
|
20230807,192000,102404325,3320,3320,3320,3320,0
|
|
20230807,191900,102404325,3320,3320,3320,3320,0
|
|
20230807,191800,102404325,3320,3320,3320,3320,0
|
|
20230807,191700,102404325,3320,3320,3320,3320,0
|
|
20230807,191600,102404325,3320,3320,3320,3320,0
|
|
20230807,191500,102404325,3320,3320,3320,3320,0
|
|
20230807,191400,102404325,3320,3320,3320,3320,0
|
|
20230807,191300,102404325,3320,3320,3320,3320,0
|
|
20230807,191200,102404325,3320,3320,3320,3320,0
|
|
20230807,191100,102404325,3320,3320,3320,3320,0
|
|
20230807,191000,102404325,3320,3320,3320,3320,0
|
|
20230807,190900,102404325,3320,3320,3320,3320,0
|
|
20230807,190800,102404325,3320,3320,3320,3320,0
|
|
20230807,190700,102404325,3320,3320,3320,3320,0
|
|
20230807,190600,102404325,3320,3320,3320,3320,0
|
|
20230807,190500,102404325,3320,3320,3320,3320,0
|
|
20230807,190400,102404325,3320,3320,3320,3320,0
|
|
20230807,190300,102404325,3320,3320,3320,3320,0
|
|
20230807,190200,102404325,3320,3320,3320,3320,515
|
|
20230807,190100,102404325,3320,3320,3320,3320,0
|
|
20230807,190000,102404325,3320,3320,3320,3320,0
|
|
20230807,185900,102404325,3320,3320,3320,3320,0
|
|
20230807,185800,102404325,3320,3320,3320,3320,0
|
|
20230807,185700,102404325,3320,3320,3320,3320,0
|
|
20230807,185600,102404325,3320,3320,3320,3320,0
|
|
20230807,185500,102404325,3320,3320,3320,3320,0
|
|
20230807,185400,102404325,3320,3320,3320,3320,0
|
|
20230807,185300,102404325,3320,3320,3320,3320,0
|
|
20230807,185200,102404325,3320,3320,3320,3320,0
|
|
20230807,185100,102404325,3320,3320,3320,3320,0
|
|
20230807,185000,102404325,3320,3320,3320,3320,0
|
|
20230807,184900,102404325,3320,3320,3320,3320,0
|
|
20230807,184800,102404325,3320,3320,3320,3320,0
|
|
20230807,184700,102404325,3320,3320,3320,3320,0
|
|
20230807,184600,102404325,3320,3320,3320,3320,0
|
|
20230807,184500,102404325,3320,3320,3320,3320,0
|
|
20230807,184400,102404325,3320,3320,3320,3320,0
|
|
20230807,184300,102404325,3320,3320,3320,3320,0
|
|
20230807,184200,102404325,3320,3320,3320,3320,0
|
|
20230807,184100,102404325,3320,3320,3320,3320,0
|
|
20230807,184000,102404325,3320,3320,3320,3320,0
|
|
20230807,183900,102404325,3320,3320,3320,3320,0
|
|
20230807,183800,102404325,3320,3320,3320,3320,0
|
|
20230807,183700,102404325,3320,3320,3320,3320,0
|
|
20230807,183600,102404325,3320,3320,3320,3320,0
|
|
20230807,183500,102404325,3320,3320,3320,3320,0
|
|
20230807,183400,102404325,3320,3320,3320,3320,0
|
|
20230807,183300,102404325,3320,3320,3320,3320,0
|
|
20230807,183200,102404325,3320,3320,3320,3320,515
|
|
20230807,183100,102404325,3320,3320,3320,3320,0
|
|
20230807,183000,102404325,3320,3320,3320,3320,0
|
|
20230807,182900,102404325,3320,3320,3320,3320,0
|
|
20230807,182800,102404325,3320,3320,3320,3320,0
|
|
20230807,182700,102404325,3320,3320,3320,3320,0
|
|
20230807,182600,102404325,3320,3320,3320,3320,0
|
|
20230807,182500,102404325,3320,3320,3320,3320,0
|
|
20230807,182400,102404325,3320,3320,3320,3320,0
|
|
20230807,182300,102404325,3320,3320,3320,3320,0
|
|
20230807,182200,102404325,3320,3320,3320,3320,0
|
|
20230807,182100,102404325,3320,3320,3320,3320,0
|
|
20230807,182000,102404325,3320,3320,3320,3320,0
|
|
20230807,181900,102404325,3320,3320,3320,3320,0
|
|
20230807,181800,102404325,3320,3320,3320,3320,0
|
|
20230807,181700,102404325,3320,3320,3320,3320,0
|
|
20230807,181600,102404325,3320,3320,3320,3320,0
|
|
20230807,181500,102404325,3320,3320,3320,3320,0
|
|
20230807,181400,102404325,3320,3320,3320,3320,0
|
|
20230807,181300,102404325,3320,3320,3320,3320,0
|
|
20230807,181200,102404325,3320,3320,3320,3320,0
|
|
20230807,181100,102404325,3320,3320,3320,3320,0
|
|
20230807,181000,102404325,3320,3320,3320,3320,0
|
|
20230807,180900,102404325,3320,3320,3320,3320,0
|
|
20230807,180800,102404325,3320,3320,3320,3320,0
|
|
20230807,180700,102404325,3320,3320,3320,3320,0
|
|
20230807,180600,102404325,3320,3320,3320,3320,0
|
|
20230807,180500,102404325,3320,3320,3320,3320,0
|
|
20230807,180400,102404325,3320,3320,3320,3320,0
|
|
20230807,180300,102404325,3320,3320,3320,3320,0
|
|
20230807,180200,102404325,3320,3320,3320,3320,515
|
|
20230807,180100,102404325,3320,3320,3320,3320,0
|
|
20230807,180000,102404325,3320,3320,3320,3320,0
|
|
20230807,175900,102404325,3320,3320,3320,3320,0
|
|
20230807,175800,102404325,3320,3320,3320,3320,0
|
|
20230807,175700,102404325,3320,3320,3320,3320,0
|
|
20230807,175600,102404325,3320,3320,3320,3320,0
|
|
20230807,175500,102404325,3320,3320,3320,3320,0
|
|
20230807,175400,102404325,3320,3320,3320,3320,0
|
|
20230807,175300,102404325,3320,3320,3320,3320,0
|
|
20230807,175200,102404325,3320,3320,3320,3320,0
|
|
20230807,175100,102404325,3320,3320,3320,3320,0
|
|
20230807,175000,102404325,3320,3320,3320,3320,0
|
|
20230807,174900,102404325,3320,3320,3320,3320,0
|
|
20230807,174800,102404325,3320,3320,3320,3320,0
|
|
20230807,174700,102404325,3320,3320,3320,3320,0
|
|
20230807,174600,102404325,3320,3320,3320,3320,0
|
|
20230807,174500,102404325,3320,3320,3320,3320,0
|
|
20230807,174400,102404325,3320,3320,3320,3320,0
|
|
20230807,174300,102404325,3320,3320,3320,3320,0
|
|
20230807,174200,102404325,3320,3320,3320,3320,0
|
|
20230807,174100,102404325,3320,3320,3320,3320,0
|
|
20230807,174000,102404325,3320,3320,3320,3320,0
|
|
20230807,173900,102404325,3320,3320,3320,3320,0
|
|
20230807,173800,102404325,3320,3320,3320,3320,0
|
|
20230807,173700,102404325,3320,3320,3320,3320,0
|
|
20230807,173600,102404325,3320,3320,3320,3320,0
|
|
20230807,173500,102404325,3320,3320,3320,3320,0
|
|
20230807,173400,102404325,3320,3320,3320,3320,0
|
|
20230807,173300,102404325,3320,3320,3320,3320,0
|
|
20230807,173200,102404325,3320,3320,3320,3320,515
|
|
20230807,173100,102404325,3320,3320,3320,3320,0
|
|
20230807,173000,102404325,3320,3320,3320,3320,0
|
|
20230807,172900,102404325,3320,3320,3320,3320,0
|
|
20230807,172800,102404325,3320,3320,3320,3320,0
|
|
20230807,172700,102404325,3320,3320,3320,3320,0
|
|
20230807,172600,102404325,3320,3320,3320,3320,0
|
|
20230807,172500,102404325,3320,3320,3320,3320,0
|
|
20230807,172400,102404325,3320,3320,3320,3320,0
|
|
20230807,172300,102404325,3320,3320,3320,3320,0
|
|
20230807,172200,102404325,3320,3320,3320,3320,0
|
|
20230807,172100,102404325,3320,3320,3320,3320,0
|
|
20230807,172000,102404325,3320,3320,3320,3320,0
|
|
20230807,171900,102404325,3320,3320,3320,3320,0
|
|
20230807,171800,102404325,3320,3320,3320,3320,0
|
|
20230807,171700,102404325,3320,3320,3320,3320,0
|
|
20230807,171600,102404325,3320,3320,3320,3320,0
|
|
20230807,171500,102404325,3320,3320,3320,3320,0
|
|
20230807,171400,102404325,3320,3320,3320,3320,0
|
|
20230807,171300,102404325,3320,3320,3320,3320,0
|
|
20230807,171200,102404325,3320,3320,3320,3320,0
|
|
20230807,171100,102404325,3320,3320,3320,3320,0
|
|
20230807,171000,102404325,3320,3320,3320,3320,0
|
|
20230807,170900,102404325,3320,3320,3320,3320,0
|
|
20230807,170800,102404325,3320,3320,3320,3320,0
|
|
20230807,170700,102404325,3320,3320,3320,3320,0
|
|
20230807,170600,102404325,3320,3320,3320,3320,0
|
|
20230807,170500,102404325,3320,3320,3320,3320,0
|
|
20230807,170400,102404325,3320,3320,3320,3320,0
|
|
20230807,170300,102404325,3320,3320,3320,3320,0
|
|
20230807,170200,102404325,3320,3320,3320,3320,515
|
|
20230807,170100,102404325,3320,3320,3320,3320,0
|
|
20230807,170000,102404325,3320,3320,3320,3320,0
|
|
20230807,165900,102404325,3320,3320,3320,3320,0
|
|
20230807,165800,102404325,3320,3320,3320,3320,0
|
|
20230807,165700,102404325,3320,3320,3320,3320,0
|
|
20230807,165600,102404325,3320,3320,3320,3320,0
|
|
20230807,165500,102404325,3320,3320,3320,3320,0
|
|
20230807,165400,102404325,3320,3320,3320,3320,0
|
|
20230807,165300,102404325,3320,3320,3320,3320,0
|
|
20230807,165200,102404325,3320,3320,3320,3320,0
|
|
20230807,165100,102404325,3320,3320,3320,3320,0
|
|
20230807,165000,102404325,3320,3320,3320,3320,0
|
|
20230807,164900,102404325,3320,3320,3320,3320,0
|
|
20230807,164800,102404325,3320,3320,3320,3320,0
|
|
20230807,164700,102404325,3320,3320,3320,3320,0
|
|
20230807,164600,102404325,3320,3320,3320,3320,0
|
|
20230807,164500,102404325,3320,3320,3320,3320,0
|
|
20230807,164400,102404325,3320,3320,3320,3320,0
|
|
20230807,164300,102404325,3320,3320,3320,3320,0
|
|
20230807,164200,102404325,3320,3320,3320,3320,0
|
|
20230807,164100,102404325,3320,3320,3320,3320,0
|
|
20230807,164000,102404325,3320,3320,3320,3320,0
|
|
20230807,163900,102404325,3320,3320,3320,3320,0
|
|
20230807,163800,102404325,3320,3320,3320,3320,0
|
|
20230807,163700,102404325,3320,3320,3320,3320,0
|
|
20230807,163600,102404325,3320,3320,3320,3320,0
|
|
20230807,163500,102404325,3320,3320,3320,3320,0
|
|
20230807,163400,102404325,3320,3320,3320,3320,0
|
|
20230807,163300,102404325,3320,3320,3320,3320,0
|
|
20230807,163200,102404325,3320,3320,3320,3320,515
|
|
20230807,163100,102404325,3320,3320,3320,3320,0
|
|
20230807,163000,102404325,3320,3320,3320,3320,0
|
|
20230807,162900,102404325,3320,3320,3320,3320,0
|
|
20230807,162800,102404325,3320,3320,3320,3320,0
|
|
20230807,162700,102404325,3320,3320,3320,3320,0
|
|
20230807,162600,102404325,3320,3320,3320,3320,0
|
|
20230807,162500,102404325,3320,3320,3320,3320,0
|
|
20230807,162400,102404325,3320,3320,3320,3320,0
|
|
20230807,162300,102404325,3320,3320,3320,3320,0
|
|
20230807,162200,102404325,3320,3320,3320,3320,0
|
|
20230807,162100,102404325,3320,3320,3320,3320,0
|
|
20230807,162000,102404325,3320,3320,3320,3320,0
|
|
20230807,161900,102404325,3320,3320,3320,3320,0
|
|
20230807,161800,102404325,3320,3320,3320,3320,0
|
|
20230807,161700,102404325,3320,3320,3320,3320,0
|
|
20230807,161600,102404325,3320,3320,3320,3320,0
|
|
20230807,161500,102404325,3320,3320,3320,3320,0
|
|
20230807,161400,102404325,3320,3320,3320,3320,0
|
|
20230807,161300,102404325,3320,3320,3320,3320,0
|
|
20230807,161200,102404325,3320,3320,3320,3320,0
|
|
20230807,161100,102404325,3320,3320,3320,3320,0
|
|
20230807,161000,102404325,3320,3320,3320,3320,0
|
|
20230807,160900,102404325,3320,3320,3320,3320,0
|
|
20230807,160800,102404325,3320,3320,3320,3320,0
|
|
20230807,160700,102404325,3320,3320,3320,3320,0
|
|
20230807,160600,102404325,3320,3320,3320,3320,0
|
|
20230807,160500,102404325,3320,3320,3320,3320,0
|
|
20230807,160400,102404325,3320,3320,3320,3320,0
|
|
20230807,160300,102404325,3320,3320,3320,3320,0
|
|
20230807,160200,102404325,3320,3320,3320,3320,515
|
|
20230807,160100,102404325,3320,3320,3320,3320,0
|
|
20230807,160000,102404325,3320,3320,3320,3320,0
|
|
20230807,155900,102404325,3320,3320,3320,3320,0
|
|
20230807,155800,102404325,3320,3320,3320,3320,0
|
|
20230807,155700,102404325,3320,3320,3320,3320,0
|
|
20230807,155600,102404325,3320,3320,3320,3320,0
|
|
20230807,155500,102404325,3320,3320,3320,3320,0
|
|
20230807,155400,102404325,3320,3320,3320,3320,0
|
|
20230807,155300,102404325,3320,3320,3320,3320,0
|
|
20230807,155200,102404325,3320,3320,3320,3320,0
|
|
20230807,155100,102404325,3320,3320,3320,3320,0
|
|
20230807,155000,102404325,3320,3320,3320,3320,0
|
|
20230807,154900,102404325,3320,3320,3320,3320,0
|
|
20230807,154800,102404325,3320,3320,3320,3320,0
|
|
20230807,154700,102404325,3320,3320,3320,3320,0
|
|
20230807,154600,102404325,3320,3320,3320,3320,0
|
|
20230807,154500,102404325,3320,3320,3320,3320,0
|
|
20230807,154400,102404325,3320,3320,3320,3320,0
|
|
20230807,154300,102404325,3320,3320,3320,3320,0
|
|
20230807,154200,102404325,3320,3320,3320,3320,0
|
|
20230807,154100,102404325,3320,3320,3320,3320,0
|
|
20230807,154000,102404325,3320,3320,3320,3320,0
|
|
20230807,153900,102404325,3320,3320,3320,3320,0
|
|
20230807,153800,102404325,3320,3320,3320,3320,0
|
|
20230807,153700,102404325,3320,3320,3320,3320,0
|
|
20230807,153600,102404325,3320,3320,3320,3320,0
|
|
20230807,153500,102404325,3320,3320,3320,3320,0
|
|
20230807,153400,102404325,3320,3320,3320,3320,0
|
|
20230807,153300,102404325,3320,3320,3320,3320,0
|
|
20230807,153200,102404325,3320,3320,3320,3320,515
|
|
20230807,153100,102404325,3320,3320,3320,3320,0
|
|
20230807,153000,102404325,3320,3320,3320,3320,515
|
|
20230807,152900,100694525,3320,3320,3320,3320,0
|
|
20230807,152800,100694525,3320,3320,3320,3320,0
|
|
20230807,152700,100694525,3320,3320,3320,3320,0
|
|
20230807,152600,100694525,3320,3320,3320,3320,0
|
|
20230807,152500,100694525,3320,3320,3320,3320,0
|
|
20230807,152400,100694525,3320,3320,3320,3320,0
|
|
20230807,152300,100694525,3320,3320,3320,3320,0
|
|
20230807,152200,100694525,3320,3320,3320,3320,0
|
|
20230807,152100,100694525,3320,3320,3320,3320,0
|
|
20230807,152000,100694525,3320,3320,3320,3320,0
|
|
20230807,151900,100694525,3320,3290,3320,3260,5589
|
|
20230807,151800,82333935,3285,3285,3285,3285,0
|
|
20230807,151700,82333935,3285,3285,3285,3285,11
|
|
20230807,151600,82297800,3290,3290,3290,3290,1
|
|
20230807,151500,82294510,3290,3290,3290,3290,14
|
|
20230807,151400,82248450,3300,3300,3300,3300,76
|
|
20230807,151300,81997650,3300,3300,3300,3300,300
|
|
20230807,151200,81007650,3300,3300,3300,3300,0
|
|
20230807,151100,81007650,3300,3300,3300,3300,117
|
|
20230807,151000,80621550,3290,3290,3290,3290,1
|
|
20230807,150900,80618260,3300,3300,3300,3300,3
|
|
20230807,150800,80608360,3290,3290,3290,3290,0
|
|
20230807,150700,80608360,3290,3290,3290,3290,0
|
|
20230807,150600,80608360,3290,3290,3290,3290,0
|
|
20230807,150500,80608360,3290,3290,3290,3290,0
|
|
20230807,150400,80608360,3290,3290,3290,3290,0
|
|
20230807,150300,80608360,3290,3290,3290,3290,0
|
|
20230807,150200,80608360,3290,3290,3290,3290,0
|
|
20230807,150100,80608360,3290,3290,3290,3290,0
|
|
20230807,150000,80608360,3290,3290,3290,3290,507
|
|
20230807,145900,78940330,3290,3295,3295,3290,1305
|
|
20230807,145800,74645325,3295,3295,3295,3295,13
|
|
20230807,145700,74602490,3295,3295,3295,3295,0
|
|
20230807,145600,74602490,3295,3295,3295,3295,0
|
|
20230807,145500,74602490,3295,3295,3295,3295,0
|
|
20230807,145400,74602490,3295,3295,3295,3295,100
|
|
20230807,145300,74272990,3300,3300,3300,3300,0
|
|
20230807,145200,74272990,3300,3300,3300,3300,6
|
|
20230807,145100,74253190,3295,3295,3295,3295,0
|
|
20230807,145000,74253190,3295,3295,3295,3295,396
|
|
20230807,144900,72948370,3295,3295,3295,3295,1
|
|
20230807,144800,72945075,3290,3290,3290,3290,0
|
|
20230807,144700,72945075,3290,3290,3290,3290,159
|
|
20230807,144600,72421965,3295,3295,3295,3295,0
|
|
20230807,144500,72421965,3295,3295,3295,3295,0
|
|
20230807,144400,72421965,3295,3295,3295,3295,0
|
|
20230807,144300,72421965,3295,3295,3295,3295,0
|
|
20230807,144200,72421965,3295,3295,3295,3295,0
|
|
20230807,144100,72421965,3295,3295,3295,3295,0
|
|
20230807,144000,72421965,3295,3295,3295,3295,0
|
|
20230807,143900,72421965,3295,3295,3295,3295,0
|
|
20230807,143800,72421965,3295,3295,3295,3295,0
|
|
20230807,143700,72421965,3295,3295,3295,3295,0
|
|
20230807,143600,72421965,3295,3295,3295,3295,0
|
|
20230807,143500,72421965,3295,3295,3295,3295,0
|
|
20230807,143400,72421965,3295,3295,3295,3295,0
|
|
20230807,143300,72421965,3295,3295,3295,3295,0
|
|
20230807,143200,72421965,3295,3295,3295,3295,0
|
|
20230807,143100,72421965,3295,3290,3295,3290,706
|
|
20230807,143000,70099165,3290,3290,3290,3290,148
|
|
20230807,142900,69612245,3295,3295,3295,3295,0
|
|
20230807,142800,69612245,3295,3295,3295,3295,1211
|
|
20230807,142700,65622000,3290,3290,3290,3290,0
|
|
20230807,142600,65622000,3290,3290,3290,3290,0
|
|
20230807,142500,65622000,3290,3290,3290,3290,0
|
|
20230807,142400,65622000,3290,3290,3290,3290,0
|
|
20230807,142300,65622000,3290,3290,3290,3290,0
|
|
20230807,142200,65622000,3290,3290,3290,3290,151
|
|
20230807,142100,65125210,3290,3290,3290,3290,347
|
|
20230807,142000,63983580,3295,3295,3295,3295,0
|
|
20230807,141900,63983580,3295,3295,3295,3295,0
|
|
20230807,141800,63983580,3295,3295,3295,3295,0
|
|
20230807,141700,63983580,3295,3295,3295,3295,0
|
|
20230807,141600,63983580,3295,3295,3295,3295,100
|
|
20230807,141500,63654080,3295,3295,3295,3295,0
|
|
20230807,141400,63654080,3295,3295,3295,3295,0
|
|
20230807,141300,63654080,3295,3295,3295,3295,0
|
|
20230807,141200,63654080,3295,3295,3295,3295,0
|
|
20230807,141100,63654080,3295,3290,3295,3290,752
|
|
20230807,141000,61179655,3290,3290,3290,3290,0
|
|
20230807,140900,61179655,3290,3290,3290,3290,0
|
|
20230807,140800,61179655,3290,3290,3290,3290,0
|
|
20230807,140700,61179655,3290,3290,3290,3290,100
|
|
20230807,140600,60850655,3295,3295,3295,3295,0
|
|
20230807,140500,60850655,3295,3295,3295,3295,0
|
|
20230807,140400,60850655,3295,3295,3295,3295,400
|
|
20230807,140300,59532655,3295,3295,3295,3295,100
|
|
20230807,140200,59203155,3300,3300,3300,3300,0
|
|
20230807,140100,59203155,3300,3300,3300,3300,1
|
|
20230807,140000,59199855,3295,3295,3295,3295,0
|
|
20230807,135900,59199855,3295,3295,3295,3295,500
|
|
20230807,135800,57552355,3295,3290,3295,3290,148
|
|
20230807,135700,57065310,3295,3295,3295,3295,0
|
|
20230807,135600,57065310,3295,3295,3295,3295,1
|
|
20230807,135500,57062015,3295,3295,3295,3295,0
|
|
20230807,135400,57062015,3295,3295,3295,3295,999
|
|
20230807,135300,53770310,3295,3295,3295,3295,0
|
|
20230807,135200,53770310,3295,3295,3295,3295,21
|
|
20230807,135100,53701115,3295,3295,3295,3295,0
|
|
20230807,135000,53701115,3295,3295,3295,3295,779
|
|
20230807,134900,51134310,3300,3300,3300,3300,0
|
|
20230807,134800,51134310,3300,3300,3300,3300,0
|
|
20230807,134700,51134310,3300,3300,3300,3300,0
|
|
20230807,134600,51134310,3300,3300,3300,3300,0
|
|
20230807,134500,51134310,3300,3300,3300,3300,769
|
|
20230807,134400,48596610,3300,3300,3300,3300,0
|
|
20230807,134300,48596610,3300,3300,3300,3300,298
|
|
20230807,134200,47613210,3305,3305,3305,3305,0
|
|
20230807,134100,47613210,3305,3305,3305,3305,400
|
|
20230807,134000,46291210,3295,3295,3295,3295,0
|
|
20230807,133900,46291210,3295,3295,3295,3295,0
|
|
20230807,133800,46291210,3295,3295,3295,3295,10
|
|
20230807,133700,46258260,3295,3295,3295,3295,0
|
|
20230807,133600,46258260,3295,3295,3295,3295,0
|
|
20230807,133500,46258260,3295,3295,3295,3295,0
|
|
20230807,133400,46258260,3295,3295,3295,3295,0
|
|
20230807,133300,46258260,3295,3295,3295,3295,0
|
|
20230807,133200,46258260,3295,3295,3295,3295,0
|
|
20230807,133100,46258260,3295,3295,3295,3295,0
|
|
20230807,133000,46258260,3295,3295,3295,3295,0
|
|
20230807,132900,46258260,3295,3295,3295,3295,0
|
|
20230807,132800,46258260,3295,3295,3295,3295,0
|
|
20230807,132700,46258260,3295,3295,3295,3295,0
|
|
20230807,132600,46258260,3295,3305,3305,3295,148
|
|
20230807,132500,45770385,3305,3305,3305,3305,4
|
|
20230807,132400,45757165,3305,3305,3305,3305,0
|
|
20230807,132300,45757165,3305,3305,3305,3305,0
|
|
20230807,132200,45757165,3305,3305,3305,3305,0
|
|
20230807,132100,45757165,3305,3305,3305,3305,0
|
|
20230807,132000,45757165,3305,3305,3305,3305,0
|
|
20230807,131900,45757165,3305,3305,3305,3305,0
|
|
20230807,131800,45757165,3305,3305,3305,3305,0
|
|
20230807,131700,45757165,3305,3305,3305,3305,0
|
|
20230807,131600,45757165,3305,3305,3305,3305,7
|
|
20230807,131500,45734030,3305,3305,3305,3305,0
|
|
20230807,131400,45734030,3305,3305,3305,3305,1
|
|
20230807,131300,45730725,3305,3305,3305,3305,1
|
|
20230807,131200,45727420,3305,3305,3305,3305,31
|
|
20230807,131100,45624965,3305,3305,3305,3305,0
|
|
20230807,131000,45624965,3305,3305,3305,3305,0
|
|
20230807,130900,45624965,3305,3305,3305,3305,0
|
|
20230807,130800,45624965,3305,3305,3305,3305,0
|
|
20230807,130700,45624965,3305,3305,3305,3305,0
|
|
20230807,130600,45624965,3305,3305,3305,3305,0
|
|
20230807,130500,45624965,3305,3305,3305,3305,0
|
|
20230807,130400,45624965,3305,3305,3305,3305,0
|
|
20230807,130300,45624965,3305,3310,3310,3305,11
|
|
20230807,130200,45588605,3310,3310,3310,3310,0
|
|
20230807,130100,45588605,3310,3310,3310,3310,0
|
|
20230807,130000,45588605,3310,3310,3310,3310,0
|
|
20230807,125900,45588605,3310,3310,3310,3310,30
|
|
20230807,125800,45489305,3310,3310,3310,3310,0
|
|
20230807,125700,45489305,3310,3310,3310,3310,0
|
|
20230807,125600,45489305,3310,3310,3310,3310,1
|
|
20230807,125500,45485995,3295,3295,3295,3295,0
|
|
20230807,125400,45485995,3295,3305,3305,3295,148
|
|
20230807,125300,44998200,3310,3310,3310,3310,0
|
|
20230807,125200,44998200,3310,3310,3310,3310,15
|
|
20230807,125100,44948550,3305,3305,3305,3305,0
|
|
20230807,125000,44948550,3305,3305,3305,3305,0
|
|
20230807,124900,44948550,3305,3305,3305,3305,0
|
|
20230807,124800,44948550,3305,3305,3305,3305,0
|
|
20230807,124700,44948550,3305,3305,3305,3305,0
|
|
20230807,124600,44948550,3305,3305,3305,3305,0
|
|
20230807,124500,44948550,3305,3305,3305,3305,0
|
|
20230807,124400,44948550,3305,3305,3305,3305,0
|
|
20230807,124300,44948550,3305,3305,3305,3305,40
|
|
20230807,124200,44816350,3310,3310,3310,3310,0
|
|
20230807,124100,44816350,3310,3310,3310,3310,0
|
|
20230807,124000,44816350,3310,3310,3310,3310,0
|
|
20230807,123900,44816350,3310,3310,3310,3310,0
|
|
20230807,123800,44816350,3310,3310,3310,3310,0
|
|
20230807,123700,44816350,3310,3310,3310,3310,0
|
|
20230807,123600,44816350,3310,3310,3310,3310,1
|
|
20230807,123500,44813040,3310,3310,3310,3310,0
|
|
20230807,123400,44813040,3310,3310,3310,3310,0
|
|
20230807,123300,44813040,3310,3310,3310,3310,0
|
|
20230807,123200,44813040,3310,3310,3310,3310,0
|
|
20230807,123100,44813040,3310,3310,3310,3310,0
|
|
20230807,123000,44813040,3310,3310,3310,3310,0
|
|
20230807,122900,44813040,3310,3310,3310,3310,0
|
|
20230807,122800,44813040,3310,3310,3310,3310,0
|
|
20230807,122700,44813040,3310,3310,3310,3310,0
|
|
20230807,122600,44813040,3310,3310,3310,3310,0
|
|
20230807,122500,44813040,3310,3310,3310,3310,0
|
|
20230807,122400,44813040,3310,3310,3310,3310,0
|
|
20230807,122300,44813040,3310,3310,3310,3310,0
|
|
20230807,122200,44813040,3310,3290,3310,3290,150
|
|
20230807,122100,44319500,3310,3310,3310,3310,0
|
|
20230807,122000,44319500,3310,3310,3310,3310,0
|
|
20230807,121900,44319500,3310,3310,3310,3310,0
|
|
20230807,121800,44319500,3310,3310,3310,3310,0
|
|
20230807,121700,44319500,3310,3310,3310,3310,0
|
|
20230807,121600,44319500,3310,3310,3310,3310,2
|
|
20230807,121500,44312880,3280,3280,3280,3280,0
|
|
20230807,121400,44312880,3280,3280,3280,3280,0
|
|
20230807,121300,44312880,3280,3280,3280,3280,0
|
|
20230807,121200,44312880,3280,3300,3300,3280,1720
|
|
20230807,121100,38654910,3310,3300,3310,3300,248
|
|
20230807,121000,37836420,3300,3300,3300,3300,3
|
|
20230807,120900,37826520,3300,3300,3300,3300,0
|
|
20230807,120800,37826520,3300,3300,3300,3300,0
|
|
20230807,120700,37826520,3300,3300,3300,3300,0
|
|
20230807,120600,37826520,3300,3300,3300,3300,0
|
|
20230807,120500,37826520,3300,3300,3300,3300,0
|
|
20230807,120400,37826520,3300,3300,3300,3300,0
|
|
20230807,120300,37826520,3300,3300,3300,3300,0
|
|
20230807,120200,37826520,3300,3300,3300,3300,0
|
|
20230807,120100,37826520,3300,3300,3300,3300,0
|
|
20230807,120000,37826520,3300,3300,3300,3300,0
|
|
20230807,115900,37826520,3300,3300,3300,3300,0
|
|
20230807,115800,37826520,3300,3300,3300,3300,0
|
|
20230807,115700,37826520,3300,3300,3300,3300,0
|
|
20230807,115600,37826520,3300,3300,3300,3300,0
|
|
20230807,115500,37826520,3300,3300,3300,3300,0
|
|
20230807,115400,37826520,3300,3300,3300,3300,0
|
|
20230807,115300,37826520,3300,3300,3300,3300,0
|
|
20230807,115200,37826520,3300,3300,3300,3300,0
|
|
20230807,115100,37826520,3300,3300,3300,3300,5
|
|
20230807,115000,37810020,3285,3290,3290,3285,1648
|
|
20230807,114900,32392320,3290,3290,3290,3290,0
|
|
20230807,114800,32392320,3290,3290,3290,3290,0
|
|
20230807,114700,32392320,3290,3290,3290,3290,0
|
|
20230807,114600,32392320,3290,3290,3290,3290,0
|
|
20230807,114500,32392320,3290,3290,3290,3290,0
|
|
20230807,114400,32392320,3290,3290,3290,3290,0
|
|
20230807,114300,32392320,3290,3290,3290,3290,0
|
|
20230807,114200,32392320,3290,3290,3290,3290,0
|
|
20230807,114100,32392320,3290,3290,3290,3290,0
|
|
20230807,114000,32392320,3290,3290,3290,3290,0
|
|
20230807,113900,32392320,3290,3290,3290,3290,0
|
|
20230807,113800,32392320,3290,3290,3290,3290,0
|
|
20230807,113700,32392320,3290,3290,3290,3290,0
|
|
20230807,113600,32392320,3290,3290,3290,3290,0
|
|
20230807,113500,32392320,3290,3290,3290,3290,0
|
|
20230807,113400,32392320,3290,3290,3290,3290,0
|
|
20230807,113300,32392320,3290,3290,3290,3290,0
|
|
20230807,113200,32392320,3290,3290,3290,3290,0
|
|
20230807,113100,32392320,3290,3290,3290,3290,0
|
|
20230807,113000,32392320,3290,3290,3290,3290,0
|
|
20230807,112900,32392320,3290,3290,3290,3290,0
|
|
20230807,112800,32392320,3290,3290,3290,3290,0
|
|
20230807,112700,32392320,3290,3295,3295,3290,100
|
|
20230807,112600,32063315,3290,3290,3290,3290,0
|
|
20230807,112500,32063315,3290,3290,3290,3290,0
|
|
20230807,112400,32063315,3290,3290,3290,3290,0
|
|
20230807,112300,32063315,3290,3290,3290,3290,0
|
|
20230807,112200,32063315,3290,3290,3290,3290,0
|
|
20230807,112100,32063315,3290,3290,3290,3290,0
|
|
20230807,112000,32063315,3290,3290,3290,3290,0
|
|
20230807,111900,32063315,3290,3290,3290,3290,0
|
|
20230807,111800,32063315,3290,3290,3290,3290,149
|
|
20230807,111700,31573105,3290,3290,3290,3290,0
|
|
20230807,111600,31573105,3290,3290,3290,3290,0
|
|
20230807,111500,31573105,3290,3290,3290,3290,0
|
|
20230807,111400,31573105,3290,3290,3290,3290,0
|
|
20230807,111300,31573105,3290,3290,3290,3290,0
|
|
20230807,111200,31573105,3290,3290,3290,3290,0
|
|
20230807,111100,31573105,3290,3290,3290,3290,0
|
|
20230807,111000,31573105,3290,3290,3290,3290,0
|
|
20230807,110900,31573105,3290,3290,3290,3290,0
|
|
20230807,110800,31573105,3290,3285,3290,3285,2322
|
|
20230807,110700,23933740,3280,3280,3280,3280,0
|
|
20230807,110600,23933740,3280,3280,3280,3280,0
|
|
20230807,110500,23933740,3280,3280,3280,3280,0
|
|
20230807,110400,23933740,3280,3280,3280,3280,6
|
|
20230807,110300,23914060,3290,3290,3290,3290,0
|
|
20230807,110200,23914060,3290,3290,3290,3290,1
|
|
20230807,110100,23910770,3285,3285,3285,3285,113
|
|
20230807,110000,23539565,3285,3290,3290,3285,607
|
|
20230807,105900,21543570,3290,3290,3290,3290,0
|
|
20230807,105800,21543570,3290,3290,3290,3290,0
|
|
20230807,105700,21543570,3290,3290,3290,3290,0
|
|
20230807,105600,21543570,3290,3290,3290,3290,0
|
|
20230807,105500,21543570,3290,3290,3290,3290,0
|
|
20230807,105400,21543570,3290,3290,3290,3290,0
|
|
20230807,105300,21543570,3290,3290,3290,3290,0
|
|
20230807,105200,21543570,3290,3290,3290,3290,0
|
|
20230807,105100,21543570,3290,3290,3290,3290,100
|
|
20230807,105000,21214570,3280,3280,3280,3280,0
|
|
20230807,104900,21214570,3280,3280,3280,3280,0
|
|
20230807,104800,21214570,3280,3285,3285,3280,480
|
|
20230807,104700,19638670,3280,3280,3280,3280,0
|
|
20230807,104600,19638670,3280,3280,3280,3280,149
|
|
20230807,104500,19149950,3280,3280,3280,3280,1
|
|
20230807,104400,19146670,3280,3280,3280,3280,51
|
|
20230807,104300,18979390,3290,3290,3290,3290,0
|
|
20230807,104200,18979390,3290,3290,3290,3290,0
|
|
20230807,104100,18979390,3290,3290,3290,3290,0
|
|
20230807,104000,18979390,3290,3290,3290,3290,100
|
|
20230807,103900,18650390,3290,3290,3290,3290,1
|
|
20230807,103800,18647100,3280,3280,3280,3280,0
|
|
20230807,103700,18647100,3280,3280,3280,3280,10
|
|
20230807,103600,18614300,3290,3290,3290,3290,0
|
|
20230807,103500,18614300,3290,3290,3290,3290,0
|
|
20230807,103400,18614300,3290,3290,3290,3290,1
|
|
20230807,103300,18611010,3285,3285,3285,3285,0
|
|
20230807,103200,18611010,3285,3285,3285,3285,0
|
|
20230807,103100,18611010,3285,3285,3285,3285,216
|
|
20230807,103000,17901450,3290,3290,3290,3290,0
|
|
20230807,102900,17901450,3290,3290,3290,3290,0
|
|
20230807,102800,17901450,3290,3290,3290,3290,300
|
|
20230807,102700,16914450,3290,3290,3290,3290,0
|
|
20230807,102600,16914450,3290,3290,3290,3290,0
|
|
20230807,102500,16914450,3290,3290,3290,3290,0
|
|
20230807,102400,16914450,3290,3290,3290,3290,0
|
|
20230807,102300,16914450,3290,3290,3290,3290,0
|
|
20230807,102200,16914450,3290,3290,3290,3290,0
|
|
20230807,102100,16914450,3290,3290,3290,3290,2
|
|
20230807,102000,16907870,3290,3290,3290,3290,0
|
|
20230807,101900,16907870,3290,3290,3290,3290,0
|
|
20230807,101800,16907870,3290,3290,3290,3290,0
|
|
20230807,101700,16907870,3290,3290,3290,3290,10
|
|
20230807,101600,16874970,3290,3290,3290,3290,0
|
|
20230807,101500,16874970,3290,3290,3290,3290,40
|
|
20230807,101400,16743370,3280,3280,3280,3280,150
|
|
20230807,101300,16251370,3280,3280,3280,3280,0
|
|
20230807,101200,16251370,3280,3280,3280,3280,0
|
|
20230807,101100,16251370,3280,3280,3280,3280,0
|
|
20230807,101000,16251370,3280,3280,3280,3280,0
|
|
20230807,100900,16251370,3280,3280,3280,3280,0
|
|
20230807,100800,16251370,3280,3280,3280,3280,0
|
|
20230807,100700,16251370,3280,3280,3280,3280,0
|
|
20230807,100600,16251370,3280,3280,3280,3280,0
|
|
20230807,100500,16251370,3280,3285,3285,3280,1463
|
|
20230807,100400,11446690,3290,3290,3290,3290,0
|
|
20230807,100300,11446690,3290,3290,3290,3290,0
|
|
20230807,100200,11446690,3290,3290,3290,3290,0
|
|
20230807,100100,11446690,3290,3290,3290,3290,10
|
|
20230807,100000,11413790,3295,3295,3295,3295,0
|
|
20230807,095900,11413790,3295,3295,3295,3295,0
|
|
20230807,095800,11413790,3295,3295,3295,3295,0
|
|
20230807,095700,11413790,3295,3295,3295,3295,0
|
|
20230807,095600,11413790,3295,3295,3295,3295,4
|
|
20230807,095500,11400610,3290,3290,3290,3290,0
|
|
20230807,095400,11400610,3290,3290,3290,3290,0
|
|
20230807,095300,11400610,3290,3290,3290,3290,0
|
|
20230807,095200,11400610,3290,3290,3290,3290,0
|
|
20230807,095100,11400610,3290,3290,3290,3290,0
|
|
20230807,095000,11400610,3290,3290,3290,3290,5
|
|
20230807,094900,11384160,3290,3290,3290,3290,0
|
|
20230807,094800,11384160,3290,3290,3290,3290,10
|
|
20230807,094700,11351260,3290,3290,3290,3290,183
|
|
20230807,094600,10749190,3295,3295,3295,3295,0
|
|
20230807,094500,10749190,3295,3295,3295,3295,0
|
|
20230807,094400,10749190,3295,3295,3295,3295,0
|
|
20230807,094300,10749190,3295,3295,3295,3295,0
|
|
20230807,094200,10749190,3295,3290,3295,3290,151
|
|
20230807,094100,10252395,3290,3290,3290,3290,0
|
|
20230807,094000,10252395,3290,3290,3290,3290,0
|
|
20230807,093900,10252395,3290,3290,3290,3290,300
|
|
20230807,093800,9265395,3300,3300,3300,3300,1
|
|
20230807,093700,9262095,3300,3300,3300,3300,95
|
|
20230807,093600,8948595,3300,3300,3300,3300,1
|
|
20230807,093500,8945295,3290,3290,3290,3290,0
|
|
20230807,093400,8945295,3290,3290,3290,3290,70
|
|
20230807,093300,8714995,3290,3300,3300,3290,504
|
|
20230807,093200,7056795,3300,3300,3300,3300,1
|
|
20230807,093100,7053495,3290,3290,3290,3290,0
|
|
20230807,093000,7053495,3290,3290,3290,3290,0
|
|
20230807,092900,7053495,3290,3290,3290,3290,1
|
|
20230807,092800,7050205,3290,3290,3290,3290,14
|
|
20230807,092700,7004145,3290,3290,3290,3290,0
|
|
20230807,092600,7004145,3290,3290,3290,3290,0
|
|
20230807,092500,7004145,3290,3290,3290,3290,0
|
|
20230807,092400,7004145,3290,3290,3290,3290,604
|
|
20230807,092300,5016985,3300,3300,3300,3300,221
|
|
20230807,092200,4287685,3300,3300,3300,3300,0
|
|
20230807,092100,4287685,3300,3300,3300,3300,2
|
|
20230807,092000,4281085,3290,3290,3290,3290,65
|
|
20230807,091900,4067235,3290,3300,3300,3290,590
|
|
20230807,091800,2125935,3300,3300,3300,3300,0
|
|
20230807,091700,2125935,3300,3300,3300,3300,0
|
|
20230807,091600,2125935,3300,3300,3300,3300,0
|
|
20230807,091500,2125935,3300,3300,3300,3300,0
|
|
20230807,091400,2125935,3300,3300,3300,3300,0
|
|
20230807,091300,2125935,3300,3290,3300,3285,222
|
|
20230807,091200,1395785,3310,3310,3310,3310,0
|
|
20230807,091100,1395785,3310,3310,3310,3310,0
|
|
20230807,091000,1395785,3310,3310,3310,3310,0
|
|
20230807,090900,1395785,3310,3310,3310,3310,3
|
|
20230807,090800,1385855,3310,3310,3310,3310,0
|
|
20230807,090700,1385855,3310,3310,3310,3310,57
|
|
20230807,090600,1197185,3290,3290,3290,3290,0
|
|
20230807,090500,1197185,3290,3290,3290,3290,0
|
|
20230807,090400,1197185,3290,3290,3290,3290,0
|
|
20230807,090300,1197185,3290,3290,3290,3290,0
|
|
20230807,090200,1197185,3290,3300,3300,3290,199
|
|
20230807,090100,540645,3315,3315,3315,3315,100
|
|
20230807,090000,209145,3315,3320,3320,3315,63
|