649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194600,100711675,3255,3255,3255,3255,601
|
|
20230803,194500,100711675,3255,3255,3255,3255,0
|
|
20230803,194400,100711675,3255,3255,3255,3255,0
|
|
20230803,194300,100711675,3255,3255,3255,3255,0
|
|
20230803,194200,100711675,3255,3255,3255,3255,0
|
|
20230803,194100,100711675,3255,3255,3255,3255,0
|
|
20230803,194000,100711675,3255,3255,3255,3255,0
|
|
20230803,193900,100711675,3255,3255,3255,3255,0
|
|
20230803,193800,100711675,3255,3255,3255,3255,0
|
|
20230803,193700,100711675,3255,3255,3255,3255,0
|
|
20230803,193600,100711675,3255,3255,3255,3255,0
|
|
20230803,193500,100711675,3255,3255,3255,3255,0
|
|
20230803,193400,100711675,3255,3255,3255,3255,0
|
|
20230803,193300,100711675,3255,3255,3255,3255,0
|
|
20230803,193200,100711675,3255,3255,3255,3255,0
|
|
20230803,193100,100711675,3255,3255,3255,3255,0
|
|
20230803,193000,100711675,3255,3255,3255,3255,0
|
|
20230803,192900,100711675,3255,3255,3255,3255,0
|
|
20230803,192800,100711675,3255,3255,3255,3255,0
|
|
20230803,192700,100711675,3255,3255,3255,3255,0
|
|
20230803,192600,100711675,3255,3255,3255,3255,0
|
|
20230803,192500,100711675,3255,3255,3255,3255,0
|
|
20230803,192400,100711675,3255,3255,3255,3255,0
|
|
20230803,192300,100711675,3255,3255,3255,3255,0
|
|
20230803,192200,100711675,3255,3255,3255,3255,0
|
|
20230803,192100,100711675,3255,3255,3255,3255,0
|
|
20230803,192000,100711675,3255,3255,3255,3255,0
|
|
20230803,191900,100711675,3255,3255,3255,3255,0
|
|
20230803,191800,100711675,3255,3255,3255,3255,0
|
|
20230803,191700,100711675,3255,3255,3255,3255,0
|
|
20230803,191600,100711675,3255,3255,3255,3255,601
|
|
20230803,191500,100711675,3255,3255,3255,3255,0
|
|
20230803,191400,100711675,3255,3255,3255,3255,0
|
|
20230803,191300,100711675,3255,3255,3255,3255,0
|
|
20230803,191200,100711675,3255,3255,3255,3255,0
|
|
20230803,191100,100711675,3255,3255,3255,3255,0
|
|
20230803,191000,100711675,3255,3255,3255,3255,0
|
|
20230803,190900,100711675,3255,3255,3255,3255,0
|
|
20230803,190800,100711675,3255,3255,3255,3255,0
|
|
20230803,190700,100711675,3255,3255,3255,3255,0
|
|
20230803,190600,100711675,3255,3255,3255,3255,0
|
|
20230803,190500,100711675,3255,3255,3255,3255,0
|
|
20230803,190400,100711675,3255,3255,3255,3255,0
|
|
20230803,190300,100711675,3255,3255,3255,3255,0
|
|
20230803,190200,100711675,3255,3255,3255,3255,0
|
|
20230803,190100,100711675,3255,3255,3255,3255,0
|
|
20230803,190000,100711675,3255,3255,3255,3255,0
|
|
20230803,185900,100711675,3255,3255,3255,3255,0
|
|
20230803,185800,100711675,3255,3255,3255,3255,0
|
|
20230803,185700,100711675,3255,3255,3255,3255,0
|
|
20230803,185600,100711675,3255,3255,3255,3255,0
|
|
20230803,185500,100711675,3255,3255,3255,3255,0
|
|
20230803,185400,100711675,3255,3255,3255,3255,0
|
|
20230803,185300,100711675,3255,3255,3255,3255,0
|
|
20230803,185200,100711675,3255,3255,3255,3255,0
|
|
20230803,185100,100711675,3255,3255,3255,3255,0
|
|
20230803,185000,100711675,3255,3255,3255,3255,0
|
|
20230803,184900,100711675,3255,3255,3255,3255,0
|
|
20230803,184800,100711675,3255,3255,3255,3255,0
|
|
20230803,184700,100711675,3255,3255,3255,3255,0
|
|
20230803,184600,100711675,3255,3255,3255,3255,601
|
|
20230803,184500,100711675,3255,3255,3255,3255,0
|
|
20230803,184400,100711675,3255,3255,3255,3255,0
|
|
20230803,184300,100711675,3255,3255,3255,3255,0
|
|
20230803,184200,100711675,3255,3255,3255,3255,0
|
|
20230803,184100,100711675,3255,3255,3255,3255,0
|
|
20230803,184000,100711675,3255,3255,3255,3255,0
|
|
20230803,183900,100711675,3255,3255,3255,3255,0
|
|
20230803,183800,100711675,3255,3255,3255,3255,0
|
|
20230803,183700,100711675,3255,3255,3255,3255,0
|
|
20230803,183600,100711675,3255,3255,3255,3255,0
|
|
20230803,183500,100711675,3255,3255,3255,3255,0
|
|
20230803,183400,100711675,3255,3255,3255,3255,0
|
|
20230803,183300,100711675,3255,3255,3255,3255,0
|
|
20230803,183200,100711675,3255,3255,3255,3255,0
|
|
20230803,183100,100711675,3255,3255,3255,3255,0
|
|
20230803,183000,100711675,3255,3255,3255,3255,0
|
|
20230803,182900,100711675,3255,3255,3255,3255,0
|
|
20230803,182800,100711675,3255,3255,3255,3255,0
|
|
20230803,182700,100711675,3255,3255,3255,3255,0
|
|
20230803,182600,100711675,3255,3255,3255,3255,0
|
|
20230803,182500,100711675,3255,3255,3255,3255,0
|
|
20230803,182400,100711675,3255,3255,3255,3255,0
|
|
20230803,182300,100711675,3255,3255,3255,3255,0
|
|
20230803,182200,100711675,3255,3255,3255,3255,0
|
|
20230803,182100,100711675,3255,3255,3255,3255,0
|
|
20230803,182000,100711675,3255,3255,3255,3255,0
|
|
20230803,181900,100711675,3255,3255,3255,3255,0
|
|
20230803,181800,100711675,3255,3255,3255,3255,0
|
|
20230803,181700,100711675,3255,3255,3255,3255,0
|
|
20230803,181600,100711675,3255,3255,3255,3255,601
|
|
20230803,181500,100711675,3255,3255,3255,3255,0
|
|
20230803,181400,100711675,3255,3255,3255,3255,0
|
|
20230803,181300,100711675,3255,3255,3255,3255,0
|
|
20230803,181200,100711675,3255,3255,3255,3255,0
|
|
20230803,181100,100711675,3255,3255,3255,3255,0
|
|
20230803,181000,100711675,3255,3255,3255,3255,0
|
|
20230803,180900,100711675,3255,3255,3255,3255,0
|
|
20230803,180800,100711675,3255,3255,3255,3255,0
|
|
20230803,180700,100711675,3255,3255,3255,3255,0
|
|
20230803,180600,100711675,3255,3255,3255,3255,0
|
|
20230803,180500,100711675,3255,3255,3255,3255,0
|
|
20230803,180400,100711675,3255,3255,3255,3255,0
|
|
20230803,180300,100711675,3255,3255,3255,3255,0
|
|
20230803,180200,100711675,3255,3255,3255,3255,0
|
|
20230803,180100,100711675,3255,3255,3255,3255,0
|
|
20230803,180000,100711675,3255,3255,3255,3255,0
|
|
20230803,175900,100711675,3255,3255,3255,3255,0
|
|
20230803,175800,100711675,3255,3255,3255,3255,0
|
|
20230803,175700,100711675,3255,3255,3255,3255,0
|
|
20230803,175600,100711675,3255,3255,3255,3255,0
|
|
20230803,175500,100711675,3255,3255,3255,3255,0
|
|
20230803,175400,100711675,3255,3255,3255,3255,0
|
|
20230803,175300,100711675,3255,3255,3255,3255,0
|
|
20230803,175200,100711675,3255,3255,3255,3255,0
|
|
20230803,175100,100711675,3255,3255,3255,3255,0
|
|
20230803,175000,100711675,3255,3255,3255,3255,0
|
|
20230803,174900,100711675,3255,3255,3255,3255,0
|
|
20230803,174800,100711675,3255,3255,3255,3255,0
|
|
20230803,174700,100711675,3255,3255,3255,3255,0
|
|
20230803,174600,100711675,3255,3255,3255,3255,601
|
|
20230803,174500,100711675,3255,3255,3255,3255,0
|
|
20230803,174400,100711675,3255,3255,3255,3255,0
|
|
20230803,174300,100711675,3255,3255,3255,3255,0
|
|
20230803,174200,100711675,3255,3255,3255,3255,0
|
|
20230803,174100,100711675,3255,3255,3255,3255,0
|
|
20230803,174000,100711675,3255,3255,3255,3255,0
|
|
20230803,173900,100711675,3255,3255,3255,3255,0
|
|
20230803,173800,100711675,3255,3255,3255,3255,0
|
|
20230803,173700,100711675,3255,3255,3255,3255,0
|
|
20230803,173600,100711675,3255,3255,3255,3255,0
|
|
20230803,173500,100711675,3255,3255,3255,3255,0
|
|
20230803,173400,100711675,3255,3255,3255,3255,0
|
|
20230803,173300,100711675,3255,3255,3255,3255,0
|
|
20230803,173200,100711675,3255,3255,3255,3255,0
|
|
20230803,173100,100711675,3255,3255,3255,3255,0
|
|
20230803,173000,100711675,3255,3255,3255,3255,0
|
|
20230803,172900,100711675,3255,3255,3255,3255,0
|
|
20230803,172800,100711675,3255,3255,3255,3255,0
|
|
20230803,172700,100711675,3255,3255,3255,3255,0
|
|
20230803,172600,100711675,3255,3255,3255,3255,0
|
|
20230803,172500,100711675,3255,3255,3255,3255,0
|
|
20230803,172400,100711675,3255,3255,3255,3255,0
|
|
20230803,172300,100711675,3255,3255,3255,3255,0
|
|
20230803,172200,100711675,3255,3255,3255,3255,0
|
|
20230803,172100,100711675,3255,3255,3255,3255,0
|
|
20230803,172000,100711675,3255,3255,3255,3255,0
|
|
20230803,171900,100711675,3255,3255,3255,3255,0
|
|
20230803,171800,100711675,3255,3255,3255,3255,0
|
|
20230803,171700,100711675,3255,3255,3255,3255,0
|
|
20230803,171600,100711675,3255,3255,3255,3255,601
|
|
20230803,171500,100711675,3255,3255,3255,3255,0
|
|
20230803,171400,100711675,3255,3255,3255,3255,0
|
|
20230803,171300,100711675,3255,3255,3255,3255,0
|
|
20230803,171200,100711675,3255,3255,3255,3255,0
|
|
20230803,171100,100711675,3255,3255,3255,3255,0
|
|
20230803,171000,100711675,3255,3255,3255,3255,0
|
|
20230803,170900,100711675,3255,3255,3255,3255,0
|
|
20230803,170800,100711675,3255,3255,3255,3255,0
|
|
20230803,170700,100711675,3255,3255,3255,3255,0
|
|
20230803,170600,100711675,3255,3255,3255,3255,0
|
|
20230803,170500,100711675,3255,3255,3255,3255,0
|
|
20230803,170400,100711675,3255,3255,3255,3255,0
|
|
20230803,170300,100711675,3255,3255,3255,3255,0
|
|
20230803,170200,100711675,3255,3255,3255,3255,0
|
|
20230803,170100,100711675,3255,3255,3255,3255,0
|
|
20230803,170000,100711675,3255,3255,3255,3255,0
|
|
20230803,165900,100711675,3255,3255,3255,3255,0
|
|
20230803,165800,100711675,3255,3255,3255,3255,0
|
|
20230803,165700,100711675,3255,3255,3255,3255,0
|
|
20230803,165600,100711675,3255,3255,3255,3255,0
|
|
20230803,165500,100711675,3255,3255,3255,3255,0
|
|
20230803,165400,100711675,3255,3255,3255,3255,0
|
|
20230803,165300,100711675,3255,3255,3255,3255,0
|
|
20230803,165200,100711675,3255,3255,3255,3255,0
|
|
20230803,165100,100711675,3255,3255,3255,3255,0
|
|
20230803,165000,100711675,3255,3255,3255,3255,0
|
|
20230803,164900,100711675,3255,3255,3255,3255,0
|
|
20230803,164800,100711675,3255,3255,3255,3255,0
|
|
20230803,164700,100711675,3255,3255,3255,3255,0
|
|
20230803,164600,100711675,3255,3255,3255,3255,601
|
|
20230803,164500,100711675,3255,3255,3255,3255,0
|
|
20230803,164400,100711675,3255,3255,3255,3255,0
|
|
20230803,164300,100711675,3255,3255,3255,3255,0
|
|
20230803,164200,100711675,3255,3255,3255,3255,0
|
|
20230803,164100,100711675,3255,3255,3255,3255,0
|
|
20230803,164000,100711675,3255,3255,3255,3255,0
|
|
20230803,163900,100711675,3255,3255,3255,3255,0
|
|
20230803,163800,100711675,3255,3255,3255,3255,0
|
|
20230803,163700,100711675,3255,3255,3255,3255,0
|
|
20230803,163600,100711675,3255,3255,3255,3255,0
|
|
20230803,163500,100711675,3255,3255,3255,3255,0
|
|
20230803,163400,100711675,3255,3255,3255,3255,0
|
|
20230803,163300,100711675,3255,3255,3255,3255,0
|
|
20230803,163200,100711675,3255,3255,3255,3255,0
|
|
20230803,163100,100711675,3255,3255,3255,3255,0
|
|
20230803,163000,100711675,3255,3255,3255,3255,0
|
|
20230803,162900,100711675,3255,3255,3255,3255,0
|
|
20230803,162800,100711675,3255,3255,3255,3255,0
|
|
20230803,162700,100711675,3255,3255,3255,3255,0
|
|
20230803,162600,100711675,3255,3255,3255,3255,0
|
|
20230803,162500,100711675,3255,3255,3255,3255,0
|
|
20230803,162400,100711675,3255,3255,3255,3255,0
|
|
20230803,162300,100711675,3255,3255,3255,3255,0
|
|
20230803,162200,100711675,3255,3255,3255,3255,0
|
|
20230803,162100,100711675,3255,3255,3255,3255,0
|
|
20230803,162000,100711675,3255,3255,3255,3255,0
|
|
20230803,161900,100711675,3255,3255,3255,3255,0
|
|
20230803,161800,100711675,3255,3255,3255,3255,0
|
|
20230803,161700,100711675,3255,3255,3255,3255,0
|
|
20230803,161600,100711675,3255,3255,3255,3255,601
|
|
20230803,161500,100711675,3255,3255,3255,3255,0
|
|
20230803,161400,100711675,3255,3255,3255,3255,0
|
|
20230803,161300,100711675,3255,3255,3255,3255,0
|
|
20230803,161200,100711675,3255,3255,3255,3255,0
|
|
20230803,161100,100711675,3255,3255,3255,3255,0
|
|
20230803,161000,100711675,3255,3255,3255,3255,0
|
|
20230803,160900,100711675,3255,3255,3255,3255,0
|
|
20230803,160800,100711675,3255,3255,3255,3255,0
|
|
20230803,160700,100711675,3255,3255,3255,3255,0
|
|
20230803,160600,100711675,3255,3255,3255,3255,0
|
|
20230803,160500,100711675,3255,3255,3255,3255,0
|
|
20230803,160400,100711675,3255,3255,3255,3255,0
|
|
20230803,160300,100711675,3255,3255,3255,3255,0
|
|
20230803,160200,100711675,3255,3255,3255,3255,0
|
|
20230803,160100,100711675,3255,3255,3255,3255,0
|
|
20230803,160000,100711675,3255,3255,3255,3255,0
|
|
20230803,155900,100711675,3255,3255,3255,3255,0
|
|
20230803,155800,100711675,3255,3255,3255,3255,0
|
|
20230803,155700,100711675,3255,3255,3255,3255,0
|
|
20230803,155600,100711675,3255,3255,3255,3255,0
|
|
20230803,155500,100711675,3255,3255,3255,3255,0
|
|
20230803,155400,100711675,3255,3255,3255,3255,0
|
|
20230803,155300,100711675,3255,3255,3255,3255,0
|
|
20230803,155200,100711675,3255,3255,3255,3255,0
|
|
20230803,155100,100711675,3255,3255,3255,3255,0
|
|
20230803,155000,100711675,3255,3255,3255,3255,0
|
|
20230803,154900,100711675,3255,3255,3255,3255,0
|
|
20230803,154800,100711675,3255,3255,3255,3255,0
|
|
20230803,154700,100711675,3255,3255,3255,3255,0
|
|
20230803,154600,100711675,3255,3255,3255,3255,601
|
|
20230803,154500,100711675,3255,3255,3255,3255,0
|
|
20230803,154400,100711675,3255,3255,3255,3255,0
|
|
20230803,154300,100711675,3255,3255,3255,3255,0
|
|
20230803,154200,100711675,3255,3255,3255,3255,0
|
|
20230803,154100,100711675,3255,3255,3255,3255,0
|
|
20230803,154000,100711675,3255,3255,3255,3255,0
|
|
20230803,153900,100711675,3255,3255,3255,3255,0
|
|
20230803,153800,100711675,3255,3255,3255,3255,0
|
|
20230803,153700,100711675,3255,3255,3255,3255,0
|
|
20230803,153600,100711675,3255,3255,3255,3255,0
|
|
20230803,153500,100711675,3255,3255,3255,3255,0
|
|
20230803,153400,100711675,3255,3255,3255,3255,0
|
|
20230803,153300,100711675,3255,3255,3255,3255,0
|
|
20230803,153200,100711675,3255,3255,3255,3255,0
|
|
20230803,153100,100711675,3255,3255,3255,3255,0
|
|
20230803,153000,100711675,3255,3255,3255,3255,601
|
|
20230803,152900,98755420,3250,3250,3250,3250,0
|
|
20230803,152800,98755420,3250,3250,3250,3250,0
|
|
20230803,152700,98755420,3250,3250,3250,3250,0
|
|
20230803,152600,98755420,3250,3250,3250,3250,0
|
|
20230803,152500,98755420,3250,3250,3250,3250,0
|
|
20230803,152400,98755420,3250,3250,3250,3250,0
|
|
20230803,152300,98755420,3250,3250,3250,3250,0
|
|
20230803,152200,98755420,3250,3250,3250,3250,0
|
|
20230803,152100,98755420,3250,3250,3250,3250,0
|
|
20230803,152000,98755420,3250,3250,3250,3250,0
|
|
20230803,151900,98755420,3250,3250,3250,3250,73
|
|
20230803,151800,98518170,3250,3250,3250,3250,43
|
|
20230803,151700,98378420,3245,3250,3250,3245,157
|
|
20230803,151600,97868455,3250,3250,3250,3250,300
|
|
20230803,151500,96893455,3250,3250,3250,3250,0
|
|
20230803,151400,96893455,3250,3250,3250,3250,0
|
|
20230803,151300,96893455,3250,3250,3250,3250,1
|
|
20230803,151200,96890205,3250,3250,3250,3250,2
|
|
20230803,151100,96883705,3245,3245,3245,3245,0
|
|
20230803,151000,96883705,3245,3245,3245,3245,0
|
|
20230803,150900,96883705,3245,3245,3245,3245,0
|
|
20230803,150800,96883705,3245,3245,3245,3245,600
|
|
20230803,150700,94936705,3250,3250,3250,3250,1187
|
|
20230803,150600,91078955,3250,3250,3250,3250,0
|
|
20230803,150500,91078955,3250,3250,3250,3250,710
|
|
20230803,150400,88771455,3250,3250,3250,3250,0
|
|
20230803,150300,88771455,3250,3250,3250,3250,24
|
|
20230803,150200,88693455,3250,3250,3250,3250,0
|
|
20230803,150100,88693455,3250,3250,3250,3250,0
|
|
20230803,150000,88693455,3250,3250,3250,3250,0
|
|
20230803,145900,88693455,3250,3250,3250,3250,1
|
|
20230803,145800,88690205,3250,3250,3250,3250,0
|
|
20230803,145700,88690205,3250,3250,3250,3250,0
|
|
20230803,145600,88690205,3250,3250,3250,3250,1
|
|
20230803,145500,88686955,3245,3245,3245,3245,0
|
|
20230803,145400,88686955,3245,3245,3245,3245,0
|
|
20230803,145300,88686955,3245,3245,3245,3245,0
|
|
20230803,145200,88686955,3245,3245,3245,3245,0
|
|
20230803,145100,88686955,3245,3245,3245,3245,0
|
|
20230803,145000,88686955,3245,3245,3245,3245,0
|
|
20230803,144900,88686955,3245,3245,3245,3245,147
|
|
20230803,144800,88209940,3250,3250,3250,3250,0
|
|
20230803,144700,88209940,3250,3250,3250,3250,0
|
|
20230803,144600,88209940,3250,3250,3250,3250,0
|
|
20230803,144500,88209940,3250,3250,3250,3250,0
|
|
20230803,144400,88209940,3250,3250,3250,3250,0
|
|
20230803,144300,88209940,3250,3250,3250,3250,0
|
|
20230803,144200,88209940,3250,3250,3250,3250,0
|
|
20230803,144100,88209940,3250,3250,3250,3250,0
|
|
20230803,144000,88209940,3250,3250,3250,3250,0
|
|
20230803,143900,88209940,3250,3250,3250,3250,0
|
|
20230803,143800,88209940,3250,3250,3250,3250,1089
|
|
20230803,143700,84670690,3250,3250,3250,3250,130
|
|
20230803,143600,84248190,3250,3250,3250,3250,0
|
|
20230803,143500,84248190,3250,3250,3250,3250,0
|
|
20230803,143400,84248190,3250,3250,3250,3250,0
|
|
20230803,143300,84248190,3250,3250,3250,3250,0
|
|
20230803,143200,84248190,3250,3250,3250,3250,0
|
|
20230803,143100,84248190,3250,3250,3250,3250,0
|
|
20230803,143000,84248190,3250,3250,3250,3250,0
|
|
20230803,142900,84248190,3250,3250,3250,3250,0
|
|
20230803,142800,84248190,3250,3250,3250,3250,0
|
|
20230803,142700,84248190,3250,3250,3250,3250,0
|
|
20230803,142600,84248190,3250,3250,3250,3250,0
|
|
20230803,142500,84248190,3250,3250,3250,3250,0
|
|
20230803,142400,84248190,3250,3250,3250,3250,0
|
|
20230803,142300,84248190,3250,3250,3250,3250,0
|
|
20230803,142200,84248190,3250,3250,3250,3250,0
|
|
20230803,142100,84248190,3250,3250,3250,3250,0
|
|
20230803,142000,84248190,3250,3250,3250,3250,0
|
|
20230803,141900,84248190,3250,3250,3250,3250,0
|
|
20230803,141800,84248190,3250,3250,3250,3250,0
|
|
20230803,141700,84248190,3250,3250,3250,3250,0
|
|
20230803,141600,84248190,3250,3250,3250,3250,1
|
|
20230803,141500,84244940,3255,3255,3255,3255,0
|
|
20230803,141400,84244940,3255,3255,3255,3255,0
|
|
20230803,141300,84244940,3255,3255,3255,3255,0
|
|
20230803,141200,84244940,3255,3255,3255,3255,0
|
|
20230803,141100,84244940,3255,3255,3255,3255,0
|
|
20230803,141000,84244940,3255,3255,3255,3255,0
|
|
20230803,140900,84244940,3255,3255,3255,3255,0
|
|
20230803,140800,84244940,3255,3255,3255,3255,0
|
|
20230803,140700,84244940,3255,3255,3255,3255,0
|
|
20230803,140600,84244940,3255,3255,3255,3255,0
|
|
20230803,140500,84244940,3255,3255,3255,3255,0
|
|
20230803,140400,84244940,3255,3255,3255,3255,0
|
|
20230803,140300,84244940,3255,3255,3255,3255,1
|
|
20230803,140200,84241685,3255,3255,3255,3255,0
|
|
20230803,140100,84241685,3255,3255,3255,3255,0
|
|
20230803,140000,84241685,3255,3255,3255,3255,31
|
|
20230803,135900,84140780,3260,3260,3260,3260,0
|
|
20230803,135800,84140780,3260,3260,3260,3260,0
|
|
20230803,135700,84140780,3260,3260,3260,3260,0
|
|
20230803,135600,84140780,3260,3260,3260,3260,0
|
|
20230803,135500,84140780,3260,3260,3260,3260,0
|
|
20230803,135400,84140780,3260,3260,3260,3260,0
|
|
20230803,135300,84140780,3260,3260,3260,3260,0
|
|
20230803,135200,84140780,3260,3260,3260,3260,0
|
|
20230803,135100,84140780,3260,3260,3260,3260,0
|
|
20230803,135000,84140780,3260,3260,3260,3260,0
|
|
20230803,134900,84140780,3260,3260,3260,3260,0
|
|
20230803,134800,84140780,3260,3260,3260,3260,0
|
|
20230803,134700,84140780,3260,3260,3260,3260,0
|
|
20230803,134600,84140780,3260,3260,3260,3260,0
|
|
20230803,134500,84140780,3260,3260,3260,3260,0
|
|
20230803,134400,84140780,3260,3260,3260,3260,0
|
|
20230803,134300,84140780,3260,3260,3260,3260,0
|
|
20230803,134200,84140780,3260,3260,3260,3260,0
|
|
20230803,134100,84140780,3260,3260,3260,3260,0
|
|
20230803,134000,84140780,3260,3260,3260,3260,0
|
|
20230803,133900,84140780,3260,3260,3260,3260,0
|
|
20230803,133800,84140780,3260,3260,3260,3260,0
|
|
20230803,133700,84140780,3260,3260,3260,3260,0
|
|
20230803,133600,84140780,3260,3260,3260,3260,0
|
|
20230803,133500,84140780,3260,3260,3260,3260,6
|
|
20230803,133400,84121220,3260,3260,3260,3260,0
|
|
20230803,133300,84121220,3260,3260,3260,3260,0
|
|
20230803,133200,84121220,3260,3260,3260,3260,0
|
|
20230803,133100,84121220,3260,3260,3260,3260,0
|
|
20230803,133000,84121220,3260,3260,3260,3260,0
|
|
20230803,132900,84121220,3260,3260,3260,3260,0
|
|
20230803,132800,84121220,3260,3260,3260,3260,0
|
|
20230803,132700,84121220,3260,3260,3260,3260,0
|
|
20230803,132600,84121220,3260,3260,3260,3260,0
|
|
20230803,132500,84121220,3260,3260,3260,3260,0
|
|
20230803,132400,84121220,3260,3260,3260,3260,30
|
|
20230803,132300,84023420,3260,3260,3260,3260,0
|
|
20230803,132200,84023420,3260,3260,3260,3260,0
|
|
20230803,132100,84023420,3260,3260,3260,3260,0
|
|
20230803,132000,84023420,3260,3260,3260,3260,0
|
|
20230803,131900,84023420,3260,3260,3260,3260,0
|
|
20230803,131800,84023420,3260,3260,3260,3260,0
|
|
20230803,131700,84023420,3260,3260,3260,3260,0
|
|
20230803,131600,84023420,3260,3260,3260,3260,0
|
|
20230803,131500,84023420,3260,3260,3260,3260,0
|
|
20230803,131400,84023420,3260,3260,3260,3260,0
|
|
20230803,131300,84023420,3260,3260,3260,3260,0
|
|
20230803,131200,84023420,3260,3260,3260,3260,0
|
|
20230803,131100,84023420,3260,3260,3260,3260,0
|
|
20230803,131000,84023420,3260,3260,3260,3260,0
|
|
20230803,130900,84023420,3260,3260,3260,3260,32
|
|
20230803,130800,83919100,3260,3260,3260,3260,0
|
|
20230803,130700,83919100,3260,3260,3260,3260,0
|
|
20230803,130600,83919100,3260,3260,3260,3260,0
|
|
20230803,130500,83919100,3260,3260,3260,3260,0
|
|
20230803,130400,83919100,3260,3260,3260,3260,0
|
|
20230803,130300,83919100,3260,3260,3260,3260,0
|
|
20230803,130200,83919100,3260,3260,3260,3260,0
|
|
20230803,130100,83919100,3260,3260,3260,3260,0
|
|
20230803,130000,83919100,3260,3260,3260,3260,0
|
|
20230803,125900,83919100,3260,3260,3260,3260,0
|
|
20230803,125800,83919100,3260,3260,3260,3260,0
|
|
20230803,125700,83919100,3260,3255,3260,3250,2090
|
|
20230803,125600,77124930,3260,3260,3260,3260,0
|
|
20230803,125500,77124930,3260,3260,3260,3260,0
|
|
20230803,125400,77124930,3260,3260,3260,3260,357
|
|
20230803,125300,75961110,3260,3260,3260,3260,173
|
|
20230803,125200,75397130,3260,3260,3260,3260,18
|
|
20230803,125100,75338450,3260,3260,3260,3260,18
|
|
20230803,125000,75279770,3260,3260,3260,3260,36
|
|
20230803,124900,75162410,3260,3260,3260,3260,0
|
|
20230803,124800,75162410,3260,3260,3260,3260,0
|
|
20230803,124700,75162410,3260,3260,3260,3260,0
|
|
20230803,124600,75162410,3260,3255,3260,3255,100
|
|
20230803,124500,74836725,3250,3250,3250,3250,7
|
|
20230803,124400,74813975,3250,3250,3250,3250,0
|
|
20230803,124300,74813975,3250,3250,3250,3250,0
|
|
20230803,124200,74813975,3250,3250,3250,3250,500
|
|
20230803,124100,73188975,3255,3255,3255,3255,0
|
|
20230803,124000,73188975,3255,3255,3255,3255,0
|
|
20230803,123900,73188975,3255,3255,3255,3255,0
|
|
20230803,123800,73188975,3255,3255,3255,3255,0
|
|
20230803,123700,73188975,3255,3255,3255,3255,37
|
|
20230803,123600,73068540,3250,3250,3250,3250,0
|
|
20230803,123500,73068540,3250,3250,3250,3250,0
|
|
20230803,123400,73068540,3250,3250,3250,3250,0
|
|
20230803,123300,73068540,3250,3250,3250,3250,0
|
|
20230803,123200,73068540,3250,3250,3250,3250,0
|
|
20230803,123100,73068540,3250,3250,3250,3250,0
|
|
20230803,123000,73068540,3250,3250,3250,3250,0
|
|
20230803,122900,73068540,3250,3250,3250,3250,0
|
|
20230803,122800,73068540,3250,3250,3250,3250,0
|
|
20230803,122700,73068540,3250,3250,3250,3250,0
|
|
20230803,122600,73068540,3250,3250,3250,3250,0
|
|
20230803,122500,73068540,3250,3250,3250,3250,0
|
|
20230803,122400,73068540,3250,3250,3250,3250,0
|
|
20230803,122300,73068540,3250,3250,3250,3250,0
|
|
20230803,122200,73068540,3250,3250,3250,3250,0
|
|
20230803,122100,73068540,3250,3250,3250,3250,0
|
|
20230803,122000,73068540,3250,3250,3250,3250,0
|
|
20230803,121900,73068540,3250,3250,3250,3250,300
|
|
20230803,121800,72093540,3260,3260,3260,3260,0
|
|
20230803,121700,72093540,3260,3260,3260,3260,0
|
|
20230803,121600,72093540,3260,3260,3260,3260,0
|
|
20230803,121500,72093540,3260,3260,3260,3260,0
|
|
20230803,121400,72093540,3260,3260,3260,3260,0
|
|
20230803,121300,72093540,3260,3260,3260,3260,0
|
|
20230803,121200,72093540,3260,3260,3260,3260,20
|
|
20230803,121100,72028340,3260,3260,3260,3260,0
|
|
20230803,121000,72028340,3260,3260,3260,3260,0
|
|
20230803,120900,72028340,3260,3260,3260,3260,0
|
|
20230803,120800,72028340,3260,3260,3260,3260,0
|
|
20230803,120700,72028340,3260,3260,3260,3260,0
|
|
20230803,120600,72028340,3260,3260,3260,3260,30
|
|
20230803,120500,71930540,3260,3260,3260,3260,0
|
|
20230803,120400,71930540,3260,3260,3260,3260,0
|
|
20230803,120300,71930540,3260,3260,3260,3260,0
|
|
20230803,120200,71930540,3260,3260,3260,3260,0
|
|
20230803,120100,71930540,3260,3260,3260,3260,0
|
|
20230803,120000,71930540,3260,3260,3260,3260,0
|
|
20230803,115900,71930540,3260,3260,3260,3260,0
|
|
20230803,115800,71930540,3260,3260,3260,3260,0
|
|
20230803,115700,71930540,3260,3260,3260,3260,0
|
|
20230803,115600,71930540,3260,3260,3260,3260,0
|
|
20230803,115500,71930540,3260,3260,3260,3260,0
|
|
20230803,115400,71930540,3260,3260,3260,3260,0
|
|
20230803,115300,71930540,3260,3260,3260,3260,0
|
|
20230803,115200,71930540,3260,3260,3260,3260,0
|
|
20230803,115100,71930540,3260,3260,3260,3260,0
|
|
20230803,115000,71930540,3260,3260,3260,3260,0
|
|
20230803,114900,71930540,3260,3260,3260,3260,0
|
|
20230803,114800,71930540,3260,3260,3260,3260,0
|
|
20230803,114700,71930540,3260,3260,3260,3260,0
|
|
20230803,114600,71930540,3260,3260,3260,3260,0
|
|
20230803,114500,71930540,3260,3260,3260,3260,0
|
|
20230803,114400,71930540,3260,3260,3260,3260,0
|
|
20230803,114300,71930540,3260,3260,3260,3260,0
|
|
20230803,114200,71930540,3260,3260,3260,3260,0
|
|
20230803,114100,71930540,3260,3260,3260,3260,0
|
|
20230803,114000,71930540,3260,3260,3260,3260,0
|
|
20230803,113900,71930540,3260,3260,3260,3260,0
|
|
20230803,113800,71930540,3260,3260,3260,3260,0
|
|
20230803,113700,71930540,3260,3260,3260,3260,0
|
|
20230803,113600,71930540,3260,3260,3260,3260,0
|
|
20230803,113500,71930540,3260,3260,3260,3260,0
|
|
20230803,113400,71930540,3260,3260,3260,3260,0
|
|
20230803,113300,71930540,3260,3260,3260,3260,0
|
|
20230803,113200,71930540,3260,3260,3260,3260,0
|
|
20230803,113100,71930540,3260,3260,3260,3260,0
|
|
20230803,113000,71930540,3260,3260,3260,3260,0
|
|
20230803,112900,71930540,3260,3260,3260,3260,0
|
|
20230803,112800,71930540,3260,3260,3260,3260,0
|
|
20230803,112700,71930540,3260,3260,3260,3260,0
|
|
20230803,112600,71930540,3260,3260,3260,3260,0
|
|
20230803,112500,71930540,3260,3260,3260,3260,0
|
|
20230803,112400,71930540,3260,3260,3260,3260,0
|
|
20230803,112300,71930540,3260,3260,3260,3260,0
|
|
20230803,112200,71930540,3260,3260,3260,3260,0
|
|
20230803,112100,71930540,3260,3260,3260,3260,132
|
|
20230803,112000,71500220,3260,3260,3260,3260,0
|
|
20230803,111900,71500220,3260,3260,3260,3260,0
|
|
20230803,111800,71500220,3260,3260,3260,3260,0
|
|
20230803,111700,71500220,3260,3260,3260,3260,0
|
|
20230803,111600,71500220,3260,3260,3260,3260,0
|
|
20230803,111500,71500220,3260,3260,3260,3260,0
|
|
20230803,111400,71500220,3260,3260,3260,3260,0
|
|
20230803,111300,71500220,3260,3260,3260,3260,0
|
|
20230803,111200,71500220,3260,3260,3260,3260,0
|
|
20230803,111100,71500220,3260,3260,3260,3260,0
|
|
20230803,111000,71500220,3260,3260,3260,3260,0
|
|
20230803,110900,71500220,3260,3260,3260,3260,500
|
|
20230803,110800,69870220,3260,3260,3260,3260,0
|
|
20230803,110700,69870220,3260,3260,3260,3260,0
|
|
20230803,110600,69870220,3260,3260,3260,3260,0
|
|
20230803,110500,69870220,3260,3260,3260,3260,0
|
|
20230803,110400,69870220,3260,3260,3260,3260,0
|
|
20230803,110300,69870220,3260,3260,3260,3260,0
|
|
20230803,110200,69870220,3260,3260,3260,3260,800
|
|
20230803,110100,67262220,3260,3260,3260,3260,0
|
|
20230803,110000,67262220,3260,3260,3260,3260,49
|
|
20230803,105900,67102480,3260,3260,3260,3260,61
|
|
20230803,105800,66903620,3260,3245,3260,3245,1675
|
|
20230803,105700,61445325,3245,3245,3245,3245,2
|
|
20230803,105600,61438835,3250,3250,3250,3250,0
|
|
20230803,105500,61438835,3250,3250,3250,3250,0
|
|
20230803,105400,61438835,3250,3250,3250,3250,0
|
|
20230803,105300,61438835,3250,3250,3250,3250,115
|
|
20230803,105200,61065085,3255,3255,3255,3255,0
|
|
20230803,105100,61065085,3255,3255,3255,3255,0
|
|
20230803,105000,61065085,3255,3255,3255,3255,0
|
|
20230803,104900,61065085,3255,3255,3255,3255,0
|
|
20230803,104800,61065085,3255,3255,3255,3255,0
|
|
20230803,104700,61065085,3255,3255,3255,3255,0
|
|
20230803,104600,61065085,3255,3255,3255,3255,0
|
|
20230803,104500,61065085,3255,3255,3255,3255,0
|
|
20230803,104400,61065085,3255,3255,3255,3255,0
|
|
20230803,104300,61065085,3255,3255,3255,3255,1
|
|
20230803,104200,61061830,3255,3255,3255,3255,2
|
|
20230803,104100,61055320,3255,3255,3255,3255,0
|
|
20230803,104000,61055320,3255,3255,3255,3255,0
|
|
20230803,103900,61055320,3255,3255,3255,3255,0
|
|
20230803,103800,61055320,3255,3255,3255,3255,2
|
|
20230803,103700,61048810,3255,3255,3255,3255,0
|
|
20230803,103600,61048810,3255,3255,3255,3255,18
|
|
20230803,103500,60990220,3255,3255,3255,3255,0
|
|
20230803,103400,60990220,3255,3255,3255,3255,1554
|
|
20230803,103300,55931950,3260,3260,3260,3260,0
|
|
20230803,103200,55931950,3260,3260,3260,3260,1932
|
|
20230803,103100,49633630,3265,3265,3265,3265,0
|
|
20230803,103000,49633630,3265,3265,3265,3265,0
|
|
20230803,102900,49633630,3265,3265,3265,3265,0
|
|
20230803,102800,49633630,3265,3265,3265,3265,0
|
|
20230803,102700,49633630,3265,3265,3265,3265,150
|
|
20230803,102600,49143880,3265,3265,3265,3265,0
|
|
20230803,102500,49143880,3265,3265,3265,3265,0
|
|
20230803,102400,49143880,3265,3265,3265,3265,0
|
|
20230803,102300,49143880,3265,3265,3265,3265,0
|
|
20230803,102200,49143880,3265,3265,3265,3265,0
|
|
20230803,102100,49143880,3265,3265,3265,3265,0
|
|
20230803,102000,49143880,3265,3265,3265,3265,0
|
|
20230803,101900,49143880,3265,3265,3265,3265,0
|
|
20230803,101800,49143880,3265,3255,3265,3255,2514
|
|
20230803,101700,40945470,3250,3250,3250,3250,0
|
|
20230803,101600,40945470,3250,3250,3250,3250,0
|
|
20230803,101500,40945470,3250,3250,3250,3250,0
|
|
20230803,101400,40945470,3250,3250,3250,3250,504
|
|
20230803,101300,39307470,3250,3250,3250,3250,0
|
|
20230803,101200,39307470,3250,3250,3250,3250,0
|
|
20230803,101100,39307470,3250,3250,3250,3250,0
|
|
20230803,101000,39307470,3250,3250,3250,3250,0
|
|
20230803,100900,39307470,3250,3250,3250,3250,0
|
|
20230803,100800,39307470,3250,3250,3250,3250,63
|
|
20230803,100700,39102720,3250,3250,3250,3250,61
|
|
20230803,100600,38904470,3255,3255,3255,3255,11
|
|
20230803,100500,38868665,3260,3260,3260,3260,0
|
|
20230803,100400,38868665,3260,3260,3260,3260,0
|
|
20230803,100300,38868665,3260,3260,3260,3260,0
|
|
20230803,100200,38868665,3260,3260,3260,3260,0
|
|
20230803,100100,38868665,3260,3260,3260,3260,0
|
|
20230803,100000,38868665,3260,3260,3260,3260,0
|
|
20230803,095900,38868665,3260,3260,3260,3260,0
|
|
20230803,095800,38868665,3260,3260,3260,3260,0
|
|
20230803,095700,38868665,3260,3260,3260,3260,0
|
|
20230803,095600,38868665,3260,3260,3260,3260,0
|
|
20230803,095500,38868665,3260,3260,3260,3260,0
|
|
20230803,095400,38868665,3260,3260,3260,3260,0
|
|
20230803,095300,38868665,3260,3260,3260,3260,0
|
|
20230803,095200,38868665,3260,3260,3260,3260,0
|
|
20230803,095100,38868665,3260,3260,3260,3260,0
|
|
20230803,095000,38868665,3260,3260,3260,3260,0
|
|
20230803,094900,38868665,3260,3260,3260,3260,5
|
|
20230803,094800,38852365,3260,3260,3260,3260,0
|
|
20230803,094700,38852365,3260,3255,3260,3250,112
|
|
20230803,094600,38488135,3260,3260,3260,3260,60
|
|
20230803,094500,38292535,3260,3260,3260,3260,0
|
|
20230803,094400,38292535,3260,3260,3260,3260,0
|
|
20230803,094300,38292535,3260,3260,3260,3260,14
|
|
20230803,094200,38246895,3260,3260,3260,3260,0
|
|
20230803,094100,38246895,3260,3260,3260,3260,0
|
|
20230803,094000,38246895,3260,3255,3260,3255,30
|
|
20230803,093900,38149195,3255,3255,3255,3255,0
|
|
20230803,093800,38149195,3255,3250,3255,3250,664
|
|
20230803,093700,35989295,3250,3250,3250,3250,0
|
|
20230803,093600,35989295,3250,3250,3250,3250,0
|
|
20230803,093500,35989295,3250,3250,3250,3250,12
|
|
20230803,093400,35950295,3250,3250,3250,3250,31
|
|
20230803,093300,35849545,3250,3240,3250,3230,2678
|
|
20230803,093200,27197155,3250,3250,3250,3250,0
|
|
20230803,093100,27197155,3250,3250,3250,3250,4
|
|
20230803,093000,27184155,3250,3250,3250,3250,2
|
|
20230803,092900,27177655,3250,3250,3250,3250,0
|
|
20230803,092800,27177655,3250,3250,3250,3250,0
|
|
20230803,092700,27177655,3250,3250,3250,3250,0
|
|
20230803,092600,27177655,3250,3250,3250,3250,8
|
|
20230803,092500,27151655,3250,3250,3250,3250,13
|
|
20230803,092400,27109405,3250,3250,3250,3250,0
|
|
20230803,092300,27109405,3250,3250,3250,3250,0
|
|
20230803,092200,27109405,3250,3250,3250,3250,36
|
|
20230803,092100,26992405,3250,3250,3250,3250,0
|
|
20230803,092000,26992405,3250,3250,3250,3250,0
|
|
20230803,091900,26992405,3250,3250,3250,3250,5
|
|
20230803,091800,26976155,3250,3250,3250,3250,0
|
|
20230803,091700,26976155,3250,3250,3250,3250,0
|
|
20230803,091600,26976155,3250,3250,3250,3250,0
|
|
20230803,091500,26976155,3250,3250,3250,3250,0
|
|
20230803,091400,26976155,3250,3250,3250,3250,0
|
|
20230803,091300,26976155,3250,3250,3250,3250,0
|
|
20230803,091200,26976155,3250,3250,3250,3250,0
|
|
20230803,091100,26976155,3250,3250,3250,3250,16
|
|
20230803,091000,26924155,3250,3250,3250,3250,600
|
|
20230803,090900,24974155,3250,3250,3250,3250,1000
|
|
20230803,090800,21724155,3255,3255,3255,3255,1972
|
|
20230803,090700,15305295,3260,3260,3260,3260,162
|
|
20230803,090600,14777175,3265,3245,3265,3245,3442
|
|
20230803,090500,3595085,3245,3245,3245,3245,2
|
|
20230803,090400,3588595,3230,3230,3230,3230,451
|
|
20230803,090300,2131865,3235,3235,3235,3235,0
|
|
20230803,090200,2131865,3235,3235,3235,3235,160
|
|
20230803,090100,1614265,3235,3235,3235,3235,0
|
|
20230803,090000,1614265,3235,3235,3235,3235,499
|