651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194800,84249700,3285,3285,3285,3285,576
|
|
20230804,194700,84249700,3285,3285,3285,3285,0
|
|
20230804,194600,84249700,3285,3285,3285,3285,0
|
|
20230804,194500,84249700,3285,3285,3285,3285,0
|
|
20230804,194400,84249700,3285,3285,3285,3285,0
|
|
20230804,194300,84249700,3285,3285,3285,3285,0
|
|
20230804,194200,84249700,3285,3285,3285,3285,0
|
|
20230804,194100,84249700,3285,3285,3285,3285,0
|
|
20230804,194000,84249700,3285,3285,3285,3285,0
|
|
20230804,193900,84249700,3285,3285,3285,3285,0
|
|
20230804,193800,84249700,3285,3285,3285,3285,0
|
|
20230804,193700,84249700,3285,3285,3285,3285,0
|
|
20230804,193600,84249700,3285,3285,3285,3285,0
|
|
20230804,193500,84249700,3285,3285,3285,3285,0
|
|
20230804,193400,84249700,3285,3285,3285,3285,0
|
|
20230804,193300,84249700,3285,3285,3285,3285,0
|
|
20230804,193200,84249700,3285,3285,3285,3285,0
|
|
20230804,193100,84249700,3285,3285,3285,3285,0
|
|
20230804,193000,84249700,3285,3285,3285,3285,0
|
|
20230804,192900,84249700,3285,3285,3285,3285,0
|
|
20230804,192800,84249700,3285,3285,3285,3285,0
|
|
20230804,192700,84249700,3285,3285,3285,3285,0
|
|
20230804,192600,84249700,3285,3285,3285,3285,0
|
|
20230804,192500,84249700,3285,3285,3285,3285,0
|
|
20230804,192400,84249700,3285,3285,3285,3285,0
|
|
20230804,192300,84249700,3285,3285,3285,3285,0
|
|
20230804,192200,84249700,3285,3285,3285,3285,0
|
|
20230804,192100,84249700,3285,3285,3285,3285,0
|
|
20230804,192000,84249700,3285,3285,3285,3285,0
|
|
20230804,191900,84249700,3285,3285,3285,3285,0
|
|
20230804,191800,84249700,3285,3285,3285,3285,576
|
|
20230804,191700,84249700,3285,3285,3285,3285,0
|
|
20230804,191600,84249700,3285,3285,3285,3285,0
|
|
20230804,191500,84249700,3285,3285,3285,3285,0
|
|
20230804,191400,84249700,3285,3285,3285,3285,0
|
|
20230804,191300,84249700,3285,3285,3285,3285,0
|
|
20230804,191200,84249700,3285,3285,3285,3285,0
|
|
20230804,191100,84249700,3285,3285,3285,3285,0
|
|
20230804,191000,84249700,3285,3285,3285,3285,0
|
|
20230804,190900,84249700,3285,3285,3285,3285,0
|
|
20230804,190800,84249700,3285,3285,3285,3285,0
|
|
20230804,190700,84249700,3285,3285,3285,3285,0
|
|
20230804,190600,84249700,3285,3285,3285,3285,0
|
|
20230804,190500,84249700,3285,3285,3285,3285,0
|
|
20230804,190400,84249700,3285,3285,3285,3285,0
|
|
20230804,190300,84249700,3285,3285,3285,3285,0
|
|
20230804,190200,84249700,3285,3285,3285,3285,0
|
|
20230804,190100,84249700,3285,3285,3285,3285,0
|
|
20230804,190000,84249700,3285,3285,3285,3285,0
|
|
20230804,185900,84249700,3285,3285,3285,3285,0
|
|
20230804,185800,84249700,3285,3285,3285,3285,0
|
|
20230804,185700,84249700,3285,3285,3285,3285,0
|
|
20230804,185600,84249700,3285,3285,3285,3285,0
|
|
20230804,185500,84249700,3285,3285,3285,3285,0
|
|
20230804,185400,84249700,3285,3285,3285,3285,0
|
|
20230804,185300,84249700,3285,3285,3285,3285,0
|
|
20230804,185200,84249700,3285,3285,3285,3285,0
|
|
20230804,185100,84249700,3285,3285,3285,3285,0
|
|
20230804,185000,84249700,3285,3285,3285,3285,0
|
|
20230804,184900,84249700,3285,3285,3285,3285,0
|
|
20230804,184800,84249700,3285,3285,3285,3285,576
|
|
20230804,184700,84249700,3285,3285,3285,3285,0
|
|
20230804,184600,84249700,3285,3285,3285,3285,0
|
|
20230804,184500,84249700,3285,3285,3285,3285,0
|
|
20230804,184400,84249700,3285,3285,3285,3285,0
|
|
20230804,184300,84249700,3285,3285,3285,3285,0
|
|
20230804,184200,84249700,3285,3285,3285,3285,0
|
|
20230804,184100,84249700,3285,3285,3285,3285,0
|
|
20230804,184000,84249700,3285,3285,3285,3285,0
|
|
20230804,183900,84249700,3285,3285,3285,3285,0
|
|
20230804,183800,84249700,3285,3285,3285,3285,0
|
|
20230804,183700,84249700,3285,3285,3285,3285,0
|
|
20230804,183600,84249700,3285,3285,3285,3285,0
|
|
20230804,183500,84249700,3285,3285,3285,3285,0
|
|
20230804,183400,84249700,3285,3285,3285,3285,0
|
|
20230804,183300,84249700,3285,3285,3285,3285,0
|
|
20230804,183200,84249700,3285,3285,3285,3285,0
|
|
20230804,183100,84249700,3285,3285,3285,3285,0
|
|
20230804,183000,84249700,3285,3285,3285,3285,0
|
|
20230804,182900,84249700,3285,3285,3285,3285,0
|
|
20230804,182800,84249700,3285,3285,3285,3285,0
|
|
20230804,182700,84249700,3285,3285,3285,3285,0
|
|
20230804,182600,84249700,3285,3285,3285,3285,0
|
|
20230804,182500,84249700,3285,3285,3285,3285,0
|
|
20230804,182400,84249700,3285,3285,3285,3285,0
|
|
20230804,182300,84249700,3285,3285,3285,3285,0
|
|
20230804,182200,84249700,3285,3285,3285,3285,0
|
|
20230804,182100,84249700,3285,3285,3285,3285,0
|
|
20230804,182000,84249700,3285,3285,3285,3285,0
|
|
20230804,181900,84249700,3285,3285,3285,3285,0
|
|
20230804,181800,84249700,3285,3285,3285,3285,576
|
|
20230804,181700,84249700,3285,3285,3285,3285,0
|
|
20230804,181600,84249700,3285,3285,3285,3285,0
|
|
20230804,181500,84249700,3285,3285,3285,3285,0
|
|
20230804,181400,84249700,3285,3285,3285,3285,0
|
|
20230804,181300,84249700,3285,3285,3285,3285,0
|
|
20230804,181200,84249700,3285,3285,3285,3285,0
|
|
20230804,181100,84249700,3285,3285,3285,3285,0
|
|
20230804,181000,84249700,3285,3285,3285,3285,0
|
|
20230804,180900,84249700,3285,3285,3285,3285,0
|
|
20230804,180800,84249700,3285,3285,3285,3285,0
|
|
20230804,180700,84249700,3285,3285,3285,3285,0
|
|
20230804,180600,84249700,3285,3285,3285,3285,0
|
|
20230804,180500,84249700,3285,3285,3285,3285,0
|
|
20230804,180400,84249700,3285,3285,3285,3285,0
|
|
20230804,180300,84249700,3285,3285,3285,3285,0
|
|
20230804,180200,84249700,3285,3285,3285,3285,0
|
|
20230804,180100,84249700,3285,3285,3285,3285,0
|
|
20230804,180000,84249700,3285,3285,3285,3285,0
|
|
20230804,175900,84249700,3285,3285,3285,3285,0
|
|
20230804,175800,84249700,3285,3285,3285,3285,0
|
|
20230804,175700,84249700,3285,3285,3285,3285,0
|
|
20230804,175600,84249700,3285,3285,3285,3285,0
|
|
20230804,175500,84249700,3285,3285,3285,3285,0
|
|
20230804,175400,84249700,3285,3285,3285,3285,0
|
|
20230804,175300,84249700,3285,3285,3285,3285,0
|
|
20230804,175200,84249700,3285,3285,3285,3285,0
|
|
20230804,175100,84249700,3285,3285,3285,3285,0
|
|
20230804,175000,84249700,3285,3285,3285,3285,0
|
|
20230804,174900,84249700,3285,3285,3285,3285,0
|
|
20230804,174800,84249700,3285,3285,3285,3285,576
|
|
20230804,174700,84249700,3285,3285,3285,3285,0
|
|
20230804,174600,84249700,3285,3285,3285,3285,0
|
|
20230804,174500,84249700,3285,3285,3285,3285,0
|
|
20230804,174400,84249700,3285,3285,3285,3285,0
|
|
20230804,174300,84249700,3285,3285,3285,3285,0
|
|
20230804,174200,84249700,3285,3285,3285,3285,0
|
|
20230804,174100,84249700,3285,3285,3285,3285,0
|
|
20230804,174000,84249700,3285,3285,3285,3285,0
|
|
20230804,173900,84249700,3285,3285,3285,3285,0
|
|
20230804,173800,84249700,3285,3285,3285,3285,0
|
|
20230804,173700,84249700,3285,3285,3285,3285,0
|
|
20230804,173600,84249700,3285,3285,3285,3285,0
|
|
20230804,173500,84249700,3285,3285,3285,3285,0
|
|
20230804,173400,84249700,3285,3285,3285,3285,0
|
|
20230804,173300,84249700,3285,3285,3285,3285,0
|
|
20230804,173200,84249700,3285,3285,3285,3285,0
|
|
20230804,173100,84249700,3285,3285,3285,3285,0
|
|
20230804,173000,84249700,3285,3285,3285,3285,0
|
|
20230804,172900,84249700,3285,3285,3285,3285,0
|
|
20230804,172800,84249700,3285,3285,3285,3285,0
|
|
20230804,172700,84249700,3285,3285,3285,3285,0
|
|
20230804,172600,84249700,3285,3285,3285,3285,0
|
|
20230804,172500,84249700,3285,3285,3285,3285,0
|
|
20230804,172400,84249700,3285,3285,3285,3285,0
|
|
20230804,172300,84249700,3285,3285,3285,3285,0
|
|
20230804,172200,84249700,3285,3285,3285,3285,0
|
|
20230804,172100,84249700,3285,3285,3285,3285,0
|
|
20230804,172000,84249700,3285,3285,3285,3285,0
|
|
20230804,171900,84249700,3285,3285,3285,3285,0
|
|
20230804,171800,84249700,3285,3285,3285,3285,576
|
|
20230804,171700,84249700,3285,3285,3285,3285,0
|
|
20230804,171600,84249700,3285,3285,3285,3285,0
|
|
20230804,171500,84249700,3285,3285,3285,3285,0
|
|
20230804,171400,84249700,3285,3285,3285,3285,0
|
|
20230804,171300,84249700,3285,3285,3285,3285,0
|
|
20230804,171200,84249700,3285,3285,3285,3285,0
|
|
20230804,171100,84249700,3285,3285,3285,3285,0
|
|
20230804,171000,84249700,3285,3285,3285,3285,0
|
|
20230804,170900,84249700,3285,3285,3285,3285,0
|
|
20230804,170800,84249700,3285,3285,3285,3285,0
|
|
20230804,170700,84249700,3285,3285,3285,3285,0
|
|
20230804,170600,84249700,3285,3285,3285,3285,0
|
|
20230804,170500,84249700,3285,3285,3285,3285,0
|
|
20230804,170400,84249700,3285,3285,3285,3285,0
|
|
20230804,170300,84249700,3285,3285,3285,3285,0
|
|
20230804,170200,84249700,3285,3285,3285,3285,0
|
|
20230804,170100,84249700,3285,3285,3285,3285,0
|
|
20230804,170000,84249700,3285,3285,3285,3285,0
|
|
20230804,165900,84249700,3285,3285,3285,3285,0
|
|
20230804,165800,84249700,3285,3285,3285,3285,0
|
|
20230804,165700,84249700,3285,3285,3285,3285,0
|
|
20230804,165600,84249700,3285,3285,3285,3285,0
|
|
20230804,165500,84249700,3285,3285,3285,3285,0
|
|
20230804,165400,84249700,3285,3285,3285,3285,0
|
|
20230804,165300,84249700,3285,3285,3285,3285,0
|
|
20230804,165200,84249700,3285,3285,3285,3285,0
|
|
20230804,165100,84249700,3285,3285,3285,3285,0
|
|
20230804,165000,84249700,3285,3285,3285,3285,0
|
|
20230804,164900,84249700,3285,3285,3285,3285,0
|
|
20230804,164800,84249700,3285,3285,3285,3285,576
|
|
20230804,164700,84249700,3285,3285,3285,3285,0
|
|
20230804,164600,84249700,3285,3285,3285,3285,0
|
|
20230804,164500,84249700,3285,3285,3285,3285,0
|
|
20230804,164400,84249700,3285,3285,3285,3285,0
|
|
20230804,164300,84249700,3285,3285,3285,3285,0
|
|
20230804,164200,84249700,3285,3285,3285,3285,0
|
|
20230804,164100,84249700,3285,3285,3285,3285,0
|
|
20230804,164000,84249700,3285,3285,3285,3285,0
|
|
20230804,163900,84249700,3285,3285,3285,3285,0
|
|
20230804,163800,84249700,3285,3285,3285,3285,0
|
|
20230804,163700,84249700,3285,3285,3285,3285,0
|
|
20230804,163600,84249700,3285,3285,3285,3285,0
|
|
20230804,163500,84249700,3285,3285,3285,3285,0
|
|
20230804,163400,84249700,3285,3285,3285,3285,0
|
|
20230804,163300,84249700,3285,3285,3285,3285,0
|
|
20230804,163200,84249700,3285,3285,3285,3285,0
|
|
20230804,163100,84249700,3285,3285,3285,3285,0
|
|
20230804,163000,84249700,3285,3285,3285,3285,0
|
|
20230804,162900,84249700,3285,3285,3285,3285,0
|
|
20230804,162800,84249700,3285,3285,3285,3285,0
|
|
20230804,162700,84249700,3285,3285,3285,3285,0
|
|
20230804,162600,84249700,3285,3285,3285,3285,0
|
|
20230804,162500,84249700,3285,3285,3285,3285,0
|
|
20230804,162400,84249700,3285,3285,3285,3285,0
|
|
20230804,162300,84249700,3285,3285,3285,3285,0
|
|
20230804,162200,84249700,3285,3285,3285,3285,0
|
|
20230804,162100,84249700,3285,3285,3285,3285,0
|
|
20230804,162000,84249700,3285,3285,3285,3285,0
|
|
20230804,161900,84249700,3285,3285,3285,3285,0
|
|
20230804,161800,84249700,3285,3285,3285,3285,576
|
|
20230804,161700,84249700,3285,3285,3285,3285,0
|
|
20230804,161600,84249700,3285,3285,3285,3285,0
|
|
20230804,161500,84249700,3285,3285,3285,3285,0
|
|
20230804,161400,84249700,3285,3285,3285,3285,0
|
|
20230804,161300,84249700,3285,3285,3285,3285,0
|
|
20230804,161200,84249700,3285,3285,3285,3285,0
|
|
20230804,161100,84249700,3285,3285,3285,3285,0
|
|
20230804,161000,84249700,3285,3285,3285,3285,0
|
|
20230804,160900,84249700,3285,3285,3285,3285,0
|
|
20230804,160800,84249700,3285,3285,3285,3285,0
|
|
20230804,160700,84249700,3285,3285,3285,3285,0
|
|
20230804,160600,84249700,3285,3285,3285,3285,0
|
|
20230804,160500,84249700,3285,3285,3285,3285,0
|
|
20230804,160400,84249700,3285,3285,3285,3285,0
|
|
20230804,160300,84249700,3285,3285,3285,3285,0
|
|
20230804,160200,84249700,3285,3285,3285,3285,0
|
|
20230804,160100,84249700,3285,3285,3285,3285,0
|
|
20230804,160000,84249700,3285,3285,3285,3285,0
|
|
20230804,155900,84249700,3285,3285,3285,3285,0
|
|
20230804,155800,84249700,3285,3285,3285,3285,0
|
|
20230804,155700,84249700,3285,3285,3285,3285,0
|
|
20230804,155600,84249700,3285,3285,3285,3285,0
|
|
20230804,155500,84249700,3285,3285,3285,3285,0
|
|
20230804,155400,84249700,3285,3285,3285,3285,0
|
|
20230804,155300,84249700,3285,3285,3285,3285,0
|
|
20230804,155200,84249700,3285,3285,3285,3285,0
|
|
20230804,155100,84249700,3285,3285,3285,3285,0
|
|
20230804,155000,84249700,3285,3285,3285,3285,0
|
|
20230804,154900,84249700,3285,3285,3285,3285,0
|
|
20230804,154800,84249700,3285,3285,3285,3285,576
|
|
20230804,154700,84249700,3285,3285,3285,3285,0
|
|
20230804,154600,84249700,3285,3285,3285,3285,0
|
|
20230804,154500,84249700,3285,3285,3285,3285,0
|
|
20230804,154400,84249700,3285,3285,3285,3285,0
|
|
20230804,154300,84249700,3285,3285,3285,3285,0
|
|
20230804,154200,84249700,3285,3285,3285,3285,0
|
|
20230804,154100,84249700,3285,3285,3285,3285,0
|
|
20230804,154000,84249700,3285,3285,3285,3285,0
|
|
20230804,153900,84249700,3285,3285,3285,3285,0
|
|
20230804,153800,84249700,3285,3285,3285,3285,0
|
|
20230804,153700,84249700,3285,3285,3285,3285,0
|
|
20230804,153600,84249700,3285,3285,3285,3285,0
|
|
20230804,153500,84249700,3285,3285,3285,3285,0
|
|
20230804,153400,84249700,3285,3285,3285,3285,0
|
|
20230804,153300,84249700,3285,3285,3285,3285,0
|
|
20230804,153200,84249700,3285,3285,3285,3285,0
|
|
20230804,153100,84249700,3285,3285,3285,3285,0
|
|
20230804,153000,84249700,3285,3285,3285,3285,576
|
|
20230804,152900,82357540,3280,3280,3280,3280,0
|
|
20230804,152800,82357540,3280,3280,3280,3280,0
|
|
20230804,152700,82357540,3280,3280,3280,3280,0
|
|
20230804,152600,82357540,3280,3280,3280,3280,0
|
|
20230804,152500,82357540,3280,3280,3280,3280,0
|
|
20230804,152400,82357540,3280,3280,3280,3280,0
|
|
20230804,152300,82357540,3280,3280,3280,3280,0
|
|
20230804,152200,82357540,3280,3280,3280,3280,0
|
|
20230804,152100,82357540,3280,3280,3280,3280,0
|
|
20230804,152000,82357540,3280,3280,3280,3280,0
|
|
20230804,151900,82357540,3280,3280,3280,3280,1
|
|
20230804,151800,82354260,3275,3275,3275,3275,0
|
|
20230804,151700,82354260,3275,3275,3275,3275,0
|
|
20230804,151600,82354260,3275,3275,3275,3275,0
|
|
20230804,151500,82354260,3275,3280,3280,3275,26
|
|
20230804,151400,82269075,3280,3280,3280,3280,0
|
|
20230804,151300,82269075,3280,3280,3280,3280,1
|
|
20230804,151200,82265795,3280,3280,3280,3280,0
|
|
20230804,151100,82265795,3280,3280,3280,3280,363
|
|
20230804,151000,81075155,3280,3280,3280,3280,0
|
|
20230804,150900,81075155,3280,3280,3280,3280,0
|
|
20230804,150800,81075155,3280,3280,3280,3280,0
|
|
20230804,150700,81075155,3280,3280,3280,3280,0
|
|
20230804,150600,81075155,3280,3280,3280,3280,0
|
|
20230804,150500,81075155,3280,3280,3280,3280,1660
|
|
20230804,150400,75630355,3275,3275,3275,3275,0
|
|
20230804,150300,75630355,3275,3275,3275,3275,900
|
|
20230804,150200,72682855,3275,3275,3275,3275,0
|
|
20230804,150100,72682855,3275,3275,3275,3275,20
|
|
20230804,150000,72617355,3280,3280,3280,3280,0
|
|
20230804,145900,72617355,3280,3280,3280,3280,5
|
|
20230804,145800,72600955,3280,3275,3280,3275,407
|
|
20230804,145700,71267995,3280,3280,3280,3280,0
|
|
20230804,145600,71267995,3280,3280,3280,3280,0
|
|
20230804,145500,71267995,3280,3280,3280,3280,30
|
|
20230804,145400,71169595,3280,3280,3280,3280,0
|
|
20230804,145300,71169595,3280,3280,3280,3280,0
|
|
20230804,145200,71169595,3280,3280,3280,3280,0
|
|
20230804,145100,71169595,3280,3280,3280,3280,0
|
|
20230804,145000,71169595,3280,3280,3280,3280,0
|
|
20230804,144900,71169595,3280,3280,3280,3280,0
|
|
20230804,144800,71169595,3280,3280,3280,3280,0
|
|
20230804,144700,71169595,3280,3280,3280,3280,0
|
|
20230804,144600,71169595,3280,3280,3280,3280,0
|
|
20230804,144500,71169595,3280,3280,3280,3280,0
|
|
20230804,144400,71169595,3280,3280,3280,3280,0
|
|
20230804,144300,71169595,3280,3280,3280,3280,0
|
|
20230804,144200,71169595,3280,3280,3280,3280,0
|
|
20230804,144100,71169595,3280,3280,3280,3280,0
|
|
20230804,144000,71169595,3280,3280,3280,3280,0
|
|
20230804,143900,71169595,3280,3280,3280,3280,0
|
|
20230804,143800,71169595,3280,3280,3280,3280,0
|
|
20230804,143700,71169595,3280,3280,3280,3280,0
|
|
20230804,143600,71169595,3280,3280,3280,3280,0
|
|
20230804,143500,71169595,3280,3280,3280,3280,0
|
|
20230804,143400,71169595,3280,3280,3280,3280,0
|
|
20230804,143300,71169595,3280,3275,3280,3275,2151
|
|
20230804,143200,64124875,3270,3270,3270,3270,0
|
|
20230804,143100,64124875,3270,3270,3270,3270,0
|
|
20230804,143000,64124875,3270,3270,3270,3270,0
|
|
20230804,142900,64124875,3270,3270,3270,3270,0
|
|
20230804,142800,64124875,3270,3270,3270,3270,0
|
|
20230804,142700,64124875,3270,3270,3270,3270,0
|
|
20230804,142600,64124875,3270,3270,3270,3270,0
|
|
20230804,142500,64124875,3270,3270,3270,3270,1
|
|
20230804,142400,64121605,3270,3270,3270,3270,0
|
|
20230804,142300,64121605,3270,3270,3270,3265,352
|
|
20230804,142200,62972285,3275,3275,3275,3275,0
|
|
20230804,142100,62972285,3275,3275,3275,3275,0
|
|
20230804,142000,62972285,3275,3275,3275,3275,0
|
|
20230804,141900,62972285,3275,3275,3275,3275,0
|
|
20230804,141800,62972285,3275,3275,3275,3275,0
|
|
20230804,141700,62972285,3275,3275,3275,3275,0
|
|
20230804,141600,62972285,3275,3275,3275,3275,0
|
|
20230804,141500,62972285,3275,3275,3275,3275,0
|
|
20230804,141400,62972285,3275,3275,3275,3275,0
|
|
20230804,141300,62972285,3275,3275,3275,3275,0
|
|
20230804,141200,62972285,3275,3275,3275,3275,0
|
|
20230804,141100,62972285,3275,3275,3275,3275,0
|
|
20230804,141000,62972285,3275,3275,3275,3275,0
|
|
20230804,140900,62972285,3275,3275,3275,3275,0
|
|
20230804,140800,62972285,3275,3275,3275,3275,0
|
|
20230804,140700,62972285,3275,3275,3275,3275,0
|
|
20230804,140600,62972285,3275,3275,3275,3275,0
|
|
20230804,140500,62972285,3275,3275,3275,3275,0
|
|
20230804,140400,62972285,3275,3275,3275,3275,0
|
|
20230804,140300,62972285,3275,3275,3275,3275,0
|
|
20230804,140200,62972285,3275,3275,3275,3275,2
|
|
20230804,140100,62965735,3275,3275,3275,3275,0
|
|
20230804,140000,62965735,3275,3275,3275,3275,0
|
|
20230804,135900,62965735,3275,3275,3275,3275,0
|
|
20230804,135800,62965735,3275,3275,3275,3275,0
|
|
20230804,135700,62965735,3275,3275,3275,3275,0
|
|
20230804,135600,62965735,3275,3275,3275,3275,0
|
|
20230804,135500,62965735,3275,3275,3275,3275,4
|
|
20230804,135400,62952635,3275,3275,3275,3275,0
|
|
20230804,135300,62952635,3275,3275,3275,3275,0
|
|
20230804,135200,62952635,3275,3275,3275,3275,0
|
|
20230804,135100,62952635,3275,3275,3275,3275,0
|
|
20230804,135000,62952635,3275,3275,3275,3275,0
|
|
20230804,134900,62952635,3275,3275,3275,3275,0
|
|
20230804,134800,62952635,3275,3275,3275,3275,0
|
|
20230804,134700,62952635,3275,3275,3275,3275,1
|
|
20230804,134600,62949360,3275,3275,3275,3275,0
|
|
20230804,134500,62949360,3275,3275,3275,3275,1
|
|
20230804,134400,62946085,3275,3275,3275,3275,0
|
|
20230804,134300,62946085,3275,3275,3275,3275,0
|
|
20230804,134200,62946085,3275,3275,3275,3275,0
|
|
20230804,134100,62946085,3275,3275,3275,3275,300
|
|
20230804,134000,61963585,3275,3275,3275,3275,0
|
|
20230804,133900,61963585,3275,3275,3275,3275,8
|
|
20230804,133800,61937385,3270,3270,3270,3270,11
|
|
20230804,133700,61901415,3275,3275,3275,3275,0
|
|
20230804,133600,61901415,3275,3275,3275,3275,0
|
|
20230804,133500,61901415,3275,3275,3275,3275,0
|
|
20230804,133400,61901415,3275,3275,3275,3275,23
|
|
20230804,133300,61826090,3265,3265,3265,3265,905
|
|
20230804,133200,58871265,3265,3265,3265,3265,0
|
|
20230804,133100,58871265,3265,3265,3265,3265,19
|
|
20230804,133000,58809230,3265,3265,3265,3265,0
|
|
20230804,132900,58809230,3265,3265,3265,3265,4
|
|
20230804,132800,58796170,3265,3265,3265,3265,0
|
|
20230804,132700,58796170,3265,3265,3265,3265,5
|
|
20230804,132600,58779845,3265,3265,3265,3265,0
|
|
20230804,132500,58779845,3265,3265,3265,3265,4
|
|
20230804,132400,58766785,3265,3265,3265,3265,0
|
|
20230804,132300,58766785,3265,3265,3265,3265,0
|
|
20230804,132200,58766785,3265,3265,3265,3265,0
|
|
20230804,132100,58766785,3265,3265,3265,3265,0
|
|
20230804,132000,58766785,3265,3265,3265,3265,0
|
|
20230804,131900,58766785,3265,3265,3265,3265,0
|
|
20230804,131800,58766785,3265,3265,3265,3265,22
|
|
20230804,131700,58694955,3260,3260,3260,3260,132
|
|
20230804,131600,58264635,3260,3260,3260,3260,50
|
|
20230804,131500,58101635,3260,3260,3260,3260,18
|
|
20230804,131400,58042955,3255,3255,3255,3255,0
|
|
20230804,131300,58042955,3255,3255,3255,3255,0
|
|
20230804,131200,58042955,3255,3255,3255,3255,587
|
|
20230804,131100,56132270,3255,3255,3255,3255,16
|
|
20230804,131000,56080190,3265,3265,3265,3265,0
|
|
20230804,130900,56080190,3265,3265,3265,3265,0
|
|
20230804,130800,56080190,3265,3265,3265,3265,2
|
|
20230804,130700,56073660,3265,3265,3265,3265,4
|
|
20230804,130600,56060600,3265,3265,3265,3265,0
|
|
20230804,130500,56060600,3265,3265,3265,3265,0
|
|
20230804,130400,56060600,3265,3265,3265,3265,4
|
|
20230804,130300,56047540,3265,3265,3265,3265,0
|
|
20230804,130200,56047540,3265,3265,3265,3265,0
|
|
20230804,130100,56047540,3265,3265,3265,3265,0
|
|
20230804,130000,56047540,3265,3265,3265,3265,0
|
|
20230804,125900,56047540,3265,3265,3265,3265,0
|
|
20230804,125800,56047540,3265,3265,3265,3265,0
|
|
20230804,125700,56047540,3265,3265,3265,3265,11
|
|
20230804,125600,56011625,3265,3265,3265,3265,0
|
|
20230804,125500,56011625,3265,3265,3265,3265,0
|
|
20230804,125400,56011625,3265,3265,3265,3265,0
|
|
20230804,125300,56011625,3265,3265,3265,3265,0
|
|
20230804,125200,56011625,3265,3265,3265,3265,0
|
|
20230804,125100,56011625,3265,3265,3265,3265,0
|
|
20230804,125000,56011625,3265,3265,3265,3265,0
|
|
20230804,124900,56011625,3265,3265,3265,3265,0
|
|
20230804,124800,56011625,3265,3265,3265,3265,0
|
|
20230804,124700,56011625,3265,3265,3265,3265,1
|
|
20230804,124600,56008360,3265,3265,3265,3265,0
|
|
20230804,124500,56008360,3265,3265,3265,3265,0
|
|
20230804,124400,56008360,3265,3265,3265,3265,0
|
|
20230804,124300,56008360,3265,3265,3265,3265,0
|
|
20230804,124200,56008360,3265,3260,3265,3260,22
|
|
20230804,124100,55936545,3260,3260,3260,3260,0
|
|
20230804,124000,55936545,3260,3260,3260,3260,0
|
|
20230804,123900,55936545,3260,3260,3260,3260,4
|
|
20230804,123800,55923505,3255,3255,3255,3255,0
|
|
20230804,123700,55923505,3255,3255,3255,3255,0
|
|
20230804,123600,55923505,3255,3255,3255,3255,0
|
|
20230804,123500,55923505,3255,3255,3255,3255,0
|
|
20230804,123400,55923505,3255,3255,3255,3255,0
|
|
20230804,123300,55923505,3255,3255,3255,3255,0
|
|
20230804,123200,55923505,3255,3255,3255,3255,0
|
|
20230804,123100,55923505,3255,3255,3255,3255,0
|
|
20230804,123000,55923505,3255,3255,3255,3255,0
|
|
20230804,122900,55923505,3255,3255,3255,3255,0
|
|
20230804,122800,55923505,3255,3255,3255,3255,0
|
|
20230804,122700,55923505,3255,3255,3255,3255,0
|
|
20230804,122600,55923505,3255,3255,3255,3255,0
|
|
20230804,122500,55923505,3255,3255,3255,3255,0
|
|
20230804,122400,55923505,3255,3255,3255,3255,0
|
|
20230804,122300,55923505,3255,3255,3255,3255,0
|
|
20230804,122200,55923505,3255,3255,3255,3255,0
|
|
20230804,122100,55923505,3255,3255,3255,3255,0
|
|
20230804,122000,55923505,3255,3255,3255,3255,0
|
|
20230804,121900,55923505,3255,3255,3255,3255,0
|
|
20230804,121800,55923505,3255,3255,3255,3255,0
|
|
20230804,121700,55923505,3255,3255,3255,3255,0
|
|
20230804,121600,55923505,3255,3255,3255,3255,0
|
|
20230804,121500,55923505,3255,3255,3255,3255,0
|
|
20230804,121400,55923505,3255,3255,3255,3255,110
|
|
20230804,121300,55565455,3255,3255,3255,3255,100
|
|
20230804,121200,55239955,3255,3255,3255,3255,0
|
|
20230804,121100,55239955,3255,3255,3255,3255,50
|
|
20230804,121000,55077205,3255,3255,3255,3255,0
|
|
20230804,120900,55077205,3255,3255,3255,3255,0
|
|
20230804,120800,55077205,3255,3255,3255,3255,0
|
|
20230804,120700,55077205,3255,3255,3255,3255,0
|
|
20230804,120600,55077205,3255,3255,3255,3255,0
|
|
20230804,120500,55077205,3255,3255,3255,3255,0
|
|
20230804,120400,55077205,3255,3255,3255,3255,38
|
|
20230804,120300,54953515,3255,3255,3255,3255,0
|
|
20230804,120200,54953515,3255,3255,3255,3255,0
|
|
20230804,120100,54953515,3255,3255,3255,3255,0
|
|
20230804,120000,54953515,3255,3255,3255,3255,0
|
|
20230804,115900,54953515,3255,3255,3255,3255,0
|
|
20230804,115800,54953515,3255,3255,3255,3255,0
|
|
20230804,115700,54953515,3255,3255,3255,3255,0
|
|
20230804,115600,54953515,3255,3255,3255,3255,0
|
|
20230804,115500,54953515,3255,3255,3255,3255,0
|
|
20230804,115400,54953515,3255,3255,3255,3255,0
|
|
20230804,115300,54953515,3255,3255,3255,3255,0
|
|
20230804,115200,54953515,3255,3255,3255,3255,0
|
|
20230804,115100,54953515,3255,3255,3255,3255,0
|
|
20230804,115000,54953515,3255,3255,3255,3255,0
|
|
20230804,114900,54953515,3255,3255,3255,3255,0
|
|
20230804,114800,54953515,3255,3255,3255,3255,0
|
|
20230804,114700,54953515,3255,3255,3255,3255,0
|
|
20230804,114600,54953515,3255,3255,3255,3255,0
|
|
20230804,114500,54953515,3255,3255,3255,3255,0
|
|
20230804,114400,54953515,3255,3255,3255,3255,0
|
|
20230804,114300,54953515,3255,3255,3255,3255,0
|
|
20230804,114200,54953515,3255,3255,3255,3255,0
|
|
20230804,114100,54953515,3255,3255,3255,3255,0
|
|
20230804,114000,54953515,3255,3255,3255,3255,0
|
|
20230804,113900,54953515,3255,3255,3255,3255,0
|
|
20230804,113800,54953515,3255,3255,3255,3255,0
|
|
20230804,113700,54953515,3255,3255,3255,3255,0
|
|
20230804,113600,54953515,3255,3255,3255,3255,0
|
|
20230804,113500,54953515,3255,3255,3255,3255,1
|
|
20230804,113400,54950260,3255,3255,3255,3255,0
|
|
20230804,113300,54950260,3255,3255,3255,3255,0
|
|
20230804,113200,54950260,3255,3255,3255,3255,1999
|
|
20230804,113100,48443515,3255,3255,3255,3255,0
|
|
20230804,113000,48443515,3255,3260,3260,3250,1360
|
|
20230804,112900,44016420,3265,3265,3265,3265,0
|
|
20230804,112800,44016420,3265,3265,3265,3265,5
|
|
20230804,112700,44000095,3260,3260,3260,3260,0
|
|
20230804,112600,44000095,3260,3260,3260,3260,0
|
|
20230804,112500,44000095,3260,3260,3260,3260,0
|
|
20230804,112400,44000095,3260,3260,3260,3260,0
|
|
20230804,112300,44000095,3260,3260,3260,3260,0
|
|
20230804,112200,44000095,3260,3260,3260,3260,0
|
|
20230804,112100,44000095,3260,3260,3260,3260,0
|
|
20230804,112000,44000095,3260,3260,3260,3260,0
|
|
20230804,111900,44000095,3260,3260,3260,3260,0
|
|
20230804,111800,44000095,3260,3260,3260,3260,1
|
|
20230804,111700,43996835,3275,3275,3275,3275,0
|
|
20230804,111600,43996835,3275,3275,3275,3275,0
|
|
20230804,111500,43996835,3275,3275,3275,3275,0
|
|
20230804,111400,43996835,3275,3260,3275,3260,298
|
|
20230804,111300,43025340,3260,3260,3260,3260,0
|
|
20230804,111200,43025340,3260,3260,3260,3260,23
|
|
20230804,111100,42950360,3255,3255,3255,3255,67
|
|
20230804,111000,42732275,3255,3255,3255,3255,542
|
|
20230804,110900,40968065,3255,3255,3255,3255,0
|
|
20230804,110800,40968065,3255,3255,3255,3255,300
|
|
20230804,110700,39991565,3255,3255,3255,3255,0
|
|
20230804,110600,39991565,3255,3255,3255,3255,0
|
|
20230804,110500,39991565,3255,3255,3255,3255,0
|
|
20230804,110400,39991565,3255,3255,3255,3255,0
|
|
20230804,110300,39991565,3255,3255,3255,3255,0
|
|
20230804,110200,39991565,3255,3255,3255,3255,0
|
|
20230804,110100,39991565,3255,3255,3255,3255,0
|
|
20230804,110000,39991565,3255,3255,3255,3255,0
|
|
20230804,105900,39991565,3255,3255,3255,3255,1
|
|
20230804,105800,39988310,3255,3255,3255,3255,1
|
|
20230804,105700,39985055,3255,3255,3255,3255,1
|
|
20230804,105600,39981800,3260,3260,3260,3260,0
|
|
20230804,105500,39981800,3260,3260,3260,3260,5
|
|
20230804,105400,39965500,3260,3260,3260,3260,0
|
|
20230804,105300,39965500,3260,3260,3260,3260,0
|
|
20230804,105200,39965500,3260,3260,3260,3260,202
|
|
20230804,105100,39306980,3265,3265,3265,3265,0
|
|
20230804,105000,39306980,3265,3265,3265,3265,0
|
|
20230804,104900,39306980,3265,3265,3265,3265,760
|
|
20230804,104800,36825580,3265,3265,3265,3265,310
|
|
20230804,104700,35813430,3270,3270,3270,3270,0
|
|
20230804,104600,35813430,3270,3270,3270,3270,0
|
|
20230804,104500,35813430,3270,3270,3270,3270,8
|
|
20230804,104400,35787270,3270,3270,3270,3270,0
|
|
20230804,104300,35787270,3270,3270,3270,3270,0
|
|
20230804,104200,35787270,3270,3270,3270,3270,0
|
|
20230804,104100,35787270,3270,3270,3270,3270,0
|
|
20230804,104000,35787270,3270,3270,3270,3270,0
|
|
20230804,103900,35787270,3270,3270,3270,3270,0
|
|
20230804,103800,35787270,3270,3270,3270,3270,0
|
|
20230804,103700,35787270,3270,3270,3270,3270,0
|
|
20230804,103600,35787270,3270,3270,3270,3270,0
|
|
20230804,103500,35787270,3270,3270,3270,3270,1
|
|
20230804,103400,35784000,3280,3280,3280,3280,0
|
|
20230804,103300,35784000,3280,3280,3280,3280,20
|
|
20230804,103200,35718400,3280,3280,3280,3280,0
|
|
20230804,103100,35718400,3280,3280,3280,3280,0
|
|
20230804,103000,35718400,3280,3280,3280,3280,1
|
|
20230804,102900,35715120,3265,3265,3265,3265,0
|
|
20230804,102800,35715120,3265,3265,3265,3265,7
|
|
20230804,102700,35692265,3265,3265,3265,3265,0
|
|
20230804,102600,35692265,3265,3265,3265,3265,0
|
|
20230804,102500,35692265,3265,3265,3265,3265,27
|
|
20230804,102400,35604110,3265,3265,3265,3265,183
|
|
20230804,102300,35006615,3280,3280,3280,3280,1
|
|
20230804,102200,35003335,3280,3280,3280,3280,0
|
|
20230804,102100,35003335,3280,3280,3280,3280,0
|
|
20230804,102000,35003335,3280,3280,3280,3280,0
|
|
20230804,101900,35003335,3280,3280,3280,3280,0
|
|
20230804,101800,35003335,3280,3280,3280,3280,0
|
|
20230804,101700,35003335,3280,3280,3280,3280,0
|
|
20230804,101600,35003335,3280,3280,3280,3280,1
|
|
20230804,101500,35000055,3280,3280,3280,3280,945
|
|
20230804,101400,31900455,3280,3285,3285,3280,112
|
|
20230804,101300,31532595,3285,3285,3285,3285,1
|
|
20230804,101200,31529310,3285,3280,3285,3280,975
|
|
20230804,101100,28331300,3280,3280,3280,3280,1070
|
|
20230804,101000,24821700,3280,3280,3280,3280,0
|
|
20230804,100900,24821700,3280,3280,3280,3280,1
|
|
20230804,100800,24818420,3280,3280,3280,3280,0
|
|
20230804,100700,24818420,3280,3280,3280,3280,100
|
|
20230804,100600,24490420,3280,3280,3280,3280,0
|
|
20230804,100500,24490420,3280,3280,3280,3280,0
|
|
20230804,100400,24490420,3280,3280,3280,3280,0
|
|
20230804,100300,24490420,3280,3280,3280,3280,0
|
|
20230804,100200,24490420,3280,3280,3280,3270,151
|
|
20230804,100100,23996040,3270,3270,3270,3270,0
|
|
20230804,100000,23996040,3270,3270,3270,3270,0
|
|
20230804,095900,23996040,3270,3270,3270,3270,7
|
|
20230804,095800,23973150,3270,3270,3270,3270,418
|
|
20230804,095700,22606290,3270,3270,3270,3270,200
|
|
20230804,095600,21952290,3270,3270,3270,3270,0
|
|
20230804,095500,21952290,3270,3275,3275,3270,51
|
|
20230804,095400,21785515,3275,3275,3275,3275,0
|
|
20230804,095300,21785515,3275,3275,3275,3275,0
|
|
20230804,095200,21785515,3275,3275,3275,3275,0
|
|
20230804,095100,21785515,3275,3275,3275,3275,0
|
|
20230804,095000,21785515,3275,3275,3275,3275,0
|
|
20230804,094900,21785515,3275,3275,3275,3275,0
|
|
20230804,094800,21785515,3275,3275,3275,3275,1
|
|
20230804,094700,21782240,3275,3275,3275,3275,0
|
|
20230804,094600,21782240,3275,3275,3275,3275,280
|
|
20230804,094500,20865240,3280,3280,3280,3280,124
|
|
20230804,094400,20458520,3280,3280,3280,3280,500
|
|
20230804,094300,18818520,3280,3280,3280,3280,0
|
|
20230804,094200,18818520,3280,3285,3285,3280,151
|
|
20230804,094100,18323235,3285,3285,3285,3285,6
|
|
20230804,094000,18303525,3285,3285,3285,3285,0
|
|
20230804,093900,18303525,3285,3285,3285,3285,3
|
|
20230804,093800,18293670,3280,3280,3280,3280,5
|
|
20230804,093700,18277270,3285,3280,3290,3280,515
|
|
20230804,093600,16585495,3280,3280,3280,3280,299
|
|
20230804,093500,15604775,3280,3285,3285,3280,313
|
|
20230804,093400,14576575,3280,3280,3280,3280,788
|
|
20230804,093300,11991935,3280,3280,3280,3280,0
|
|
20230804,093200,11991935,3280,3280,3280,3280,0
|
|
20230804,093100,11991935,3280,3280,3280,3280,1
|
|
20230804,093000,11988655,3275,3275,3275,3275,10
|
|
20230804,092900,11955905,3280,3280,3280,3280,4
|
|
20230804,092800,11942785,3280,3275,3280,3275,385
|
|
20230804,092700,10681755,3275,3275,3275,3275,0
|
|
20230804,092600,10681755,3275,3275,3275,3275,30
|
|
20230804,092500,10583505,3270,3270,3270,3270,1079
|
|
20230804,092400,7055175,3265,3265,3265,3265,0
|
|
20230804,092300,7055175,3265,3265,3265,3265,0
|
|
20230804,092200,7055175,3265,3265,3265,3265,300
|
|
20230804,092100,6075675,3270,3270,3270,3270,1
|
|
20230804,092000,6072405,3265,3265,3265,3265,577
|
|
20230804,091900,4188500,3265,3265,3265,3265,1186
|
|
20230804,091800,316210,3265,3265,3265,3265,0
|
|
20230804,091700,316210,3265,3265,3265,3265,0
|
|
20230804,091600,316210,3265,3265,3265,3265,0
|
|
20230804,091500,316210,3265,3265,3265,3265,0
|
|
20230804,091400,316210,3265,3265,3265,3265,1
|
|
20230804,091300,312945,3265,3265,3265,3265,0
|
|
20230804,091200,312945,3265,3265,3265,3265,0
|
|
20230804,091100,312945,3265,3265,3265,3265,0
|
|
20230804,091000,312945,3265,3265,3265,3265,0
|
|
20230804,090900,312945,3265,3265,3265,3265,0
|
|
20230804,090800,312945,3265,3265,3265,3265,0
|
|
20230804,090700,312945,3265,3265,3265,3265,1
|
|
20230804,090600,309680,3270,3270,3270,3270,0
|
|
20230804,090500,309680,3270,3270,3270,3270,26
|
|
20230804,090400,224660,3270,3270,3270,3270,4
|
|
20230804,090300,211580,3270,3275,3275,3270,23
|
|
20230804,090200,136350,3275,3275,3275,3275,8
|
|
20230804,090100,110150,3265,3275,3275,3265,2
|
|
20230804,090000,103610,3265,3255,3265,3235,32
|