654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195100,94919865,3320,3320,3320,3320,471
|
|
20230811,195000,94919865,3320,3320,3320,3320,0
|
|
20230811,194900,94919865,3320,3320,3320,3320,0
|
|
20230811,194800,94919865,3320,3320,3320,3320,0
|
|
20230811,194700,94919865,3320,3320,3320,3320,0
|
|
20230811,194600,94919865,3320,3320,3320,3320,0
|
|
20230811,194500,94919865,3320,3320,3320,3320,0
|
|
20230811,194400,94919865,3320,3320,3320,3320,0
|
|
20230811,194300,94919865,3320,3320,3320,3320,0
|
|
20230811,194200,94919865,3320,3320,3320,3320,0
|
|
20230811,194100,94919865,3320,3320,3320,3320,0
|
|
20230811,194000,94919865,3320,3320,3320,3320,0
|
|
20230811,193900,94919865,3320,3320,3320,3320,0
|
|
20230811,193800,94919865,3320,3320,3320,3320,0
|
|
20230811,193700,94919865,3320,3320,3320,3320,0
|
|
20230811,193600,94919865,3320,3320,3320,3320,0
|
|
20230811,193500,94919865,3320,3320,3320,3320,0
|
|
20230811,193400,94919865,3320,3320,3320,3320,0
|
|
20230811,193300,94919865,3320,3320,3320,3320,0
|
|
20230811,193200,94919865,3320,3320,3320,3320,0
|
|
20230811,193100,94919865,3320,3320,3320,3320,0
|
|
20230811,193000,94919865,3320,3320,3320,3320,0
|
|
20230811,192900,94919865,3320,3320,3320,3320,0
|
|
20230811,192800,94919865,3320,3320,3320,3320,0
|
|
20230811,192700,94919865,3320,3320,3320,3320,0
|
|
20230811,192600,94919865,3320,3320,3320,3320,0
|
|
20230811,192500,94919865,3320,3320,3320,3320,0
|
|
20230811,192400,94919865,3320,3320,3320,3320,0
|
|
20230811,192300,94919865,3320,3320,3320,3320,0
|
|
20230811,192200,94919865,3320,3320,3320,3320,0
|
|
20230811,192100,94919865,3320,3320,3320,3320,471
|
|
20230811,192000,94919865,3320,3320,3320,3320,0
|
|
20230811,191900,94919865,3320,3320,3320,3320,0
|
|
20230811,191800,94919865,3320,3320,3320,3320,0
|
|
20230811,191700,94919865,3320,3320,3320,3320,0
|
|
20230811,191600,94919865,3320,3320,3320,3320,0
|
|
20230811,191500,94919865,3320,3320,3320,3320,0
|
|
20230811,191400,94919865,3320,3320,3320,3320,0
|
|
20230811,191300,94919865,3320,3320,3320,3320,0
|
|
20230811,191200,94919865,3320,3320,3320,3320,0
|
|
20230811,191100,94919865,3320,3320,3320,3320,0
|
|
20230811,191000,94919865,3320,3320,3320,3320,0
|
|
20230811,190900,94919865,3320,3320,3320,3320,0
|
|
20230811,190800,94919865,3320,3320,3320,3320,0
|
|
20230811,190700,94919865,3320,3320,3320,3320,0
|
|
20230811,190600,94919865,3320,3320,3320,3320,0
|
|
20230811,190500,94919865,3320,3320,3320,3320,0
|
|
20230811,190400,94919865,3320,3320,3320,3320,0
|
|
20230811,190300,94919865,3320,3320,3320,3320,0
|
|
20230811,190200,94919865,3320,3320,3320,3320,0
|
|
20230811,190100,94919865,3320,3320,3320,3320,0
|
|
20230811,190000,94919865,3320,3320,3320,3320,0
|
|
20230811,185900,94919865,3320,3320,3320,3320,0
|
|
20230811,185800,94919865,3320,3320,3320,3320,0
|
|
20230811,185700,94919865,3320,3320,3320,3320,0
|
|
20230811,185600,94919865,3320,3320,3320,3320,0
|
|
20230811,185500,94919865,3320,3320,3320,3320,0
|
|
20230811,185400,94919865,3320,3320,3320,3320,0
|
|
20230811,185300,94919865,3320,3320,3320,3320,0
|
|
20230811,185200,94919865,3320,3320,3320,3320,0
|
|
20230811,185100,94919865,3320,3320,3320,3320,471
|
|
20230811,185000,94919865,3320,3320,3320,3320,0
|
|
20230811,184900,94919865,3320,3320,3320,3320,0
|
|
20230811,184800,94919865,3320,3320,3320,3320,0
|
|
20230811,184700,94919865,3320,3320,3320,3320,0
|
|
20230811,184600,94919865,3320,3320,3320,3320,0
|
|
20230811,184500,94919865,3320,3320,3320,3320,0
|
|
20230811,184400,94919865,3320,3320,3320,3320,0
|
|
20230811,184300,94919865,3320,3320,3320,3320,0
|
|
20230811,184200,94919865,3320,3320,3320,3320,0
|
|
20230811,184100,94919865,3320,3320,3320,3320,0
|
|
20230811,184000,94919865,3320,3320,3320,3320,0
|
|
20230811,183900,94919865,3320,3320,3320,3320,0
|
|
20230811,183800,94919865,3320,3320,3320,3320,0
|
|
20230811,183700,94919865,3320,3320,3320,3320,0
|
|
20230811,183600,94919865,3320,3320,3320,3320,0
|
|
20230811,183500,94919865,3320,3320,3320,3320,0
|
|
20230811,183400,94919865,3320,3320,3320,3320,0
|
|
20230811,183300,94919865,3320,3320,3320,3320,0
|
|
20230811,183200,94919865,3320,3320,3320,3320,0
|
|
20230811,183100,94919865,3320,3320,3320,3320,0
|
|
20230811,183000,94919865,3320,3320,3320,3320,0
|
|
20230811,182900,94919865,3320,3320,3320,3320,0
|
|
20230811,182800,94919865,3320,3320,3320,3320,0
|
|
20230811,182700,94919865,3320,3320,3320,3320,0
|
|
20230811,182600,94919865,3320,3320,3320,3320,0
|
|
20230811,182500,94919865,3320,3320,3320,3320,0
|
|
20230811,182400,94919865,3320,3320,3320,3320,0
|
|
20230811,182300,94919865,3320,3320,3320,3320,0
|
|
20230811,182200,94919865,3320,3320,3320,3320,0
|
|
20230811,182100,94919865,3320,3320,3320,3320,471
|
|
20230811,182000,94919865,3320,3320,3320,3320,0
|
|
20230811,181900,94919865,3320,3320,3320,3320,0
|
|
20230811,181800,94919865,3320,3320,3320,3320,0
|
|
20230811,181700,94919865,3320,3320,3320,3320,0
|
|
20230811,181600,94919865,3320,3320,3320,3320,0
|
|
20230811,181500,94919865,3320,3320,3320,3320,0
|
|
20230811,181400,94919865,3320,3320,3320,3320,0
|
|
20230811,181300,94919865,3320,3320,3320,3320,0
|
|
20230811,181200,94919865,3320,3320,3320,3320,0
|
|
20230811,181100,94919865,3320,3320,3320,3320,0
|
|
20230811,181000,94919865,3320,3320,3320,3320,0
|
|
20230811,180900,94919865,3320,3320,3320,3320,0
|
|
20230811,180800,94919865,3320,3320,3320,3320,0
|
|
20230811,180700,94919865,3320,3320,3320,3320,0
|
|
20230811,180600,94919865,3320,3320,3320,3320,0
|
|
20230811,180500,94919865,3320,3320,3320,3320,0
|
|
20230811,180400,94919865,3320,3320,3320,3320,0
|
|
20230811,180300,94919865,3320,3320,3320,3320,0
|
|
20230811,180200,94919865,3320,3320,3320,3320,0
|
|
20230811,180100,94919865,3320,3320,3320,3320,0
|
|
20230811,180000,94919865,3320,3320,3320,3320,0
|
|
20230811,175900,94919865,3320,3320,3320,3320,0
|
|
20230811,175800,94919865,3320,3320,3320,3320,0
|
|
20230811,175700,94919865,3320,3320,3320,3320,0
|
|
20230811,175600,94919865,3320,3320,3320,3320,0
|
|
20230811,175500,94919865,3320,3320,3320,3320,0
|
|
20230811,175400,94919865,3320,3320,3320,3320,0
|
|
20230811,175300,94919865,3320,3320,3320,3320,0
|
|
20230811,175200,94919865,3320,3320,3320,3320,0
|
|
20230811,175100,94919865,3320,3320,3320,3320,471
|
|
20230811,175000,94919865,3320,3320,3320,3320,0
|
|
20230811,174900,94919865,3320,3320,3320,3320,0
|
|
20230811,174800,94919865,3320,3320,3320,3320,0
|
|
20230811,174700,94919865,3320,3320,3320,3320,0
|
|
20230811,174600,94919865,3320,3320,3320,3320,0
|
|
20230811,174500,94919865,3320,3320,3320,3320,0
|
|
20230811,174400,94919865,3320,3320,3320,3320,0
|
|
20230811,174300,94919865,3320,3320,3320,3320,0
|
|
20230811,174200,94919865,3320,3320,3320,3320,0
|
|
20230811,174100,94919865,3320,3320,3320,3320,0
|
|
20230811,174000,94919865,3320,3320,3320,3320,0
|
|
20230811,173900,94919865,3320,3320,3320,3320,0
|
|
20230811,173800,94919865,3320,3320,3320,3320,0
|
|
20230811,173700,94919865,3320,3320,3320,3320,0
|
|
20230811,173600,94919865,3320,3320,3320,3320,0
|
|
20230811,173500,94919865,3320,3320,3320,3320,0
|
|
20230811,173400,94919865,3320,3320,3320,3320,0
|
|
20230811,173300,94919865,3320,3320,3320,3320,0
|
|
20230811,173200,94919865,3320,3320,3320,3320,0
|
|
20230811,173100,94919865,3320,3320,3320,3320,0
|
|
20230811,173000,94919865,3320,3320,3320,3320,0
|
|
20230811,172900,94919865,3320,3320,3320,3320,0
|
|
20230811,172800,94919865,3320,3320,3320,3320,0
|
|
20230811,172700,94919865,3320,3320,3320,3320,0
|
|
20230811,172600,94919865,3320,3320,3320,3320,0
|
|
20230811,172500,94919865,3320,3320,3320,3320,0
|
|
20230811,172400,94919865,3320,3320,3320,3320,0
|
|
20230811,172300,94919865,3320,3320,3320,3320,0
|
|
20230811,172200,94919865,3320,3320,3320,3320,0
|
|
20230811,172100,94919865,3320,3320,3320,3320,471
|
|
20230811,172000,94919865,3320,3320,3320,3320,0
|
|
20230811,171900,94919865,3320,3320,3320,3320,0
|
|
20230811,171800,94919865,3320,3320,3320,3320,0
|
|
20230811,171700,94919865,3320,3320,3320,3320,0
|
|
20230811,171600,94919865,3320,3320,3320,3320,0
|
|
20230811,171500,94919865,3320,3320,3320,3320,0
|
|
20230811,171400,94919865,3320,3320,3320,3320,0
|
|
20230811,171300,94919865,3320,3320,3320,3320,0
|
|
20230811,171200,94919865,3320,3320,3320,3320,0
|
|
20230811,171100,94919865,3320,3320,3320,3320,0
|
|
20230811,171000,94919865,3320,3320,3320,3320,0
|
|
20230811,170900,94919865,3320,3320,3320,3320,0
|
|
20230811,170800,94919865,3320,3320,3320,3320,0
|
|
20230811,170700,94919865,3320,3320,3320,3320,0
|
|
20230811,170600,94919865,3320,3320,3320,3320,0
|
|
20230811,170500,94919865,3320,3320,3320,3320,0
|
|
20230811,170400,94919865,3320,3320,3320,3320,0
|
|
20230811,170300,94919865,3320,3320,3320,3320,0
|
|
20230811,170200,94919865,3320,3320,3320,3320,0
|
|
20230811,170100,94919865,3320,3320,3320,3320,0
|
|
20230811,170000,94919865,3320,3320,3320,3320,0
|
|
20230811,165900,94919865,3320,3320,3320,3320,0
|
|
20230811,165800,94919865,3320,3320,3320,3320,0
|
|
20230811,165700,94919865,3320,3320,3320,3320,0
|
|
20230811,165600,94919865,3320,3320,3320,3320,0
|
|
20230811,165500,94919865,3320,3320,3320,3320,0
|
|
20230811,165400,94919865,3320,3320,3320,3320,0
|
|
20230811,165300,94919865,3320,3320,3320,3320,0
|
|
20230811,165200,94919865,3320,3320,3320,3320,0
|
|
20230811,165100,94919865,3320,3320,3320,3320,471
|
|
20230811,165000,94919865,3320,3320,3320,3320,0
|
|
20230811,164900,94919865,3320,3320,3320,3320,0
|
|
20230811,164800,94919865,3320,3320,3320,3320,0
|
|
20230811,164700,94919865,3320,3320,3320,3320,0
|
|
20230811,164600,94919865,3320,3320,3320,3320,0
|
|
20230811,164500,94919865,3320,3320,3320,3320,0
|
|
20230811,164400,94919865,3320,3320,3320,3320,0
|
|
20230811,164300,94919865,3320,3320,3320,3320,0
|
|
20230811,164200,94919865,3320,3320,3320,3320,0
|
|
20230811,164100,94919865,3320,3320,3320,3320,0
|
|
20230811,164000,94919865,3320,3320,3320,3320,0
|
|
20230811,163900,94919865,3320,3320,3320,3320,0
|
|
20230811,163800,94919865,3320,3320,3320,3320,0
|
|
20230811,163700,94919865,3320,3320,3320,3320,0
|
|
20230811,163600,94919865,3320,3320,3320,3320,0
|
|
20230811,163500,94919865,3320,3320,3320,3320,0
|
|
20230811,163400,94919865,3320,3320,3320,3320,0
|
|
20230811,163300,94919865,3320,3320,3320,3320,0
|
|
20230811,163200,94919865,3320,3320,3320,3320,0
|
|
20230811,163100,94919865,3320,3320,3320,3320,0
|
|
20230811,163000,94919865,3320,3320,3320,3320,0
|
|
20230811,162900,94919865,3320,3320,3320,3320,0
|
|
20230811,162800,94919865,3320,3320,3320,3320,0
|
|
20230811,162700,94919865,3320,3320,3320,3320,0
|
|
20230811,162600,94919865,3320,3320,3320,3320,0
|
|
20230811,162500,94919865,3320,3320,3320,3320,0
|
|
20230811,162400,94919865,3320,3320,3320,3320,0
|
|
20230811,162300,94919865,3320,3320,3320,3320,0
|
|
20230811,162200,94919865,3320,3320,3320,3320,0
|
|
20230811,162100,94919865,3320,3320,3320,3320,471
|
|
20230811,162000,94919865,3320,3320,3320,3320,0
|
|
20230811,161900,94919865,3320,3320,3320,3320,0
|
|
20230811,161800,94919865,3320,3320,3320,3320,0
|
|
20230811,161700,94919865,3320,3320,3320,3320,0
|
|
20230811,161600,94919865,3320,3320,3320,3320,0
|
|
20230811,161500,94919865,3320,3320,3320,3320,0
|
|
20230811,161400,94919865,3320,3320,3320,3320,0
|
|
20230811,161300,94919865,3320,3320,3320,3320,0
|
|
20230811,161200,94919865,3320,3320,3320,3320,0
|
|
20230811,161100,94919865,3320,3320,3320,3320,0
|
|
20230811,161000,94919865,3320,3320,3320,3320,0
|
|
20230811,160900,94919865,3320,3320,3320,3320,0
|
|
20230811,160800,94919865,3320,3320,3320,3320,0
|
|
20230811,160700,94919865,3320,3320,3320,3320,0
|
|
20230811,160600,94919865,3320,3320,3320,3320,0
|
|
20230811,160500,94919865,3320,3320,3320,3320,0
|
|
20230811,160400,94919865,3320,3320,3320,3320,0
|
|
20230811,160300,94919865,3320,3320,3320,3320,0
|
|
20230811,160200,94919865,3320,3320,3320,3320,0
|
|
20230811,160100,94919865,3320,3320,3320,3320,0
|
|
20230811,160000,94919865,3320,3320,3320,3320,0
|
|
20230811,155900,94919865,3320,3320,3320,3320,0
|
|
20230811,155800,94919865,3320,3320,3320,3320,0
|
|
20230811,155700,94919865,3320,3320,3320,3320,0
|
|
20230811,155600,94919865,3320,3320,3320,3320,0
|
|
20230811,155500,94919865,3320,3320,3320,3320,0
|
|
20230811,155400,94919865,3320,3320,3320,3320,0
|
|
20230811,155300,94919865,3320,3320,3320,3320,0
|
|
20230811,155200,94919865,3320,3320,3320,3320,0
|
|
20230811,155100,94919865,3320,3320,3320,3320,471
|
|
20230811,155000,94919865,3320,3320,3320,3320,0
|
|
20230811,154900,94919865,3320,3320,3320,3320,0
|
|
20230811,154800,94919865,3320,3320,3320,3320,0
|
|
20230811,154700,94919865,3320,3320,3320,3320,0
|
|
20230811,154600,94919865,3320,3320,3320,3320,0
|
|
20230811,154500,94919865,3320,3320,3320,3320,0
|
|
20230811,154400,94919865,3320,3320,3320,3320,0
|
|
20230811,154300,94919865,3320,3320,3320,3320,0
|
|
20230811,154200,94919865,3320,3320,3320,3320,0
|
|
20230811,154100,94919865,3320,3320,3320,3320,0
|
|
20230811,154000,94919865,3320,3320,3320,3320,0
|
|
20230811,153900,94919865,3320,3320,3320,3320,0
|
|
20230811,153800,94919865,3320,3320,3320,3320,0
|
|
20230811,153700,94919865,3320,3320,3320,3320,0
|
|
20230811,153600,94919865,3320,3320,3320,3320,0
|
|
20230811,153500,94919865,3320,3320,3320,3320,0
|
|
20230811,153400,94919865,3320,3320,3320,3320,0
|
|
20230811,153300,94919865,3320,3320,3320,3320,0
|
|
20230811,153200,94919865,3320,3320,3320,3320,0
|
|
20230811,153100,94919865,3320,3320,3320,3320,0
|
|
20230811,153000,94919865,3320,3320,3320,3320,471
|
|
20230811,152900,93356145,3315,3315,3315,3315,0
|
|
20230811,152800,93356145,3315,3315,3315,3315,0
|
|
20230811,152700,93356145,3315,3315,3315,3315,0
|
|
20230811,152600,93356145,3315,3315,3315,3315,0
|
|
20230811,152500,93356145,3315,3315,3315,3315,0
|
|
20230811,152400,93356145,3315,3315,3315,3315,0
|
|
20230811,152300,93356145,3315,3315,3315,3315,0
|
|
20230811,152200,93356145,3315,3315,3315,3315,0
|
|
20230811,152100,93356145,3315,3315,3315,3315,0
|
|
20230811,152000,93356145,3315,3315,3315,3315,0
|
|
20230811,151900,93356145,3315,3320,3320,3315,13
|
|
20230811,151800,93313000,3315,3315,3320,3315,1004
|
|
20230811,151700,89984735,3315,3315,3315,3315,3
|
|
20230811,151600,89974790,3315,3315,3320,3315,6
|
|
20230811,151500,89954890,3315,3315,3315,3315,2
|
|
20230811,151400,89948260,3320,3320,3320,3320,0
|
|
20230811,151300,89948260,3320,3320,3320,3315,3
|
|
20230811,151200,89938305,3315,3315,3315,3315,1
|
|
20230811,151100,89934990,3315,3315,3315,3315,6
|
|
20230811,151000,89915100,3315,3320,3320,3315,11
|
|
20230811,150900,89878585,3320,3320,3320,3315,7
|
|
20230811,150800,89855350,3315,3315,3320,3315,4
|
|
20230811,150700,89842085,3315,3315,3315,3315,3
|
|
20230811,150600,89832140,3315,3315,3315,3315,3
|
|
20230811,150500,89822195,3315,3315,3315,3315,1
|
|
20230811,150400,89818880,3315,3315,3315,3315,1
|
|
20230811,150300,89815565,3315,3315,3315,3315,1
|
|
20230811,150200,89812250,3315,3315,3315,3315,3
|
|
20230811,150100,89802305,3315,3315,3320,3315,12
|
|
20230811,150000,89762475,3315,3315,3320,3315,103
|
|
20230811,145900,89420530,3315,3315,3315,3315,4
|
|
20230811,145800,89407270,3315,3315,3320,3315,3142
|
|
20230811,145700,78975845,3315,3315,3315,3315,0
|
|
20230811,145600,78975845,3315,3315,3315,3315,1
|
|
20230811,145500,78972530,3315,3315,3315,3315,2
|
|
20230811,145400,78965900,3315,3315,3320,3315,4
|
|
20230811,145300,78952635,3315,3315,3315,3315,4
|
|
20230811,145200,78939375,3315,3315,3315,3315,0
|
|
20230811,145100,78939375,3315,3320,3320,3315,7
|
|
20230811,145000,78916140,3320,3315,3320,3315,6
|
|
20230811,144900,78896240,3315,3315,3320,3315,6
|
|
20230811,144800,78876345,3320,3320,3320,3320,1
|
|
20230811,144700,78873025,3315,3315,3320,3315,244
|
|
20230811,144600,78062960,3320,3315,3320,3315,2
|
|
20230811,144500,78056325,3315,3315,3320,3315,6
|
|
20230811,144400,78036430,3315,3315,3315,3315,0
|
|
20230811,144300,78036430,3315,3315,3315,3315,1
|
|
20230811,144200,78033115,3315,3315,3315,3315,1
|
|
20230811,144100,78029800,3315,3315,3315,3315,4
|
|
20230811,144000,78016540,3315,3315,3315,3315,4
|
|
20230811,143900,78003280,3315,3315,3315,3315,2
|
|
20230811,143800,77996650,3315,3320,3320,3315,2
|
|
20230811,143700,77990015,3315,3315,3315,3315,2
|
|
20230811,143600,77983385,3315,3315,3315,3315,2
|
|
20230811,143500,77976755,3315,3315,3315,3315,1
|
|
20230811,143400,77973440,3315,3315,3315,3315,9
|
|
20230811,143300,77943605,3315,3315,3315,3315,2
|
|
20230811,143200,77936975,3315,3315,3315,3315,4
|
|
20230811,143100,77923715,3315,3315,3315,3315,2
|
|
20230811,143000,77917085,3315,3315,3320,3315,815
|
|
20230811,142900,75215355,3315,3315,3315,3315,2
|
|
20230811,142800,75208725,3315,3315,3315,3315,3
|
|
20230811,142700,75198780,3315,3315,3315,3315,4
|
|
20230811,142600,75185520,3315,3315,3315,3315,12
|
|
20230811,142500,75145740,3315,3315,3315,3315,0
|
|
20230811,142400,75145740,3315,3315,3315,3315,3
|
|
20230811,142300,75135795,3315,3315,3315,3315,180
|
|
20230811,142200,74539095,3315,3315,3315,3315,5
|
|
20230811,142100,74522520,3315,3315,3315,3315,0
|
|
20230811,142000,74522520,3315,3315,3315,3315,13
|
|
20230811,141900,74479425,3315,3315,3315,3315,3
|
|
20230811,141800,74469480,3315,3315,3315,3315,5
|
|
20230811,141700,74452905,3320,3315,3320,3315,33
|
|
20230811,141600,74343410,3315,3315,3315,3315,2
|
|
20230811,141500,74336780,3315,3315,3315,3315,0
|
|
20230811,141400,74336780,3315,3315,3315,3315,4
|
|
20230811,141300,74323520,3315,3315,3315,3315,15
|
|
20230811,141200,74273795,3315,3315,3315,3315,1
|
|
20230811,141100,74270480,3315,3315,3315,3315,2
|
|
20230811,141000,74263850,3315,3315,3315,3315,14
|
|
20230811,140900,74217440,3315,3315,3315,3315,3
|
|
20230811,140800,74207495,3315,3315,3315,3315,3
|
|
20230811,140700,74197550,3315,3315,3320,3315,29
|
|
20230811,140600,74101340,3315,3315,3315,3315,2
|
|
20230811,140500,74094710,3320,3315,3320,3315,4
|
|
20230811,140400,74081445,3315,3315,3315,3315,16
|
|
20230811,140300,74028405,3315,3315,3315,3315,2
|
|
20230811,140200,74021775,3315,3315,3315,3315,1
|
|
20230811,140100,74018460,3315,3315,3315,3315,2
|
|
20230811,140000,74011830,3315,3315,3315,3315,14
|
|
20230811,135900,73965420,3315,3315,3315,3315,2
|
|
20230811,135800,73958790,3315,3315,3315,3315,2
|
|
20230811,135700,73952160,3315,3315,3315,3315,26
|
|
20230811,135600,73865970,3315,3315,3315,3315,4
|
|
20230811,135500,73852710,3315,3315,3315,3315,2
|
|
20230811,135400,73846080,3315,3315,3315,3315,12
|
|
20230811,135300,73806300,3315,3315,3315,3315,1
|
|
20230811,135200,73802985,3315,3315,3315,3315,5
|
|
20230811,135100,73786410,3315,3315,3315,3315,15
|
|
20230811,135000,73736685,3320,3320,3320,3320,0
|
|
20230811,134900,73736685,3320,3320,3320,3320,30
|
|
20230811,134800,73637085,3315,3315,3315,3315,0
|
|
20230811,134700,73637085,3315,3315,3315,3315,17
|
|
20230811,134600,73580730,3315,3315,3315,3315,5
|
|
20230811,134500,73564155,3315,3315,3315,3315,0
|
|
20230811,134400,73564155,3315,3315,3315,3315,13
|
|
20230811,134300,73521060,3320,3315,3320,3315,41
|
|
20230811,134200,73384945,3315,3315,3315,3315,5
|
|
20230811,134100,73368370,3315,3320,3320,3315,25
|
|
20230811,134000,73285435,3315,3315,3315,3315,0
|
|
20230811,133900,73285435,3315,3315,3315,3315,2
|
|
20230811,133800,73278805,3315,3315,3315,3315,14
|
|
20230811,133700,73232395,3315,3315,3315,3315,5
|
|
20230811,133600,73215820,3315,3315,3315,3315,1
|
|
20230811,133500,73212505,3315,3315,3315,3315,12
|
|
20230811,133400,73172725,3315,3315,3315,3315,3
|
|
20230811,133300,73162780,3315,3315,3315,3315,2
|
|
20230811,133200,73156150,3315,3315,3315,3315,0
|
|
20230811,133100,73156150,3315,3315,3315,3315,16
|
|
20230811,133000,73103110,3315,3315,3315,3315,1
|
|
20230811,132900,73099795,3315,3315,3315,3315,2
|
|
20230811,132800,73093165,3315,3315,3315,3315,15
|
|
20230811,132700,73043440,3315,3315,3315,3315,2
|
|
20230811,132600,73036810,3315,3315,3315,3315,4
|
|
20230811,132500,73023550,3315,3315,3315,3315,15
|
|
20230811,132400,72973825,3315,3315,3315,3315,1
|
|
20230811,132300,72970510,3315,3315,3315,3315,0
|
|
20230811,132200,72970510,3315,3315,3315,3315,12
|
|
20230811,132100,72930730,3315,3315,3315,3315,6
|
|
20230811,132000,72910840,3315,3320,3320,3315,2
|
|
20230811,131900,72904205,3315,3315,3315,3315,3
|
|
20230811,131800,72894260,3315,3315,3315,3315,13
|
|
20230811,131700,72851165,3320,3325,3325,3320,1506
|
|
20230811,131600,67850960,3325,3325,3325,3325,4
|
|
20230811,131500,67837660,3325,3325,3325,3325,16
|
|
20230811,131400,67784460,3325,3325,3325,3325,0
|
|
20230811,131300,67784460,3325,3325,3325,3325,1
|
|
20230811,131200,67781135,3325,3325,3325,3325,15
|
|
20230811,131100,67731260,3325,3325,3325,3325,0
|
|
20230811,131000,67731260,3325,3325,3325,3325,7
|
|
20230811,130900,67707985,3325,3325,3325,3325,13
|
|
20230811,130800,67664760,3325,3325,3325,3325,1
|
|
20230811,130700,67661435,3325,3325,3325,3325,77
|
|
20230811,130600,67405410,3325,3325,3325,3325,2
|
|
20230811,130500,67398760,3325,3320,3325,3320,74
|
|
20230811,130400,67152715,3320,3320,3320,3320,0
|
|
20230811,130300,67152715,3320,3320,3320,3320,2
|
|
20230811,130200,67146075,3320,3320,3320,3320,13
|
|
20230811,130100,67102915,3320,3320,3320,3320,4
|
|
20230811,130000,67089635,3320,3320,3325,3320,102
|
|
20230811,125900,66750500,3320,3320,3320,3320,14
|
|
20230811,125800,66704020,3325,3325,3325,3325,68
|
|
20230811,125700,66477920,3320,3320,3320,3320,4
|
|
20230811,125600,66464640,3320,3320,3320,3320,1
|
|
20230811,125500,66461320,3320,3325,3325,3320,55
|
|
20230811,125400,66278455,3320,3325,3325,3320,7
|
|
20230811,125300,66255185,3320,3320,3320,3320,13
|
|
20230811,125200,66212025,3320,3320,3320,3320,3
|
|
20230811,125100,66202065,3320,3320,3320,3320,3
|
|
20230811,125000,66192105,3325,3320,3325,3320,13
|
|
20230811,124900,66148890,3320,3325,3325,3320,71
|
|
20230811,124800,65912890,3320,3320,3320,3320,1
|
|
20230811,124700,65909570,3320,3320,3320,3320,0
|
|
20230811,124600,65909570,3320,3320,3320,3320,14
|
|
20230811,124500,65863090,3320,3320,3320,3320,3
|
|
20230811,124400,65853130,3320,3320,3320,3320,2
|
|
20230811,124300,65846490,3320,3320,3320,3320,16
|
|
20230811,124200,65793370,3320,3320,3320,3320,0
|
|
20230811,124100,65793370,3320,3320,3320,3320,3
|
|
20230811,124000,65783410,3320,3320,3320,3320,13
|
|
20230811,123900,65740250,3320,3320,3320,3320,4
|
|
20230811,123800,65726970,3320,3320,3320,3320,1
|
|
20230811,123700,65723650,3320,3320,3320,3320,1
|
|
20230811,123600,65720330,3320,3320,3320,3320,1
|
|
20230811,123500,65717010,3325,3325,3325,3325,82
|
|
20230811,123400,65444360,3320,3320,3320,3320,5
|
|
20230811,123300,65427760,3320,3325,3325,3320,39
|
|
20230811,123200,65298155,3325,3320,3325,3320,36
|
|
20230811,123100,65178465,3325,3325,3325,3325,0
|
|
20230811,123000,65178465,3325,3320,3325,3320,219
|
|
20230811,122900,64450360,3320,3320,3320,3320,1780
|
|
20230811,122800,58540760,3315,3315,3315,3315,3
|
|
20230811,122700,58530815,3315,3315,3315,3315,15
|
|
20230811,122600,58481090,3315,3315,3315,3315,2
|
|
20230811,122500,58474460,3315,3310,3315,3310,1472
|
|
20230811,122400,53594790,3310,3310,3310,3310,1
|
|
20230811,122300,53591480,3310,3310,3310,3310,15
|
|
20230811,122200,53541830,3310,3310,3310,3310,2
|
|
20230811,122100,53535210,3310,3310,3310,3310,201
|
|
20230811,122000,52869900,3310,3310,3310,3310,14
|
|
20230811,121900,52823560,3310,3310,3310,3310,2
|
|
20230811,121800,52816940,3310,3310,3310,3310,2
|
|
20230811,121700,52810320,3310,3310,3310,3310,14
|
|
20230811,121600,52763980,3310,3310,3310,3310,1
|
|
20230811,121500,52760670,3310,3310,3310,3310,2
|
|
20230811,121400,52754050,3310,3310,3310,3310,17
|
|
20230811,121300,52697780,3310,3310,3310,3310,2
|
|
20230811,121200,52691160,3310,3310,3310,3310,2
|
|
20230811,121100,52684540,3310,3310,3310,3310,25
|
|
20230811,121000,52601790,3310,3310,3315,3310,21
|
|
20230811,120900,52532240,3315,3310,3315,3310,11
|
|
20230811,120800,52495780,3310,3310,3315,3310,205
|
|
20230811,120700,51816230,3315,3310,3315,3310,37
|
|
20230811,120600,51693650,3310,3310,3310,3310,2
|
|
20230811,120500,51687030,3310,3310,3310,3310,2
|
|
20230811,120400,51680410,3310,3310,3310,3310,12
|
|
20230811,120300,51640690,3310,3310,3310,3310,4
|
|
20230811,120200,51627450,3310,3310,3310,3310,4
|
|
20230811,120100,51614210,3310,3310,3310,3310,15
|
|
20230811,120000,51564560,3310,3310,3310,3310,21
|
|
20230811,115900,51495050,3310,3310,3310,3310,0
|
|
20230811,115800,51495050,3310,3310,3310,3310,15
|
|
20230811,115700,51445400,3310,3310,3310,3310,6
|
|
20230811,115600,51425540,3315,3310,3315,3310,3
|
|
20230811,115500,51415605,3310,3310,3310,3310,1
|
|
20230811,115400,51412295,3310,3310,3310,3310,14
|
|
20230811,115300,51365955,3310,3310,3310,3310,1
|
|
20230811,115200,51362645,3310,3310,3310,3310,3
|
|
20230811,115100,51352715,3310,3310,3310,3310,14
|
|
20230811,115000,51306375,3310,3310,3310,3310,2
|
|
20230811,114900,51299755,3310,3310,3310,3310,1
|
|
20230811,114800,51296445,3310,3310,3310,3310,17
|
|
20230811,114700,51240175,3310,3310,3310,3310,3
|
|
20230811,114600,51230245,3310,3310,3310,3310,2
|
|
20230811,114500,51223625,3310,3310,3310,3310,1
|
|
20230811,114400,51220315,3315,3310,3315,3310,209
|
|
20230811,114300,50527485,3310,3310,3310,3310,3
|
|
20230811,114200,50517555,3310,3310,3310,3310,1
|
|
20230811,114100,50514245,3310,3310,3315,3310,17
|
|
20230811,114000,50457970,3310,3310,3310,3310,1
|
|
20230811,113900,50454660,3315,3310,3315,3310,5
|
|
20230811,113800,50438105,3310,3310,3310,3310,13
|
|
20230811,113700,50395075,3310,3310,3310,3310,2
|
|
20230811,113600,50388455,3310,3310,3310,3310,4
|
|
20230811,113500,50375215,3310,3310,3310,3310,14
|
|
20230811,113400,50328875,3310,3310,3310,3310,2
|
|
20230811,113300,50322255,3315,3315,3315,3315,144
|
|
20230811,113200,49844895,3315,3315,3315,3315,15
|
|
20230811,113100,49795170,3315,3315,3315,3315,2
|
|
20230811,113000,49788540,3315,3315,3315,3315,5
|
|
20230811,112900,49771965,3315,3315,3315,3315,1
|
|
20230811,112800,49768650,3315,3315,3315,3315,13
|
|
20230811,112700,49725555,3320,3315,3320,3315,4
|
|
20230811,112600,49712290,3315,3315,3315,3315,3
|
|
20230811,112500,49702345,3315,3315,3315,3315,14
|
|
20230811,112400,49655935,3315,3315,3315,3315,0
|
|
20230811,112300,49655935,3315,3315,3315,3315,1
|
|
20230811,112200,49652620,3315,3315,3315,3315,16
|
|
20230811,112100,49599580,3315,3315,3315,3315,5
|
|
20230811,112000,49583005,3315,3315,3315,3315,2
|
|
20230811,111900,49576375,3315,3315,3315,3315,13
|
|
20230811,111800,49533280,3315,3315,3315,3315,1
|
|
20230811,111700,49529965,3315,3315,3315,3315,4
|
|
20230811,111600,49516705,3315,3310,3315,3310,356
|
|
20230811,111500,48336630,3310,3310,3310,3310,3
|
|
20230811,111400,48326700,3310,3310,3310,3310,0
|
|
20230811,111300,48326700,3310,3310,3310,3310,2
|
|
20230811,111200,48320080,3310,3310,3310,3310,18
|
|
20230811,111100,48260500,3310,3310,3310,3310,0
|
|
20230811,111000,48260500,3310,3310,3310,3310,2
|
|
20230811,110900,48253880,3310,3310,3310,3310,15
|
|
20230811,110800,48204230,3310,3315,3315,3310,3
|
|
20230811,110700,48194295,3310,3310,3310,3310,3
|
|
20230811,110600,48184365,3310,3310,3310,3310,13
|
|
20230811,110500,48141335,3310,3310,3310,3310,1
|
|
20230811,110400,48138025,3310,3305,3310,3305,4985
|
|
20230811,110300,31637695,3310,3305,3310,3305,316
|
|
20230811,110200,30591815,3305,3305,3305,3305,1
|
|
20230811,110100,30588510,3305,3305,3305,3305,2
|
|
20230811,110000,30581900,3305,3305,3305,3305,1
|
|
20230811,105900,30578595,3305,3305,3305,3305,16
|
|
20230811,105800,30525715,3305,3305,3305,3305,1
|
|
20230811,105700,30522410,3310,3305,3310,3305,8
|
|
20230811,105600,30495935,3305,3305,3305,3305,14
|
|
20230811,105500,30449665,3305,3305,3305,3305,4
|
|
20230811,105400,30436445,3305,3305,3305,3305,3
|
|
20230811,105300,30426530,3305,3305,3305,3305,15
|
|
20230811,105200,30376955,3305,3305,3305,3305,1
|
|
20230811,105100,30373650,3305,3305,3305,3305,2
|
|
20230811,105000,30367040,3305,3305,3305,3305,12
|
|
20230811,104900,30327380,3305,3305,3305,3305,2
|
|
20230811,104800,30320770,3305,3305,3305,3305,2
|
|
20230811,104700,30314160,3305,3305,3305,3305,0
|
|
20230811,104600,30314160,3305,3305,3305,3305,13
|
|
20230811,104500,30271195,3305,3305,3305,3305,2
|
|
20230811,104400,30264585,3305,3305,3305,3305,17
|
|
20230811,104300,30208400,3305,3305,3310,3305,46
|
|
20230811,104200,30056215,3305,3305,3305,3305,0
|
|
20230811,104100,30056215,3305,3310,3310,3305,1528
|
|
20230811,104000,24998810,3310,3310,3310,3310,12
|
|
20230811,103900,24959090,3310,3315,3315,3310,4
|
|
20230811,103800,24945845,3310,3310,3310,3310,1
|
|
20230811,103700,24942535,3310,3310,3310,3310,13
|
|
20230811,103600,24899505,3310,3310,3310,3310,0
|
|
20230811,103500,24899505,3310,3315,3315,3310,2
|
|
20230811,103400,24892880,3310,3310,3310,3310,1
|
|
20230811,103300,24889570,3310,3310,3310,3310,13
|
|
20230811,103200,24846540,3310,3310,3310,3310,1
|
|
20230811,103100,24843230,3310,3310,3310,3310,47
|
|
20230811,103000,24687660,3310,3310,3310,3310,38
|
|
20230811,102900,24561880,3310,3310,3310,3310,301
|
|
20230811,102800,23565570,3310,3315,3315,3310,216
|
|
20230811,102700,22849535,3310,3310,3310,3310,13
|
|
20230811,102600,22806505,3310,3310,3310,3310,1163
|
|
20230811,102500,18956975,3305,3305,3305,3305,2
|
|
20230811,102400,18950365,3305,3305,3305,3305,13
|
|
20230811,102300,18907400,3305,3305,3305,3305,1
|
|
20230811,102200,18904095,3305,3305,3305,3305,1
|
|
20230811,102100,18900790,3305,3305,3305,3305,12
|
|
20230811,102000,18861130,3305,3305,3305,3305,1
|
|
20230811,101900,18857825,3305,3305,3305,3305,2
|
|
20230811,101800,18851215,3310,3310,3310,3310,129
|
|
20230811,101700,18424225,3315,3310,3315,3310,498
|
|
20230811,101600,16773420,3315,3315,3315,3315,4
|
|
20230811,101500,16760160,3315,3315,3315,3315,1
|
|
20230811,101400,16756845,3315,3315,3315,3315,106
|
|
20230811,101300,16405455,3315,3315,3315,3315,0
|
|
20230811,101200,16405455,3315,3315,3315,3315,2
|
|
20230811,101100,16398825,3315,3315,3315,3315,13
|
|
20230811,101000,16355730,3315,3315,3315,3315,1
|
|
20230811,100900,16352415,3315,3315,3315,3315,1
|
|
20230811,100800,16349100,3315,3315,3315,3315,12
|
|
20230811,100700,16309320,3315,3315,3315,3315,1
|
|
20230811,100600,16306005,3315,3315,3315,3315,2
|
|
20230811,100500,16299375,3315,3315,3315,3315,9
|
|
20230811,100400,16269540,3315,3320,3320,3315,29
|
|
20230811,100300,16173275,3320,3320,3320,3320,31
|
|
20230811,100200,16070355,3320,3320,3320,3320,32
|
|
20230811,100100,15964115,3315,3315,3315,3315,183
|
|
20230811,100000,15357470,3315,3315,3315,3315,0
|
|
20230811,095900,15357470,3315,3315,3315,3315,1
|
|
20230811,095800,15354155,3310,3310,3310,3310,12
|
|
20230811,095700,15314435,3310,3310,3310,3310,0
|
|
20230811,095600,15314435,3310,3310,3310,3310,1356
|
|
20230811,095500,10826075,3310,3310,3310,3310,126
|
|
20230811,095400,10409015,3315,3315,3315,3315,139
|
|
20230811,095300,9948230,3315,3315,3315,3315,0
|
|
20230811,095200,9948230,3315,3315,3315,3315,1
|
|
20230811,095100,9944915,3315,3315,3315,3315,12
|
|
20230811,095000,9905135,3315,3315,3315,3315,0
|
|
20230811,094900,9905135,3315,3315,3315,3315,0
|
|
20230811,094800,9905135,3315,3315,3315,3315,12
|
|
20230811,094700,9865355,3315,3315,3315,3315,0
|
|
20230811,094600,9865355,3315,3315,3315,3315,0
|
|
20230811,094500,9865355,3315,3320,3320,3315,13
|
|
20230811,094400,9822250,3320,3320,3320,3320,8
|
|
20230811,094300,9795690,3320,3320,3320,3320,1
|
|
20230811,094200,9792370,3320,3320,3325,3320,11
|
|
20230811,094100,9755815,3315,3315,3315,3315,0
|
|
20230811,094000,9755815,3315,3315,3315,3315,1
|
|
20230811,093900,9752500,3315,3315,3315,3315,1
|
|
20230811,093800,9749185,3330,3315,3330,3315,28
|
|
20230811,093700,9656340,3315,3315,3315,3315,15
|
|
20230811,093600,9606615,3315,3315,3315,3315,7
|
|
20230811,093500,9583410,3310,3310,3310,3310,12
|
|
20230811,093400,9543690,3310,3310,3310,3310,0
|
|
20230811,093300,9543690,3310,3310,3310,3310,32
|
|
20230811,093200,9437770,3310,3310,3310,3305,25
|
|
20230811,093100,9355080,3310,3310,3310,3310,0
|
|
20230811,093000,9355080,3310,3310,3310,3310,0
|
|
20230811,092900,9355080,3310,3310,3310,3310,0
|
|
20230811,092800,9355080,3310,3310,3310,3310,1
|
|
20230811,092700,9351770,3310,3310,3310,3310,11
|
|
20230811,092600,9315360,3300,3300,3300,3300,0
|
|
20230811,092500,9315360,3300,3300,3300,3300,0
|
|
20230811,092400,9315360,3300,3300,3300,3300,10
|
|
20230811,092300,9282360,3300,3310,3310,3300,1502
|
|
20230811,092200,4325330,3310,3315,3315,3310,56
|
|
20230811,092100,4139750,3320,3320,3320,3320,4
|
|
20230811,092000,4126470,3320,3320,3320,3320,0
|
|
20230811,091900,4126470,3320,3320,3320,3320,12
|
|
20230811,091800,4086630,3325,3320,3325,3320,150
|
|
20230811,091700,3588580,3320,3320,3320,3320,345
|
|
20230811,091600,2443180,3315,3315,3315,3315,12
|
|
20230811,091500,2403400,3320,3320,3320,3320,0
|
|
20230811,091400,2403400,3320,3320,3320,3320,9
|
|
20230811,091300,2373520,3320,3320,3320,3320,12
|
|
20230811,091200,2333680,3320,3320,3320,3320,45
|
|
20230811,091100,2184280,3320,3320,3320,3320,0
|
|
20230811,091000,2184280,3320,3320,3320,3320,2
|
|
20230811,090900,2177640,3325,3325,3325,3325,0
|
|
20230811,090800,2177640,3325,3325,3325,3325,1
|
|
20230811,090700,2174315,3330,3330,3330,3330,0
|
|
20230811,090600,2174315,3330,3330,3330,3330,39
|
|
20230811,090500,2044445,3330,3330,3330,3330,11
|
|
20230811,090400,2007815,3330,3315,3330,3315,58
|
|
20230811,090300,1814690,3310,3310,3310,3310,0
|
|
20230811,090200,1814690,3310,3310,3310,3310,0
|
|
20230811,090100,1814690,3310,3310,3310,3310,0
|
|
20230811,090000,1814690,3310,3305,3310,3305,549
|