654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195100,121329645,3320,3320,3320,3320,490
|
|
20230814,195000,121329645,3320,3320,3320,3320,0
|
|
20230814,194900,121329645,3320,3320,3320,3320,0
|
|
20230814,194800,121329645,3320,3320,3320,3320,0
|
|
20230814,194700,121329645,3320,3320,3320,3320,0
|
|
20230814,194600,121329645,3320,3320,3320,3320,0
|
|
20230814,194500,121329645,3320,3320,3320,3320,0
|
|
20230814,194400,121329645,3320,3320,3320,3320,0
|
|
20230814,194300,121329645,3320,3320,3320,3320,0
|
|
20230814,194200,121329645,3320,3320,3320,3320,0
|
|
20230814,194100,121329645,3320,3320,3320,3320,0
|
|
20230814,194000,121329645,3320,3320,3320,3320,0
|
|
20230814,193900,121329645,3320,3320,3320,3320,0
|
|
20230814,193800,121329645,3320,3320,3320,3320,0
|
|
20230814,193700,121329645,3320,3320,3320,3320,0
|
|
20230814,193600,121329645,3320,3320,3320,3320,0
|
|
20230814,193500,121329645,3320,3320,3320,3320,0
|
|
20230814,193400,121329645,3320,3320,3320,3320,0
|
|
20230814,193300,121329645,3320,3320,3320,3320,0
|
|
20230814,193200,121329645,3320,3320,3320,3320,0
|
|
20230814,193100,121329645,3320,3320,3320,3320,0
|
|
20230814,193000,121329645,3320,3320,3320,3320,0
|
|
20230814,192900,121329645,3320,3320,3320,3320,0
|
|
20230814,192800,121329645,3320,3320,3320,3320,0
|
|
20230814,192700,121329645,3320,3320,3320,3320,0
|
|
20230814,192600,121329645,3320,3320,3320,3320,0
|
|
20230814,192500,121329645,3320,3320,3320,3320,0
|
|
20230814,192400,121329645,3320,3320,3320,3320,0
|
|
20230814,192300,121329645,3320,3320,3320,3320,0
|
|
20230814,192200,121329645,3320,3320,3320,3320,0
|
|
20230814,192100,121329645,3320,3320,3320,3320,490
|
|
20230814,192000,121329645,3320,3320,3320,3320,0
|
|
20230814,191900,121329645,3320,3320,3320,3320,0
|
|
20230814,191800,121329645,3320,3320,3320,3320,0
|
|
20230814,191700,121329645,3320,3320,3320,3320,0
|
|
20230814,191600,121329645,3320,3320,3320,3320,0
|
|
20230814,191500,121329645,3320,3320,3320,3320,0
|
|
20230814,191400,121329645,3320,3320,3320,3320,0
|
|
20230814,191300,121329645,3320,3320,3320,3320,0
|
|
20230814,191200,121329645,3320,3320,3320,3320,0
|
|
20230814,191100,121329645,3320,3320,3320,3320,0
|
|
20230814,191000,121329645,3320,3320,3320,3320,0
|
|
20230814,190900,121329645,3320,3320,3320,3320,0
|
|
20230814,190800,121329645,3320,3320,3320,3320,0
|
|
20230814,190700,121329645,3320,3320,3320,3320,0
|
|
20230814,190600,121329645,3320,3320,3320,3320,0
|
|
20230814,190500,121329645,3320,3320,3320,3320,0
|
|
20230814,190400,121329645,3320,3320,3320,3320,0
|
|
20230814,190300,121329645,3320,3320,3320,3320,0
|
|
20230814,190200,121329645,3320,3320,3320,3320,0
|
|
20230814,190100,121329645,3320,3320,3320,3320,0
|
|
20230814,190000,121329645,3320,3320,3320,3320,0
|
|
20230814,185900,121329645,3320,3320,3320,3320,0
|
|
20230814,185800,121329645,3320,3320,3320,3320,0
|
|
20230814,185700,121329645,3320,3320,3320,3320,0
|
|
20230814,185600,121329645,3320,3320,3320,3320,0
|
|
20230814,185500,121329645,3320,3320,3320,3320,0
|
|
20230814,185400,121329645,3320,3320,3320,3320,0
|
|
20230814,185300,121329645,3320,3320,3320,3320,0
|
|
20230814,185200,121329645,3320,3320,3320,3320,0
|
|
20230814,185100,121329645,3320,3320,3320,3320,490
|
|
20230814,185000,121329645,3320,3320,3320,3320,0
|
|
20230814,184900,121329645,3320,3320,3320,3320,0
|
|
20230814,184800,121329645,3320,3320,3320,3320,0
|
|
20230814,184700,121329645,3320,3320,3320,3320,0
|
|
20230814,184600,121329645,3320,3320,3320,3320,0
|
|
20230814,184500,121329645,3320,3320,3320,3320,0
|
|
20230814,184400,121329645,3320,3320,3320,3320,0
|
|
20230814,184300,121329645,3320,3320,3320,3320,0
|
|
20230814,184200,121329645,3320,3320,3320,3320,0
|
|
20230814,184100,121329645,3320,3320,3320,3320,0
|
|
20230814,184000,121329645,3320,3320,3320,3320,0
|
|
20230814,183900,121329645,3320,3320,3320,3320,0
|
|
20230814,183800,121329645,3320,3320,3320,3320,0
|
|
20230814,183700,121329645,3320,3320,3320,3320,0
|
|
20230814,183600,121329645,3320,3320,3320,3320,0
|
|
20230814,183500,121329645,3320,3320,3320,3320,0
|
|
20230814,183400,121329645,3320,3320,3320,3320,0
|
|
20230814,183300,121329645,3320,3320,3320,3320,0
|
|
20230814,183200,121329645,3320,3320,3320,3320,0
|
|
20230814,183100,121329645,3320,3320,3320,3320,0
|
|
20230814,183000,121329645,3320,3320,3320,3320,0
|
|
20230814,182900,121329645,3320,3320,3320,3320,0
|
|
20230814,182800,121329645,3320,3320,3320,3320,0
|
|
20230814,182700,121329645,3320,3320,3320,3320,0
|
|
20230814,182600,121329645,3320,3320,3320,3320,0
|
|
20230814,182500,121329645,3320,3320,3320,3320,0
|
|
20230814,182400,121329645,3320,3320,3320,3320,0
|
|
20230814,182300,121329645,3320,3320,3320,3320,0
|
|
20230814,182200,121329645,3320,3320,3320,3320,0
|
|
20230814,182100,121329645,3320,3320,3320,3320,490
|
|
20230814,182000,121329645,3320,3320,3320,3320,0
|
|
20230814,181900,121329645,3320,3320,3320,3320,0
|
|
20230814,181800,121329645,3320,3320,3320,3320,0
|
|
20230814,181700,121329645,3320,3320,3320,3320,0
|
|
20230814,181600,121329645,3320,3320,3320,3320,0
|
|
20230814,181500,121329645,3320,3320,3320,3320,0
|
|
20230814,181400,121329645,3320,3320,3320,3320,0
|
|
20230814,181300,121329645,3320,3320,3320,3320,0
|
|
20230814,181200,121329645,3320,3320,3320,3320,0
|
|
20230814,181100,121329645,3320,3320,3320,3320,0
|
|
20230814,181000,121329645,3320,3320,3320,3320,0
|
|
20230814,180900,121329645,3320,3320,3320,3320,0
|
|
20230814,180800,121329645,3320,3320,3320,3320,0
|
|
20230814,180700,121329645,3320,3320,3320,3320,0
|
|
20230814,180600,121329645,3320,3320,3320,3320,0
|
|
20230814,180500,121329645,3320,3320,3320,3320,0
|
|
20230814,180400,121329645,3320,3320,3320,3320,0
|
|
20230814,180300,121329645,3320,3320,3320,3320,0
|
|
20230814,180200,121329645,3320,3320,3320,3320,0
|
|
20230814,180100,121329645,3320,3320,3320,3320,0
|
|
20230814,180000,121329645,3320,3320,3320,3320,0
|
|
20230814,175900,121329645,3320,3320,3320,3320,0
|
|
20230814,175800,121329645,3320,3320,3320,3320,0
|
|
20230814,175700,121329645,3320,3320,3320,3320,0
|
|
20230814,175600,121329645,3320,3320,3320,3320,0
|
|
20230814,175500,121329645,3320,3320,3320,3320,0
|
|
20230814,175400,121329645,3320,3320,3320,3320,0
|
|
20230814,175300,121329645,3320,3320,3320,3320,0
|
|
20230814,175200,121329645,3320,3320,3320,3320,0
|
|
20230814,175100,121329645,3320,3320,3320,3320,490
|
|
20230814,175000,121329645,3320,3320,3320,3320,0
|
|
20230814,174900,121329645,3320,3320,3320,3320,0
|
|
20230814,174800,121329645,3320,3320,3320,3320,0
|
|
20230814,174700,121329645,3320,3320,3320,3320,0
|
|
20230814,174600,121329645,3320,3320,3320,3320,0
|
|
20230814,174500,121329645,3320,3320,3320,3320,0
|
|
20230814,174400,121329645,3320,3320,3320,3320,0
|
|
20230814,174300,121329645,3320,3320,3320,3320,0
|
|
20230814,174200,121329645,3320,3320,3320,3320,0
|
|
20230814,174100,121329645,3320,3320,3320,3320,0
|
|
20230814,174000,121329645,3320,3320,3320,3320,0
|
|
20230814,173900,121329645,3320,3320,3320,3320,0
|
|
20230814,173800,121329645,3320,3320,3320,3320,0
|
|
20230814,173700,121329645,3320,3320,3320,3320,0
|
|
20230814,173600,121329645,3320,3320,3320,3320,0
|
|
20230814,173500,121329645,3320,3320,3320,3320,0
|
|
20230814,173400,121329645,3320,3320,3320,3320,0
|
|
20230814,173300,121329645,3320,3320,3320,3320,0
|
|
20230814,173200,121329645,3320,3320,3320,3320,0
|
|
20230814,173100,121329645,3320,3320,3320,3320,0
|
|
20230814,173000,121329645,3320,3320,3320,3320,0
|
|
20230814,172900,121329645,3320,3320,3320,3320,0
|
|
20230814,172800,121329645,3320,3320,3320,3320,0
|
|
20230814,172700,121329645,3320,3320,3320,3320,0
|
|
20230814,172600,121329645,3320,3320,3320,3320,0
|
|
20230814,172500,121329645,3320,3320,3320,3320,0
|
|
20230814,172400,121329645,3320,3320,3320,3320,0
|
|
20230814,172300,121329645,3320,3320,3320,3320,0
|
|
20230814,172200,121329645,3320,3320,3320,3320,0
|
|
20230814,172100,121329645,3320,3320,3320,3320,490
|
|
20230814,172000,121329645,3320,3320,3320,3320,0
|
|
20230814,171900,121329645,3320,3320,3320,3320,0
|
|
20230814,171800,121329645,3320,3320,3320,3320,0
|
|
20230814,171700,121329645,3320,3320,3320,3320,0
|
|
20230814,171600,121329645,3320,3320,3320,3320,0
|
|
20230814,171500,121329645,3320,3320,3320,3320,0
|
|
20230814,171400,121329645,3320,3320,3320,3320,0
|
|
20230814,171300,121329645,3320,3320,3320,3320,0
|
|
20230814,171200,121329645,3320,3320,3320,3320,0
|
|
20230814,171100,121329645,3320,3320,3320,3320,0
|
|
20230814,171000,121329645,3320,3320,3320,3320,0
|
|
20230814,170900,121329645,3320,3320,3320,3320,0
|
|
20230814,170800,121329645,3320,3320,3320,3320,0
|
|
20230814,170700,121329645,3320,3320,3320,3320,0
|
|
20230814,170600,121329645,3320,3320,3320,3320,0
|
|
20230814,170500,121329645,3320,3320,3320,3320,0
|
|
20230814,170400,121329645,3320,3320,3320,3320,0
|
|
20230814,170300,121329645,3320,3320,3320,3320,0
|
|
20230814,170200,121329645,3320,3320,3320,3320,0
|
|
20230814,170100,121329645,3320,3320,3320,3320,0
|
|
20230814,170000,121329645,3320,3320,3320,3320,0
|
|
20230814,165900,121329645,3320,3320,3320,3320,0
|
|
20230814,165800,121329645,3320,3320,3320,3320,0
|
|
20230814,165700,121329645,3320,3320,3320,3320,0
|
|
20230814,165600,121329645,3320,3320,3320,3320,0
|
|
20230814,165500,121329645,3320,3320,3320,3320,0
|
|
20230814,165400,121329645,3320,3320,3320,3320,0
|
|
20230814,165300,121329645,3320,3320,3320,3320,0
|
|
20230814,165200,121329645,3320,3320,3320,3320,0
|
|
20230814,165100,121329645,3320,3320,3320,3320,490
|
|
20230814,165000,121329645,3320,3320,3320,3320,0
|
|
20230814,164900,121329645,3320,3320,3320,3320,0
|
|
20230814,164800,121329645,3320,3320,3320,3320,0
|
|
20230814,164700,121329645,3320,3320,3320,3320,0
|
|
20230814,164600,121329645,3320,3320,3320,3320,0
|
|
20230814,164500,121329645,3320,3320,3320,3320,0
|
|
20230814,164400,121329645,3320,3320,3320,3320,0
|
|
20230814,164300,121329645,3320,3320,3320,3320,0
|
|
20230814,164200,121329645,3320,3320,3320,3320,0
|
|
20230814,164100,121329645,3320,3320,3320,3320,0
|
|
20230814,164000,121329645,3320,3320,3320,3320,0
|
|
20230814,163900,121329645,3320,3320,3320,3320,0
|
|
20230814,163800,121329645,3320,3320,3320,3320,0
|
|
20230814,163700,121329645,3320,3320,3320,3320,0
|
|
20230814,163600,121329645,3320,3320,3320,3320,0
|
|
20230814,163500,121329645,3320,3320,3320,3320,0
|
|
20230814,163400,121329645,3320,3320,3320,3320,0
|
|
20230814,163300,121329645,3320,3320,3320,3320,0
|
|
20230814,163200,121329645,3320,3320,3320,3320,0
|
|
20230814,163100,121329645,3320,3320,3320,3320,0
|
|
20230814,163000,121329645,3320,3320,3320,3320,0
|
|
20230814,162900,121329645,3320,3320,3320,3320,0
|
|
20230814,162800,121329645,3320,3320,3320,3320,0
|
|
20230814,162700,121329645,3320,3320,3320,3320,0
|
|
20230814,162600,121329645,3320,3320,3320,3320,0
|
|
20230814,162500,121329645,3320,3320,3320,3320,0
|
|
20230814,162400,121329645,3320,3320,3320,3320,0
|
|
20230814,162300,121329645,3320,3320,3320,3320,0
|
|
20230814,162200,121329645,3320,3320,3320,3320,0
|
|
20230814,162100,121329645,3320,3320,3320,3320,490
|
|
20230814,162000,121329645,3320,3320,3320,3320,0
|
|
20230814,161900,121329645,3320,3320,3320,3320,0
|
|
20230814,161800,121329645,3320,3320,3320,3320,0
|
|
20230814,161700,121329645,3320,3320,3320,3320,0
|
|
20230814,161600,121329645,3320,3320,3320,3320,0
|
|
20230814,161500,121329645,3320,3320,3320,3320,0
|
|
20230814,161400,121329645,3320,3320,3320,3320,0
|
|
20230814,161300,121329645,3320,3320,3320,3320,0
|
|
20230814,161200,121329645,3320,3320,3320,3320,0
|
|
20230814,161100,121329645,3320,3320,3320,3320,0
|
|
20230814,161000,121329645,3320,3320,3320,3320,0
|
|
20230814,160900,121329645,3320,3320,3320,3320,0
|
|
20230814,160800,121329645,3320,3320,3320,3320,0
|
|
20230814,160700,121329645,3320,3320,3320,3320,0
|
|
20230814,160600,121329645,3320,3320,3320,3320,0
|
|
20230814,160500,121329645,3320,3320,3320,3320,0
|
|
20230814,160400,121329645,3320,3320,3320,3320,0
|
|
20230814,160300,121329645,3320,3320,3320,3320,0
|
|
20230814,160200,121329645,3320,3320,3320,3320,0
|
|
20230814,160100,121329645,3320,3320,3320,3320,0
|
|
20230814,160000,121329645,3320,3320,3320,3320,0
|
|
20230814,155900,121329645,3320,3320,3320,3320,0
|
|
20230814,155800,121329645,3320,3320,3320,3320,0
|
|
20230814,155700,121329645,3320,3320,3320,3320,0
|
|
20230814,155600,121329645,3320,3320,3320,3320,0
|
|
20230814,155500,121329645,3320,3320,3320,3320,0
|
|
20230814,155400,121329645,3320,3320,3320,3320,0
|
|
20230814,155300,121329645,3320,3320,3320,3320,0
|
|
20230814,155200,121329645,3320,3320,3320,3320,0
|
|
20230814,155100,121329645,3320,3320,3320,3320,490
|
|
20230814,155000,121329645,3320,3320,3320,3320,0
|
|
20230814,154900,121329645,3320,3320,3320,3320,0
|
|
20230814,154800,121329645,3320,3320,3320,3320,0
|
|
20230814,154700,121329645,3320,3320,3320,3320,0
|
|
20230814,154600,121329645,3320,3320,3320,3320,0
|
|
20230814,154500,121329645,3320,3320,3320,3320,0
|
|
20230814,154400,121329645,3320,3320,3320,3320,0
|
|
20230814,154300,121329645,3320,3320,3320,3320,0
|
|
20230814,154200,121329645,3320,3320,3320,3320,0
|
|
20230814,154100,121329645,3320,3320,3320,3320,0
|
|
20230814,154000,121329645,3320,3320,3320,3320,0
|
|
20230814,153900,121329645,3320,3320,3320,3320,0
|
|
20230814,153800,121329645,3320,3320,3320,3320,0
|
|
20230814,153700,121329645,3320,3320,3320,3320,0
|
|
20230814,153600,121329645,3320,3320,3320,3320,0
|
|
20230814,153500,121329645,3320,3320,3320,3320,0
|
|
20230814,153400,121329645,3320,3320,3320,3320,0
|
|
20230814,153300,121329645,3320,3320,3320,3320,0
|
|
20230814,153200,121329645,3320,3320,3320,3320,0
|
|
20230814,153100,121329645,3320,3320,3320,3320,0
|
|
20230814,153000,121329645,3320,3320,3320,3320,490
|
|
20230814,152900,119702845,3320,3320,3320,3320,0
|
|
20230814,152800,119702845,3320,3320,3320,3320,0
|
|
20230814,152700,119702845,3320,3320,3320,3320,0
|
|
20230814,152600,119702845,3320,3320,3320,3320,0
|
|
20230814,152500,119702845,3320,3320,3320,3320,0
|
|
20230814,152400,119702845,3320,3320,3320,3320,0
|
|
20230814,152300,119702845,3320,3320,3320,3320,0
|
|
20230814,152200,119702845,3320,3320,3320,3320,0
|
|
20230814,152100,119702845,3320,3320,3320,3320,0
|
|
20230814,152000,119702845,3320,3320,3320,3320,0
|
|
20230814,151900,119702845,3320,3320,3320,3320,0
|
|
20230814,151800,119702845,3320,3320,3320,3320,0
|
|
20230814,151700,119702845,3320,3320,3320,3320,0
|
|
20230814,151600,119702845,3320,3320,3320,3320,0
|
|
20230814,151500,119702845,3320,3320,3320,3320,556
|
|
20230814,151400,117856925,3320,3320,3320,3320,0
|
|
20230814,151300,117856925,3320,3320,3320,3320,0
|
|
20230814,151200,117856925,3320,3320,3320,3320,1
|
|
20230814,151100,117853605,3315,3315,3315,3315,46
|
|
20230814,151000,117701115,3315,3315,3315,3315,2000
|
|
20230814,150900,111071115,3310,3315,3315,3310,121
|
|
20230814,150800,110670600,3310,3310,3310,3310,45
|
|
20230814,150700,110521650,3315,3315,3315,3315,1
|
|
20230814,150600,110518335,3310,3310,3310,3310,0
|
|
20230814,150500,110518335,3310,3310,3310,3310,300
|
|
20230814,150400,109525335,3315,3315,3315,3315,4
|
|
20230814,150300,109512075,3310,3310,3310,3310,0
|
|
20230814,150200,109512075,3310,3310,3310,3310,0
|
|
20230814,150100,109512075,3310,3310,3310,3310,0
|
|
20230814,150000,109512075,3310,3310,3310,3310,10
|
|
20230814,145900,109478975,3310,3310,3310,3310,0
|
|
20230814,145800,109478975,3310,3310,3310,3310,0
|
|
20230814,145700,109478975,3310,3310,3310,3310,2363
|
|
20230814,145600,101657445,3300,3300,3300,3300,10
|
|
20230814,145500,101624445,3310,3310,3310,3310,0
|
|
20230814,145400,101624445,3310,3310,3310,3310,1
|
|
20230814,145300,101621135,3300,3300,3300,3300,0
|
|
20230814,145200,101621135,3300,3300,3300,3300,10
|
|
20230814,145100,101588135,3310,3310,3310,3310,0
|
|
20230814,145000,101588135,3310,3310,3310,3310,0
|
|
20230814,144900,101588135,3310,3310,3310,3310,0
|
|
20230814,144800,101588135,3310,3295,3310,3295,30
|
|
20230814,144700,101488985,3310,3310,3310,3310,0
|
|
20230814,144600,101488985,3310,3310,3310,3310,0
|
|
20230814,144500,101488985,3310,3295,3310,3295,11
|
|
20230814,144400,101452725,3295,3295,3295,3295,0
|
|
20230814,144300,101452725,3295,3295,3295,3295,0
|
|
20230814,144200,101452725,3295,3295,3295,3295,0
|
|
20230814,144100,101452725,3295,3295,3295,3295,10
|
|
20230814,144000,101419775,3295,3295,3295,3295,0
|
|
20230814,143900,101419775,3295,3295,3295,3295,0
|
|
20230814,143800,101419775,3295,3295,3295,3295,0
|
|
20230814,143700,101419775,3295,3295,3295,3295,10
|
|
20230814,143600,101386825,3295,3295,3295,3295,0
|
|
20230814,143500,101386825,3295,3295,3295,3295,0
|
|
20230814,143400,101386825,3295,3295,3295,3295,0
|
|
20230814,143300,101386825,3295,3295,3295,3295,10
|
|
20230814,143200,101353875,3310,3310,3310,3310,0
|
|
20230814,143100,101353875,3310,3310,3310,3310,0
|
|
20230814,143000,101353875,3310,3295,3310,3295,11
|
|
20230814,142900,101317615,3310,3310,3310,3310,0
|
|
20230814,142800,101317615,3310,3310,3310,3310,0
|
|
20230814,142700,101317615,3310,3310,3310,3310,1
|
|
20230814,142600,101314305,3295,3295,3295,3295,10
|
|
20230814,142500,101281355,3295,3295,3295,3295,0
|
|
20230814,142400,101281355,3295,3295,3295,3295,0
|
|
20230814,142300,101281355,3295,3295,3295,3295,0
|
|
20230814,142200,101281355,3295,3295,3295,3295,10
|
|
20230814,142100,101248405,3310,3310,3310,3310,0
|
|
20230814,142000,101248405,3310,3310,3310,3310,1
|
|
20230814,141900,101245095,3295,3295,3295,3295,0
|
|
20230814,141800,101245095,3295,3310,3310,3295,11
|
|
20230814,141700,101208835,3310,3310,3310,3310,0
|
|
20230814,141600,101208835,3310,3310,3310,3310,0
|
|
20230814,141500,101208835,3310,3295,3310,3295,11
|
|
20230814,141400,101172575,3295,3295,3295,3295,0
|
|
20230814,141300,101172575,3295,3295,3295,3295,0
|
|
20230814,141200,101172575,3295,3295,3295,3295,0
|
|
20230814,141100,101172575,3295,3295,3295,3295,10
|
|
20230814,141000,101139625,3295,3295,3295,3295,0
|
|
20230814,140900,101139625,3295,3305,3305,3290,1483
|
|
20230814,140800,96254440,3310,3310,3310,3310,10
|
|
20230814,140700,96221340,3305,3305,3305,3305,10
|
|
20230814,140600,96188290,3300,3300,3300,3300,0
|
|
20230814,140500,96188290,3300,3300,3300,3300,0
|
|
20230814,140400,96188290,3300,3300,3300,3300,0
|
|
20230814,140300,96188290,3300,3300,3300,3300,10
|
|
20230814,140200,96155290,3300,3300,3300,3300,0
|
|
20230814,140100,96155290,3300,3300,3300,3300,0
|
|
20230814,140000,96155290,3300,3300,3300,3300,10
|
|
20230814,135900,96122290,3310,3310,3310,3310,0
|
|
20230814,135800,96122290,3310,3310,3310,3310,0
|
|
20230814,135700,96122290,3310,3310,3310,3310,100
|
|
20230814,135600,95791290,3300,3300,3300,3300,10
|
|
20230814,135500,95758290,3300,3305,3305,3300,2002
|
|
20230814,135400,89149565,3305,3305,3305,3305,0
|
|
20230814,135300,89149565,3305,3305,3305,3305,0
|
|
20230814,135200,89149565,3305,3305,3305,3305,10
|
|
20230814,135100,89116515,3305,3305,3305,3305,0
|
|
20230814,135000,89116515,3305,3305,3305,3305,0
|
|
20230814,134900,89116515,3305,3305,3305,3305,10
|
|
20230814,134800,89083465,3305,3305,3305,3305,0
|
|
20230814,134700,89083465,3305,3305,3305,3305,0
|
|
20230814,134600,89083465,3305,3305,3305,3305,664
|
|
20230814,134500,86888945,3305,3315,3315,3305,11
|
|
20230814,134400,86852580,3310,3310,3310,3310,0
|
|
20230814,134300,86852580,3310,3310,3310,3310,0
|
|
20230814,134200,86852580,3310,3310,3310,3310,575
|
|
20230814,134100,84949330,3310,3315,3315,3310,17
|
|
20230814,134000,84893025,3315,3315,3315,3315,1
|
|
20230814,133900,84889710,3310,3310,3310,3310,0
|
|
20230814,133800,84889710,3310,3310,3310,3310,0
|
|
20230814,133700,84889710,3310,3310,3310,3310,10
|
|
20230814,133600,84856610,3310,3310,3310,3310,0
|
|
20230814,133500,84856610,3310,3310,3310,3310,0
|
|
20230814,133400,84856610,3310,3310,3310,3310,10
|
|
20230814,133300,84823510,3315,3315,3315,3315,0
|
|
20230814,133200,84823510,3315,3315,3315,3315,165
|
|
20230814,133100,84276535,3320,3315,3320,3315,5
|
|
20230814,133000,84259955,3310,3310,3310,3310,10
|
|
20230814,132900,84226855,3310,3310,3310,3310,0
|
|
20230814,132800,84226855,3310,3310,3310,3310,0
|
|
20230814,132700,84226855,3310,3310,3310,3310,0
|
|
20230814,132600,84226855,3310,3310,3310,3310,10
|
|
20230814,132500,84193755,3315,3315,3315,3315,0
|
|
20230814,132400,84193755,3315,3315,3315,3315,1992
|
|
20230814,132300,77590275,3315,3315,3315,3315,0
|
|
20230814,132200,77590275,3315,3315,3315,3315,10
|
|
20230814,132100,77557125,3315,3315,3315,3315,0
|
|
20230814,132000,77557125,3315,3315,3315,3315,0
|
|
20230814,131900,77557125,3315,3315,3315,3315,10
|
|
20230814,131800,77523975,3320,3320,3320,3320,0
|
|
20230814,131700,77523975,3320,3315,3320,3315,300
|
|
20230814,131600,76528975,3315,3315,3315,3315,0
|
|
20230814,131500,76528975,3315,3315,3315,3315,10
|
|
20230814,131400,76495825,3320,3320,3320,3320,0
|
|
20230814,131300,76495825,3320,3320,3320,3320,0
|
|
20230814,131200,76495825,3320,3320,3320,3320,1
|
|
20230814,131100,76492505,3315,3315,3315,3315,10
|
|
20230814,131000,76459355,3315,3315,3315,3315,0
|
|
20230814,130900,76459355,3315,3315,3315,3315,0
|
|
20230814,130800,76459355,3315,3315,3315,3315,0
|
|
20230814,130700,76459355,3315,3315,3315,3315,10
|
|
20230814,130600,76426205,3315,3315,3315,3315,0
|
|
20230814,130500,76426205,3315,3315,3315,3315,0
|
|
20230814,130400,76426205,3315,3315,3315,3315,10
|
|
20230814,130300,76393055,3315,3315,3315,3315,0
|
|
20230814,130200,76393055,3315,3315,3315,3315,0
|
|
20230814,130100,76393055,3315,3315,3315,3315,0
|
|
20230814,130000,76393055,3315,3315,3315,3315,10
|
|
20230814,125900,76359905,3315,3315,3315,3315,0
|
|
20230814,125800,76359905,3315,3315,3315,3315,0
|
|
20230814,125700,76359905,3315,3315,3315,3315,0
|
|
20230814,125600,76359905,3315,3315,3315,3315,10
|
|
20230814,125500,76326755,3320,3320,3320,3320,0
|
|
20230814,125400,76326755,3320,3320,3320,3320,0
|
|
20230814,125300,76326755,3320,3320,3320,3320,10
|
|
20230814,125200,76293555,3315,3315,3315,3315,10
|
|
20230814,125100,76260405,3315,3315,3315,3315,0
|
|
20230814,125000,76260405,3315,3315,3315,3315,0
|
|
20230814,124900,76260405,3315,3315,3315,3315,1010
|
|
20230814,124800,72912255,3315,3315,3315,3315,0
|
|
20230814,124700,72912255,3315,3315,3315,3315,0
|
|
20230814,124600,72912255,3315,3315,3315,3315,0
|
|
20230814,124500,72912255,3315,3320,3320,3315,12
|
|
20230814,124400,72872465,3320,3320,3320,3320,0
|
|
20230814,124300,72872465,3320,3320,3320,3320,3
|
|
20230814,124200,72862505,3315,3315,3315,3315,0
|
|
20230814,124100,72862505,3315,3315,3315,3315,10
|
|
20230814,124000,72829355,3320,3320,3320,3320,148
|
|
20230814,123900,72337995,3320,3320,3320,3320,0
|
|
20230814,123800,72337995,3320,3320,3320,3320,35
|
|
20230814,123700,72221795,3320,3320,3320,3320,0
|
|
20230814,123600,72221795,3320,3320,3320,3320,0
|
|
20230814,123500,72221795,3320,3320,3320,3320,0
|
|
20230814,123400,72221795,3320,3320,3320,3320,10
|
|
20230814,123300,72188595,3320,3320,3320,3320,100
|
|
20230814,123200,71856595,3320,3320,3320,3320,0
|
|
20230814,123100,71856595,3320,3320,3320,3320,0
|
|
20230814,123000,71856595,3320,3320,3320,3320,10
|
|
20230814,122900,71823395,3320,3320,3320,3320,0
|
|
20230814,122800,71823395,3320,3320,3320,3320,0
|
|
20230814,122700,71823395,3320,3320,3320,3320,0
|
|
20230814,122600,71823395,3320,3320,3320,3320,10
|
|
20230814,122500,71790195,3320,3320,3320,3320,0
|
|
20230814,122400,71790195,3320,3320,3320,3320,0
|
|
20230814,122300,71790195,3320,3320,3320,3320,10
|
|
20230814,122200,71756995,3315,3315,3315,3315,0
|
|
20230814,122100,71756995,3315,3320,3320,3315,132
|
|
20230814,122000,71319395,3320,3320,3320,3320,0
|
|
20230814,121900,71319395,3320,3320,3320,3320,10
|
|
20230814,121800,71286195,3315,3315,3315,3315,0
|
|
20230814,121700,71286195,3315,3315,3315,3315,0
|
|
20230814,121600,71286195,3315,3315,3315,3315,0
|
|
20230814,121500,71286195,3315,3315,3315,3315,10
|
|
20230814,121400,71253045,3315,3315,3315,3315,0
|
|
20230814,121300,71253045,3315,3315,3315,3315,0
|
|
20230814,121200,71253045,3315,3315,3315,3315,0
|
|
20230814,121100,71253045,3315,3315,3315,3315,10
|
|
20230814,121000,71219895,3315,3315,3315,3315,0
|
|
20230814,120900,71219895,3315,3315,3315,3315,0
|
|
20230814,120800,71219895,3315,3315,3315,3315,10
|
|
20230814,120700,71186745,3315,3315,3315,3315,0
|
|
20230814,120600,71186745,3315,3315,3315,3315,0
|
|
20230814,120500,71186745,3315,3315,3315,3315,0
|
|
20230814,120400,71186745,3315,3315,3315,3315,10
|
|
20230814,120300,71153595,3315,3315,3315,3315,0
|
|
20230814,120200,71153595,3315,3315,3315,3315,0
|
|
20230814,120100,71153595,3315,3315,3315,3315,0
|
|
20230814,120000,71153595,3315,3315,3315,3315,10
|
|
20230814,115900,71120445,3330,3330,3330,3330,0
|
|
20230814,115800,71120445,3330,3330,3330,3330,12
|
|
20230814,115700,71080485,3320,3320,3320,3320,0
|
|
20230814,115600,71080485,3320,3320,3320,3320,10
|
|
20230814,115500,71047285,3315,3315,3315,3315,1
|
|
20230814,115400,71043970,3315,3315,3315,3315,0
|
|
20230814,115300,71043970,3315,3315,3315,3315,10
|
|
20230814,115200,71010820,3320,3320,3320,3320,0
|
|
20230814,115100,71010820,3320,3320,3320,3320,87
|
|
20230814,115000,70721980,3315,3315,3315,3315,0
|
|
20230814,114900,70721980,3315,3315,3315,3315,10507
|
|
20230814,114800,35891275,3315,3315,3315,3315,1300
|
|
20230814,114700,31581775,3310,3310,3310,3310,0
|
|
20230814,114600,31581775,3310,3310,3310,3310,0
|
|
20230814,114500,31581775,3310,3310,3310,3310,10
|
|
20230814,114400,31548675,3310,3310,3310,3310,0
|
|
20230814,114300,31548675,3310,3310,3310,3310,0
|
|
20230814,114200,31548675,3310,3310,3310,3310,0
|
|
20230814,114100,31548675,3310,3310,3310,3310,10
|
|
20230814,114000,31515575,3310,3310,3310,3310,0
|
|
20230814,113900,31515575,3310,3310,3310,3310,0
|
|
20230814,113800,31515575,3310,3310,3310,3310,10
|
|
20230814,113700,31482475,3315,3315,3315,3315,0
|
|
20230814,113600,31482475,3315,3315,3315,3315,0
|
|
20230814,113500,31482475,3315,3315,3315,3315,21
|
|
20230814,113400,31412860,3310,3310,3310,3310,10
|
|
20230814,113300,31379760,3310,3310,3310,3310,0
|
|
20230814,113200,31379760,3310,3310,3310,3310,0
|
|
20230814,113100,31379760,3310,3310,3310,3310,0
|
|
20230814,113000,31379760,3310,3310,3310,3310,10
|
|
20230814,112900,31346660,3315,3315,3315,3315,1
|
|
20230814,112800,31343345,3315,3315,3315,3315,206
|
|
20230814,112700,30660455,3315,3315,3315,3315,0
|
|
20230814,112600,30660455,3315,3315,3315,3315,10
|
|
20230814,112500,30627305,3315,3315,3315,3315,0
|
|
20230814,112400,30627305,3315,3315,3315,3315,0
|
|
20230814,112300,30627305,3315,3315,3315,3315,10
|
|
20230814,112200,30594155,3315,3315,3315,3315,0
|
|
20230814,112100,30594155,3315,3315,3315,3315,0
|
|
20230814,112000,30594155,3315,3315,3315,3315,0
|
|
20230814,111900,30594155,3315,3315,3315,3315,10
|
|
20230814,111800,30561005,3320,3320,3320,3320,0
|
|
20230814,111700,30561005,3320,3320,3320,3320,2
|
|
20230814,111600,30554365,3320,3320,3320,3320,0
|
|
20230814,111500,30554365,3320,3320,3320,3320,10
|
|
20230814,111400,30521165,3320,3320,3320,3320,0
|
|
20230814,111300,30521165,3320,3320,3320,3320,2249
|
|
20230814,111200,23054485,3320,3320,3320,3320,10
|
|
20230814,111100,23021285,3320,3320,3320,3320,0
|
|
20230814,111000,23021285,3320,3320,3320,3320,0
|
|
20230814,110900,23021285,3320,3320,3320,3320,0
|
|
20230814,110800,23021285,3320,3320,3320,3320,10
|
|
20230814,110700,22988085,3325,3325,3325,3325,4
|
|
20230814,110600,22974785,3325,3325,3325,3325,0
|
|
20230814,110500,22974785,3325,3325,3325,3325,0
|
|
20230814,110400,22974785,3325,3320,3325,3320,11
|
|
20230814,110300,22938260,3320,3320,3320,3320,0
|
|
20230814,110200,22938260,3320,3320,3320,3320,100
|
|
20230814,110100,22606260,3320,3320,3320,3320,0
|
|
20230814,110000,22606260,3320,3320,3320,3320,9
|
|
20230814,105900,22576380,3320,3320,3320,3320,0
|
|
20230814,105800,22576380,3320,3320,3320,3320,0
|
|
20230814,105700,22576380,3320,3320,3320,3320,10
|
|
20230814,105600,22543180,3320,3320,3320,3320,5
|
|
20230814,105500,22526580,3320,3320,3320,3320,0
|
|
20230814,105400,22526580,3320,3320,3320,3320,0
|
|
20230814,105300,22526580,3320,3320,3320,3320,9
|
|
20230814,105200,22496700,3320,3320,3320,3320,0
|
|
20230814,105100,22496700,3320,3320,3320,3320,0
|
|
20230814,105000,22496700,3320,3320,3320,3320,0
|
|
20230814,104900,22496700,3320,3320,3320,3320,10
|
|
20230814,104800,22463500,3320,3320,3320,3320,0
|
|
20230814,104700,22463500,3320,3320,3320,3320,0
|
|
20230814,104600,22463500,3320,3320,3320,3320,0
|
|
20230814,104500,22463500,3320,3320,3320,3320,9
|
|
20230814,104400,22433620,3325,3325,3325,3325,0
|
|
20230814,104300,22433620,3325,3325,3325,3325,1
|
|
20230814,104200,22430295,3320,3320,3320,3320,10
|
|
20230814,104100,22397095,3320,3320,3320,3320,0
|
|
20230814,104000,22397095,3320,3320,3320,3320,0
|
|
20230814,103900,22397095,3320,3320,3320,3320,0
|
|
20230814,103800,22397095,3320,3320,3320,3320,9
|
|
20230814,103700,22367215,3330,3330,3330,3330,0
|
|
20230814,103600,22367215,3330,3330,3330,3330,1
|
|
20230814,103500,22363885,3320,3320,3320,3320,0
|
|
20230814,103400,22363885,3320,3320,3320,3320,10
|
|
20230814,103300,22330685,3320,3320,3320,3320,0
|
|
20230814,103200,22330685,3320,3320,3320,3320,0
|
|
20230814,103100,22330685,3320,3320,3320,3320,0
|
|
20230814,103000,22330685,3320,3320,3320,3320,9
|
|
20230814,102900,22300805,3320,3320,3320,3320,0
|
|
20230814,102800,22300805,3320,3320,3320,3320,0
|
|
20230814,102700,22300805,3320,3320,3320,3320,10
|
|
20230814,102600,22267605,3320,3320,3320,3320,0
|
|
20230814,102500,22267605,3320,3320,3320,3320,0
|
|
20230814,102400,22267605,3320,3320,3320,3320,0
|
|
20230814,102300,22267605,3320,3320,3320,3320,9
|
|
20230814,102200,22237725,3320,3320,3320,3320,4
|
|
20230814,102100,22224445,3320,3320,3320,3320,0
|
|
20230814,102000,22224445,3320,3320,3320,3320,0
|
|
20230814,101900,22224445,3320,3320,3320,3320,10
|
|
20230814,101800,22191245,3320,3320,3320,3320,0
|
|
20230814,101700,22191245,3320,3320,3320,3320,0
|
|
20230814,101600,22191245,3320,3320,3320,3320,0
|
|
20230814,101500,22191245,3320,3320,3320,3320,9
|
|
20230814,101400,22161365,3330,3330,3330,3330,0
|
|
20230814,101300,22161365,3330,3330,3330,3330,50
|
|
20230814,101200,21994865,3330,3320,3330,3320,11
|
|
20230814,101100,21958335,3320,3320,3320,3320,0
|
|
20230814,101000,21958335,3320,3320,3320,3320,0
|
|
20230814,100900,21958335,3320,3320,3320,3320,0
|
|
20230814,100800,21958335,3320,3320,3320,3320,9
|
|
20230814,100700,21928455,3320,3320,3320,3320,685
|
|
20230814,100600,19654255,3310,3310,3310,3310,0
|
|
20230814,100500,19654255,3310,3310,3310,3310,500
|
|
20230814,100400,17999255,3310,3310,3310,3310,10
|
|
20230814,100300,17966155,3320,3320,3320,3320,0
|
|
20230814,100200,17966155,3320,3320,3320,3320,0
|
|
20230814,100100,17966155,3320,3320,3320,3320,1
|
|
20230814,100000,17962835,3320,3320,3320,3320,16
|
|
20230814,095900,17909715,3310,3310,3310,3310,0
|
|
20230814,095800,17909715,3310,3310,3310,3310,0
|
|
20230814,095700,17909715,3310,3310,3310,3310,0
|
|
20230814,095600,17909715,3310,3310,3310,3310,0
|
|
20230814,095500,17909715,3310,3310,3310,3310,0
|
|
20230814,095400,17909715,3310,3310,3310,3310,0
|
|
20230814,095300,17909715,3310,3310,3310,3310,0
|
|
20230814,095200,17909715,3310,3310,3310,3310,0
|
|
20230814,095100,17909715,3310,3310,3310,3310,0
|
|
20230814,095000,17909715,3310,3310,3310,3310,0
|
|
20230814,094900,17909715,3310,3310,3310,3310,0
|
|
20230814,094800,17909715,3310,3310,3310,3310,0
|
|
20230814,094700,17909715,3310,3310,3310,3310,0
|
|
20230814,094600,17909715,3310,3310,3310,3310,1
|
|
20230814,094500,17906405,3315,3315,3315,3315,0
|
|
20230814,094400,17906405,3315,3315,3315,3315,1
|
|
20230814,094300,17903090,3315,3315,3315,3315,0
|
|
20230814,094200,17903090,3315,3315,3315,3315,0
|
|
20230814,094100,17903090,3315,3315,3315,3315,1
|
|
20230814,094000,17899775,3315,3315,3315,3315,0
|
|
20230814,093900,17899775,3315,3315,3315,3315,0
|
|
20230814,093800,17899775,3315,3315,3315,3315,16
|
|
20230814,093700,17846735,3315,3315,3315,3315,367
|
|
20230814,093600,16630130,3320,3320,3320,3320,300
|
|
20230814,093500,15634130,3320,3320,3320,3320,12
|
|
20230814,093400,15594290,3320,3320,3320,3320,0
|
|
20230814,093300,15594290,3320,3320,3320,3320,0
|
|
20230814,093200,15594290,3320,3320,3320,3320,3
|
|
20230814,093100,15584330,3320,3320,3320,3320,2
|
|
20230814,093000,15577690,3315,3315,3315,3315,0
|
|
20230814,092900,15577690,3315,3315,3315,3315,0
|
|
20230814,092800,15577690,3315,3315,3315,3315,0
|
|
20230814,092700,15577690,3315,3315,3315,3315,1500
|
|
20230814,092600,10605190,3315,3315,3315,3315,0
|
|
20230814,092500,10605190,3315,3315,3315,3315,0
|
|
20230814,092400,10605190,3315,3315,3315,3315,0
|
|
20230814,092300,10605190,3315,3315,3315,3315,0
|
|
20230814,092200,10605190,3315,3315,3315,3315,0
|
|
20230814,092100,10605190,3315,3315,3315,3315,10
|
|
20230814,092000,10572040,3320,3320,3320,3320,1
|
|
20230814,091900,10568720,3315,3315,3315,3315,4
|
|
20230814,091800,10555460,3315,3315,3315,3315,0
|
|
20230814,091700,10555460,3315,3315,3315,3315,0
|
|
20230814,091600,10555460,3315,3315,3315,3315,21
|
|
20230814,091500,10485845,3315,3315,3315,3315,2335
|
|
20230814,091400,2745320,3310,3310,3310,3310,2
|
|
20230814,091300,2738700,3310,3310,3310,3310,0
|
|
20230814,091200,2738700,3310,3310,3310,3310,0
|
|
20230814,091100,2738700,3310,3310,3310,3310,0
|
|
20230814,091000,2738700,3310,3310,3310,3310,0
|
|
20230814,090900,2738700,3310,3310,3310,3310,7
|
|
20230814,090800,2715530,3315,3315,3315,3315,0
|
|
20230814,090700,2715530,3315,3315,3315,3315,0
|
|
20230814,090600,2715530,3315,3315,3315,3315,0
|
|
20230814,090500,2715530,3315,3315,3315,3315,0
|
|
20230814,090400,2715530,3315,3315,3315,3315,0
|
|
20230814,090300,2715530,3315,3315,3315,3315,668
|
|
20230814,090200,501110,3315,3315,3315,3315,42
|
|
20230814,090100,361880,3320,3320,3320,3320,100
|
|
20230814,090000,29880,3320,3320,3320,3320,9
|