652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194900,89814380,3285,3285,3285,3285,327
|
|
20230818,194800,89814380,3285,3285,3285,3285,0
|
|
20230818,194700,89814380,3285,3285,3285,3285,0
|
|
20230818,194600,89814380,3285,3285,3285,3285,0
|
|
20230818,194500,89814380,3285,3285,3285,3285,0
|
|
20230818,194400,89814380,3285,3285,3285,3285,0
|
|
20230818,194300,89814380,3285,3285,3285,3285,0
|
|
20230818,194200,89814380,3285,3285,3285,3285,0
|
|
20230818,194100,89814380,3285,3285,3285,3285,0
|
|
20230818,194000,89814380,3285,3285,3285,3285,0
|
|
20230818,193900,89814380,3285,3285,3285,3285,0
|
|
20230818,193800,89814380,3285,3285,3285,3285,0
|
|
20230818,193700,89814380,3285,3285,3285,3285,0
|
|
20230818,193600,89814380,3285,3285,3285,3285,0
|
|
20230818,193500,89814380,3285,3285,3285,3285,0
|
|
20230818,193400,89814380,3285,3285,3285,3285,0
|
|
20230818,193300,89814380,3285,3285,3285,3285,0
|
|
20230818,193200,89814380,3285,3285,3285,3285,0
|
|
20230818,193100,89814380,3285,3285,3285,3285,0
|
|
20230818,193000,89814380,3285,3285,3285,3285,0
|
|
20230818,192900,89814380,3285,3285,3285,3285,0
|
|
20230818,192800,89814380,3285,3285,3285,3285,0
|
|
20230818,192700,89814380,3285,3285,3285,3285,0
|
|
20230818,192600,89814380,3285,3285,3285,3285,0
|
|
20230818,192500,89814380,3285,3285,3285,3285,0
|
|
20230818,192400,89814380,3285,3285,3285,3285,0
|
|
20230818,192300,89814380,3285,3285,3285,3285,0
|
|
20230818,192200,89814380,3285,3285,3285,3285,0
|
|
20230818,192100,89814380,3285,3285,3285,3285,0
|
|
20230818,192000,89814380,3285,3285,3285,3285,0
|
|
20230818,191900,89814380,3285,3285,3285,3285,327
|
|
20230818,191800,89814380,3285,3285,3285,3285,0
|
|
20230818,191700,89814380,3285,3285,3285,3285,0
|
|
20230818,191600,89814380,3285,3285,3285,3285,0
|
|
20230818,191500,89814380,3285,3285,3285,3285,0
|
|
20230818,191400,89814380,3285,3285,3285,3285,0
|
|
20230818,191300,89814380,3285,3285,3285,3285,0
|
|
20230818,191200,89814380,3285,3285,3285,3285,0
|
|
20230818,191100,89814380,3285,3285,3285,3285,0
|
|
20230818,191000,89814380,3285,3285,3285,3285,0
|
|
20230818,190900,89814380,3285,3285,3285,3285,0
|
|
20230818,190800,89814380,3285,3285,3285,3285,0
|
|
20230818,190700,89814380,3285,3285,3285,3285,0
|
|
20230818,190600,89814380,3285,3285,3285,3285,0
|
|
20230818,190500,89814380,3285,3285,3285,3285,0
|
|
20230818,190400,89814380,3285,3285,3285,3285,0
|
|
20230818,190300,89814380,3285,3285,3285,3285,0
|
|
20230818,190200,89814380,3285,3285,3285,3285,0
|
|
20230818,190100,89814380,3285,3285,3285,3285,0
|
|
20230818,190000,89814380,3285,3285,3285,3285,0
|
|
20230818,185900,89814380,3285,3285,3285,3285,0
|
|
20230818,185800,89814380,3285,3285,3285,3285,0
|
|
20230818,185700,89814380,3285,3285,3285,3285,0
|
|
20230818,185600,89814380,3285,3285,3285,3285,0
|
|
20230818,185500,89814380,3285,3285,3285,3285,0
|
|
20230818,185400,89814380,3285,3285,3285,3285,0
|
|
20230818,185300,89814380,3285,3285,3285,3285,0
|
|
20230818,185200,89814380,3285,3285,3285,3285,0
|
|
20230818,185100,89814380,3285,3285,3285,3285,0
|
|
20230818,185000,89814380,3285,3285,3285,3285,0
|
|
20230818,184900,89814380,3285,3285,3285,3285,327
|
|
20230818,184800,89814380,3285,3285,3285,3285,0
|
|
20230818,184700,89814380,3285,3285,3285,3285,0
|
|
20230818,184600,89814380,3285,3285,3285,3285,0
|
|
20230818,184500,89814380,3285,3285,3285,3285,0
|
|
20230818,184400,89814380,3285,3285,3285,3285,0
|
|
20230818,184300,89814380,3285,3285,3285,3285,0
|
|
20230818,184200,89814380,3285,3285,3285,3285,0
|
|
20230818,184100,89814380,3285,3285,3285,3285,0
|
|
20230818,184000,89814380,3285,3285,3285,3285,0
|
|
20230818,183900,89814380,3285,3285,3285,3285,0
|
|
20230818,183800,89814380,3285,3285,3285,3285,0
|
|
20230818,183700,89814380,3285,3285,3285,3285,0
|
|
20230818,183600,89814380,3285,3285,3285,3285,0
|
|
20230818,183500,89814380,3285,3285,3285,3285,0
|
|
20230818,183400,89814380,3285,3285,3285,3285,0
|
|
20230818,183300,89814380,3285,3285,3285,3285,0
|
|
20230818,183200,89814380,3285,3285,3285,3285,0
|
|
20230818,183100,89814380,3285,3285,3285,3285,0
|
|
20230818,183000,89814380,3285,3285,3285,3285,0
|
|
20230818,182900,89814380,3285,3285,3285,3285,0
|
|
20230818,182800,89814380,3285,3285,3285,3285,0
|
|
20230818,182700,89814380,3285,3285,3285,3285,0
|
|
20230818,182600,89814380,3285,3285,3285,3285,0
|
|
20230818,182500,89814380,3285,3285,3285,3285,0
|
|
20230818,182400,89814380,3285,3285,3285,3285,0
|
|
20230818,182300,89814380,3285,3285,3285,3285,0
|
|
20230818,182200,89814380,3285,3285,3285,3285,0
|
|
20230818,182100,89814380,3285,3285,3285,3285,0
|
|
20230818,182000,89814380,3285,3285,3285,3285,0
|
|
20230818,181900,89814380,3285,3285,3285,3285,327
|
|
20230818,181800,89814380,3285,3285,3285,3285,0
|
|
20230818,181700,89814380,3285,3285,3285,3285,0
|
|
20230818,181600,89814380,3285,3285,3285,3285,0
|
|
20230818,181500,89814380,3285,3285,3285,3285,0
|
|
20230818,181400,89814380,3285,3285,3285,3285,0
|
|
20230818,181300,89814380,3285,3285,3285,3285,0
|
|
20230818,181200,89814380,3285,3285,3285,3285,0
|
|
20230818,181100,89814380,3285,3285,3285,3285,0
|
|
20230818,181000,89814380,3285,3285,3285,3285,0
|
|
20230818,180900,89814380,3285,3285,3285,3285,0
|
|
20230818,180800,89814380,3285,3285,3285,3285,0
|
|
20230818,180700,89814380,3285,3285,3285,3285,0
|
|
20230818,180600,89814380,3285,3285,3285,3285,0
|
|
20230818,180500,89814380,3285,3285,3285,3285,0
|
|
20230818,180400,89814380,3285,3285,3285,3285,0
|
|
20230818,180300,89814380,3285,3285,3285,3285,0
|
|
20230818,180200,89814380,3285,3285,3285,3285,0
|
|
20230818,180100,89814380,3285,3285,3285,3285,0
|
|
20230818,180000,89814380,3285,3285,3285,3285,0
|
|
20230818,175900,89814380,3285,3285,3285,3285,0
|
|
20230818,175800,89814380,3285,3285,3285,3285,0
|
|
20230818,175700,89814380,3285,3285,3285,3285,0
|
|
20230818,175600,89814380,3285,3285,3285,3285,0
|
|
20230818,175500,89814380,3285,3285,3285,3285,0
|
|
20230818,175400,89814380,3285,3285,3285,3285,0
|
|
20230818,175300,89814380,3285,3285,3285,3285,0
|
|
20230818,175200,89814380,3285,3285,3285,3285,0
|
|
20230818,175100,89814380,3285,3285,3285,3285,0
|
|
20230818,175000,89814380,3285,3285,3285,3285,0
|
|
20230818,174900,89814380,3285,3285,3285,3285,327
|
|
20230818,174800,89814380,3285,3285,3285,3285,0
|
|
20230818,174700,89814380,3285,3285,3285,3285,0
|
|
20230818,174600,89814380,3285,3285,3285,3285,0
|
|
20230818,174500,89814380,3285,3285,3285,3285,0
|
|
20230818,174400,89814380,3285,3285,3285,3285,0
|
|
20230818,174300,89814380,3285,3285,3285,3285,0
|
|
20230818,174200,89814380,3285,3285,3285,3285,0
|
|
20230818,174100,89814380,3285,3285,3285,3285,0
|
|
20230818,174000,89814380,3285,3285,3285,3285,0
|
|
20230818,173900,89814380,3285,3285,3285,3285,0
|
|
20230818,173800,89814380,3285,3285,3285,3285,0
|
|
20230818,173700,89814380,3285,3285,3285,3285,0
|
|
20230818,173600,89814380,3285,3285,3285,3285,0
|
|
20230818,173500,89814380,3285,3285,3285,3285,0
|
|
20230818,173400,89814380,3285,3285,3285,3285,0
|
|
20230818,173300,89814380,3285,3285,3285,3285,0
|
|
20230818,173200,89814380,3285,3285,3285,3285,0
|
|
20230818,173100,89814380,3285,3285,3285,3285,0
|
|
20230818,173000,89814380,3285,3285,3285,3285,0
|
|
20230818,172900,89814380,3285,3285,3285,3285,0
|
|
20230818,172800,89814380,3285,3285,3285,3285,0
|
|
20230818,172700,89814380,3285,3285,3285,3285,0
|
|
20230818,172600,89814380,3285,3285,3285,3285,0
|
|
20230818,172500,89814380,3285,3285,3285,3285,0
|
|
20230818,172400,89814380,3285,3285,3285,3285,0
|
|
20230818,172300,89814380,3285,3285,3285,3285,0
|
|
20230818,172200,89814380,3285,3285,3285,3285,0
|
|
20230818,172100,89814380,3285,3285,3285,3285,0
|
|
20230818,172000,89814380,3285,3285,3285,3285,0
|
|
20230818,171900,89814380,3285,3285,3285,3285,327
|
|
20230818,171800,89814380,3285,3285,3285,3285,0
|
|
20230818,171700,89814380,3285,3285,3285,3285,0
|
|
20230818,171600,89814380,3285,3285,3285,3285,0
|
|
20230818,171500,89814380,3285,3285,3285,3285,0
|
|
20230818,171400,89814380,3285,3285,3285,3285,0
|
|
20230818,171300,89814380,3285,3285,3285,3285,0
|
|
20230818,171200,89814380,3285,3285,3285,3285,0
|
|
20230818,171100,89814380,3285,3285,3285,3285,0
|
|
20230818,171000,89814380,3285,3285,3285,3285,0
|
|
20230818,170900,89814380,3285,3285,3285,3285,0
|
|
20230818,170800,89814380,3285,3285,3285,3285,0
|
|
20230818,170700,89814380,3285,3285,3285,3285,0
|
|
20230818,170600,89814380,3285,3285,3285,3285,0
|
|
20230818,170500,89814380,3285,3285,3285,3285,0
|
|
20230818,170400,89814380,3285,3285,3285,3285,0
|
|
20230818,170300,89814380,3285,3285,3285,3285,0
|
|
20230818,170200,89814380,3285,3285,3285,3285,0
|
|
20230818,170100,89814380,3285,3285,3285,3285,0
|
|
20230818,170000,89814380,3285,3285,3285,3285,0
|
|
20230818,165900,89814380,3285,3285,3285,3285,0
|
|
20230818,165800,89814380,3285,3285,3285,3285,0
|
|
20230818,165700,89814380,3285,3285,3285,3285,0
|
|
20230818,165600,89814380,3285,3285,3285,3285,0
|
|
20230818,165500,89814380,3285,3285,3285,3285,0
|
|
20230818,165400,89814380,3285,3285,3285,3285,0
|
|
20230818,165300,89814380,3285,3285,3285,3285,0
|
|
20230818,165200,89814380,3285,3285,3285,3285,0
|
|
20230818,165100,89814380,3285,3285,3285,3285,0
|
|
20230818,165000,89814380,3285,3285,3285,3285,0
|
|
20230818,164900,89814380,3285,3285,3285,3285,327
|
|
20230818,164800,89814380,3285,3285,3285,3285,0
|
|
20230818,164700,89814380,3285,3285,3285,3285,0
|
|
20230818,164600,89814380,3285,3285,3285,3285,0
|
|
20230818,164500,89814380,3285,3285,3285,3285,0
|
|
20230818,164400,89814380,3285,3285,3285,3285,0
|
|
20230818,164300,89814380,3285,3285,3285,3285,0
|
|
20230818,164200,89814380,3285,3285,3285,3285,0
|
|
20230818,164100,89814380,3285,3285,3285,3285,0
|
|
20230818,164000,89814380,3285,3285,3285,3285,0
|
|
20230818,163900,89814380,3285,3285,3285,3285,0
|
|
20230818,163800,89814380,3285,3285,3285,3285,0
|
|
20230818,163700,89814380,3285,3285,3285,3285,0
|
|
20230818,163600,89814380,3285,3285,3285,3285,0
|
|
20230818,163500,89814380,3285,3285,3285,3285,0
|
|
20230818,163400,89814380,3285,3285,3285,3285,0
|
|
20230818,163300,89814380,3285,3285,3285,3285,0
|
|
20230818,163200,89814380,3285,3285,3285,3285,0
|
|
20230818,163100,89814380,3285,3285,3285,3285,0
|
|
20230818,163000,89814380,3285,3285,3285,3285,0
|
|
20230818,162900,89814380,3285,3285,3285,3285,0
|
|
20230818,162800,89814380,3285,3285,3285,3285,0
|
|
20230818,162700,89814380,3285,3285,3285,3285,0
|
|
20230818,162600,89814380,3285,3285,3285,3285,0
|
|
20230818,162500,89814380,3285,3285,3285,3285,0
|
|
20230818,162400,89814380,3285,3285,3285,3285,0
|
|
20230818,162300,89814380,3285,3285,3285,3285,0
|
|
20230818,162200,89814380,3285,3285,3285,3285,0
|
|
20230818,162100,89814380,3285,3285,3285,3285,0
|
|
20230818,162000,89814380,3285,3285,3285,3285,0
|
|
20230818,161900,89814380,3285,3285,3285,3285,327
|
|
20230818,161800,89814380,3285,3285,3285,3285,0
|
|
20230818,161700,89814380,3285,3285,3285,3285,0
|
|
20230818,161600,89814380,3285,3285,3285,3285,0
|
|
20230818,161500,89814380,3285,3285,3285,3285,0
|
|
20230818,161400,89814380,3285,3285,3285,3285,0
|
|
20230818,161300,89814380,3285,3285,3285,3285,0
|
|
20230818,161200,89814380,3285,3285,3285,3285,0
|
|
20230818,161100,89814380,3285,3285,3285,3285,0
|
|
20230818,161000,89814380,3285,3285,3285,3285,0
|
|
20230818,160900,89814380,3285,3285,3285,3285,0
|
|
20230818,160800,89814380,3285,3285,3285,3285,0
|
|
20230818,160700,89814380,3285,3285,3285,3285,0
|
|
20230818,160600,89814380,3285,3285,3285,3285,0
|
|
20230818,160500,89814380,3285,3285,3285,3285,0
|
|
20230818,160400,89814380,3285,3285,3285,3285,0
|
|
20230818,160300,89814380,3285,3285,3285,3285,0
|
|
20230818,160200,89814380,3285,3285,3285,3285,0
|
|
20230818,160100,89814380,3285,3285,3285,3285,0
|
|
20230818,160000,89814380,3285,3285,3285,3285,0
|
|
20230818,155900,89814380,3285,3285,3285,3285,0
|
|
20230818,155800,89814380,3285,3285,3285,3285,0
|
|
20230818,155700,89814380,3285,3285,3285,3285,0
|
|
20230818,155600,89814380,3285,3285,3285,3285,0
|
|
20230818,155500,89814380,3285,3285,3285,3285,0
|
|
20230818,155400,89814380,3285,3285,3285,3285,0
|
|
20230818,155300,89814380,3285,3285,3285,3285,0
|
|
20230818,155200,89814380,3285,3285,3285,3285,0
|
|
20230818,155100,89814380,3285,3285,3285,3285,0
|
|
20230818,155000,89814380,3285,3285,3285,3285,0
|
|
20230818,154900,89814380,3285,3285,3285,3285,327
|
|
20230818,154800,89814380,3285,3285,3285,3285,0
|
|
20230818,154700,89814380,3285,3285,3285,3285,0
|
|
20230818,154600,89814380,3285,3285,3285,3285,0
|
|
20230818,154500,89814380,3285,3285,3285,3285,0
|
|
20230818,154400,89814380,3285,3285,3285,3285,0
|
|
20230818,154300,89814380,3285,3285,3285,3285,0
|
|
20230818,154200,89814380,3285,3285,3285,3285,0
|
|
20230818,154100,89814380,3285,3285,3285,3285,0
|
|
20230818,154000,89814380,3285,3285,3285,3285,0
|
|
20230818,153900,89814380,3285,3285,3285,3285,0
|
|
20230818,153800,89814380,3285,3285,3285,3285,0
|
|
20230818,153700,89814380,3285,3285,3285,3285,0
|
|
20230818,153600,89814380,3285,3285,3285,3285,0
|
|
20230818,153500,89814380,3285,3285,3285,3285,0
|
|
20230818,153400,89814380,3285,3285,3285,3285,0
|
|
20230818,153300,89814380,3285,3285,3285,3285,0
|
|
20230818,153200,89814380,3285,3285,3285,3285,0
|
|
20230818,153100,89814380,3285,3285,3285,3285,0
|
|
20230818,153000,89814380,3285,3285,3285,3285,327
|
|
20230818,152900,88740185,3275,3275,3275,3275,0
|
|
20230818,152800,88740185,3275,3275,3275,3275,0
|
|
20230818,152700,88740185,3275,3275,3275,3275,0
|
|
20230818,152600,88740185,3275,3275,3275,3275,0
|
|
20230818,152500,88740185,3275,3275,3275,3275,0
|
|
20230818,152400,88740185,3275,3275,3275,3275,0
|
|
20230818,152300,88740185,3275,3275,3275,3275,0
|
|
20230818,152200,88740185,3275,3275,3275,3275,0
|
|
20230818,152100,88740185,3275,3275,3275,3275,0
|
|
20230818,152000,88740185,3275,3275,3275,3275,0
|
|
20230818,151900,88740185,3275,3275,3275,3275,1
|
|
20230818,151800,88736910,3285,3285,3285,3285,0
|
|
20230818,151700,88736910,3285,3275,3285,3275,26
|
|
20230818,151600,88651750,3270,3270,3270,3270,0
|
|
20230818,151500,88651750,3270,3270,3270,3270,0
|
|
20230818,151400,88651750,3270,3270,3270,3270,0
|
|
20230818,151300,88651750,3270,3270,3270,3270,0
|
|
20230818,151200,88651750,3270,3270,3270,3270,53
|
|
20230818,151100,88478440,3275,3275,3275,3275,0
|
|
20230818,151000,88478440,3275,3275,3275,3275,0
|
|
20230818,150900,88478440,3275,3275,3275,3275,0
|
|
20230818,150800,88478440,3275,3275,3275,3275,0
|
|
20230818,150700,88478440,3275,3275,3275,3275,100
|
|
20230818,150600,88150940,3285,3285,3285,3285,0
|
|
20230818,150500,88150940,3285,3285,3285,3285,0
|
|
20230818,150400,88150940,3285,3285,3285,3285,0
|
|
20230818,150300,88150940,3285,3285,3285,3285,0
|
|
20230818,150200,88150940,3285,3285,3285,3285,0
|
|
20230818,150100,88150940,3285,3285,3285,3285,0
|
|
20230818,150000,88150940,3285,3285,3285,3285,0
|
|
20230818,145900,88150940,3285,3285,3285,3285,0
|
|
20230818,145800,88150940,3285,3285,3285,3285,0
|
|
20230818,145700,88150940,3285,3285,3285,3285,0
|
|
20230818,145600,88150940,3285,3285,3285,3285,0
|
|
20230818,145500,88150940,3285,3285,3285,3285,0
|
|
20230818,145400,88150940,3285,3285,3285,3285,0
|
|
20230818,145300,88150940,3285,3285,3285,3285,0
|
|
20230818,145200,88150940,3285,3285,3285,3285,0
|
|
20230818,145100,88150940,3285,3285,3285,3285,0
|
|
20230818,145000,88150940,3285,3285,3285,3285,0
|
|
20230818,144900,88150940,3285,3285,3285,3285,0
|
|
20230818,144800,88150940,3285,3285,3285,3285,0
|
|
20230818,144700,88150940,3285,3285,3285,3285,0
|
|
20230818,144600,88150940,3285,3285,3285,3285,0
|
|
20230818,144500,88150940,3285,3285,3285,3285,0
|
|
20230818,144400,88150940,3285,3285,3285,3285,0
|
|
20230818,144300,88150940,3285,3285,3285,3285,1
|
|
20230818,144200,88147655,3285,3285,3285,3285,0
|
|
20230818,144100,88147655,3285,3285,3285,3285,0
|
|
20230818,144000,88147655,3285,3285,3285,3285,0
|
|
20230818,143900,88147655,3285,3285,3285,3285,1
|
|
20230818,143800,88144370,3285,3285,3285,3285,0
|
|
20230818,143700,88144370,3285,3285,3285,3285,0
|
|
20230818,143600,88144370,3285,3285,3285,3285,0
|
|
20230818,143500,88144370,3285,3285,3285,3285,2
|
|
20230818,143400,88137800,3285,3285,3285,3285,0
|
|
20230818,143300,88137800,3285,3285,3285,3285,0
|
|
20230818,143200,88137800,3285,3285,3285,3285,0
|
|
20230818,143100,88137800,3285,3285,3285,3285,0
|
|
20230818,143000,88137800,3285,3285,3285,3285,0
|
|
20230818,142900,88137800,3285,3285,3285,3285,0
|
|
20230818,142800,88137800,3285,3285,3285,3285,0
|
|
20230818,142700,88137800,3285,3285,3285,3285,2
|
|
20230818,142600,88131230,3285,3285,3285,3285,1
|
|
20230818,142500,88127945,3285,3285,3285,3285,0
|
|
20230818,142400,88127945,3285,3285,3285,3285,0
|
|
20230818,142300,88127945,3285,3285,3285,3285,0
|
|
20230818,142200,88127945,3285,3285,3285,3285,1
|
|
20230818,142100,88124660,3285,3285,3285,3285,0
|
|
20230818,142000,88124660,3285,3285,3285,3285,0
|
|
20230818,141900,88124660,3285,3285,3285,3285,0
|
|
20230818,141800,88124660,3285,3285,3285,3285,3
|
|
20230818,141700,88114805,3290,3290,3290,3290,0
|
|
20230818,141600,88114805,3290,3290,3290,3290,0
|
|
20230818,141500,88114805,3290,3290,3290,3290,0
|
|
20230818,141400,88114805,3290,3290,3290,3290,0
|
|
20230818,141300,88114805,3290,3285,3290,3285,1991
|
|
20230818,141200,81573765,3285,3285,3285,3285,0
|
|
20230818,141100,81573765,3285,3285,3285,3285,1130
|
|
20230818,141000,77861715,3285,3285,3285,3285,1
|
|
20230818,140900,77858430,3285,3285,3285,3285,3
|
|
20230818,140800,77848575,3285,3285,3285,3285,0
|
|
20230818,140700,77848575,3285,3285,3285,3285,0
|
|
20230818,140600,77848575,3285,3285,3285,3285,0
|
|
20230818,140500,77848575,3285,3285,3285,3285,0
|
|
20230818,140400,77848575,3285,3285,3285,3285,0
|
|
20230818,140300,77848575,3285,3285,3285,3285,0
|
|
20230818,140200,77848575,3285,3285,3285,3285,0
|
|
20230818,140100,77848575,3285,3285,3285,3285,0
|
|
20230818,140000,77848575,3285,3285,3285,3285,0
|
|
20230818,135900,77848575,3285,3285,3285,3285,3
|
|
20230818,135800,77838720,3285,3285,3285,3285,0
|
|
20230818,135700,77838720,3285,3285,3285,3285,0
|
|
20230818,135600,77838720,3285,3285,3285,3285,0
|
|
20230818,135500,77838720,3285,3285,3285,3285,0
|
|
20230818,135400,77838720,3285,3285,3285,3285,0
|
|
20230818,135300,77838720,3285,3285,3285,3285,0
|
|
20230818,135200,77838720,3285,3285,3285,3285,0
|
|
20230818,135100,77838720,3285,3285,3285,3285,0
|
|
20230818,135000,77838720,3285,3285,3285,3285,0
|
|
20230818,134900,77838720,3285,3285,3285,3285,0
|
|
20230818,134800,77838720,3285,3285,3285,3285,0
|
|
20230818,134700,77838720,3285,3285,3285,3285,1
|
|
20230818,134600,77835435,3270,3270,3270,3270,452
|
|
20230818,134500,76357395,3285,3285,3285,3285,0
|
|
20230818,134400,76357395,3285,3285,3285,3285,0
|
|
20230818,134300,76357395,3285,3285,3285,3285,1
|
|
20230818,134200,76354110,3280,3280,3280,3280,0
|
|
20230818,134100,76354110,3280,3280,3280,3280,0
|
|
20230818,134000,76354110,3280,3280,3280,3280,0
|
|
20230818,133900,76354110,3280,3280,3280,3280,0
|
|
20230818,133800,76354110,3280,3280,3280,3280,9
|
|
20230818,133700,76324590,3285,3285,3285,3285,0
|
|
20230818,133600,76324590,3285,3285,3285,3285,0
|
|
20230818,133500,76324590,3285,3285,3285,3285,0
|
|
20230818,133400,76324590,3285,3285,3285,3285,0
|
|
20230818,133300,76324590,3285,3285,3285,3285,3
|
|
20230818,133200,76314735,3285,3285,3285,3285,0
|
|
20230818,133100,76314735,3285,3285,3285,3285,0
|
|
20230818,133000,76314735,3285,3285,3285,3285,0
|
|
20230818,132900,76314735,3285,3285,3285,3285,0
|
|
20230818,132800,76314735,3285,3285,3285,3285,0
|
|
20230818,132700,76314735,3285,3285,3285,3285,0
|
|
20230818,132600,76314735,3285,3285,3285,3285,0
|
|
20230818,132500,76314735,3285,3285,3285,3285,0
|
|
20230818,132400,76314735,3285,3285,3285,3285,0
|
|
20230818,132300,76314735,3285,3285,3285,3285,0
|
|
20230818,132200,76314735,3285,3285,3285,3285,0
|
|
20230818,132100,76314735,3285,3285,3285,3285,0
|
|
20230818,132000,76314735,3285,3285,3285,3285,0
|
|
20230818,131900,76314735,3285,3285,3285,3285,0
|
|
20230818,131800,76314735,3285,3285,3285,3285,0
|
|
20230818,131700,76314735,3285,3285,3285,3285,1
|
|
20230818,131600,76311450,3285,3285,3285,3285,0
|
|
20230818,131500,76311450,3285,3285,3285,3285,0
|
|
20230818,131400,76311450,3285,3285,3285,3285,1
|
|
20230818,131300,76308165,3270,3270,3270,3270,0
|
|
20230818,131200,76308165,3270,3275,3275,3270,330
|
|
20230818,131100,75228915,3270,3270,3270,3270,0
|
|
20230818,131000,75228915,3270,3270,3270,3270,1710
|
|
20230818,130900,69637215,3260,3260,3260,3260,0
|
|
20230818,130800,69637215,3260,3265,3265,3260,500
|
|
20230818,130700,68006735,3270,3270,3270,3270,10
|
|
20230818,130600,67974035,3270,3270,3270,3270,0
|
|
20230818,130500,67974035,3270,3270,3270,3270,0
|
|
20230818,130400,67974035,3270,3270,3270,3270,0
|
|
20230818,130300,67974035,3270,3270,3270,3270,0
|
|
20230818,130200,67974035,3270,3270,3270,3270,0
|
|
20230818,130100,67974035,3270,3270,3270,3270,0
|
|
20230818,130000,67974035,3270,3270,3270,3270,0
|
|
20230818,125900,67974035,3270,3270,3270,3270,0
|
|
20230818,125800,67974035,3270,3270,3270,3270,0
|
|
20230818,125700,67974035,3270,3270,3270,3270,2
|
|
20230818,125600,67967495,3270,3270,3270,3270,1
|
|
20230818,125500,67964225,3270,3270,3270,3270,1
|
|
20230818,125400,67960955,3270,3270,3270,3270,0
|
|
20230818,125300,67960955,3270,3270,3270,3270,50
|
|
20230818,125200,67797455,3265,3265,3265,3265,0
|
|
20230818,125100,67797455,3265,3270,3270,3265,1305
|
|
20230818,125000,63532145,3290,3290,3290,3290,0
|
|
20230818,124900,63532145,3290,3290,3290,3290,10
|
|
20230818,124800,63499245,3275,3270,3275,3270,465
|
|
20230818,124700,61978410,3275,3275,3275,3275,0
|
|
20230818,124600,61978410,3275,3275,3275,3275,0
|
|
20230818,124500,61978410,3275,3275,3275,3275,0
|
|
20230818,124400,61978410,3275,3275,3275,3275,0
|
|
20230818,124300,61978410,3275,3275,3275,3275,0
|
|
20230818,124200,61978410,3275,3275,3275,3275,50
|
|
20230818,124100,61814660,3275,3275,3275,3275,0
|
|
20230818,124000,61814660,3275,3275,3275,3275,0
|
|
20230818,123900,61814660,3275,3275,3275,3275,61
|
|
20230818,123800,61614885,3275,3275,3275,3275,50
|
|
20230818,123700,61451135,3275,3275,3275,3275,100
|
|
20230818,123600,61123635,3275,3275,3275,3275,0
|
|
20230818,123500,61123635,3275,3275,3275,3275,0
|
|
20230818,123400,61123635,3275,3275,3275,3275,1254
|
|
20230818,123300,57016785,3275,3275,3275,3275,0
|
|
20230818,123200,57016785,3275,3275,3275,3275,0
|
|
20230818,123100,57016785,3275,3275,3275,3275,0
|
|
20230818,123000,57016785,3275,3275,3275,3275,223
|
|
20230818,122900,56286460,3275,3275,3275,3275,0
|
|
20230818,122800,56286460,3275,3275,3275,3275,145
|
|
20230818,122700,55811585,3270,3270,3270,3270,0
|
|
20230818,122600,55811585,3270,3270,3270,3270,0
|
|
20230818,122500,55811585,3270,3270,3270,3270,0
|
|
20230818,122400,55811585,3270,3270,3270,3270,0
|
|
20230818,122300,55811585,3270,3270,3270,3270,47
|
|
20230818,122200,55657895,3275,3275,3275,3275,0
|
|
20230818,122100,55657895,3275,3275,3275,3275,0
|
|
20230818,122000,55657895,3275,3275,3275,3275,0
|
|
20230818,121900,55657895,3275,3275,3275,3275,20
|
|
20230818,121800,55592395,3275,3275,3275,3275,0
|
|
20230818,121700,55592395,3275,3275,3275,3275,0
|
|
20230818,121600,55592395,3275,3275,3275,3275,0
|
|
20230818,121500,55592395,3275,3275,3275,3275,0
|
|
20230818,121400,55592395,3275,3275,3275,3275,0
|
|
20230818,121300,55592395,3275,3275,3275,3275,0
|
|
20230818,121200,55592395,3275,3275,3275,3275,0
|
|
20230818,121100,55592395,3275,3275,3275,3275,0
|
|
20230818,121000,55592395,3275,3275,3275,3275,0
|
|
20230818,120900,55592395,3275,3275,3275,3275,0
|
|
20230818,120800,55592395,3275,3275,3275,3275,0
|
|
20230818,120700,55592395,3275,3275,3275,3275,25
|
|
20230818,120600,55510520,3275,3275,3275,3275,500
|
|
20230818,120500,53873020,3275,3275,3275,3275,0
|
|
20230818,120400,53873020,3275,3275,3275,3275,0
|
|
20230818,120300,53873020,3275,3275,3275,3275,100
|
|
20230818,120200,53545520,3275,3275,3275,3275,100
|
|
20230818,120100,53218020,3275,3275,3275,3275,1
|
|
20230818,120000,53214745,3275,3275,3275,3275,0
|
|
20230818,115900,53214745,3275,3275,3275,3275,0
|
|
20230818,115800,53214745,3275,3275,3275,3275,0
|
|
20230818,115700,53214745,3275,3275,3275,3275,0
|
|
20230818,115600,53214745,3275,3275,3275,3275,0
|
|
20230818,115500,53214745,3275,3275,3275,3275,0
|
|
20230818,115400,53214745,3275,3275,3275,3275,100
|
|
20230818,115300,52887245,3275,3275,3275,3275,0
|
|
20230818,115200,52887245,3275,3275,3275,3275,0
|
|
20230818,115100,52887245,3275,3275,3275,3275,0
|
|
20230818,115000,52887245,3275,3275,3275,3275,0
|
|
20230818,114900,52887245,3275,3275,3275,3275,0
|
|
20230818,114800,52887245,3275,3275,3275,3275,0
|
|
20230818,114700,52887245,3275,3275,3275,3275,0
|
|
20230818,114600,52887245,3275,3275,3275,3275,0
|
|
20230818,114500,52887245,3275,3275,3275,3275,0
|
|
20230818,114400,52887245,3275,3275,3275,3275,0
|
|
20230818,114300,52887245,3275,3275,3275,3275,0
|
|
20230818,114200,52887245,3275,3275,3275,3275,0
|
|
20230818,114100,52887245,3275,3275,3275,3275,0
|
|
20230818,114000,52887245,3275,3275,3275,3275,0
|
|
20230818,113900,52887245,3275,3275,3275,3275,0
|
|
20230818,113800,52887245,3275,3275,3275,3275,0
|
|
20230818,113700,52887245,3275,3275,3275,3275,0
|
|
20230818,113600,52887245,3275,3275,3275,3275,0
|
|
20230818,113500,52887245,3275,3275,3275,3275,0
|
|
20230818,113400,52887245,3275,3275,3275,3275,0
|
|
20230818,113300,52887245,3275,3275,3275,3275,0
|
|
20230818,113200,52887245,3275,3275,3275,3275,0
|
|
20230818,113100,52887245,3275,3275,3275,3275,0
|
|
20230818,113000,52887245,3275,3275,3275,3275,14
|
|
20230818,112900,52841395,3275,3275,3275,3275,0
|
|
20230818,112800,52841395,3275,3275,3275,3275,0
|
|
20230818,112700,52841395,3275,3275,3275,3275,1764
|
|
20230818,112600,47064295,3295,3295,3295,3295,0
|
|
20230818,112500,47064295,3295,3295,3295,3295,0
|
|
20230818,112400,47064295,3295,3295,3295,3295,0
|
|
20230818,112300,47064295,3295,3295,3295,3295,0
|
|
20230818,112200,47064295,3295,3295,3295,3295,20
|
|
20230818,112100,46998395,3295,3295,3295,3295,0
|
|
20230818,112000,46998395,3295,3295,3295,3295,0
|
|
20230818,111900,46998395,3295,3295,3295,3295,0
|
|
20230818,111800,46998395,3295,3295,3295,3295,0
|
|
20230818,111700,46998395,3295,3295,3295,3295,0
|
|
20230818,111600,46998395,3295,3295,3295,3295,0
|
|
20230818,111500,46998395,3295,3295,3295,3295,4
|
|
20230818,111400,46985215,3275,3275,3275,3275,0
|
|
20230818,111300,46985215,3275,3275,3275,3275,0
|
|
20230818,111200,46985215,3275,3275,3275,3275,0
|
|
20230818,111100,46985215,3275,3275,3275,3275,0
|
|
20230818,111000,46985215,3275,3275,3275,3275,0
|
|
20230818,110900,46985215,3275,3275,3275,3275,2908
|
|
20230818,110800,37461515,3275,3275,3275,3275,0
|
|
20230818,110700,37461515,3275,3275,3275,3275,0
|
|
20230818,110600,37461515,3275,3275,3275,3275,0
|
|
20230818,110500,37461515,3275,3275,3275,3275,0
|
|
20230818,110400,37461515,3275,3275,3275,3275,0
|
|
20230818,110300,37461515,3275,3275,3275,3275,2
|
|
20230818,110200,37454965,3275,3275,3275,3275,0
|
|
20230818,110100,37454965,3275,3275,3275,3275,0
|
|
20230818,110000,37454965,3275,3275,3275,3275,0
|
|
20230818,105900,37454965,3275,3275,3275,3275,0
|
|
20230818,105800,37454965,3275,3275,3275,3275,17
|
|
20230818,105700,37399290,3275,3275,3275,3275,0
|
|
20230818,105600,37399290,3275,3275,3275,3275,0
|
|
20230818,105500,37399290,3275,3275,3275,3275,0
|
|
20230818,105400,37399290,3275,3275,3275,3275,1
|
|
20230818,105300,37396015,3275,3275,3275,3275,0
|
|
20230818,105200,37396015,3275,3275,3275,3275,0
|
|
20230818,105100,37396015,3275,3275,3275,3275,0
|
|
20230818,105000,37396015,3275,3275,3275,3275,0
|
|
20230818,104900,37396015,3275,3275,3275,3275,0
|
|
20230818,104800,37396015,3275,3275,3275,3275,0
|
|
20230818,104700,37396015,3275,3275,3275,3275,0
|
|
20230818,104600,37396015,3275,3275,3275,3275,0
|
|
20230818,104500,37396015,3275,3275,3275,3275,0
|
|
20230818,104400,37396015,3275,3275,3275,3275,0
|
|
20230818,104300,37396015,3275,3275,3275,3275,0
|
|
20230818,104200,37396015,3275,3275,3275,3275,0
|
|
20230818,104100,37396015,3275,3275,3275,3275,0
|
|
20230818,104000,37396015,3275,3275,3275,3275,0
|
|
20230818,103900,37396015,3275,3275,3275,3275,0
|
|
20230818,103800,37396015,3275,3275,3275,3275,0
|
|
20230818,103700,37396015,3275,3275,3275,3275,1
|
|
20230818,103600,37392740,3275,3275,3275,3275,0
|
|
20230818,103500,37392740,3275,3275,3275,3275,0
|
|
20230818,103400,37392740,3275,3275,3275,3275,0
|
|
20230818,103300,37392740,3275,3275,3275,3275,0
|
|
20230818,103200,37392740,3275,3275,3275,3275,0
|
|
20230818,103100,37392740,3275,3275,3275,3275,0
|
|
20230818,103000,37392740,3275,3275,3275,3275,0
|
|
20230818,102900,37392740,3275,3275,3275,3275,0
|
|
20230818,102800,37392740,3275,3275,3275,3275,2
|
|
20230818,102700,37386190,3275,3275,3275,3275,0
|
|
20230818,102600,37386190,3275,3275,3275,3275,0
|
|
20230818,102500,37386190,3275,3275,3275,3275,100
|
|
20230818,102400,37058690,3275,3275,3275,3275,0
|
|
20230818,102300,37058690,3275,3275,3275,3275,0
|
|
20230818,102200,37058690,3275,3275,3275,3275,1550
|
|
20230818,102100,31982440,3295,3295,3295,3295,0
|
|
20230818,102000,31982440,3295,3295,3295,3295,1
|
|
20230818,101900,31979145,3275,3275,3275,3275,0
|
|
20230818,101800,31979145,3275,3275,3275,3275,0
|
|
20230818,101700,31979145,3275,3275,3275,3275,0
|
|
20230818,101600,31979145,3275,3275,3275,3275,0
|
|
20230818,101500,31979145,3275,3275,3275,3275,0
|
|
20230818,101400,31979145,3275,3275,3275,3275,0
|
|
20230818,101300,31979145,3275,3275,3275,3275,0
|
|
20230818,101200,31979145,3275,3275,3275,3275,1200
|
|
20230818,101100,28049145,3275,3275,3275,3275,0
|
|
20230818,101000,28049145,3275,3275,3275,3275,2037
|
|
20230818,100900,21377970,3275,3275,3275,3275,11
|
|
20230818,100800,21341945,3275,3275,3275,3275,0
|
|
20230818,100700,21341945,3275,3275,3275,3275,0
|
|
20230818,100600,21341945,3275,3275,3275,3275,0
|
|
20230818,100500,21341945,3275,3275,3275,3275,0
|
|
20230818,100400,21341945,3275,3275,3275,3275,0
|
|
20230818,100300,21341945,3275,3275,3275,3275,10
|
|
20230818,100200,21309195,3275,3275,3275,3275,700
|
|
20230818,100100,19016695,3295,3295,3295,3295,0
|
|
20230818,100000,19016695,3295,3295,3295,3295,0
|
|
20230818,095900,19016695,3295,3295,3295,3295,0
|
|
20230818,095800,19016695,3295,3295,3295,3295,0
|
|
20230818,095700,19016695,3295,3295,3295,3295,0
|
|
20230818,095600,19016695,3295,3295,3295,3295,100
|
|
20230818,095500,18687195,3295,3295,3295,3295,150
|
|
20230818,095400,18192945,3295,3295,3295,3295,0
|
|
20230818,095300,18192945,3295,3295,3295,3295,0
|
|
20230818,095200,18192945,3295,3295,3295,3295,0
|
|
20230818,095100,18192945,3295,3295,3295,3295,0
|
|
20230818,095000,18192945,3295,3295,3295,3295,0
|
|
20230818,094900,18192945,3295,3295,3295,3295,0
|
|
20230818,094800,18192945,3295,3275,3295,3275,1171
|
|
20230818,094700,14357840,3275,3275,3275,3275,0
|
|
20230818,094600,14357840,3275,3275,3275,3275,0
|
|
20230818,094500,14357840,3275,3275,3275,3275,0
|
|
20230818,094400,14357840,3275,3275,3275,3275,0
|
|
20230818,094300,14357840,3275,3275,3275,3275,0
|
|
20230818,094200,14357840,3275,3275,3275,3275,0
|
|
20230818,094100,14357840,3275,3275,3275,3275,0
|
|
20230818,094000,14357840,3275,3275,3275,3275,0
|
|
20230818,093900,14357840,3275,3275,3275,3275,0
|
|
20230818,093800,14357840,3275,3275,3275,3275,0
|
|
20230818,093700,14357840,3275,3275,3275,3275,16
|
|
20230818,093600,14305440,3275,3275,3275,3275,0
|
|
20230818,093500,14305440,3275,3275,3275,3275,0
|
|
20230818,093400,14305440,3275,3275,3275,3275,0
|
|
20230818,093300,14305440,3275,3275,3275,3275,0
|
|
20230818,093200,14305440,3275,3275,3275,3275,0
|
|
20230818,093100,14305440,3275,3280,3280,3270,3001
|
|
20230818,093000,4485305,3295,3295,3295,3295,0
|
|
20230818,092900,4485305,3295,3290,3295,3290,13
|
|
20230818,092800,4442500,3290,3290,3290,3290,0
|
|
20230818,092700,4442500,3290,3290,3290,3290,0
|
|
20230818,092600,4442500,3290,3290,3290,3290,4
|
|
20230818,092500,4429340,3290,3290,3290,3290,0
|
|
20230818,092400,4429340,3290,3290,3290,3290,0
|
|
20230818,092300,4429340,3290,3290,3290,3290,0
|
|
20230818,092200,4429340,3290,3290,3290,3290,1
|
|
20230818,092100,4426050,3280,3280,3280,3280,1
|
|
20230818,092000,4422770,3285,3285,3285,3285,0
|
|
20230818,091900,4422770,3285,3280,3285,3280,2
|
|
20230818,091800,4416205,3275,3275,3275,3275,0
|
|
20230818,091700,4416205,3275,3275,3275,3275,0
|
|
20230818,091600,4416205,3275,3275,3275,3275,0
|
|
20230818,091500,4416205,3275,3275,3275,3275,0
|
|
20230818,091400,4416205,3275,3275,3275,3275,0
|
|
20230818,091300,4416205,3275,3275,3275,3275,0
|
|
20230818,091200,4416205,3275,3275,3275,3275,0
|
|
20230818,091100,4416205,3275,3275,3275,3275,0
|
|
20230818,091000,4416205,3275,3275,3275,3275,0
|
|
20230818,090900,4416205,3275,3275,3275,3275,0
|
|
20230818,090800,4416205,3275,3270,3275,3270,1194
|
|
20230818,090700,511820,3260,3260,3260,3260,0
|
|
20230818,090600,511820,3260,3260,3260,3260,0
|
|
20230818,090500,511820,3260,3260,3260,3260,0
|
|
20230818,090400,511820,3260,3260,3260,3260,10
|
|
20230818,090300,479220,3260,3260,3260,3260,0
|
|
20230818,090200,479220,3260,3260,3260,3260,0
|
|
20230818,090100,479220,3260,3260,3260,3260,0
|
|
20230818,090000,479220,3260,3260,3260,3260,147
|