593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185000,61521070,3300,3300,3300,3300,519
|
|
20230809,184900,61521070,3300,3300,3300,3300,0
|
|
20230809,184800,61521070,3300,3300,3300,3300,0
|
|
20230809,184700,61521070,3300,3300,3300,3300,0
|
|
20230809,184600,61521070,3300,3300,3300,3300,0
|
|
20230809,184500,61521070,3300,3300,3300,3300,0
|
|
20230809,184400,61521070,3300,3300,3300,3300,0
|
|
20230809,184300,61521070,3300,3300,3300,3300,0
|
|
20230809,184200,61521070,3300,3300,3300,3300,0
|
|
20230809,184100,61521070,3300,3300,3300,3300,0
|
|
20230809,184000,61521070,3300,3300,3300,3300,0
|
|
20230809,183900,61521070,3300,3300,3300,3300,0
|
|
20230809,183800,61521070,3300,3300,3300,3300,0
|
|
20230809,183700,61521070,3300,3300,3300,3300,0
|
|
20230809,183600,61521070,3300,3300,3300,3300,0
|
|
20230809,183500,61521070,3300,3300,3300,3300,0
|
|
20230809,183400,61521070,3300,3300,3300,3300,0
|
|
20230809,183300,61521070,3300,3300,3300,3300,0
|
|
20230809,183200,61521070,3300,3300,3300,3300,0
|
|
20230809,183100,61521070,3300,3300,3300,3300,0
|
|
20230809,183000,61521070,3300,3300,3300,3300,0
|
|
20230809,182900,61521070,3300,3300,3300,3300,0
|
|
20230809,182800,61521070,3300,3300,3300,3300,0
|
|
20230809,182700,61521070,3300,3300,3300,3300,0
|
|
20230809,182600,61521070,3300,3300,3300,3300,0
|
|
20230809,182500,61521070,3300,3300,3300,3300,0
|
|
20230809,182400,61521070,3300,3300,3300,3300,0
|
|
20230809,182300,61521070,3300,3300,3300,3300,0
|
|
20230809,182200,61521070,3300,3300,3300,3300,0
|
|
20230809,182100,61521070,3300,3300,3300,3300,0
|
|
20230809,182000,61521070,3300,3300,3300,3300,519
|
|
20230809,181900,61521070,3300,3300,3300,3300,0
|
|
20230809,181800,61521070,3300,3300,3300,3300,0
|
|
20230809,181700,61521070,3300,3300,3300,3300,0
|
|
20230809,181600,61521070,3300,3300,3300,3300,0
|
|
20230809,181500,61521070,3300,3300,3300,3300,0
|
|
20230809,181400,61521070,3300,3300,3300,3300,0
|
|
20230809,181300,61521070,3300,3300,3300,3300,0
|
|
20230809,181200,61521070,3300,3300,3300,3300,0
|
|
20230809,181100,61521070,3300,3300,3300,3300,0
|
|
20230809,181000,61521070,3300,3300,3300,3300,0
|
|
20230809,180900,61521070,3300,3300,3300,3300,0
|
|
20230809,180800,61521070,3300,3300,3300,3300,0
|
|
20230809,180700,61521070,3300,3300,3300,3300,0
|
|
20230809,180600,61521070,3300,3300,3300,3300,0
|
|
20230809,180500,61521070,3300,3300,3300,3300,0
|
|
20230809,180400,61521070,3300,3300,3300,3300,0
|
|
20230809,180300,61521070,3300,3300,3300,3300,0
|
|
20230809,180200,61521070,3300,3300,3300,3300,0
|
|
20230809,180100,61521070,3300,3300,3300,3300,0
|
|
20230809,180000,61521070,3300,3300,3300,3300,0
|
|
20230809,175900,61521070,3300,3300,3300,3300,0
|
|
20230809,175800,61521070,3300,3300,3300,3300,0
|
|
20230809,175700,61521070,3300,3300,3300,3300,0
|
|
20230809,175600,61521070,3300,3300,3300,3300,0
|
|
20230809,175500,61521070,3300,3300,3300,3300,0
|
|
20230809,175400,61521070,3300,3300,3300,3300,0
|
|
20230809,175300,61521070,3300,3300,3300,3300,0
|
|
20230809,175200,61521070,3300,3300,3300,3300,0
|
|
20230809,175100,61521070,3300,3300,3300,3300,0
|
|
20230809,175000,61521070,3300,3300,3300,3300,519
|
|
20230809,174900,61521070,3300,3300,3300,3300,0
|
|
20230809,174800,61521070,3300,3300,3300,3300,0
|
|
20230809,174700,61521070,3300,3300,3300,3300,0
|
|
20230809,174600,61521070,3300,3300,3300,3300,0
|
|
20230809,174500,61521070,3300,3300,3300,3300,0
|
|
20230809,174400,61521070,3300,3300,3300,3300,0
|
|
20230809,174300,61521070,3300,3300,3300,3300,0
|
|
20230809,174200,61521070,3300,3300,3300,3300,0
|
|
20230809,174100,61521070,3300,3300,3300,3300,0
|
|
20230809,174000,61521070,3300,3300,3300,3300,0
|
|
20230809,173900,61521070,3300,3300,3300,3300,0
|
|
20230809,173800,61521070,3300,3300,3300,3300,0
|
|
20230809,173700,61521070,3300,3300,3300,3300,0
|
|
20230809,173600,61521070,3300,3300,3300,3300,0
|
|
20230809,173500,61521070,3300,3300,3300,3300,0
|
|
20230809,173400,61521070,3300,3300,3300,3300,0
|
|
20230809,173300,61521070,3300,3300,3300,3300,0
|
|
20230809,173200,61521070,3300,3300,3300,3300,0
|
|
20230809,173100,61521070,3300,3300,3300,3300,0
|
|
20230809,173000,61521070,3300,3300,3300,3300,0
|
|
20230809,172900,61521070,3300,3300,3300,3300,0
|
|
20230809,172800,61521070,3300,3300,3300,3300,0
|
|
20230809,172700,61521070,3300,3300,3300,3300,0
|
|
20230809,172600,61521070,3300,3300,3300,3300,0
|
|
20230809,172500,61521070,3300,3300,3300,3300,0
|
|
20230809,172400,61521070,3300,3300,3300,3300,0
|
|
20230809,172300,61521070,3300,3300,3300,3300,0
|
|
20230809,172200,61521070,3300,3300,3300,3300,0
|
|
20230809,172100,61521070,3300,3300,3300,3300,0
|
|
20230809,172000,61521070,3300,3300,3300,3300,519
|
|
20230809,171900,61521070,3300,3300,3300,3300,0
|
|
20230809,171800,61521070,3300,3300,3300,3300,0
|
|
20230809,171700,61521070,3300,3300,3300,3300,0
|
|
20230809,171600,61521070,3300,3300,3300,3300,0
|
|
20230809,171500,61521070,3300,3300,3300,3300,0
|
|
20230809,171400,61521070,3300,3300,3300,3300,0
|
|
20230809,171300,61521070,3300,3300,3300,3300,0
|
|
20230809,171200,61521070,3300,3300,3300,3300,0
|
|
20230809,171100,61521070,3300,3300,3300,3300,0
|
|
20230809,171000,61521070,3300,3300,3300,3300,0
|
|
20230809,170900,61521070,3300,3300,3300,3300,0
|
|
20230809,170800,61521070,3300,3300,3300,3300,0
|
|
20230809,170700,61521070,3300,3300,3300,3300,0
|
|
20230809,170600,61521070,3300,3300,3300,3300,0
|
|
20230809,170500,61521070,3300,3300,3300,3300,0
|
|
20230809,170400,61521070,3300,3300,3300,3300,0
|
|
20230809,170300,61521070,3300,3300,3300,3300,0
|
|
20230809,170200,61521070,3300,3300,3300,3300,0
|
|
20230809,170100,61521070,3300,3300,3300,3300,0
|
|
20230809,170000,61521070,3300,3300,3300,3300,0
|
|
20230809,165900,61521070,3300,3300,3300,3300,0
|
|
20230809,165800,61521070,3300,3300,3300,3300,0
|
|
20230809,165700,61521070,3300,3300,3300,3300,0
|
|
20230809,165600,61521070,3300,3300,3300,3300,0
|
|
20230809,165500,61521070,3300,3300,3300,3300,0
|
|
20230809,165400,61521070,3300,3300,3300,3300,0
|
|
20230809,165300,61521070,3300,3300,3300,3300,0
|
|
20230809,165200,61521070,3300,3300,3300,3300,0
|
|
20230809,165100,61521070,3300,3300,3300,3300,0
|
|
20230809,165000,61521070,3300,3300,3300,3300,519
|
|
20230809,164900,61521070,3300,3300,3300,3300,0
|
|
20230809,164800,61521070,3300,3300,3300,3300,0
|
|
20230809,164700,61521070,3300,3300,3300,3300,0
|
|
20230809,164600,61521070,3300,3300,3300,3300,0
|
|
20230809,164500,61521070,3300,3300,3300,3300,0
|
|
20230809,164400,61521070,3300,3300,3300,3300,0
|
|
20230809,164300,61521070,3300,3300,3300,3300,0
|
|
20230809,164200,61521070,3300,3300,3300,3300,0
|
|
20230809,164100,61521070,3300,3300,3300,3300,0
|
|
20230809,164000,61521070,3300,3300,3300,3300,0
|
|
20230809,163900,61521070,3300,3300,3300,3300,0
|
|
20230809,163800,61521070,3300,3300,3300,3300,0
|
|
20230809,163700,61521070,3300,3300,3300,3300,0
|
|
20230809,163600,61521070,3300,3300,3300,3300,0
|
|
20230809,163500,61521070,3300,3300,3300,3300,0
|
|
20230809,163400,61521070,3300,3300,3300,3300,0
|
|
20230809,163300,61521070,3300,3300,3300,3300,0
|
|
20230809,163200,61521070,3300,3300,3300,3300,0
|
|
20230809,163100,61521070,3300,3300,3300,3300,0
|
|
20230809,163000,61521070,3300,3300,3300,3300,0
|
|
20230809,162900,61521070,3300,3300,3300,3300,0
|
|
20230809,162800,61521070,3300,3300,3300,3300,0
|
|
20230809,162700,61521070,3300,3300,3300,3300,0
|
|
20230809,162600,61521070,3300,3300,3300,3300,0
|
|
20230809,162500,61521070,3300,3300,3300,3300,0
|
|
20230809,162400,61521070,3300,3300,3300,3300,0
|
|
20230809,162300,61521070,3300,3300,3300,3300,0
|
|
20230809,162200,61521070,3300,3300,3300,3300,0
|
|
20230809,162100,61521070,3300,3300,3300,3300,0
|
|
20230809,162000,61521070,3300,3300,3300,3300,519
|
|
20230809,161900,61521070,3300,3300,3300,3300,0
|
|
20230809,161800,61521070,3300,3300,3300,3300,0
|
|
20230809,161700,61521070,3300,3300,3300,3300,0
|
|
20230809,161600,61521070,3300,3300,3300,3300,0
|
|
20230809,161500,61521070,3300,3300,3300,3300,0
|
|
20230809,161400,61521070,3300,3300,3300,3300,0
|
|
20230809,161300,61521070,3300,3300,3300,3300,0
|
|
20230809,161200,61521070,3300,3300,3300,3300,0
|
|
20230809,161100,61521070,3300,3300,3300,3300,0
|
|
20230809,161000,61521070,3300,3300,3300,3300,0
|
|
20230809,160900,61521070,3300,3300,3300,3300,0
|
|
20230809,160800,61521070,3300,3300,3300,3300,0
|
|
20230809,160700,61521070,3300,3300,3300,3300,0
|
|
20230809,160600,61521070,3300,3300,3300,3300,0
|
|
20230809,160500,61521070,3300,3300,3300,3300,0
|
|
20230809,160400,61521070,3300,3300,3300,3300,0
|
|
20230809,160300,61521070,3300,3300,3300,3300,0
|
|
20230809,160200,61521070,3300,3300,3300,3300,0
|
|
20230809,160100,61521070,3300,3300,3300,3300,0
|
|
20230809,160000,61521070,3300,3300,3300,3300,0
|
|
20230809,155900,61521070,3300,3300,3300,3300,0
|
|
20230809,155800,61521070,3300,3300,3300,3300,0
|
|
20230809,155700,61521070,3300,3300,3300,3300,0
|
|
20230809,155600,61521070,3300,3300,3300,3300,0
|
|
20230809,155500,61521070,3300,3300,3300,3300,0
|
|
20230809,155400,61521070,3300,3300,3300,3300,0
|
|
20230809,155300,61521070,3300,3300,3300,3300,0
|
|
20230809,155200,61521070,3300,3300,3300,3300,0
|
|
20230809,155100,61521070,3300,3300,3300,3300,0
|
|
20230809,155000,61521070,3300,3300,3300,3300,519
|
|
20230809,154900,61521070,3300,3300,3300,3300,0
|
|
20230809,154800,61521070,3300,3300,3300,3300,0
|
|
20230809,154700,61521070,3300,3300,3300,3300,0
|
|
20230809,154600,61521070,3300,3300,3300,3300,0
|
|
20230809,154500,61521070,3300,3300,3300,3300,0
|
|
20230809,154400,61521070,3300,3300,3300,3300,0
|
|
20230809,154300,61521070,3300,3300,3300,3300,0
|
|
20230809,154200,61521070,3300,3300,3300,3300,0
|
|
20230809,154100,61521070,3300,3300,3300,3300,0
|
|
20230809,154000,61521070,3300,3300,3300,3300,0
|
|
20230809,153900,61521070,3300,3300,3300,3300,0
|
|
20230809,153800,61521070,3300,3300,3300,3300,0
|
|
20230809,153700,61521070,3300,3300,3300,3300,0
|
|
20230809,153600,61521070,3300,3300,3300,3300,0
|
|
20230809,153500,61521070,3300,3300,3300,3300,0
|
|
20230809,153400,61521070,3300,3300,3300,3300,0
|
|
20230809,153300,61521070,3300,3300,3300,3300,0
|
|
20230809,153200,61521070,3300,3300,3300,3300,0
|
|
20230809,153100,61521070,3300,3300,3300,3300,0
|
|
20230809,153000,61521070,3300,3300,3300,3300,519
|
|
20230809,152900,59808370,3305,3305,3305,3305,0
|
|
20230809,152800,59808370,3305,3305,3305,3305,0
|
|
20230809,152700,59808370,3305,3305,3305,3305,0
|
|
20230809,152600,59808370,3305,3305,3305,3305,0
|
|
20230809,152500,59808370,3305,3305,3305,3305,0
|
|
20230809,152400,59808370,3305,3305,3305,3305,0
|
|
20230809,152300,59808370,3305,3305,3305,3305,0
|
|
20230809,152200,59808370,3305,3305,3305,3305,0
|
|
20230809,152100,59808370,3305,3305,3305,3305,0
|
|
20230809,152000,59808370,3305,3305,3305,3305,0
|
|
20230809,151900,59808370,3305,3305,3305,3305,0
|
|
20230809,151800,59808370,3305,3305,3305,3305,137
|
|
20230809,151700,59355585,3310,3310,3310,3310,0
|
|
20230809,151600,59355585,3310,3310,3310,3310,34
|
|
20230809,151500,59243045,3315,3315,3315,3315,0
|
|
20230809,151400,59243045,3315,3315,3315,3315,39
|
|
20230809,151300,59113760,3320,3320,3320,3320,0
|
|
20230809,151200,59113760,3320,3320,3320,3320,0
|
|
20230809,151100,59113760,3320,3320,3320,3320,40
|
|
20230809,151000,58980960,3325,3325,3325,3325,0
|
|
20230809,150900,58980960,3325,3325,3325,3325,0
|
|
20230809,150800,58980960,3325,3325,3325,3325,6
|
|
20230809,150700,58961010,3325,3325,3325,3325,19
|
|
20230809,150600,58897835,3325,3325,3325,3325,0
|
|
20230809,150500,58897835,3325,3325,3325,3325,0
|
|
20230809,150400,58897835,3325,3325,3325,3325,0
|
|
20230809,150300,58897835,3325,3325,3325,3325,0
|
|
20230809,150200,58897835,3325,3325,3325,3325,23
|
|
20230809,150100,58821360,3325,3325,3325,3325,36
|
|
20230809,150000,58701660,3335,3335,3335,3335,0
|
|
20230809,145900,58701660,3335,3335,3335,3335,0
|
|
20230809,145800,58701660,3335,3335,3335,3335,0
|
|
20230809,145700,58701660,3335,3335,3335,3335,0
|
|
20230809,145600,58701660,3335,3335,3335,3335,0
|
|
20230809,145500,58701660,3335,3335,3335,3335,0
|
|
20230809,145400,58701660,3335,3335,3335,3335,0
|
|
20230809,145300,58701660,3335,3335,3335,3335,0
|
|
20230809,145200,58701660,3335,3335,3335,3335,348
|
|
20230809,145100,57541080,3335,3335,3335,3335,141
|
|
20230809,145000,57070845,3340,3340,3340,3340,11
|
|
20230809,144900,57034105,3335,3335,3335,3335,111
|
|
20230809,144800,56663920,3335,3335,3335,3335,0
|
|
20230809,144700,56663920,3335,3335,3335,3335,0
|
|
20230809,144600,56663920,3335,3335,3335,3335,0
|
|
20230809,144500,56663920,3335,3335,3335,3335,0
|
|
20230809,144400,56663920,3335,3325,3335,3325,280
|
|
20230809,144300,55731925,3325,3325,3325,3325,0
|
|
20230809,144200,55731925,3325,3320,3325,3320,100
|
|
20230809,144100,55399710,3320,3320,3320,3320,5
|
|
20230809,144000,55383110,3320,3320,3320,3320,0
|
|
20230809,143900,55383110,3320,3320,3320,3320,0
|
|
20230809,143800,55383110,3320,3320,3320,3320,0
|
|
20230809,143700,55383110,3320,3320,3320,3320,0
|
|
20230809,143600,55383110,3320,3320,3320,3320,0
|
|
20230809,143500,55383110,3320,3320,3320,3320,0
|
|
20230809,143400,55383110,3320,3320,3320,3320,0
|
|
20230809,143300,55383110,3320,3320,3320,3320,0
|
|
20230809,143200,55383110,3320,3320,3320,3320,0
|
|
20230809,143100,55383110,3320,3320,3320,3320,0
|
|
20230809,143000,55383110,3320,3320,3320,3320,0
|
|
20230809,142900,55383110,3320,3320,3320,3320,0
|
|
20230809,142800,55383110,3320,3320,3320,3320,0
|
|
20230809,142700,55383110,3320,3320,3320,3320,0
|
|
20230809,142600,55383110,3320,3320,3320,3320,61
|
|
20230809,142500,55180590,3320,3320,3320,3320,0
|
|
20230809,142400,55180590,3320,3320,3320,3320,0
|
|
20230809,142300,55180590,3320,3320,3320,3320,0
|
|
20230809,142200,55180590,3320,3320,3320,3320,0
|
|
20230809,142100,55180590,3320,3320,3320,3320,300
|
|
20230809,142000,54184590,3300,3300,3300,3300,0
|
|
20230809,141900,54184590,3300,3300,3300,3300,0
|
|
20230809,141800,54184590,3300,3300,3300,3300,0
|
|
20230809,141700,54184590,3300,3300,3300,3300,0
|
|
20230809,141600,54184590,3300,3300,3300,3300,0
|
|
20230809,141500,54184590,3300,3300,3300,3300,0
|
|
20230809,141400,54184590,3300,3300,3300,3300,0
|
|
20230809,141300,54184590,3300,3300,3300,3300,1000
|
|
20230809,141200,50884590,3300,3300,3300,3300,0
|
|
20230809,141100,50884590,3300,3300,3300,3300,0
|
|
20230809,141000,50884590,3300,3300,3300,3300,1
|
|
20230809,140900,50881290,3300,3300,3300,3300,0
|
|
20230809,140800,50881290,3300,3300,3300,3300,0
|
|
20230809,140700,50881290,3300,3300,3300,3300,0
|
|
20230809,140600,50881290,3300,3300,3300,3300,0
|
|
20230809,140500,50881290,3300,3300,3300,3300,0
|
|
20230809,140400,50881290,3300,3300,3300,3300,0
|
|
20230809,140300,50881290,3300,3300,3300,3300,0
|
|
20230809,140200,50881290,3300,3300,3300,3300,0
|
|
20230809,140100,50881290,3300,3300,3300,3300,0
|
|
20230809,140000,50881290,3300,3300,3300,3300,0
|
|
20230809,135900,50881290,3300,3300,3300,3300,0
|
|
20230809,135800,50881290,3300,3300,3300,3300,0
|
|
20230809,135700,50881290,3300,3300,3300,3300,0
|
|
20230809,135600,50881290,3300,3300,3300,3300,0
|
|
20230809,135500,50881290,3300,3300,3300,3300,0
|
|
20230809,135400,50881290,3300,3300,3300,3300,0
|
|
20230809,135300,50881290,3300,3300,3300,3300,0
|
|
20230809,135200,50881290,3300,3300,3300,3300,28
|
|
20230809,135100,50788890,3325,3325,3325,3325,0
|
|
20230809,135000,50788890,3325,3325,3325,3325,0
|
|
20230809,134900,50788890,3325,3325,3325,3325,0
|
|
20230809,134800,50788890,3325,3325,3325,3325,0
|
|
20230809,134700,50788890,3325,3325,3325,3325,1
|
|
20230809,134600,50785565,3285,3285,3285,3285,0
|
|
20230809,134500,50785565,3285,3285,3285,3285,0
|
|
20230809,134400,50785565,3285,3325,3325,3285,1503
|
|
20230809,134300,45836145,3325,3325,3325,3325,3
|
|
20230809,134200,45826170,3325,3325,3325,3325,27
|
|
20230809,134100,45736395,3325,3325,3325,3325,60
|
|
20230809,134000,45536895,3325,3325,3325,3325,0
|
|
20230809,133900,45536895,3325,3325,3325,3325,1
|
|
20230809,133800,45533570,3325,3325,3325,3325,0
|
|
20230809,133700,45533570,3325,3325,3325,3325,0
|
|
20230809,133600,45533570,3325,3325,3325,3325,0
|
|
20230809,133500,45533570,3325,3325,3325,3325,0
|
|
20230809,133400,45533570,3325,3325,3325,3325,0
|
|
20230809,133300,45533570,3325,3325,3325,3325,0
|
|
20230809,133200,45533570,3325,3325,3325,3325,0
|
|
20230809,133100,45533570,3325,3325,3325,3325,0
|
|
20230809,133000,45533570,3325,3325,3325,3325,1
|
|
20230809,132900,45530245,3300,3300,3300,3300,0
|
|
20230809,132800,45530245,3300,3300,3300,3300,0
|
|
20230809,132700,45530245,3300,3300,3300,3300,0
|
|
20230809,132600,45530245,3300,3300,3300,3300,0
|
|
20230809,132500,45530245,3300,3300,3300,3300,0
|
|
20230809,132400,45530245,3300,3300,3300,3300,0
|
|
20230809,132300,45530245,3300,3300,3300,3300,0
|
|
20230809,132200,45530245,3300,3300,3300,3300,0
|
|
20230809,132100,45530245,3300,3300,3300,3300,0
|
|
20230809,132000,45530245,3300,3300,3300,3300,0
|
|
20230809,131900,45530245,3300,3305,3305,3300,259
|
|
20230809,131800,44675440,3305,3305,3305,3305,0
|
|
20230809,131700,44675440,3305,3305,3305,3305,0
|
|
20230809,131600,44675440,3305,3305,3305,3305,0
|
|
20230809,131500,44675440,3305,3305,3305,3305,0
|
|
20230809,131400,44675440,3305,3305,3305,3305,0
|
|
20230809,131300,44675440,3305,3305,3305,3305,0
|
|
20230809,131200,44675440,3305,3310,3310,3305,303
|
|
20230809,131100,43673955,3315,3315,3315,3315,0
|
|
20230809,131000,43673955,3315,3315,3315,3315,0
|
|
20230809,130900,43673955,3315,3315,3315,3315,0
|
|
20230809,130800,43673955,3315,3315,3315,3315,0
|
|
20230809,130700,43673955,3315,3315,3315,3315,0
|
|
20230809,130600,43673955,3315,3315,3315,3315,0
|
|
20230809,130500,43673955,3315,3315,3315,3315,0
|
|
20230809,130400,43673955,3315,3315,3315,3315,0
|
|
20230809,130300,43673955,3315,3315,3315,3315,0
|
|
20230809,130200,43673955,3315,3315,3315,3315,13
|
|
20230809,130100,43630860,3315,3315,3315,3315,0
|
|
20230809,130000,43630860,3315,3315,3315,3315,0
|
|
20230809,125900,43630860,3315,3315,3315,3315,0
|
|
20230809,125800,43630860,3315,3315,3315,3315,0
|
|
20230809,125700,43630860,3315,3315,3315,3315,0
|
|
20230809,125600,43630860,3315,3315,3315,3315,0
|
|
20230809,125500,43630860,3315,3315,3315,3315,0
|
|
20230809,125400,43630860,3315,3315,3315,3315,0
|
|
20230809,125300,43630860,3315,3315,3315,3315,1
|
|
20230809,125200,43627545,3315,3315,3315,3315,52
|
|
20230809,125100,43455165,3310,3310,3310,3310,0
|
|
20230809,125000,43455165,3310,3310,3310,3310,0
|
|
20230809,124900,43455165,3310,3310,3310,3310,0
|
|
20230809,124800,43455165,3310,3310,3310,3310,0
|
|
20230809,124700,43455165,3310,3310,3310,3310,0
|
|
20230809,124600,43455165,3310,3310,3310,3310,0
|
|
20230809,124500,43455165,3310,3310,3310,3310,0
|
|
20230809,124400,43455165,3310,3310,3310,3310,0
|
|
20230809,124300,43455165,3310,3310,3310,3310,0
|
|
20230809,124200,43455165,3310,3310,3310,3310,0
|
|
20230809,124100,43455165,3310,3310,3310,3310,0
|
|
20230809,124000,43455165,3310,3310,3310,3310,0
|
|
20230809,123900,43455165,3310,3310,3310,3310,1
|
|
20230809,123800,43451855,3310,3315,3315,3310,18
|
|
20230809,123700,43392190,3325,3325,3325,3325,0
|
|
20230809,123600,43392190,3325,3325,3325,3325,0
|
|
20230809,123500,43392190,3325,3325,3325,3325,0
|
|
20230809,123400,43392190,3325,3325,3325,3325,0
|
|
20230809,123300,43392190,3325,3325,3325,3325,0
|
|
20230809,123200,43392190,3325,3325,3325,3325,0
|
|
20230809,123100,43392190,3325,3325,3325,3325,0
|
|
20230809,123000,43392190,3325,3325,3325,3325,0
|
|
20230809,122900,43392190,3325,3325,3325,3325,0
|
|
20230809,122800,43392190,3325,3325,3325,3325,0
|
|
20230809,122700,43392190,3325,3325,3325,3325,0
|
|
20230809,122600,43392190,3325,3325,3325,3325,0
|
|
20230809,122500,43392190,3325,3325,3325,3325,0
|
|
20230809,122400,43392190,3325,3325,3325,3325,0
|
|
20230809,122300,43392190,3325,3325,3325,3325,500
|
|
20230809,122200,41729690,3335,3335,3335,3335,0
|
|
20230809,122100,41729690,3335,3335,3335,3335,0
|
|
20230809,122000,41729690,3335,3335,3335,3335,0
|
|
20230809,121900,41729690,3335,3335,3335,3335,0
|
|
20230809,121800,41729690,3335,3335,3335,3335,0
|
|
20230809,121700,41729690,3335,3335,3335,3335,0
|
|
20230809,121600,41729690,3335,3335,3335,3335,0
|
|
20230809,121500,41729690,3335,3335,3335,3335,0
|
|
20230809,121400,41729690,3335,3335,3335,3335,0
|
|
20230809,121300,41729690,3335,3335,3335,3335,0
|
|
20230809,121200,41729690,3335,3335,3335,3335,0
|
|
20230809,121100,41729690,3335,3335,3335,3335,0
|
|
20230809,121000,41729690,3335,3335,3335,3335,0
|
|
20230809,120900,41729690,3335,3335,3335,3335,0
|
|
20230809,120800,41729690,3335,3335,3335,3335,0
|
|
20230809,120700,41729690,3335,3335,3335,3335,0
|
|
20230809,120600,41729690,3335,3335,3335,3335,0
|
|
20230809,120500,41729690,3335,3335,3335,3335,0
|
|
20230809,120400,41729690,3335,3335,3335,3335,0
|
|
20230809,120300,41729690,3335,3335,3335,3335,0
|
|
20230809,120200,41729690,3335,3335,3335,3335,0
|
|
20230809,120100,41729690,3335,3335,3335,3335,0
|
|
20230809,120000,41729690,3335,3335,3335,3335,0
|
|
20230809,115900,41729690,3335,3335,3335,3335,0
|
|
20230809,115800,41729690,3335,3335,3335,3335,0
|
|
20230809,115700,41729690,3335,3335,3335,3335,0
|
|
20230809,115600,41729690,3335,3335,3335,3335,0
|
|
20230809,115500,41729690,3335,3300,3335,3300,15
|
|
20230809,115400,41679770,3330,3330,3330,3330,0
|
|
20230809,115300,41679770,3330,3330,3330,3330,0
|
|
20230809,115200,41679770,3330,3330,3330,3330,0
|
|
20230809,115100,41679770,3330,3330,3330,3330,1
|
|
20230809,115000,41676440,3330,3330,3330,3330,0
|
|
20230809,114900,41676440,3330,3330,3330,3330,0
|
|
20230809,114800,41676440,3330,3330,3330,3330,0
|
|
20230809,114700,41676440,3330,3330,3330,3330,0
|
|
20230809,114600,41676440,3330,3330,3330,3330,0
|
|
20230809,114500,41676440,3330,3310,3330,3310,100
|
|
20230809,114400,41344165,3290,3290,3290,3290,0
|
|
20230809,114300,41344165,3290,3290,3290,3290,0
|
|
20230809,114200,41344165,3290,3290,3290,3290,0
|
|
20230809,114100,41344165,3290,3290,3290,3290,0
|
|
20230809,114000,41344165,3290,3290,3290,3290,0
|
|
20230809,113900,41344165,3290,3290,3290,3290,0
|
|
20230809,113800,41344165,3290,3290,3290,3290,0
|
|
20230809,113700,41344165,3290,3290,3290,3290,0
|
|
20230809,113600,41344165,3290,3290,3290,3290,0
|
|
20230809,113500,41344165,3290,3290,3290,3290,0
|
|
20230809,113400,41344165,3290,3295,3295,3290,10
|
|
20230809,113300,41311250,3280,3280,3280,3280,0
|
|
20230809,113200,41311250,3280,3280,3280,3280,0
|
|
20230809,113100,41311250,3280,3300,3300,3280,100
|
|
20230809,113000,40982415,3300,3300,3300,3300,0
|
|
20230809,112900,40982415,3300,3300,3300,3300,0
|
|
20230809,112800,40982415,3300,3300,3300,3300,0
|
|
20230809,112700,40982415,3300,3300,3300,3300,0
|
|
20230809,112600,40982415,3300,3300,3300,3300,0
|
|
20230809,112500,40982415,3300,3300,3300,3300,0
|
|
20230809,112400,40982415,3300,3300,3300,3300,0
|
|
20230809,112300,40982415,3300,3315,3315,3300,60
|
|
20230809,112200,40783980,3330,3330,3330,3330,0
|
|
20230809,112100,40783980,3330,3330,3330,3330,0
|
|
20230809,112000,40783980,3330,3330,3330,3330,0
|
|
20230809,111900,40783980,3330,3330,3330,3330,0
|
|
20230809,111800,40783980,3330,3330,3330,3330,0
|
|
20230809,111700,40783980,3330,3330,3330,3330,0
|
|
20230809,111600,40783980,3330,3330,3330,3330,0
|
|
20230809,111500,40783980,3330,3330,3330,3330,0
|
|
20230809,111400,40783980,3330,3330,3330,3330,0
|
|
20230809,111300,40783980,3330,3330,3330,3330,0
|
|
20230809,111200,40783980,3330,3330,3330,3330,0
|
|
20230809,111100,40783980,3330,3330,3330,3330,0
|
|
20230809,111000,40783980,3330,3330,3330,3330,0
|
|
20230809,110900,40783980,3330,3330,3330,3330,0
|
|
20230809,110800,40783980,3330,3330,3330,3330,0
|
|
20230809,110700,40783980,3330,3330,3330,3330,0
|
|
20230809,110600,40783980,3330,3320,3330,3320,4
|
|
20230809,110500,40770680,3320,3320,3320,3320,0
|
|
20230809,110400,40770680,3320,3320,3320,3320,30
|
|
20230809,110300,40671080,3325,3325,3325,3325,30
|
|
20230809,110200,40571330,3315,3315,3315,3315,0
|
|
20230809,110100,40571330,3315,3315,3315,3315,0
|
|
20230809,110000,40571330,3315,3315,3315,3315,0
|
|
20230809,105900,40571330,3315,3315,3315,3315,0
|
|
20230809,105800,40571330,3315,3315,3315,3315,21
|
|
20230809,105700,40501715,3325,3325,3325,3325,119
|
|
20230809,105600,40106040,3330,3330,3330,3330,77
|
|
20230809,105500,39849630,3340,3340,3340,3340,1
|
|
20230809,105400,39846290,3330,3340,3340,3330,40
|
|
20230809,105300,39712800,3340,3345,3345,3340,84
|
|
20230809,105200,39432025,3350,3350,3350,3350,0
|
|
20230809,105100,39432025,3350,3350,3350,3350,0
|
|
20230809,105000,39432025,3350,3350,3350,3350,0
|
|
20230809,104900,39432025,3350,3350,3350,3350,0
|
|
20230809,104800,39432025,3350,3350,3350,3350,0
|
|
20230809,104700,39432025,3350,3350,3350,3350,0
|
|
20230809,104600,39432025,3350,3350,3350,3350,0
|
|
20230809,104500,39432025,3350,3350,3350,3350,0
|
|
20230809,104400,39432025,3350,3350,3350,3350,0
|
|
20230809,104300,39432025,3350,3350,3350,3350,0
|
|
20230809,104200,39432025,3350,3350,3350,3350,0
|
|
20230809,104100,39432025,3350,3350,3350,3350,0
|
|
20230809,104000,39432025,3350,3350,3350,3350,0
|
|
20230809,103900,39432025,3350,3350,3350,3350,0
|
|
20230809,103800,39432025,3350,3350,3350,3350,0
|
|
20230809,103700,39432025,3350,3350,3350,3350,0
|
|
20230809,103600,39432025,3350,3350,3350,3350,0
|
|
20230809,103500,39432025,3350,3350,3350,3350,0
|
|
20230809,103400,39432025,3350,3350,3350,3350,0
|
|
20230809,103300,39432025,3350,3350,3350,3350,0
|
|
20230809,103200,39432025,3350,3350,3350,3350,0
|
|
20230809,103100,39432025,3350,3350,3350,3350,0
|
|
20230809,103000,39432025,3350,3350,3350,3350,0
|
|
20230809,102900,39432025,3350,3350,3350,3350,0
|
|
20230809,102800,39432025,3350,3350,3350,3350,0
|
|
20230809,102700,39432025,3350,3350,3350,3350,0
|
|
20230809,102600,39432025,3350,3350,3350,3350,0
|
|
20230809,102500,39432025,3350,3350,3350,3350,0
|
|
20230809,102400,39432025,3350,3350,3350,3350,0
|
|
20230809,102300,39432025,3350,3350,3350,3350,0
|
|
20230809,102200,39432025,3350,3350,3350,3350,0
|
|
20230809,102100,39432025,3350,3350,3350,3350,0
|
|
20230809,102000,39432025,3350,3350,3350,3350,5
|
|
20230809,101900,39415275,3355,3355,3355,3355,127
|
|
20230809,101800,38989190,3360,3360,3360,3360,0
|
|
20230809,101700,38989190,3360,3360,3360,3360,0
|
|
20230809,101600,38989190,3360,3360,3360,3360,0
|
|
20230809,101500,38989190,3360,3350,3360,3350,168
|
|
20230809,101400,38424960,3355,3355,3355,3355,0
|
|
20230809,101300,38424960,3355,3355,3355,3355,0
|
|
20230809,101200,38424960,3355,3355,3355,3355,0
|
|
20230809,101100,38424960,3355,3295,3355,3285,450
|
|
20230809,101000,36935940,3295,3310,3325,3295,330
|
|
20230809,100900,35845405,3315,3310,3315,3310,100
|
|
20230809,100800,35514155,3300,3300,3300,3300,0
|
|
20230809,100700,35514155,3300,3300,3300,3300,0
|
|
20230809,100600,35514155,3300,3300,3300,3300,0
|
|
20230809,100500,35514155,3300,3300,3300,3300,2
|
|
20230809,100400,35507555,3300,3300,3300,3300,724
|
|
20230809,100300,33118355,3320,3320,3320,3320,0
|
|
20230809,100200,33118355,3320,3320,3320,3320,0
|
|
20230809,100100,33118355,3320,3320,3320,3320,0
|
|
20230809,100000,33118355,3320,3320,3320,3320,0
|
|
20230809,095900,33118355,3320,3320,3320,3320,0
|
|
20230809,095800,33118355,3320,3320,3320,3320,0
|
|
20230809,095700,33118355,3320,3320,3320,3320,0
|
|
20230809,095600,33118355,3320,3320,3320,3320,163
|
|
20230809,095500,32577195,3320,3320,3320,3320,0
|
|
20230809,095400,32577195,3320,3320,3320,3320,3
|
|
20230809,095300,32567235,3295,3315,3320,3295,304
|
|
20230809,095200,31565460,3320,3320,3320,3320,0
|
|
20230809,095100,31565460,3320,3320,3320,3320,0
|
|
20230809,095000,31565460,3320,3320,3320,3320,0
|
|
20230809,094900,31565460,3320,3320,3320,3320,17
|
|
20230809,094800,31509020,3330,3330,3330,3330,0
|
|
20230809,094700,31509020,3330,3330,3330,3330,0
|
|
20230809,094600,31509020,3330,3330,3330,3330,0
|
|
20230809,094500,31509020,3330,3330,3330,3330,2
|
|
20230809,094400,31502360,3350,3290,3350,3290,770
|
|
20230809,094300,28963635,3280,3280,3280,3280,0
|
|
20230809,094200,28963635,3280,3280,3280,3280,3
|
|
20230809,094100,28953795,3285,3285,3285,3285,1495
|
|
20230809,094000,24042720,3285,3285,3285,3285,0
|
|
20230809,093900,24042720,3285,3285,3285,3285,0
|
|
20230809,093800,24042720,3285,3285,3285,3285,5
|
|
20230809,093700,24026295,3280,3275,3280,3275,173
|
|
20230809,093600,23459170,3280,3250,3280,3250,2200
|
|
20230809,093500,16275145,3250,3250,3250,3250,0
|
|
20230809,093400,16275145,3250,3250,3250,3250,11
|
|
20230809,093300,16239395,3250,3250,3250,3250,462
|
|
20230809,093200,14737895,3250,3245,3250,3245,363
|
|
20230809,093100,13559955,3250,3250,3250,3250,0
|
|
20230809,093000,13559955,3250,3250,3250,3250,2
|
|
20230809,092900,13553455,3250,3250,3250,3250,0
|
|
20230809,092800,13553455,3250,3250,3250,3250,0
|
|
20230809,092700,13553455,3250,3250,3250,3250,0
|
|
20230809,092600,13553455,3250,3245,3250,3245,85
|
|
20230809,092500,13277480,3245,3245,3245,3245,50
|
|
20230809,092400,13115230,3245,3245,3245,3245,25
|
|
20230809,092300,13034105,3245,3245,3245,3245,101
|
|
20230809,092200,12706360,3240,3240,3240,3240,7
|
|
20230809,092100,12683680,3240,3240,3240,3240,0
|
|
20230809,092000,12683680,3240,3240,3240,3240,16
|
|
20230809,091900,12631840,3240,3240,3240,3240,48
|
|
20230809,091800,12476320,3235,3235,3235,3235,0
|
|
20230809,091700,12476320,3235,3235,3235,3235,0
|
|
20230809,091600,12476320,3235,3235,3235,3235,0
|
|
20230809,091500,12476320,3235,3235,3235,3235,34
|
|
20230809,091400,12366330,3245,3245,3245,3245,0
|
|
20230809,091300,12366330,3245,3240,3245,3240,478
|
|
20230809,091200,10815610,3240,3240,3240,3240,98
|
|
20230809,091100,10498090,3240,3240,3240,3240,0
|
|
20230809,091000,10498090,3240,3240,3240,3240,1
|
|
20230809,090900,10494850,3245,3245,3245,3245,0
|
|
20230809,090800,10494850,3245,3245,3245,3245,0
|
|
20230809,090700,10494850,3245,3245,3245,3245,10
|
|
20230809,090600,10462400,3245,3245,3245,3245,102
|
|
20230809,090500,10131410,3245,3245,3255,3245,2203
|
|
20230809,090400,2974785,3245,3240,3245,3205,420
|
|
20230809,090300,1622510,3245,3245,3245,3245,2
|
|
20230809,090200,1616020,3245,3245,3245,3245,8
|
|
20230809,090100,1590060,3250,3260,3260,3250,292
|
|
20230809,090000,638970,3265,3260,3265,3260,196
|