597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185400,156740865,3355,3355,3355,3355,171
|
|
20230802,185300,156740865,3355,3355,3355,3355,0
|
|
20230802,185200,156740865,3355,3355,3355,3355,0
|
|
20230802,185100,156740865,3355,3355,3355,3355,0
|
|
20230802,185000,156740865,3355,3355,3355,3355,0
|
|
20230802,184900,156740865,3355,3355,3355,3355,0
|
|
20230802,184800,156740865,3355,3355,3355,3355,0
|
|
20230802,184700,156740865,3355,3355,3355,3355,0
|
|
20230802,184600,156740865,3355,3355,3355,3355,0
|
|
20230802,184500,156740865,3355,3355,3355,3355,0
|
|
20230802,184400,156740865,3355,3355,3355,3355,0
|
|
20230802,184300,156740865,3355,3355,3355,3355,0
|
|
20230802,184200,156740865,3355,3355,3355,3355,0
|
|
20230802,184100,156740865,3355,3355,3355,3355,0
|
|
20230802,184000,156740865,3355,3355,3355,3355,0
|
|
20230802,183900,156740865,3355,3355,3355,3355,0
|
|
20230802,183800,156740865,3355,3355,3355,3355,0
|
|
20230802,183700,156740865,3355,3355,3355,3355,0
|
|
20230802,183600,156740865,3355,3355,3355,3355,0
|
|
20230802,183500,156740865,3355,3355,3355,3355,0
|
|
20230802,183400,156740865,3355,3355,3355,3355,0
|
|
20230802,183300,156740865,3355,3355,3355,3355,0
|
|
20230802,183200,156740865,3355,3355,3355,3355,0
|
|
20230802,183100,156740865,3355,3355,3355,3355,0
|
|
20230802,183000,156740865,3355,3355,3355,3355,0
|
|
20230802,182900,156740865,3355,3355,3355,3355,0
|
|
20230802,182800,156740865,3355,3355,3355,3355,0
|
|
20230802,182700,156740865,3355,3355,3355,3355,0
|
|
20230802,182600,156740865,3355,3355,3355,3355,0
|
|
20230802,182500,156740865,3355,3355,3355,3355,0
|
|
20230802,182400,156740865,3355,3355,3355,3355,171
|
|
20230802,182300,156740865,3355,3355,3355,3355,0
|
|
20230802,182200,156740865,3355,3355,3355,3355,0
|
|
20230802,182100,156740865,3355,3355,3355,3355,0
|
|
20230802,182000,156740865,3355,3355,3355,3355,0
|
|
20230802,181900,156740865,3355,3355,3355,3355,0
|
|
20230802,181800,156740865,3355,3355,3355,3355,0
|
|
20230802,181700,156740865,3355,3355,3355,3355,0
|
|
20230802,181600,156740865,3355,3355,3355,3355,0
|
|
20230802,181500,156740865,3355,3355,3355,3355,0
|
|
20230802,181400,156740865,3355,3355,3355,3355,0
|
|
20230802,181300,156740865,3355,3355,3355,3355,0
|
|
20230802,181200,156740865,3355,3355,3355,3355,0
|
|
20230802,181100,156740865,3355,3355,3355,3355,0
|
|
20230802,181000,156740865,3355,3355,3355,3355,0
|
|
20230802,180900,156740865,3355,3355,3355,3355,0
|
|
20230802,180800,156740865,3355,3355,3355,3355,0
|
|
20230802,180700,156740865,3355,3355,3355,3355,0
|
|
20230802,180600,156740865,3355,3355,3355,3355,0
|
|
20230802,180500,156740865,3355,3355,3355,3355,0
|
|
20230802,180400,156740865,3355,3355,3355,3355,0
|
|
20230802,180300,156740865,3355,3355,3355,3355,0
|
|
20230802,180200,156740865,3355,3355,3355,3355,0
|
|
20230802,180100,156740865,3355,3355,3355,3355,0
|
|
20230802,180000,156740865,3355,3355,3355,3355,0
|
|
20230802,175900,156740865,3355,3355,3355,3355,0
|
|
20230802,175800,156740865,3355,3355,3355,3355,0
|
|
20230802,175700,156740865,3355,3355,3355,3355,0
|
|
20230802,175600,156740865,3355,3355,3355,3355,0
|
|
20230802,175500,156740865,3355,3355,3355,3355,0
|
|
20230802,175400,156740865,3355,3355,3355,3355,171
|
|
20230802,175300,156740865,3355,3355,3355,3355,0
|
|
20230802,175200,156740865,3355,3355,3355,3355,0
|
|
20230802,175100,156740865,3355,3355,3355,3355,0
|
|
20230802,175000,156740865,3355,3355,3355,3355,0
|
|
20230802,174900,156740865,3355,3355,3355,3355,0
|
|
20230802,174800,156740865,3355,3355,3355,3355,0
|
|
20230802,174700,156740865,3355,3355,3355,3355,0
|
|
20230802,174600,156740865,3355,3355,3355,3355,0
|
|
20230802,174500,156740865,3355,3355,3355,3355,0
|
|
20230802,174400,156740865,3355,3355,3355,3355,0
|
|
20230802,174300,156740865,3355,3355,3355,3355,0
|
|
20230802,174200,156740865,3355,3355,3355,3355,0
|
|
20230802,174100,156740865,3355,3355,3355,3355,0
|
|
20230802,174000,156740865,3355,3355,3355,3355,0
|
|
20230802,173900,156740865,3355,3355,3355,3355,0
|
|
20230802,173800,156740865,3355,3355,3355,3355,0
|
|
20230802,173700,156740865,3355,3355,3355,3355,0
|
|
20230802,173600,156740865,3355,3355,3355,3355,0
|
|
20230802,173500,156740865,3355,3355,3355,3355,0
|
|
20230802,173400,156740865,3355,3355,3355,3355,0
|
|
20230802,173300,156740865,3355,3355,3355,3355,0
|
|
20230802,173200,156740865,3355,3355,3355,3355,0
|
|
20230802,173100,156740865,3355,3355,3355,3355,0
|
|
20230802,173000,156740865,3355,3355,3355,3355,0
|
|
20230802,172900,156740865,3355,3355,3355,3355,0
|
|
20230802,172800,156740865,3355,3355,3355,3355,0
|
|
20230802,172700,156740865,3355,3355,3355,3355,0
|
|
20230802,172600,156740865,3355,3355,3355,3355,0
|
|
20230802,172500,156740865,3355,3355,3355,3355,0
|
|
20230802,172400,156740865,3355,3355,3355,3355,171
|
|
20230802,172300,156740865,3355,3355,3355,3355,0
|
|
20230802,172200,156740865,3355,3355,3355,3355,0
|
|
20230802,172100,156740865,3355,3355,3355,3355,0
|
|
20230802,172000,156740865,3355,3355,3355,3355,0
|
|
20230802,171900,156740865,3355,3355,3355,3355,0
|
|
20230802,171800,156740865,3355,3355,3355,3355,0
|
|
20230802,171700,156740865,3355,3355,3355,3355,0
|
|
20230802,171600,156740865,3355,3355,3355,3355,0
|
|
20230802,171500,156740865,3355,3355,3355,3355,0
|
|
20230802,171400,156740865,3355,3355,3355,3355,0
|
|
20230802,171300,156740865,3355,3355,3355,3355,0
|
|
20230802,171200,156740865,3355,3355,3355,3355,0
|
|
20230802,171100,156740865,3355,3355,3355,3355,0
|
|
20230802,171000,156740865,3355,3355,3355,3355,0
|
|
20230802,170900,156740865,3355,3355,3355,3355,0
|
|
20230802,170800,156740865,3355,3355,3355,3355,0
|
|
20230802,170700,156740865,3355,3355,3355,3355,0
|
|
20230802,170600,156740865,3355,3355,3355,3355,0
|
|
20230802,170500,156740865,3355,3355,3355,3355,0
|
|
20230802,170400,156740865,3355,3355,3355,3355,0
|
|
20230802,170300,156740865,3355,3355,3355,3355,0
|
|
20230802,170200,156740865,3355,3355,3355,3355,0
|
|
20230802,170100,156740865,3355,3355,3355,3355,0
|
|
20230802,170000,156740865,3355,3355,3355,3355,0
|
|
20230802,165900,156740865,3355,3355,3355,3355,0
|
|
20230802,165800,156740865,3355,3355,3355,3355,0
|
|
20230802,165700,156740865,3355,3355,3355,3355,0
|
|
20230802,165600,156740865,3355,3355,3355,3355,0
|
|
20230802,165500,156740865,3355,3355,3355,3355,0
|
|
20230802,165400,156740865,3355,3355,3355,3355,171
|
|
20230802,165300,156740865,3355,3355,3355,3355,0
|
|
20230802,165200,156740865,3355,3355,3355,3355,0
|
|
20230802,165100,156740865,3355,3355,3355,3355,0
|
|
20230802,165000,156740865,3355,3355,3355,3355,0
|
|
20230802,164900,156740865,3355,3355,3355,3355,0
|
|
20230802,164800,156740865,3355,3355,3355,3355,0
|
|
20230802,164700,156740865,3355,3355,3355,3355,0
|
|
20230802,164600,156740865,3355,3355,3355,3355,0
|
|
20230802,164500,156740865,3355,3355,3355,3355,0
|
|
20230802,164400,156740865,3355,3355,3355,3355,0
|
|
20230802,164300,156740865,3355,3355,3355,3355,0
|
|
20230802,164200,156740865,3355,3355,3355,3355,0
|
|
20230802,164100,156740865,3355,3355,3355,3355,0
|
|
20230802,164000,156740865,3355,3355,3355,3355,0
|
|
20230802,163900,156740865,3355,3355,3355,3355,0
|
|
20230802,163800,156740865,3355,3355,3355,3355,0
|
|
20230802,163700,156740865,3355,3355,3355,3355,0
|
|
20230802,163600,156740865,3355,3355,3355,3355,0
|
|
20230802,163500,156740865,3355,3355,3355,3355,0
|
|
20230802,163400,156740865,3355,3355,3355,3355,0
|
|
20230802,163300,156740865,3355,3355,3355,3355,0
|
|
20230802,163200,156740865,3355,3355,3355,3355,0
|
|
20230802,163100,156740865,3355,3355,3355,3355,0
|
|
20230802,163000,156740865,3355,3355,3355,3355,0
|
|
20230802,162900,156740865,3355,3355,3355,3355,0
|
|
20230802,162800,156740865,3355,3355,3355,3355,0
|
|
20230802,162700,156740865,3355,3355,3355,3355,0
|
|
20230802,162600,156740865,3355,3355,3355,3355,0
|
|
20230802,162500,156740865,3355,3355,3355,3355,0
|
|
20230802,162400,156740865,3355,3355,3355,3355,171
|
|
20230802,162300,156740865,3355,3355,3355,3355,0
|
|
20230802,162200,156740865,3355,3355,3355,3355,0
|
|
20230802,162100,156740865,3355,3355,3355,3355,0
|
|
20230802,162000,156740865,3355,3355,3355,3355,0
|
|
20230802,161900,156740865,3355,3355,3355,3355,0
|
|
20230802,161800,156740865,3355,3355,3355,3355,0
|
|
20230802,161700,156740865,3355,3355,3355,3355,0
|
|
20230802,161600,156740865,3355,3355,3355,3355,0
|
|
20230802,161500,156740865,3355,3355,3355,3355,0
|
|
20230802,161400,156740865,3355,3355,3355,3355,0
|
|
20230802,161300,156740865,3355,3355,3355,3355,0
|
|
20230802,161200,156740865,3355,3355,3355,3355,0
|
|
20230802,161100,156740865,3355,3355,3355,3355,0
|
|
20230802,161000,156740865,3355,3355,3355,3355,0
|
|
20230802,160900,156740865,3355,3355,3355,3355,0
|
|
20230802,160800,156740865,3355,3355,3355,3355,0
|
|
20230802,160700,156740865,3355,3355,3355,3355,0
|
|
20230802,160600,156740865,3355,3355,3355,3355,0
|
|
20230802,160500,156740865,3355,3355,3355,3355,0
|
|
20230802,160400,156740865,3355,3355,3355,3355,0
|
|
20230802,160300,156740865,3355,3355,3355,3355,0
|
|
20230802,160200,156740865,3355,3355,3355,3355,0
|
|
20230802,160100,156740865,3355,3355,3355,3355,0
|
|
20230802,160000,156740865,3355,3355,3355,3355,0
|
|
20230802,155900,156740865,3355,3355,3355,3355,0
|
|
20230802,155800,156740865,3355,3355,3355,3355,0
|
|
20230802,155700,156740865,3355,3355,3355,3355,0
|
|
20230802,155600,156740865,3355,3355,3355,3355,0
|
|
20230802,155500,156740865,3355,3355,3355,3355,0
|
|
20230802,155400,156740865,3355,3355,3355,3355,171
|
|
20230802,155300,156740865,3355,3355,3355,3355,0
|
|
20230802,155200,156740865,3355,3355,3355,3355,0
|
|
20230802,155100,156740865,3355,3355,3355,3355,0
|
|
20230802,155000,156740865,3355,3355,3355,3355,0
|
|
20230802,154900,156740865,3355,3355,3355,3355,0
|
|
20230802,154800,156740865,3355,3355,3355,3355,0
|
|
20230802,154700,156740865,3355,3355,3355,3355,0
|
|
20230802,154600,156740865,3355,3355,3355,3355,0
|
|
20230802,154500,156740865,3355,3355,3355,3355,0
|
|
20230802,154400,156740865,3355,3355,3355,3355,0
|
|
20230802,154300,156740865,3355,3355,3355,3355,0
|
|
20230802,154200,156740865,3355,3355,3355,3355,0
|
|
20230802,154100,156740865,3355,3355,3355,3355,0
|
|
20230802,154000,156740865,3355,3355,3355,3355,0
|
|
20230802,153900,156740865,3355,3355,3355,3355,0
|
|
20230802,153800,156740865,3355,3355,3355,3355,0
|
|
20230802,153700,156740865,3355,3355,3355,3355,0
|
|
20230802,153600,156740865,3355,3355,3355,3355,0
|
|
20230802,153500,156740865,3355,3355,3355,3355,0
|
|
20230802,153400,156740865,3355,3355,3355,3355,0
|
|
20230802,153300,156740865,3355,3355,3355,3355,0
|
|
20230802,153200,156740865,3355,3355,3355,3355,0
|
|
20230802,153100,156740865,3355,3355,3355,3355,0
|
|
20230802,153000,156740865,3355,3355,3355,3355,171
|
|
20230802,152900,156167160,3355,3355,3355,3355,0
|
|
20230802,152800,156167160,3355,3355,3355,3355,0
|
|
20230802,152700,156167160,3355,3355,3355,3355,0
|
|
20230802,152600,156167160,3355,3355,3355,3355,0
|
|
20230802,152500,156167160,3355,3355,3355,3355,0
|
|
20230802,152400,156167160,3355,3355,3355,3355,0
|
|
20230802,152300,156167160,3355,3355,3355,3355,0
|
|
20230802,152200,156167160,3355,3355,3355,3355,0
|
|
20230802,152100,156167160,3355,3355,3355,3355,0
|
|
20230802,152000,156167160,3355,3355,3355,3355,0
|
|
20230802,151900,156167160,3355,3355,3355,3355,422
|
|
20230802,151800,154751350,3355,3355,3355,3355,0
|
|
20230802,151700,154751350,3355,3355,3355,3350,617
|
|
20230802,151600,152681575,3355,3345,3355,3345,705
|
|
20230802,151500,150320240,3340,3340,3340,3340,10
|
|
20230802,151400,150286840,3340,3340,3340,3340,17
|
|
20230802,151300,150230060,3340,3345,3345,3340,17
|
|
20230802,151200,150173275,3345,3340,3345,3340,19
|
|
20230802,151100,150109800,3340,3340,3340,3340,16
|
|
20230802,151000,150056360,3340,3340,3340,3340,16
|
|
20230802,150900,150002920,3345,3340,3345,3340,18
|
|
20230802,150800,149942790,3340,3340,3340,3340,16
|
|
20230802,150700,149889350,3340,3340,3340,3340,16
|
|
20230802,150600,149835910,3340,3340,3340,3340,16
|
|
20230802,150500,149782470,3340,3345,3345,3340,26
|
|
20230802,150400,149695580,3340,3340,3340,3340,16
|
|
20230802,150300,149642140,3340,3340,3340,3340,16
|
|
20230802,150200,149588700,3340,3340,3340,3340,16
|
|
20230802,150100,149535260,3340,3340,3340,3340,295
|
|
20230802,150000,148549960,3340,3340,3340,3340,16
|
|
20230802,145900,148496520,3340,3340,3340,3340,16
|
|
20230802,145800,148443080,3340,3340,3340,3340,16
|
|
20230802,145700,148389640,3340,3340,3340,3340,0
|
|
20230802,145600,148389640,3340,3340,3340,3340,16
|
|
20230802,145500,148336200,3340,3340,3340,3340,16
|
|
20230802,145400,148282760,3345,3345,3345,3345,16
|
|
20230802,145300,148229240,3345,3345,3345,3345,16
|
|
20230802,145200,148175720,3345,3345,3345,3345,16
|
|
20230802,145100,148122200,3345,3345,3345,3345,16
|
|
20230802,145000,148068680,3345,3345,3345,3345,16
|
|
20230802,144900,148015160,3345,3345,3345,3345,16
|
|
20230802,144800,147961640,3345,3345,3345,3345,16
|
|
20230802,144700,147908120,3345,3345,3345,3345,16
|
|
20230802,144600,147854600,3345,3345,3345,3345,16
|
|
20230802,144500,147801080,3345,3345,3345,3345,16
|
|
20230802,144400,147747560,3345,3345,3345,3345,546
|
|
20230802,144300,145921190,3345,3345,3345,3345,36
|
|
20230802,144200,145800770,3345,3345,3345,3345,16
|
|
20230802,144100,145747250,3345,3345,3345,3345,16
|
|
20230802,144000,145693730,3345,3345,3345,3345,16
|
|
20230802,143900,145640210,3350,3350,3350,3350,16
|
|
20230802,143800,145586610,3350,3345,3350,3345,32
|
|
20230802,143700,145479490,3350,3350,3350,3350,16
|
|
20230802,143600,145425890,3345,3345,3345,3345,16
|
|
20230802,143500,145372370,3350,3350,3350,3350,0
|
|
20230802,143400,145372370,3350,3345,3350,3345,116
|
|
20230802,143300,144983850,3345,3345,3345,3345,17
|
|
20230802,143200,144926985,3345,3345,3345,3345,16
|
|
20230802,143100,144873465,3345,3345,3345,3345,16
|
|
20230802,143000,144819945,3345,3345,3345,3345,36
|
|
20230802,142900,144699525,3345,3345,3345,3345,16
|
|
20230802,142800,144646005,3345,3345,3345,3345,16
|
|
20230802,142700,144592485,3345,3345,3345,3345,16
|
|
20230802,142600,144538965,3345,3345,3345,3345,16
|
|
20230802,142500,144485445,3350,3350,3350,3350,16
|
|
20230802,142400,144431845,3350,3350,3350,3350,16
|
|
20230802,142300,144378245,3350,3350,3350,3350,0
|
|
20230802,142200,144378245,3350,3350,3350,3350,16
|
|
20230802,142100,144324645,3350,3350,3350,3350,32
|
|
20230802,142000,144217445,3355,3355,3355,3355,0
|
|
20230802,141900,144217445,3355,3355,3355,3355,422
|
|
20230802,141800,142801635,3355,3355,3355,3355,32
|
|
20230802,141700,142694275,3355,3355,3355,3355,48
|
|
20230802,141600,142533235,3365,3365,3365,3365,0
|
|
20230802,141500,142533235,3365,3365,3365,3365,0
|
|
20230802,141400,142533235,3365,3365,3365,3365,25
|
|
20230802,141300,142449110,3390,3390,3390,3390,0
|
|
20230802,141200,142449110,3390,3390,3390,3390,0
|
|
20230802,141100,142449110,3390,3385,3390,3385,168
|
|
20230802,141000,141879680,3355,3350,3390,3350,1143
|
|
20230802,140900,138014575,3345,3350,3350,3345,72
|
|
20230802,140800,137773535,3350,3350,3350,3350,7
|
|
20230802,140700,137750085,3350,3350,3350,3350,68
|
|
20230802,140600,137522285,3350,3355,3355,3350,385
|
|
20230802,140500,136231535,3385,3385,3385,3385,0
|
|
20230802,140400,136231535,3385,3385,3385,3385,0
|
|
20230802,140300,136231535,3385,3385,3385,3385,0
|
|
20230802,140200,136231535,3385,3355,3385,3355,1600
|
|
20230802,140100,130860485,3355,3375,3385,3355,262
|
|
20230802,140000,129976385,3385,3385,3385,3385,0
|
|
20230802,135900,129976385,3385,3380,3385,3380,166
|
|
20230802,135800,129414555,3385,3350,3385,3350,516
|
|
20230802,135700,127672235,3350,3350,3350,3350,16
|
|
20230802,135600,127618635,3355,3355,3355,3350,551
|
|
20230802,135500,125770455,3385,3370,3385,3370,100
|
|
20230802,135400,125432390,3355,3355,3355,3355,0
|
|
20230802,135300,125432390,3355,3345,3385,3345,118
|
|
20230802,135200,125034335,3340,3340,3340,3340,0
|
|
20230802,135100,125034335,3340,3340,3340,3340,0
|
|
20230802,135000,125034335,3340,3340,3340,3340,0
|
|
20230802,134900,125034335,3340,3340,3340,3340,0
|
|
20230802,134800,125034335,3340,3340,3340,3340,0
|
|
20230802,134700,125034335,3340,3340,3340,3340,0
|
|
20230802,134600,125034335,3340,3340,3340,3340,0
|
|
20230802,134500,125034335,3340,3340,3340,3340,0
|
|
20230802,134400,125034335,3340,3340,3340,3340,0
|
|
20230802,134300,125034335,3340,3345,3345,3340,150
|
|
20230802,134200,124533310,3350,3350,3350,3350,1
|
|
20230802,134100,124529960,3355,3355,3355,3355,0
|
|
20230802,134000,124529960,3355,3355,3355,3355,0
|
|
20230802,133900,124529960,3355,3355,3355,3355,2
|
|
20230802,133800,124523250,3390,3350,3390,3350,1000
|
|
20230802,133700,121157285,3340,3340,3340,3340,0
|
|
20230802,133600,121157285,3340,3340,3340,3340,0
|
|
20230802,133500,121157285,3340,3340,3340,3340,0
|
|
20230802,133400,121157285,3340,3340,3340,3340,0
|
|
20230802,133300,121157285,3340,3340,3340,3340,0
|
|
20230802,133200,121157285,3340,3340,3340,3340,0
|
|
20230802,133100,121157285,3340,3340,3340,3340,0
|
|
20230802,133000,121157285,3340,3340,3340,3340,22
|
|
20230802,132900,121083805,3340,3340,3340,3340,22
|
|
20230802,132800,121010325,3340,3340,3340,3340,0
|
|
20230802,132700,121010325,3340,3340,3340,3340,35
|
|
20230802,132600,120893425,3340,3340,3340,3340,0
|
|
20230802,132500,120893425,3340,3340,3340,3340,23
|
|
20230802,132400,120816605,3345,3345,3345,3345,22
|
|
20230802,132300,120743015,3340,3340,3340,3340,0
|
|
20230802,132200,120743015,3340,3340,3340,3340,22
|
|
20230802,132100,120669535,3345,3345,3345,3345,30
|
|
20230802,132000,120569185,3340,3340,3340,3340,45
|
|
20230802,131900,120418885,3345,3345,3345,3345,0
|
|
20230802,131800,120418885,3345,3345,3345,3345,0
|
|
20230802,131700,120418885,3345,3350,3350,3345,2296
|
|
20230802,131600,112733710,3355,3355,3355,3355,31
|
|
20230802,131500,112629705,3355,3365,3365,3355,795
|
|
20230802,131400,109954560,3365,3365,3365,3365,45
|
|
20230802,131300,109803135,3370,3370,3370,3370,0
|
|
20230802,131200,109803135,3370,3370,3370,3370,64
|
|
20230802,131100,109587455,3370,3375,3375,3370,41
|
|
20230802,131000,109449280,3370,3370,3370,3370,0
|
|
20230802,130900,109449280,3370,3365,3370,3365,40
|
|
20230802,130800,109314590,3380,3380,3380,3380,0
|
|
20230802,130700,109314590,3380,3380,3380,3380,1
|
|
20230802,130600,109311210,3380,3380,3380,3380,296
|
|
20230802,130500,108310730,3395,3395,3395,3395,0
|
|
20230802,130400,108310730,3395,3395,3395,3395,0
|
|
20230802,130300,108310730,3395,3395,3395,3395,0
|
|
20230802,130200,108310730,3395,3395,3395,3395,0
|
|
20230802,130100,108310730,3395,3395,3395,3395,0
|
|
20230802,130000,108310730,3395,3395,3395,3395,0
|
|
20230802,125900,108310730,3395,3365,3395,3365,580
|
|
20230802,125800,106346685,3365,3365,3365,3365,23
|
|
20230802,125700,106269290,3390,3390,3390,3390,0
|
|
20230802,125600,106269290,3390,3390,3390,3390,10
|
|
20230802,125500,106235390,3400,3400,3400,3400,0
|
|
20230802,125400,106235390,3400,3400,3400,3400,0
|
|
20230802,125300,106235390,3400,3400,3400,3400,0
|
|
20230802,125200,106235390,3400,3400,3400,3400,0
|
|
20230802,125100,106235390,3400,3400,3400,3400,0
|
|
20230802,125000,106235390,3400,3390,3400,3390,100
|
|
20230802,124900,105895975,3380,3380,3380,3380,0
|
|
20230802,124800,105895975,3380,3380,3380,3380,2
|
|
20230802,124700,105889215,3400,3400,3400,3400,14
|
|
20230802,124600,105841615,3400,3380,3400,3380,1256
|
|
20230802,124500,101575150,3400,3340,3400,3340,1500
|
|
20230802,124400,96495200,3335,3335,3335,3335,0
|
|
20230802,124300,96495200,3335,3335,3340,3335,107
|
|
20230802,124200,96138040,3335,3335,3335,3335,0
|
|
20230802,124100,96138040,3335,3335,3335,3335,23
|
|
20230802,124000,96061335,3335,3340,3340,3335,296
|
|
20230802,123900,95073655,3340,3340,3340,3340,80
|
|
20230802,123800,94806455,3375,3375,3375,3375,0
|
|
20230802,123700,94806455,3375,3375,3375,3375,0
|
|
20230802,123600,94806455,3375,3375,3375,3375,0
|
|
20230802,123500,94806455,3375,3375,3375,3375,0
|
|
20230802,123400,94806455,3375,3375,3375,3375,1
|
|
20230802,123300,94803080,3380,3380,3380,3380,0
|
|
20230802,123200,94803080,3380,3380,3380,3380,0
|
|
20230802,123100,94803080,3380,3335,3380,3335,1000
|
|
20230802,123000,91428685,3335,3335,3335,3335,3
|
|
20230802,122900,91418680,3335,3335,3335,3335,17
|
|
20230802,122800,91361985,3335,3335,3335,3335,29
|
|
20230802,122700,91265270,3335,3335,3335,3335,0
|
|
20230802,122600,91265270,3335,3335,3335,3335,22
|
|
20230802,122500,91191900,3345,3345,3345,3345,0
|
|
20230802,122400,91191900,3345,3340,3345,3340,25
|
|
20230802,122300,91108385,3340,3340,3340,3340,0
|
|
20230802,122200,91108385,3340,3340,3340,3340,1
|
|
20230802,122100,91105045,3340,3340,3340,3340,22
|
|
20230802,122000,91031565,3375,3375,3375,3375,0
|
|
20230802,121900,91031565,3375,3375,3375,3375,0
|
|
20230802,121800,91031565,3375,3375,3375,3375,0
|
|
20230802,121700,91031565,3375,3375,3375,3375,0
|
|
20230802,121600,91031565,3375,3375,3375,3375,1
|
|
20230802,121500,91028190,3380,3380,3380,3380,0
|
|
20230802,121400,91028190,3380,3375,3380,3375,1000
|
|
20230802,121300,87649520,3375,3335,3375,3335,1162
|
|
20230802,121200,83740390,3335,3335,3335,3335,0
|
|
20230802,121100,83740390,3335,3335,3335,3335,0
|
|
20230802,121000,83740390,3335,3335,3335,3335,44
|
|
20230802,120900,83593650,3330,3330,3330,3330,0
|
|
20230802,120800,83593650,3330,3330,3330,3330,22
|
|
20230802,120700,83520390,3325,3335,3335,3325,59
|
|
20230802,120600,83323920,3355,3355,3355,3355,4
|
|
20230802,120500,83310500,3375,3375,3375,3375,0
|
|
20230802,120400,83310500,3375,3375,3375,3375,0
|
|
20230802,120300,83310500,3375,3375,3375,3375,1
|
|
20230802,120200,83307125,3385,3385,3385,3385,0
|
|
20230802,120100,83307125,3385,3385,3385,3385,0
|
|
20230802,120000,83307125,3385,3385,3385,3385,0
|
|
20230802,115900,83307125,3385,3380,3385,3380,200
|
|
20230802,115800,82630730,3385,3370,3385,3370,100
|
|
20230802,115700,82293125,3375,3375,3375,3375,1
|
|
20230802,115600,82289750,3375,3375,3375,3375,1
|
|
20230802,115500,82286375,3385,3385,3385,3385,0
|
|
20230802,115400,82286375,3385,3375,3385,3370,1101
|
|
20230802,115300,78569720,3375,3310,3375,3310,6564
|
|
20230802,115200,56614270,3315,3310,3315,3310,19
|
|
20230802,115100,56551375,3310,3310,3310,3310,44
|
|
20230802,115000,56405735,3310,3310,3310,3310,0
|
|
20230802,114900,56405735,3310,3310,3310,3310,23
|
|
20230802,114800,56329605,3310,3310,3310,3310,0
|
|
20230802,114700,56329605,3310,3310,3310,3310,0
|
|
20230802,114600,56329605,3310,3310,3310,3310,22
|
|
20230802,114500,56256785,3315,3315,3315,3315,0
|
|
20230802,114400,56256785,3315,3315,3315,3315,0
|
|
20230802,114300,56256785,3315,3315,3315,3315,0
|
|
20230802,114200,56256785,3315,3315,3315,3315,242
|
|
20230802,114100,55454555,3315,3315,3315,3315,0
|
|
20230802,114000,55454555,3315,3315,3315,3315,22
|
|
20230802,113900,55381625,3315,3315,3315,3315,7
|
|
20230802,113800,55358420,3315,3315,3315,3315,29
|
|
20230802,113700,55262285,3310,3310,3310,3310,100
|
|
20230802,113600,54931285,3310,3310,3310,3310,60
|
|
20230802,113500,54732685,3310,3310,3310,3310,46
|
|
20230802,113400,54580425,3310,3310,3310,3310,0
|
|
20230802,113300,54580425,3310,3310,3310,3310,22
|
|
20230802,113200,54507605,3310,3310,3310,3310,0
|
|
20230802,113100,54507605,3310,3310,3310,3310,22
|
|
20230802,113000,54434785,3320,3320,3320,3320,0
|
|
20230802,112900,54434785,3320,3320,3320,3320,0
|
|
20230802,112800,54434785,3320,3320,3320,3320,49
|
|
20230802,112700,54272105,3315,3315,3315,3315,2820
|
|
20230802,112600,44923805,3315,3315,3315,3315,0
|
|
20230802,112500,44923805,3315,3315,3315,3315,22
|
|
20230802,112400,44850875,3315,3315,3315,3315,0
|
|
20230802,112300,44850875,3315,3315,3315,3315,0
|
|
20230802,112200,44850875,3315,3315,3315,3315,23
|
|
20230802,112100,44774630,3320,3320,3320,3320,0
|
|
20230802,112000,44774630,3320,3315,3320,3315,24
|
|
20230802,111900,44695065,3315,3315,3315,3315,0
|
|
20230802,111800,44695065,3315,3315,3315,3315,24
|
|
20230802,111700,44615505,3315,3315,3315,3315,0
|
|
20230802,111600,44615505,3315,3315,3315,3315,23
|
|
20230802,111500,44539260,3315,3315,3315,3315,0
|
|
20230802,111400,44539260,3315,3315,3315,3315,22
|
|
20230802,111300,44466330,3315,3315,3315,3315,0
|
|
20230802,111200,44466330,3315,3315,3315,3315,680
|
|
20230802,111100,42212130,3320,3325,3325,3320,148
|
|
20230802,111000,41720740,3320,3320,3320,3320,0
|
|
20230802,110900,41720740,3320,3315,3320,3315,63
|
|
20230802,110800,41511695,3315,3315,3315,3315,0
|
|
20230802,110700,41511695,3315,3315,3315,3315,22
|
|
20230802,110600,41438765,3315,3315,3315,3315,0
|
|
20230802,110500,41438765,3315,3315,3315,3315,0
|
|
20230802,110400,41438765,3315,3315,3315,3315,60
|
|
20230802,110300,41239865,3315,3315,3315,3315,23
|
|
20230802,110200,41163620,3315,3315,3315,3315,32
|
|
20230802,110100,41057540,3315,3315,3315,3315,35
|
|
20230802,110000,40941515,3315,3320,3320,3315,11
|
|
20230802,105900,40905000,3315,3315,3315,3315,22
|
|
20230802,105800,40832070,3315,3315,3315,3315,0
|
|
20230802,105700,40832070,3315,3315,3315,3315,0
|
|
20230802,105600,40832070,3315,3315,3315,3315,23
|
|
20230802,105500,40755825,3325,3325,3325,3325,0
|
|
20230802,105400,40755825,3325,3325,3325,3325,0
|
|
20230802,105300,40755825,3325,3320,3325,3320,5
|
|
20230802,105200,40739215,3315,3320,3320,3315,32
|
|
20230802,105100,40633085,3320,3320,3320,3320,10
|
|
20230802,105000,40599885,3320,3320,3320,3320,0
|
|
20230802,104900,40599885,3320,3320,3320,3320,7
|
|
20230802,104800,40576645,3320,3320,3320,3320,909
|
|
20230802,104700,37558765,3315,3315,3315,3315,0
|
|
20230802,104600,37558765,3315,3315,3315,3315,22
|
|
20230802,104500,37485835,3315,3315,3315,3315,0
|
|
20230802,104400,37485835,3315,3315,3315,3315,0
|
|
20230802,104300,37485835,3315,3315,3315,3315,23
|
|
20230802,104200,37409590,3315,3315,3315,3315,6
|
|
20230802,104100,37389700,3320,3320,3320,3320,0
|
|
20230802,104000,37389700,3320,3320,3320,3320,887
|
|
20230802,103900,34444860,3315,3315,3315,3315,22
|
|
20230802,103800,34371930,3315,3315,3315,3315,0
|
|
20230802,103700,34371930,3315,3315,3315,3315,23
|
|
20230802,103600,34295685,3315,3315,3315,3315,0
|
|
20230802,103500,34295685,3315,3315,3315,3315,59
|
|
20230802,103400,34100100,3320,3320,3320,3320,803
|
|
20230802,103300,31434140,3320,3320,3320,3320,22
|
|
20230802,103200,31361100,3320,3320,3320,3320,26
|
|
20230802,103100,31274780,3320,3320,3320,3320,0
|
|
20230802,103000,31274780,3320,3320,3320,3320,46
|
|
20230802,102900,31122060,3320,3320,3320,3320,0
|
|
20230802,102800,31122060,3320,3320,3320,3320,22
|
|
20230802,102700,31049020,3320,3320,3320,3320,0
|
|
20230802,102600,31049020,3320,3325,3325,3320,129
|
|
20230802,102500,30620205,3345,3345,3345,3345,0
|
|
20230802,102400,30620205,3345,3345,3345,3345,0
|
|
20230802,102300,30620205,3345,3345,3345,3345,0
|
|
20230802,102200,30620205,3345,3340,3345,3340,1000
|
|
20230802,102100,27277405,3345,3345,3345,3345,0
|
|
20230802,102000,27277405,3345,3320,3345,3320,705
|
|
20230802,101900,24929680,3325,3325,3325,3325,0
|
|
20230802,101800,24929680,3325,3325,3325,3325,453
|
|
20230802,101700,23423455,3325,3325,3325,3325,20
|
|
20230802,101600,23356955,3325,3325,3325,3325,0
|
|
20230802,101500,23356955,3325,3325,3325,3325,22
|
|
20230802,101400,23283805,3325,3325,3325,3325,0
|
|
20230802,101300,23283805,3325,3325,3325,3325,22
|
|
20230802,101200,23210655,3325,3325,3325,3325,437
|
|
20230802,101100,21757630,3320,3320,3320,3320,46
|
|
20230802,101000,21604910,3320,3320,3320,3320,0
|
|
20230802,100900,21604910,3320,3325,3325,3320,139
|
|
20230802,100800,21142820,3330,3330,3330,3330,500
|
|
20230802,100700,19477820,3320,3320,3320,3320,50
|
|
20230802,100600,19311820,3320,3320,3320,3320,40
|
|
20230802,100500,19179020,3320,3320,3320,3320,60
|
|
20230802,100400,18979820,3325,3325,3325,3325,533
|
|
20230802,100300,17207595,3320,3320,3320,3320,0
|
|
20230802,100200,17207595,3320,3320,3320,3320,44
|
|
20230802,100100,17061515,3325,3320,3325,3320,8
|
|
20230802,100000,17034950,3320,3320,3320,3320,66
|
|
20230802,095900,16815830,3320,3320,3320,3320,0
|
|
20230802,095800,16815830,3320,3320,3320,3320,0
|
|
20230802,095700,16815830,3320,3320,3320,3320,14
|
|
20230802,095600,16769350,3320,3320,3325,3320,67
|
|
20230802,095500,16546895,3320,3320,3320,3320,60
|
|
20230802,095400,16347695,3330,3330,3330,3330,5
|
|
20230802,095300,16331045,3320,3320,3320,3320,0
|
|
20230802,095200,16331045,3320,3320,3320,3320,0
|
|
20230802,095100,16331045,3320,3325,3325,3320,2999
|
|
20230802,095000,6371085,3325,3325,3325,3325,0
|
|
20230802,094900,6371085,3325,3325,3325,3325,10
|
|
20230802,094800,6337835,3325,3325,3325,3325,0
|
|
20230802,094700,6337835,3325,3325,3325,3325,0
|
|
20230802,094600,6337835,3325,3325,3325,3325,0
|
|
20230802,094500,6337835,3325,3325,3325,3325,0
|
|
20230802,094400,6337835,3325,3325,3325,3325,59
|
|
20230802,094300,6141660,3345,3345,3345,3345,0
|
|
20230802,094200,6141660,3345,3345,3345,3345,0
|
|
20230802,094100,6141660,3345,3345,3345,3345,0
|
|
20230802,094000,6141660,3345,3345,3345,3345,0
|
|
20230802,093900,6141660,3345,3345,3345,3345,0
|
|
20230802,093800,6141660,3345,3345,3345,3345,1
|
|
20230802,093700,6138315,3345,3345,3345,3345,6
|
|
20230802,093600,6118245,3320,3320,3320,3320,6
|
|
20230802,093500,6098325,3320,3320,3320,3320,100
|
|
20230802,093400,5766325,3320,3320,3320,3320,0
|
|
20230802,093300,5766325,3320,3345,3345,3320,62
|
|
20230802,093200,5560395,3345,3345,3345,3345,5
|
|
20230802,093100,5543670,3345,3345,3345,3345,2
|
|
20230802,093000,5536980,3345,3345,3345,3345,1
|
|
20230802,092900,5533635,3320,3320,3320,3320,0
|
|
20230802,092800,5533635,3320,3320,3320,3320,0
|
|
20230802,092700,5533635,3320,3320,3320,3320,0
|
|
20230802,092600,5533635,3320,3320,3320,3320,0
|
|
20230802,092500,5533635,3320,3320,3320,3320,0
|
|
20230802,092400,5533635,3320,3320,3320,3320,0
|
|
20230802,092300,5533635,3320,3330,3330,3320,59
|
|
20230802,092200,5337415,3340,3340,3340,3340,0
|
|
20230802,092100,5337415,3340,3340,3340,3340,0
|
|
20230802,092000,5337415,3340,3340,3340,3340,5
|
|
20230802,091900,5320715,3345,3345,3345,3345,0
|
|
20230802,091800,5320715,3345,3345,3345,3345,0
|
|
20230802,091700,5320715,3345,3340,3345,3340,112
|
|
20230802,091600,4946375,3340,3340,3340,3340,0
|
|
20230802,091500,4946375,3340,3340,3340,3340,0
|
|
20230802,091400,4946375,3340,3340,3340,3340,16
|
|
20230802,091300,4892935,3340,3340,3340,3340,1
|
|
20230802,091200,4889595,3340,3320,3340,3320,82
|
|
20230802,091100,4617075,3325,3325,3325,3325,0
|
|
20230802,091000,4617075,3325,3320,3325,3320,508
|
|
20230802,090900,2927980,3315,3320,3320,3310,840
|
|
20230802,090800,142760,3320,3320,3320,3320,0
|
|
20230802,090700,142760,3320,3320,3320,3320,0
|
|
20230802,090600,142760,3320,3320,3320,3320,0
|
|
20230802,090500,142760,3320,3320,3320,3320,0
|
|
20230802,090400,142760,3320,3320,3320,3320,0
|
|
20230802,090300,142760,3320,3320,3320,3320,0
|
|
20230802,090200,142760,3320,3320,3320,3320,0
|
|
20230802,090100,142760,3320,3320,3320,3320,0
|
|
20230802,090000,142760,3320,3320,3320,3320,43
|