598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185500,67620970,3535,3535,3535,3535,963
|
|
20230801,185400,67620970,3535,3535,3535,3535,0
|
|
20230801,185300,67620970,3535,3535,3535,3535,0
|
|
20230801,185200,67620970,3535,3535,3535,3535,0
|
|
20230801,185100,67620970,3535,3535,3535,3535,0
|
|
20230801,185000,67620970,3535,3535,3535,3535,0
|
|
20230801,184900,67620970,3535,3535,3535,3535,0
|
|
20230801,184800,67620970,3535,3535,3535,3535,0
|
|
20230801,184700,67620970,3535,3535,3535,3535,0
|
|
20230801,184600,67620970,3535,3535,3535,3535,0
|
|
20230801,184500,67620970,3535,3535,3535,3535,0
|
|
20230801,184400,67620970,3535,3535,3535,3535,0
|
|
20230801,184300,67620970,3535,3535,3535,3535,0
|
|
20230801,184200,67620970,3535,3535,3535,3535,0
|
|
20230801,184100,67620970,3535,3535,3535,3535,0
|
|
20230801,184000,67620970,3535,3535,3535,3535,0
|
|
20230801,183900,67620970,3535,3535,3535,3535,0
|
|
20230801,183800,67620970,3535,3535,3535,3535,0
|
|
20230801,183700,67620970,3535,3535,3535,3535,0
|
|
20230801,183600,67620970,3535,3535,3535,3535,0
|
|
20230801,183500,67620970,3535,3535,3535,3535,0
|
|
20230801,183400,67620970,3535,3535,3535,3535,0
|
|
20230801,183300,67620970,3535,3535,3535,3535,0
|
|
20230801,183200,67620970,3535,3535,3535,3535,0
|
|
20230801,183100,67620970,3535,3535,3535,3535,0
|
|
20230801,183000,67620970,3535,3535,3535,3535,0
|
|
20230801,182900,67620970,3535,3535,3535,3535,0
|
|
20230801,182800,67620970,3535,3535,3535,3535,0
|
|
20230801,182700,67620970,3535,3535,3535,3535,0
|
|
20230801,182600,67620970,3535,3535,3535,3535,0
|
|
20230801,182500,67620970,3535,3535,3535,3535,963
|
|
20230801,182400,67620970,3535,3535,3535,3535,0
|
|
20230801,182300,67620970,3535,3535,3535,3535,0
|
|
20230801,182200,67620970,3535,3535,3535,3535,0
|
|
20230801,182100,67620970,3535,3535,3535,3535,0
|
|
20230801,182000,67620970,3535,3535,3535,3535,0
|
|
20230801,181900,67620970,3535,3535,3535,3535,0
|
|
20230801,181800,67620970,3535,3535,3535,3535,0
|
|
20230801,181700,67620970,3535,3535,3535,3535,0
|
|
20230801,181600,67620970,3535,3535,3535,3535,0
|
|
20230801,181500,67620970,3535,3535,3535,3535,0
|
|
20230801,181400,67620970,3535,3535,3535,3535,0
|
|
20230801,181300,67620970,3535,3535,3535,3535,0
|
|
20230801,181200,67620970,3535,3535,3535,3535,0
|
|
20230801,181100,67620970,3535,3535,3535,3535,0
|
|
20230801,181000,67620970,3535,3535,3535,3535,0
|
|
20230801,180900,67620970,3535,3535,3535,3535,0
|
|
20230801,180800,67620970,3535,3535,3535,3535,0
|
|
20230801,180700,67620970,3535,3535,3535,3535,0
|
|
20230801,180600,67620970,3535,3535,3535,3535,0
|
|
20230801,180500,67620970,3535,3535,3535,3535,0
|
|
20230801,180400,67620970,3535,3535,3535,3535,0
|
|
20230801,180300,67620970,3535,3535,3535,3535,0
|
|
20230801,180200,67620970,3535,3535,3535,3535,0
|
|
20230801,180100,67620970,3535,3535,3535,3535,0
|
|
20230801,180000,67620970,3535,3535,3535,3535,0
|
|
20230801,175900,67620970,3535,3535,3535,3535,0
|
|
20230801,175800,67620970,3535,3535,3535,3535,0
|
|
20230801,175700,67620970,3535,3535,3535,3535,0
|
|
20230801,175600,67620970,3535,3535,3535,3535,0
|
|
20230801,175500,67620970,3535,3535,3535,3535,963
|
|
20230801,175400,67620970,3535,3535,3535,3535,0
|
|
20230801,175300,67620970,3535,3535,3535,3535,0
|
|
20230801,175200,67620970,3535,3535,3535,3535,0
|
|
20230801,175100,67620970,3535,3535,3535,3535,0
|
|
20230801,175000,67620970,3535,3535,3535,3535,0
|
|
20230801,174900,67620970,3535,3535,3535,3535,0
|
|
20230801,174800,67620970,3535,3535,3535,3535,0
|
|
20230801,174700,67620970,3535,3535,3535,3535,0
|
|
20230801,174600,67620970,3535,3535,3535,3535,0
|
|
20230801,174500,67620970,3535,3535,3535,3535,0
|
|
20230801,174400,67620970,3535,3535,3535,3535,0
|
|
20230801,174300,67620970,3535,3535,3535,3535,0
|
|
20230801,174200,67620970,3535,3535,3535,3535,0
|
|
20230801,174100,67620970,3535,3535,3535,3535,0
|
|
20230801,174000,67620970,3535,3535,3535,3535,0
|
|
20230801,173900,67620970,3535,3535,3535,3535,0
|
|
20230801,173800,67620970,3535,3535,3535,3535,0
|
|
20230801,173700,67620970,3535,3535,3535,3535,0
|
|
20230801,173600,67620970,3535,3535,3535,3535,0
|
|
20230801,173500,67620970,3535,3535,3535,3535,0
|
|
20230801,173400,67620970,3535,3535,3535,3535,0
|
|
20230801,173300,67620970,3535,3535,3535,3535,0
|
|
20230801,173200,67620970,3535,3535,3535,3535,0
|
|
20230801,173100,67620970,3535,3535,3535,3535,0
|
|
20230801,173000,67620970,3535,3535,3535,3535,0
|
|
20230801,172900,67620970,3535,3535,3535,3535,0
|
|
20230801,172800,67620970,3535,3535,3535,3535,0
|
|
20230801,172700,67620970,3535,3535,3535,3535,0
|
|
20230801,172600,67620970,3535,3535,3535,3535,0
|
|
20230801,172500,67620970,3535,3535,3535,3535,963
|
|
20230801,172400,67620970,3535,3535,3535,3535,0
|
|
20230801,172300,67620970,3535,3535,3535,3535,0
|
|
20230801,172200,67620970,3535,3535,3535,3535,0
|
|
20230801,172100,67620970,3535,3535,3535,3535,0
|
|
20230801,172000,67620970,3535,3535,3535,3535,0
|
|
20230801,171900,67620970,3535,3535,3535,3535,0
|
|
20230801,171800,67620970,3535,3535,3535,3535,0
|
|
20230801,171700,67620970,3535,3535,3535,3535,0
|
|
20230801,171600,67620970,3535,3535,3535,3535,0
|
|
20230801,171500,67620970,3535,3535,3535,3535,0
|
|
20230801,171400,67620970,3535,3535,3535,3535,0
|
|
20230801,171300,67620970,3535,3535,3535,3535,0
|
|
20230801,171200,67620970,3535,3535,3535,3535,0
|
|
20230801,171100,67620970,3535,3535,3535,3535,0
|
|
20230801,171000,67620970,3535,3535,3535,3535,0
|
|
20230801,170900,67620970,3535,3535,3535,3535,0
|
|
20230801,170800,67620970,3535,3535,3535,3535,0
|
|
20230801,170700,67620970,3535,3535,3535,3535,0
|
|
20230801,170600,67620970,3535,3535,3535,3535,0
|
|
20230801,170500,67620970,3535,3535,3535,3535,0
|
|
20230801,170400,67620970,3535,3535,3535,3535,0
|
|
20230801,170300,67620970,3535,3535,3535,3535,0
|
|
20230801,170200,67620970,3535,3535,3535,3535,0
|
|
20230801,170100,67620970,3535,3535,3535,3535,0
|
|
20230801,170000,67620970,3535,3535,3535,3535,0
|
|
20230801,165900,67620970,3535,3535,3535,3535,0
|
|
20230801,165800,67620970,3535,3535,3535,3535,0
|
|
20230801,165700,67620970,3535,3535,3535,3535,0
|
|
20230801,165600,67620970,3535,3535,3535,3535,0
|
|
20230801,165500,67620970,3535,3535,3535,3535,963
|
|
20230801,165400,67620970,3535,3535,3535,3535,0
|
|
20230801,165300,67620970,3535,3535,3535,3535,0
|
|
20230801,165200,67620970,3535,3535,3535,3535,0
|
|
20230801,165100,67620970,3535,3535,3535,3535,0
|
|
20230801,165000,67620970,3535,3535,3535,3535,0
|
|
20230801,164900,67620970,3535,3535,3535,3535,0
|
|
20230801,164800,67620970,3535,3535,3535,3535,0
|
|
20230801,164700,67620970,3535,3535,3535,3535,0
|
|
20230801,164600,67620970,3535,3535,3535,3535,0
|
|
20230801,164500,67620970,3535,3535,3535,3535,0
|
|
20230801,164400,67620970,3535,3535,3535,3535,0
|
|
20230801,164300,67620970,3535,3535,3535,3535,0
|
|
20230801,164200,67620970,3535,3535,3535,3535,0
|
|
20230801,164100,67620970,3535,3535,3535,3535,0
|
|
20230801,164000,67620970,3535,3535,3535,3535,0
|
|
20230801,163900,67620970,3535,3535,3535,3535,0
|
|
20230801,163800,67620970,3535,3535,3535,3535,0
|
|
20230801,163700,67620970,3535,3535,3535,3535,0
|
|
20230801,163600,67620970,3535,3535,3535,3535,0
|
|
20230801,163500,67620970,3535,3535,3535,3535,0
|
|
20230801,163400,67620970,3535,3535,3535,3535,0
|
|
20230801,163300,67620970,3535,3535,3535,3535,0
|
|
20230801,163200,67620970,3535,3535,3535,3535,0
|
|
20230801,163100,67620970,3535,3535,3535,3535,0
|
|
20230801,163000,67620970,3535,3535,3535,3535,0
|
|
20230801,162900,67620970,3535,3535,3535,3535,0
|
|
20230801,162800,67620970,3535,3535,3535,3535,0
|
|
20230801,162700,67620970,3535,3535,3535,3535,0
|
|
20230801,162600,67620970,3535,3535,3535,3535,0
|
|
20230801,162500,67620970,3535,3535,3535,3535,963
|
|
20230801,162400,67620970,3535,3535,3535,3535,0
|
|
20230801,162300,67620970,3535,3535,3535,3535,0
|
|
20230801,162200,67620970,3535,3535,3535,3535,0
|
|
20230801,162100,67620970,3535,3535,3535,3535,0
|
|
20230801,162000,67620970,3535,3535,3535,3535,0
|
|
20230801,161900,67620970,3535,3535,3535,3535,0
|
|
20230801,161800,67620970,3535,3535,3535,3535,0
|
|
20230801,161700,67620970,3535,3535,3535,3535,0
|
|
20230801,161600,67620970,3535,3535,3535,3535,0
|
|
20230801,161500,67620970,3535,3535,3535,3535,0
|
|
20230801,161400,67620970,3535,3535,3535,3535,0
|
|
20230801,161300,67620970,3535,3535,3535,3535,0
|
|
20230801,161200,67620970,3535,3535,3535,3535,0
|
|
20230801,161100,67620970,3535,3535,3535,3535,0
|
|
20230801,161000,67620970,3535,3535,3535,3535,0
|
|
20230801,160900,67620970,3535,3535,3535,3535,0
|
|
20230801,160800,67620970,3535,3535,3535,3535,0
|
|
20230801,160700,67620970,3535,3535,3535,3535,0
|
|
20230801,160600,67620970,3535,3535,3535,3535,0
|
|
20230801,160500,67620970,3535,3535,3535,3535,0
|
|
20230801,160400,67620970,3535,3535,3535,3535,0
|
|
20230801,160300,67620970,3535,3535,3535,3535,0
|
|
20230801,160200,67620970,3535,3535,3535,3535,0
|
|
20230801,160100,67620970,3535,3535,3535,3535,0
|
|
20230801,160000,67620970,3535,3535,3535,3535,0
|
|
20230801,155900,67620970,3535,3535,3535,3535,0
|
|
20230801,155800,67620970,3535,3535,3535,3535,0
|
|
20230801,155700,67620970,3535,3535,3535,3535,0
|
|
20230801,155600,67620970,3535,3535,3535,3535,0
|
|
20230801,155500,67620970,3535,3535,3535,3535,963
|
|
20230801,155400,67620970,3535,3535,3535,3535,0
|
|
20230801,155300,67620970,3535,3535,3535,3535,0
|
|
20230801,155200,67620970,3535,3535,3535,3535,0
|
|
20230801,155100,67620970,3535,3535,3535,3535,0
|
|
20230801,155000,67620970,3535,3535,3535,3535,0
|
|
20230801,154900,67620970,3535,3535,3535,3535,0
|
|
20230801,154800,67620970,3535,3535,3535,3535,0
|
|
20230801,154700,67620970,3535,3535,3535,3535,0
|
|
20230801,154600,67620970,3535,3535,3535,3535,0
|
|
20230801,154500,67620970,3535,3535,3535,3535,0
|
|
20230801,154400,67620970,3535,3535,3535,3535,0
|
|
20230801,154300,67620970,3535,3535,3535,3535,0
|
|
20230801,154200,67620970,3535,3535,3535,3535,0
|
|
20230801,154100,67620970,3535,3535,3535,3535,0
|
|
20230801,154000,67620970,3535,3535,3535,3535,0
|
|
20230801,153900,67620970,3535,3535,3535,3535,0
|
|
20230801,153800,67620970,3535,3535,3535,3535,0
|
|
20230801,153700,67620970,3535,3535,3535,3535,0
|
|
20230801,153600,67620970,3535,3535,3535,3535,0
|
|
20230801,153500,67620970,3535,3535,3535,3535,0
|
|
20230801,153400,67620970,3535,3535,3535,3535,0
|
|
20230801,153300,67620970,3535,3535,3535,3535,0
|
|
20230801,153200,67620970,3535,3535,3535,3535,0
|
|
20230801,153100,67620970,3535,3535,3535,3535,0
|
|
20230801,153000,67620970,3535,3535,3535,3535,963
|
|
20230801,152900,64216765,3515,3515,3515,3515,0
|
|
20230801,152800,64216765,3515,3515,3515,3515,0
|
|
20230801,152700,64216765,3515,3515,3515,3515,0
|
|
20230801,152600,64216765,3515,3515,3515,3515,0
|
|
20230801,152500,64216765,3515,3515,3515,3515,0
|
|
20230801,152400,64216765,3515,3515,3515,3515,0
|
|
20230801,152300,64216765,3515,3515,3515,3515,0
|
|
20230801,152200,64216765,3515,3515,3515,3515,0
|
|
20230801,152100,64216765,3515,3515,3515,3515,0
|
|
20230801,152000,64216765,3515,3515,3515,3515,0
|
|
20230801,151900,64216765,3515,3520,3520,3515,368
|
|
20230801,151800,62921855,3535,3535,3535,3535,10
|
|
20230801,151700,62886505,3535,3535,3535,3535,0
|
|
20230801,151600,62886505,3535,3535,3535,3535,0
|
|
20230801,151500,62886505,3535,3535,3535,3535,51
|
|
20230801,151400,62706220,3535,3535,3535,3535,0
|
|
20230801,151300,62706220,3535,3535,3535,3535,1
|
|
20230801,151200,62702685,3535,3535,3535,3535,0
|
|
20230801,151100,62702685,3535,3535,3535,3535,1
|
|
20230801,151000,62699150,3530,3530,3530,3530,1
|
|
20230801,150900,62695620,3520,3520,3520,3520,0
|
|
20230801,150800,62695620,3520,3525,3525,3520,20
|
|
20230801,150700,62625200,3535,3535,3535,3535,1
|
|
20230801,150600,62621665,3530,3530,3530,3530,0
|
|
20230801,150500,62621665,3530,3530,3530,3530,19
|
|
20230801,150400,62554595,3530,3530,3530,3530,155
|
|
20230801,150300,62007445,3530,3530,3530,3530,0
|
|
20230801,150200,62007445,3530,3530,3530,3530,100
|
|
20230801,150100,61654445,3530,3530,3530,3530,0
|
|
20230801,150000,61654445,3530,3530,3530,3530,0
|
|
20230801,145900,61654445,3530,3530,3530,3530,0
|
|
20230801,145800,61654445,3530,3530,3530,3530,1
|
|
20230801,145700,61650915,3525,3525,3525,3525,1
|
|
20230801,145600,61647390,3530,3530,3530,3530,1
|
|
20230801,145500,61643860,3520,3520,3520,3520,0
|
|
20230801,145400,61643860,3520,3520,3520,3520,0
|
|
20230801,145300,61643860,3520,3525,3525,3520,2
|
|
20230801,145200,61636815,3535,3535,3535,3535,0
|
|
20230801,145100,61636815,3535,3535,3535,3520,6
|
|
20230801,145000,61615665,3515,3515,3515,3515,1
|
|
20230801,144900,61612150,3535,3535,3535,3535,0
|
|
20230801,144800,61612150,3535,3535,3535,3535,1
|
|
20230801,144700,61608615,3515,3515,3515,3515,0
|
|
20230801,144600,61608615,3515,3525,3535,3515,294
|
|
20230801,144500,60572275,3525,3525,3525,3525,1
|
|
20230801,144400,60568750,3535,3535,3535,3535,1
|
|
20230801,144300,60565215,3525,3525,3525,3525,0
|
|
20230801,144200,60565215,3525,3525,3525,3525,1
|
|
20230801,144100,60561690,3525,3525,3540,3525,259
|
|
20230801,144000,59648695,3525,3525,3525,3525,165
|
|
20230801,143900,59067070,3525,3525,3525,3525,0
|
|
20230801,143800,59067070,3525,3525,3525,3525,0
|
|
20230801,143700,59067070,3525,3525,3525,3525,0
|
|
20230801,143600,59067070,3525,3525,3525,3525,0
|
|
20230801,143500,59067070,3525,3525,3525,3525,0
|
|
20230801,143400,59067070,3525,3525,3525,3525,0
|
|
20230801,143300,59067070,3525,3525,3525,3525,165
|
|
20230801,143200,58485445,3525,3525,3525,3525,100
|
|
20230801,143100,58132945,3525,3525,3525,3525,0
|
|
20230801,143000,58132945,3525,3525,3525,3525,0
|
|
20230801,142900,58132945,3525,3525,3525,3525,0
|
|
20230801,142800,58132945,3525,3525,3525,3525,0
|
|
20230801,142700,58132945,3525,3525,3525,3525,0
|
|
20230801,142600,58132945,3525,3515,3525,3500,2535
|
|
20230801,142500,49242935,3525,3525,3525,3525,114
|
|
20230801,142400,48841085,3525,3525,3525,3525,0
|
|
20230801,142300,48841085,3525,3525,3525,3525,1
|
|
20230801,142200,48837560,3535,3535,3535,3535,0
|
|
20230801,142100,48837560,3535,3535,3535,3535,0
|
|
20230801,142000,48837560,3535,3535,3535,3535,0
|
|
20230801,141900,48837560,3535,3535,3535,3535,0
|
|
20230801,141800,48837560,3535,3535,3535,3535,0
|
|
20230801,141700,48837560,3535,3535,3535,3535,0
|
|
20230801,141600,48837560,3535,3535,3535,3535,0
|
|
20230801,141500,48837560,3535,3535,3535,3535,0
|
|
20230801,141400,48837560,3535,3535,3535,3535,0
|
|
20230801,141300,48837560,3535,3535,3535,3535,0
|
|
20230801,141200,48837560,3535,3535,3535,3535,0
|
|
20230801,141100,48837560,3535,3535,3535,3535,1
|
|
20230801,141000,48834025,3535,3535,3535,3535,0
|
|
20230801,140900,48834025,3535,3535,3535,3535,0
|
|
20230801,140800,48834025,3535,3535,3535,3535,0
|
|
20230801,140700,48834025,3535,3535,3535,3535,0
|
|
20230801,140600,48834025,3535,3535,3535,3535,1
|
|
20230801,140500,48830490,3535,3535,3535,3535,0
|
|
20230801,140400,48830490,3535,3535,3535,3535,0
|
|
20230801,140300,48830490,3535,3535,3535,3535,0
|
|
20230801,140200,48830490,3535,3535,3535,3535,0
|
|
20230801,140100,48830490,3535,3535,3535,3535,0
|
|
20230801,140000,48830490,3535,3535,3535,3535,10
|
|
20230801,135900,48795140,3535,3535,3535,3535,0
|
|
20230801,135800,48795140,3535,3535,3535,3515,15
|
|
20230801,135700,48742375,3535,3535,3535,3535,0
|
|
20230801,135600,48742375,3535,3535,3535,3535,1
|
|
20230801,135500,48738840,3535,3535,3535,3535,0
|
|
20230801,135400,48738840,3535,3535,3535,3535,0
|
|
20230801,135300,48738840,3535,3535,3535,3535,0
|
|
20230801,135200,48738840,3535,3535,3535,3535,0
|
|
20230801,135100,48738840,3535,3535,3535,3535,0
|
|
20230801,135000,48738840,3535,3535,3535,3535,0
|
|
20230801,134900,48738840,3535,3525,3535,3520,101
|
|
20230801,134800,48383055,3535,3535,3535,3535,0
|
|
20230801,134700,48383055,3535,3535,3535,3535,0
|
|
20230801,134600,48383055,3535,3535,3535,3535,0
|
|
20230801,134500,48383055,3535,3535,3535,3535,0
|
|
20230801,134400,48383055,3535,3535,3535,3535,1
|
|
20230801,134300,48379520,3535,3535,3535,3535,2
|
|
20230801,134200,48372450,3520,3520,3520,3520,250
|
|
20230801,134100,47492450,3535,3535,3535,3535,0
|
|
20230801,134000,47492450,3535,3535,3535,3535,1
|
|
20230801,133900,47488915,3520,3520,3520,3520,178
|
|
20230801,133800,46862355,3535,3535,3535,3535,0
|
|
20230801,133700,46862355,3535,3535,3535,3535,0
|
|
20230801,133600,46862355,3535,3535,3535,3535,0
|
|
20230801,133500,46862355,3535,3535,3535,3535,0
|
|
20230801,133400,46862355,3535,3535,3535,3535,0
|
|
20230801,133300,46862355,3535,3535,3535,3535,50
|
|
20230801,133200,46685605,3540,3520,3540,3520,507
|
|
20230801,133100,44900945,3540,3540,3540,3540,0
|
|
20230801,133000,44900945,3540,3540,3540,3540,0
|
|
20230801,132900,44900945,3540,3540,3540,3540,0
|
|
20230801,132800,44900945,3540,3525,3540,3525,622
|
|
20230801,132700,42708350,3530,3530,3530,3530,173
|
|
20230801,132600,42097660,3550,3550,3550,3550,1
|
|
20230801,132500,42094110,3535,3540,3540,3535,819
|
|
20230801,132400,39195375,3550,3550,3550,3550,0
|
|
20230801,132300,39195375,3550,3550,3550,3550,0
|
|
20230801,132200,39195375,3550,3550,3550,3550,0
|
|
20230801,132100,39195375,3550,3550,3550,3550,0
|
|
20230801,132000,39195375,3550,3550,3550,3550,0
|
|
20230801,131900,39195375,3550,3550,3550,3550,50
|
|
20230801,131800,39017875,3550,3550,3550,3550,0
|
|
20230801,131700,39017875,3550,3550,3550,3550,0
|
|
20230801,131600,39017875,3550,3550,3550,3550,50
|
|
20230801,131500,38840375,3550,3550,3550,3550,0
|
|
20230801,131400,38840375,3550,3550,3550,3550,0
|
|
20230801,131300,38840375,3550,3550,3550,3550,0
|
|
20230801,131200,38840375,3550,3550,3550,3550,0
|
|
20230801,131100,38840375,3550,3550,3550,3550,0
|
|
20230801,131000,38840375,3550,3550,3550,3550,0
|
|
20230801,130900,38840375,3550,3550,3550,3550,45
|
|
20230801,130800,38680625,3550,3545,3550,3545,13
|
|
20230801,130700,38634480,3550,3550,3550,3550,0
|
|
20230801,130600,38634480,3550,3550,3550,3550,0
|
|
20230801,130500,38634480,3550,3550,3550,3550,0
|
|
20230801,130400,38634480,3550,3550,3550,3550,0
|
|
20230801,130300,38634480,3550,3550,3550,3550,0
|
|
20230801,130200,38634480,3550,3550,3550,3550,0
|
|
20230801,130100,38634480,3550,3550,3550,3550,0
|
|
20230801,130000,38634480,3550,3550,3550,3550,0
|
|
20230801,125900,38634480,3550,3550,3550,3550,0
|
|
20230801,125800,38634480,3550,3550,3550,3550,0
|
|
20230801,125700,38634480,3550,3550,3550,3550,0
|
|
20230801,125600,38634480,3550,3550,3550,3550,0
|
|
20230801,125500,38634480,3550,3550,3550,3550,0
|
|
20230801,125400,38634480,3550,3550,3550,3550,0
|
|
20230801,125300,38634480,3550,3550,3550,3550,0
|
|
20230801,125200,38634480,3550,3550,3550,3550,0
|
|
20230801,125100,38634480,3550,3550,3550,3550,0
|
|
20230801,125000,38634480,3550,3550,3550,3550,1
|
|
20230801,124900,38630930,3540,3540,3540,3540,0
|
|
20230801,124800,38630930,3540,3540,3540,3540,29
|
|
20230801,124700,38528270,3550,3550,3550,3550,0
|
|
20230801,124600,38528270,3550,3550,3550,3550,0
|
|
20230801,124500,38528270,3550,3550,3550,3550,50
|
|
20230801,124400,38350770,3550,3550,3550,3550,0
|
|
20230801,124300,38350770,3550,3550,3550,3550,0
|
|
20230801,124200,38350770,3550,3550,3550,3550,0
|
|
20230801,124100,38350770,3550,3550,3550,3550,0
|
|
20230801,124000,38350770,3550,3550,3550,3550,0
|
|
20230801,123900,38350770,3550,3550,3550,3550,0
|
|
20230801,123800,38350770,3550,3550,3550,3550,0
|
|
20230801,123700,38350770,3550,3550,3550,3550,0
|
|
20230801,123600,38350770,3550,3550,3550,3550,30
|
|
20230801,123500,38244270,3550,3550,3550,3550,0
|
|
20230801,123400,38244270,3550,3550,3550,3550,0
|
|
20230801,123300,38244270,3550,3550,3550,3550,0
|
|
20230801,123200,38244270,3550,3550,3550,3550,0
|
|
20230801,123100,38244270,3550,3550,3550,3550,0
|
|
20230801,123000,38244270,3550,3550,3550,3550,1
|
|
20230801,122900,38240720,3550,3550,3550,3550,23
|
|
20230801,122800,38159070,3550,3550,3550,3550,0
|
|
20230801,122700,38159070,3550,3550,3550,3550,0
|
|
20230801,122600,38159070,3550,3550,3550,3550,0
|
|
20230801,122500,38159070,3550,3550,3550,3550,1
|
|
20230801,122400,38155520,3550,3550,3550,3550,0
|
|
20230801,122300,38155520,3550,3550,3550,3550,0
|
|
20230801,122200,38155520,3550,3550,3550,3550,0
|
|
20230801,122100,38155520,3550,3550,3550,3550,1
|
|
20230801,122000,38151970,3540,3540,3540,3540,1
|
|
20230801,121900,38148430,3550,3550,3550,3550,0
|
|
20230801,121800,38148430,3550,3550,3550,3550,0
|
|
20230801,121700,38148430,3550,3550,3550,3550,0
|
|
20230801,121600,38148430,3550,3550,3550,3550,0
|
|
20230801,121500,38148430,3550,3550,3550,3550,0
|
|
20230801,121400,38148430,3550,3550,3550,3550,0
|
|
20230801,121300,38148430,3550,3550,3550,3550,100
|
|
20230801,121200,37793430,3550,3550,3550,3550,1
|
|
20230801,121100,37789880,3550,3550,3550,3550,0
|
|
20230801,121000,37789880,3550,3550,3550,3550,0
|
|
20230801,120900,37789880,3550,3550,3550,3550,0
|
|
20230801,120800,37789880,3550,3550,3550,3550,0
|
|
20230801,120700,37789880,3550,3550,3550,3550,0
|
|
20230801,120600,37789880,3550,3550,3550,3550,0
|
|
20230801,120500,37789880,3550,3550,3550,3550,0
|
|
20230801,120400,37789880,3550,3550,3550,3550,0
|
|
20230801,120300,37789880,3550,3550,3550,3550,0
|
|
20230801,120200,37789880,3550,3550,3550,3550,0
|
|
20230801,120100,37789880,3550,3550,3550,3550,0
|
|
20230801,120000,37789880,3550,3550,3550,3550,0
|
|
20230801,115900,37789880,3550,3550,3550,3550,0
|
|
20230801,115800,37789880,3550,3550,3550,3550,0
|
|
20230801,115700,37789880,3550,3545,3550,3545,2
|
|
20230801,115600,37782785,3550,3550,3550,3550,0
|
|
20230801,115500,37782785,3550,3550,3550,3550,1
|
|
20230801,115400,37779235,3550,3550,3550,3550,100
|
|
20230801,115300,37424235,3550,3550,3550,3550,0
|
|
20230801,115200,37424235,3550,3550,3550,3550,0
|
|
20230801,115100,37424235,3550,3550,3550,3550,0
|
|
20230801,115000,37424235,3550,3550,3550,3550,0
|
|
20230801,114900,37424235,3550,3550,3550,3550,0
|
|
20230801,114800,37424235,3550,3550,3550,3550,0
|
|
20230801,114700,37424235,3550,3550,3550,3550,0
|
|
20230801,114600,37424235,3550,3550,3550,3550,0
|
|
20230801,114500,37424235,3550,3550,3550,3550,0
|
|
20230801,114400,37424235,3550,3550,3550,3550,0
|
|
20230801,114300,37424235,3550,3550,3550,3550,1
|
|
20230801,114200,37420685,3550,3550,3550,3550,0
|
|
20230801,114100,37420685,3550,3550,3550,3550,1
|
|
20230801,114000,37417135,3550,3550,3550,3550,0
|
|
20230801,113900,37417135,3550,3550,3550,3550,0
|
|
20230801,113800,37417135,3550,3540,3550,3540,228
|
|
20230801,113700,36610005,3550,3550,3550,3550,869
|
|
20230801,113600,33525055,3550,3550,3550,3550,0
|
|
20230801,113500,33525055,3550,3550,3550,3550,0
|
|
20230801,113400,33525055,3550,3550,3550,3550,1
|
|
20230801,113300,33521505,3550,3550,3550,3550,0
|
|
20230801,113200,33521505,3550,3550,3550,3550,0
|
|
20230801,113100,33521505,3550,3550,3550,3550,1
|
|
20230801,113000,33517955,3550,3540,3550,3540,24
|
|
20230801,112900,33432985,3550,3550,3550,3550,0
|
|
20230801,112800,33432985,3550,3550,3550,3550,0
|
|
20230801,112700,33432985,3550,3550,3550,3550,0
|
|
20230801,112600,33432985,3550,3550,3550,3550,0
|
|
20230801,112500,33432985,3550,3550,3550,3550,1
|
|
20230801,112400,33429435,3550,3550,3550,3550,0
|
|
20230801,112300,33429435,3550,3550,3550,3550,0
|
|
20230801,112200,33429435,3550,3550,3550,3550,0
|
|
20230801,112100,33429435,3550,3550,3550,3550,0
|
|
20230801,112000,33429435,3550,3550,3550,3550,0
|
|
20230801,111900,33429435,3550,3550,3550,3550,0
|
|
20230801,111800,33429435,3550,3550,3550,3550,0
|
|
20230801,111700,33429435,3550,3550,3550,3550,0
|
|
20230801,111600,33429435,3550,3550,3550,3550,0
|
|
20230801,111500,33429435,3550,3550,3550,3550,0
|
|
20230801,111400,33429435,3550,3550,3550,3550,0
|
|
20230801,111300,33429435,3550,3550,3550,3550,1
|
|
20230801,111200,33425885,3555,3550,3555,3550,28
|
|
20230801,111100,33326365,3555,3560,3560,3550,57
|
|
20230801,111000,33123730,3565,3565,3565,3565,56
|
|
20230801,110900,32924090,3570,3570,3570,3570,0
|
|
20230801,110800,32924090,3570,3570,3570,3570,0
|
|
20230801,110700,32924090,3570,3570,3570,3570,1
|
|
20230801,110600,32920520,3570,3570,3570,3570,0
|
|
20230801,110500,32920520,3570,3565,3570,3565,14
|
|
20230801,110400,32870605,3565,3560,3565,3560,6
|
|
20230801,110300,32849240,3565,3565,3565,3565,0
|
|
20230801,110200,32849240,3565,3560,3565,3560,152
|
|
20230801,110100,32308115,3560,3540,3560,3540,1903
|
|
20230801,110000,25571475,3540,3540,3540,3540,1070
|
|
20230801,105900,21783675,3525,3525,3525,3525,0
|
|
20230801,105800,21783675,3525,3525,3525,3525,1
|
|
20230801,105700,21780150,3540,3540,3540,3540,1
|
|
20230801,105600,21776610,3525,3525,3525,3525,1
|
|
20230801,105500,21773085,3540,3540,3540,3540,0
|
|
20230801,105400,21773085,3540,3540,3540,3540,200
|
|
20230801,105300,21065085,3540,3540,3540,3540,200
|
|
20230801,105200,20357085,3540,3540,3540,3540,1
|
|
20230801,105100,20353545,3525,3525,3525,3525,2
|
|
20230801,105000,20346495,3540,3540,3540,3540,0
|
|
20230801,104900,20346495,3540,3540,3540,3540,0
|
|
20230801,104800,20346495,3540,3535,3540,3530,3
|
|
20230801,104700,20335890,3540,3540,3540,3540,0
|
|
20230801,104600,20335890,3540,3540,3540,3540,0
|
|
20230801,104500,20335890,3540,3540,3540,3540,0
|
|
20230801,104400,20335890,3540,3540,3540,3540,1
|
|
20230801,104300,20332350,3525,3525,3525,3525,0
|
|
20230801,104200,20332350,3525,3525,3525,3525,2
|
|
20230801,104100,20325300,3540,3540,3540,3540,1
|
|
20230801,104000,20321760,3525,3525,3525,3525,0
|
|
20230801,103900,20321760,3525,3540,3540,3525,11
|
|
20230801,103800,20282835,3540,3530,3540,3530,3
|
|
20230801,103700,20272235,3530,3530,3530,3530,10
|
|
20230801,103600,20236935,3540,3540,3540,3540,1
|
|
20230801,103500,20233395,3520,3520,3520,3520,1
|
|
20230801,103400,20229875,3540,3540,3540,3540,31
|
|
20230801,103300,20120135,3520,3525,3525,3520,25
|
|
20230801,103200,20032015,3525,3525,3540,3525,12
|
|
20230801,103100,19989565,3540,3540,3540,3540,0
|
|
20230801,103000,19989565,3540,3540,3540,3540,0
|
|
20230801,102900,19989565,3540,3540,3540,3540,0
|
|
20230801,102800,19989565,3540,3540,3540,3540,0
|
|
20230801,102700,19989565,3540,3540,3540,3540,0
|
|
20230801,102600,19989565,3540,3540,3540,3540,0
|
|
20230801,102500,19989565,3540,3540,3540,3540,1
|
|
20230801,102400,19986025,3520,3530,3540,3520,6
|
|
20230801,102300,19964865,3540,3525,3540,3520,24
|
|
20230801,102200,19880255,3540,3525,3540,3525,29
|
|
20230801,102100,19778015,3525,3530,3540,3525,93
|
|
20230801,102000,19450165,3530,3530,3530,3530,25
|
|
20230801,101900,19361915,3525,3525,3525,3525,2
|
|
20230801,101800,19354865,3540,3525,3540,3525,3
|
|
20230801,101700,19344275,3540,3540,3540,3540,1
|
|
20230801,101600,19340735,3525,3525,3525,3525,0
|
|
20230801,101500,19340735,3525,3525,3525,3525,1
|
|
20230801,101400,19337210,3535,3540,3540,3535,776
|
|
20230801,101300,16590210,3540,3540,3540,3540,1
|
|
20230801,101200,16586670,3575,3535,3575,3535,602
|
|
20230801,101100,14438310,3560,3540,3560,3540,10
|
|
20230801,101000,14402875,3540,3540,3540,3540,44
|
|
20230801,100900,14247115,3565,3565,3565,3565,0
|
|
20230801,100800,14247115,3565,3560,3565,3560,2
|
|
20230801,100700,14239990,3525,3525,3525,3525,0
|
|
20230801,100600,14239990,3525,3525,3525,3525,0
|
|
20230801,100500,14239990,3525,3525,3525,3525,1
|
|
20230801,100400,14236465,3525,3540,3540,3525,2
|
|
20230801,100300,14229400,3520,3525,3525,3520,292
|
|
20230801,100200,13201370,3520,3520,3520,3520,0
|
|
20230801,100100,13201370,3520,3545,3545,3520,1013
|
|
20230801,100000,9615360,3540,3545,3545,3540,50
|
|
20230801,095900,9438270,3545,3545,3545,3545,0
|
|
20230801,095800,9438270,3545,3545,3545,3545,0
|
|
20230801,095700,9438270,3545,3550,3550,3545,10
|
|
20230801,095600,9402775,3565,3565,3565,3565,0
|
|
20230801,095500,9402775,3565,3545,3565,3545,53
|
|
20230801,095400,9214615,3550,3555,3555,3550,2
|
|
20230801,095300,9207510,3565,3565,3565,3565,1
|
|
20230801,095200,9203945,3540,3540,3540,3540,0
|
|
20230801,095100,9203945,3540,3540,3540,3540,0
|
|
20230801,095000,9203945,3540,3540,3540,3540,0
|
|
20230801,094900,9203945,3540,3540,3540,3540,0
|
|
20230801,094800,9203945,3540,3545,3545,3540,7
|
|
20230801,094700,9179140,3565,3565,3565,3565,0
|
|
20230801,094600,9179140,3565,3540,3565,3540,108
|
|
20230801,094500,8796265,3545,3545,3545,3545,127
|
|
20230801,094400,8346050,3545,3555,3555,3545,300
|
|
20230801,094300,7281790,3565,3565,3565,3565,0
|
|
20230801,094200,7281790,3565,3565,3565,3565,0
|
|
20230801,094100,7281790,3565,3565,3565,3565,1
|
|
20230801,094000,7278225,3565,3565,3565,3565,0
|
|
20230801,093900,7278225,3565,3565,3565,3565,0
|
|
20230801,093800,7278225,3565,3565,3565,3565,10
|
|
20230801,093700,7242575,3565,3565,3565,3565,0
|
|
20230801,093600,7242575,3565,3565,3565,3565,0
|
|
20230801,093500,7242575,3565,3565,3565,3565,0
|
|
20230801,093400,7242575,3565,3565,3565,3565,1
|
|
20230801,093300,7239010,3555,3555,3555,3555,0
|
|
20230801,093200,7239010,3555,3555,3555,3555,0
|
|
20230801,093100,7239010,3555,3555,3555,3555,20
|
|
20230801,093000,7167910,3565,3565,3565,3565,0
|
|
20230801,092900,7167910,3565,3565,3565,3565,1
|
|
20230801,092800,7164345,3560,3560,3560,3560,20
|
|
20230801,092700,7093145,3565,3565,3565,3565,0
|
|
20230801,092600,7093145,3565,3565,3565,3565,0
|
|
20230801,092500,7093145,3565,3565,3565,3565,10
|
|
20230801,092400,7057495,3565,3565,3565,3565,1
|
|
20230801,092300,7053930,3565,3550,3565,3545,53
|
|
20230801,092200,6865755,3550,3550,3550,3550,1
|
|
20230801,092100,6862205,3565,3565,3565,3565,200
|
|
20230801,092000,6149205,3555,3555,3555,3555,287
|
|
20230801,091900,5128920,3565,3565,3565,3565,0
|
|
20230801,091800,5128920,3565,3560,3565,3555,278
|
|
20230801,091700,4140320,3565,3565,3565,3565,0
|
|
20230801,091600,4140320,3565,3565,3565,3565,10
|
|
20230801,091500,4104670,3555,3555,3555,3555,202
|
|
20230801,091400,3386560,3555,3550,3555,3550,2
|
|
20230801,091300,3379455,3555,3555,3555,3555,10
|
|
20230801,091200,3343905,3555,3555,3555,3555,1
|
|
20230801,091100,3340350,3550,3550,3550,3550,0
|
|
20230801,091000,3340350,3550,3555,3555,3550,11
|
|
20230801,090900,3301250,3550,3550,3550,3550,0
|
|
20230801,090800,3301250,3550,3550,3555,3550,72
|
|
20230801,090700,3045600,3550,3550,3550,3550,199
|
|
20230801,090600,2339150,3545,3545,3545,3545,1
|
|
20230801,090500,2335605,3555,3550,3555,3550,12
|
|
20230801,090400,2293000,3565,3555,3565,3555,11
|
|
20230801,090300,2253885,3570,3570,3570,3570,376
|
|
20230801,090200,911565,3565,3540,3565,3540,203
|
|
20230801,090100,187895,3565,3550,3565,3540,33
|
|
20230801,090000,70800,3540,3540,3540,3540,19
|