630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192700,513960450,3075,3075,3075,3075,4180
|
|
20230914,192600,513960450,3075,3075,3075,3075,0
|
|
20230914,192500,513960450,3075,3075,3075,3075,0
|
|
20230914,192400,513960450,3075,3075,3075,3075,0
|
|
20230914,192300,513960450,3075,3075,3075,3075,0
|
|
20230914,192200,513960450,3075,3075,3075,3075,0
|
|
20230914,192100,513960450,3075,3075,3075,3075,0
|
|
20230914,192000,513960450,3075,3075,3075,3075,0
|
|
20230914,191900,513960450,3075,3075,3075,3075,0
|
|
20230914,191800,513960450,3075,3075,3075,3075,0
|
|
20230914,191700,513960450,3075,3075,3075,3075,0
|
|
20230914,191600,513960450,3075,3075,3075,3075,0
|
|
20230914,191500,513960450,3075,3075,3075,3075,0
|
|
20230914,191400,513960450,3075,3075,3075,3075,0
|
|
20230914,191300,513960450,3075,3075,3075,3075,0
|
|
20230914,191200,513960450,3075,3075,3075,3075,0
|
|
20230914,191100,513960450,3075,3075,3075,3075,0
|
|
20230914,191000,513960450,3075,3075,3075,3075,0
|
|
20230914,190900,513960450,3075,3075,3075,3075,0
|
|
20230914,190800,513960450,3075,3075,3075,3075,0
|
|
20230914,190700,513960450,3075,3075,3075,3075,0
|
|
20230914,190600,513960450,3075,3075,3075,3075,0
|
|
20230914,190500,513960450,3075,3075,3075,3075,0
|
|
20230914,190400,513960450,3075,3075,3075,3075,0
|
|
20230914,190300,513960450,3075,3075,3075,3075,0
|
|
20230914,190200,513960450,3075,3075,3075,3075,0
|
|
20230914,190100,513960450,3075,3075,3075,3075,0
|
|
20230914,190000,513960450,3075,3075,3075,3075,0
|
|
20230914,185900,513960450,3075,3075,3075,3075,0
|
|
20230914,185800,513960450,3075,3075,3075,3075,0
|
|
20230914,185700,513960450,3075,3075,3075,3075,4180
|
|
20230914,185600,513960450,3075,3075,3075,3075,0
|
|
20230914,185500,513960450,3075,3075,3075,3075,0
|
|
20230914,185400,513960450,3075,3075,3075,3075,0
|
|
20230914,185300,513960450,3075,3075,3075,3075,0
|
|
20230914,185200,513960450,3075,3075,3075,3075,0
|
|
20230914,185100,513960450,3075,3075,3075,3075,0
|
|
20230914,185000,513960450,3075,3075,3075,3075,0
|
|
20230914,184900,513960450,3075,3075,3075,3075,0
|
|
20230914,184800,513960450,3075,3075,3075,3075,0
|
|
20230914,184700,513960450,3075,3075,3075,3075,0
|
|
20230914,184600,513960450,3075,3075,3075,3075,0
|
|
20230914,184500,513960450,3075,3075,3075,3075,0
|
|
20230914,184400,513960450,3075,3075,3075,3075,0
|
|
20230914,184300,513960450,3075,3075,3075,3075,0
|
|
20230914,184200,513960450,3075,3075,3075,3075,0
|
|
20230914,184100,513960450,3075,3075,3075,3075,0
|
|
20230914,184000,513960450,3075,3075,3075,3075,0
|
|
20230914,183900,513960450,3075,3075,3075,3075,0
|
|
20230914,183800,513960450,3075,3075,3075,3075,0
|
|
20230914,183700,513960450,3075,3075,3075,3075,0
|
|
20230914,183600,513960450,3075,3075,3075,3075,0
|
|
20230914,183500,513960450,3075,3075,3075,3075,0
|
|
20230914,183400,513960450,3075,3075,3075,3075,0
|
|
20230914,183300,513960450,3075,3075,3075,3075,0
|
|
20230914,183200,513960450,3075,3075,3075,3075,0
|
|
20230914,183100,513960450,3075,3075,3075,3075,0
|
|
20230914,183000,513960450,3075,3075,3075,3075,0
|
|
20230914,182900,513960450,3075,3075,3075,3075,0
|
|
20230914,182800,513960450,3075,3075,3075,3075,0
|
|
20230914,182700,513960450,3075,3075,3075,3075,4180
|
|
20230914,182600,513960450,3075,3075,3075,3075,0
|
|
20230914,182500,513960450,3075,3075,3075,3075,0
|
|
20230914,182400,513960450,3075,3075,3075,3075,0
|
|
20230914,182300,513960450,3075,3075,3075,3075,0
|
|
20230914,182200,513960450,3075,3075,3075,3075,0
|
|
20230914,182100,513960450,3075,3075,3075,3075,0
|
|
20230914,182000,513960450,3075,3075,3075,3075,0
|
|
20230914,181900,513960450,3075,3075,3075,3075,0
|
|
20230914,181800,513960450,3075,3075,3075,3075,0
|
|
20230914,181700,513960450,3075,3075,3075,3075,0
|
|
20230914,181600,513960450,3075,3075,3075,3075,0
|
|
20230914,181500,513960450,3075,3075,3075,3075,0
|
|
20230914,181400,513960450,3075,3075,3075,3075,0
|
|
20230914,181300,513960450,3075,3075,3075,3075,0
|
|
20230914,181200,513960450,3075,3075,3075,3075,0
|
|
20230914,181100,513960450,3075,3075,3075,3075,0
|
|
20230914,181000,513960450,3075,3075,3075,3075,0
|
|
20230914,180900,513960450,3075,3075,3075,3075,0
|
|
20230914,180800,513960450,3075,3075,3075,3075,0
|
|
20230914,180700,513960450,3075,3075,3075,3075,0
|
|
20230914,180600,513960450,3075,3075,3075,3075,0
|
|
20230914,180500,513960450,3075,3075,3075,3075,0
|
|
20230914,180400,513960450,3075,3075,3075,3075,0
|
|
20230914,180300,513960450,3075,3075,3075,3075,0
|
|
20230914,180200,513960450,3075,3075,3075,3075,0
|
|
20230914,180100,513960450,3075,3075,3075,3075,0
|
|
20230914,180000,513960450,3075,3075,3075,3075,0
|
|
20230914,175900,513960450,3075,3075,3075,3075,0
|
|
20230914,175800,513960450,3075,3075,3075,3075,0
|
|
20230914,175700,513960450,3075,3075,3075,3075,4180
|
|
20230914,175600,513960450,3075,3075,3075,3075,0
|
|
20230914,175500,513960450,3075,3075,3075,3075,0
|
|
20230914,175400,513960450,3075,3075,3075,3075,0
|
|
20230914,175300,513960450,3075,3075,3075,3075,0
|
|
20230914,175200,513960450,3075,3075,3075,3075,0
|
|
20230914,175100,513960450,3075,3075,3075,3075,0
|
|
20230914,175000,513960450,3075,3075,3075,3075,0
|
|
20230914,174900,513960450,3075,3075,3075,3075,0
|
|
20230914,174800,513960450,3075,3075,3075,3075,0
|
|
20230914,174700,513960450,3075,3075,3075,3075,0
|
|
20230914,174600,513960450,3075,3075,3075,3075,0
|
|
20230914,174500,513960450,3075,3075,3075,3075,0
|
|
20230914,174400,513960450,3075,3075,3075,3075,0
|
|
20230914,174300,513960450,3075,3075,3075,3075,0
|
|
20230914,174200,513960450,3075,3075,3075,3075,0
|
|
20230914,174100,513960450,3075,3075,3075,3075,0
|
|
20230914,174000,513960450,3075,3075,3075,3075,0
|
|
20230914,173900,513960450,3075,3075,3075,3075,0
|
|
20230914,173800,513960450,3075,3075,3075,3075,0
|
|
20230914,173700,513960450,3075,3075,3075,3075,0
|
|
20230914,173600,513960450,3075,3075,3075,3075,0
|
|
20230914,173500,513960450,3075,3075,3075,3075,0
|
|
20230914,173400,513960450,3075,3075,3075,3075,0
|
|
20230914,173300,513960450,3075,3075,3075,3075,0
|
|
20230914,173200,513960450,3075,3075,3075,3075,0
|
|
20230914,173100,513960450,3075,3075,3075,3075,0
|
|
20230914,173000,513960450,3075,3075,3075,3075,0
|
|
20230914,172900,513960450,3075,3075,3075,3075,0
|
|
20230914,172800,513960450,3075,3075,3075,3075,0
|
|
20230914,172700,513960450,3075,3075,3075,3075,4180
|
|
20230914,172600,513960450,3075,3075,3075,3075,0
|
|
20230914,172500,513960450,3075,3075,3075,3075,0
|
|
20230914,172400,513960450,3075,3075,3075,3075,0
|
|
20230914,172300,513960450,3075,3075,3075,3075,0
|
|
20230914,172200,513960450,3075,3075,3075,3075,0
|
|
20230914,172100,513960450,3075,3075,3075,3075,0
|
|
20230914,172000,513960450,3075,3075,3075,3075,0
|
|
20230914,171900,513960450,3075,3075,3075,3075,0
|
|
20230914,171800,513960450,3075,3075,3075,3075,0
|
|
20230914,171700,513960450,3075,3075,3075,3075,0
|
|
20230914,171600,513960450,3075,3075,3075,3075,0
|
|
20230914,171500,513960450,3075,3075,3075,3075,0
|
|
20230914,171400,513960450,3075,3075,3075,3075,0
|
|
20230914,171300,513960450,3075,3075,3075,3075,0
|
|
20230914,171200,513960450,3075,3075,3075,3075,0
|
|
20230914,171100,513960450,3075,3075,3075,3075,0
|
|
20230914,171000,513960450,3075,3075,3075,3075,0
|
|
20230914,170900,513960450,3075,3075,3075,3075,0
|
|
20230914,170800,513960450,3075,3075,3075,3075,0
|
|
20230914,170700,513960450,3075,3075,3075,3075,0
|
|
20230914,170600,513960450,3075,3075,3075,3075,0
|
|
20230914,170500,513960450,3075,3075,3075,3075,0
|
|
20230914,170400,513960450,3075,3075,3075,3075,0
|
|
20230914,170300,513960450,3075,3075,3075,3075,0
|
|
20230914,170200,513960450,3075,3075,3075,3075,0
|
|
20230914,170100,513960450,3075,3075,3075,3075,0
|
|
20230914,170000,513960450,3075,3075,3075,3075,0
|
|
20230914,165900,513960450,3075,3075,3075,3075,0
|
|
20230914,165800,513960450,3075,3075,3075,3075,0
|
|
20230914,165700,513960450,3075,3075,3075,3075,4180
|
|
20230914,165600,513960450,3075,3075,3075,3075,0
|
|
20230914,165500,513960450,3075,3075,3075,3075,0
|
|
20230914,165400,513960450,3075,3075,3075,3075,0
|
|
20230914,165300,513960450,3075,3075,3075,3075,0
|
|
20230914,165200,513960450,3075,3075,3075,3075,0
|
|
20230914,165100,513960450,3075,3075,3075,3075,0
|
|
20230914,165000,513960450,3075,3075,3075,3075,0
|
|
20230914,164900,513960450,3075,3075,3075,3075,0
|
|
20230914,164800,513960450,3075,3075,3075,3075,0
|
|
20230914,164700,513960450,3075,3075,3075,3075,0
|
|
20230914,164600,513960450,3075,3075,3075,3075,0
|
|
20230914,164500,513960450,3075,3075,3075,3075,0
|
|
20230914,164400,513960450,3075,3075,3075,3075,0
|
|
20230914,164300,513960450,3075,3075,3075,3075,0
|
|
20230914,164200,513960450,3075,3075,3075,3075,0
|
|
20230914,164100,513960450,3075,3075,3075,3075,0
|
|
20230914,164000,513960450,3075,3075,3075,3075,0
|
|
20230914,163900,513960450,3075,3075,3075,3075,0
|
|
20230914,163800,513960450,3075,3075,3075,3075,0
|
|
20230914,163700,513960450,3075,3075,3075,3075,0
|
|
20230914,163600,513960450,3075,3075,3075,3075,0
|
|
20230914,163500,513960450,3075,3075,3075,3075,0
|
|
20230914,163400,513960450,3075,3075,3075,3075,0
|
|
20230914,163300,513960450,3075,3075,3075,3075,0
|
|
20230914,163200,513960450,3075,3075,3075,3075,0
|
|
20230914,163100,513960450,3075,3075,3075,3075,0
|
|
20230914,163000,513960450,3075,3075,3075,3075,0
|
|
20230914,162900,513960450,3075,3075,3075,3075,0
|
|
20230914,162800,513960450,3075,3075,3075,3075,0
|
|
20230914,162700,513960450,3075,3075,3075,3075,4180
|
|
20230914,162600,513960450,3075,3075,3075,3075,0
|
|
20230914,162500,513960450,3075,3075,3075,3075,0
|
|
20230914,162400,513960450,3075,3075,3075,3075,0
|
|
20230914,162300,513960450,3075,3075,3075,3075,0
|
|
20230914,162200,513960450,3075,3075,3075,3075,0
|
|
20230914,162100,513960450,3075,3075,3075,3075,0
|
|
20230914,162000,513960450,3075,3075,3075,3075,0
|
|
20230914,161900,513960450,3075,3075,3075,3075,0
|
|
20230914,161800,513960450,3075,3075,3075,3075,0
|
|
20230914,161700,513960450,3075,3075,3075,3075,0
|
|
20230914,161600,513960450,3075,3075,3075,3075,0
|
|
20230914,161500,513960450,3075,3075,3075,3075,0
|
|
20230914,161400,513960450,3075,3075,3075,3075,0
|
|
20230914,161300,513960450,3075,3075,3075,3075,0
|
|
20230914,161200,513960450,3075,3075,3075,3075,0
|
|
20230914,161100,513960450,3075,3075,3075,3075,0
|
|
20230914,161000,513960450,3075,3075,3075,3075,0
|
|
20230914,160900,513960450,3075,3075,3075,3075,0
|
|
20230914,160800,513960450,3075,3075,3075,3075,0
|
|
20230914,160700,513960450,3075,3075,3075,3075,0
|
|
20230914,160600,513960450,3075,3075,3075,3075,0
|
|
20230914,160500,513960450,3075,3075,3075,3075,0
|
|
20230914,160400,513960450,3075,3075,3075,3075,0
|
|
20230914,160300,513960450,3075,3075,3075,3075,0
|
|
20230914,160200,513960450,3075,3075,3075,3075,0
|
|
20230914,160100,513960450,3075,3075,3075,3075,0
|
|
20230914,160000,513960450,3075,3075,3075,3075,0
|
|
20230914,155900,513960450,3075,3075,3075,3075,0
|
|
20230914,155800,513960450,3075,3075,3075,3075,0
|
|
20230914,155700,513960450,3075,3075,3075,3075,4180
|
|
20230914,155600,513960450,3075,3075,3075,3075,0
|
|
20230914,155500,513960450,3075,3075,3075,3075,0
|
|
20230914,155400,513960450,3075,3075,3075,3075,0
|
|
20230914,155300,513960450,3075,3075,3075,3075,0
|
|
20230914,155200,513960450,3075,3075,3075,3075,0
|
|
20230914,155100,513960450,3075,3075,3075,3075,0
|
|
20230914,155000,513960450,3075,3075,3075,3075,0
|
|
20230914,154900,513960450,3075,3075,3075,3075,0
|
|
20230914,154800,513960450,3075,3075,3075,3075,0
|
|
20230914,154700,513960450,3075,3075,3075,3075,0
|
|
20230914,154600,513960450,3075,3075,3075,3075,0
|
|
20230914,154500,513960450,3075,3075,3075,3075,0
|
|
20230914,154400,513960450,3075,3075,3075,3075,0
|
|
20230914,154300,513960450,3075,3075,3075,3075,0
|
|
20230914,154200,513960450,3075,3075,3075,3075,0
|
|
20230914,154100,513960450,3075,3075,3075,3075,0
|
|
20230914,154000,513960450,3075,3075,3075,3075,0
|
|
20230914,153900,513960450,3075,3075,3075,3075,0
|
|
20230914,153800,513960450,3075,3075,3075,3075,0
|
|
20230914,153700,513960450,3075,3075,3075,3075,0
|
|
20230914,153600,513960450,3075,3075,3075,3075,0
|
|
20230914,153500,513960450,3075,3075,3075,3075,0
|
|
20230914,153400,513960450,3075,3075,3075,3075,0
|
|
20230914,153300,513960450,3075,3075,3075,3075,0
|
|
20230914,153200,513960450,3075,3075,3075,3075,0
|
|
20230914,153100,513960450,3075,3075,3075,3075,0
|
|
20230914,153000,513960450,3075,3075,3075,3075,4180
|
|
20230914,152900,501106950,3075,3075,3075,3075,0
|
|
20230914,152800,501106950,3075,3075,3075,3075,0
|
|
20230914,152700,501106950,3075,3075,3075,3075,0
|
|
20230914,152600,501106950,3075,3075,3075,3075,0
|
|
20230914,152500,501106950,3075,3075,3075,3075,0
|
|
20230914,152400,501106950,3075,3075,3075,3075,0
|
|
20230914,152300,501106950,3075,3075,3075,3075,0
|
|
20230914,152200,501106950,3075,3075,3075,3075,0
|
|
20230914,152100,501106950,3075,3075,3075,3075,0
|
|
20230914,152000,501106950,3075,3075,3075,3075,0
|
|
20230914,151900,501106950,3075,3065,3075,3065,67
|
|
20230914,151800,500901535,3070,3070,3070,3070,70
|
|
20230914,151700,500686635,3070,3070,3070,3070,500
|
|
20230914,151600,499151635,3075,3075,3075,3075,1
|
|
20230914,151500,499148560,3070,3070,3070,3070,1299
|
|
20230914,151400,495160630,3070,3070,3070,3070,0
|
|
20230914,151300,495160630,3070,3060,3070,3060,4
|
|
20230914,151200,495148360,3060,3060,3075,3060,34
|
|
20230914,151100,495044140,3060,3060,3070,3060,962
|
|
20230914,151000,492097560,3060,3060,3060,3060,84
|
|
20230914,150900,491840520,3070,3060,3070,3060,219
|
|
20230914,150800,491168610,3060,3065,3065,3060,34
|
|
20230914,150700,491064545,3065,3065,3065,3065,8
|
|
20230914,150600,491040025,3065,3060,3075,3060,10
|
|
20230914,150500,491009375,3060,3060,3060,3060,7
|
|
20230914,150400,490987955,3060,3060,3060,3060,8
|
|
20230914,150300,490963475,3060,3060,3060,3060,8
|
|
20230914,150200,490938995,3060,3060,3060,3060,393
|
|
20230914,150100,489736415,3060,3060,3060,3060,184
|
|
20230914,150000,489173375,3060,3060,3060,3060,146
|
|
20230914,145900,488726615,3065,3065,3065,3065,100
|
|
20230914,145800,488420115,3075,3060,3075,3060,357
|
|
20230914,145700,487322460,3060,3060,3060,3060,0
|
|
20230914,145600,487322460,3060,3060,3075,3060,244
|
|
20230914,145500,486574520,3060,3060,3060,3060,1
|
|
20230914,145400,486571460,3060,3060,3060,3060,36
|
|
20230914,145300,486461300,3060,3060,3060,3060,15
|
|
20230914,145200,486415400,3055,3060,3060,3055,21
|
|
20230914,145100,486351180,3060,3060,3060,3060,6
|
|
20230914,145000,486332820,3060,3060,3075,3060,181
|
|
20230914,144900,485778945,3065,3065,3065,3065,0
|
|
20230914,144800,485778945,3065,3065,3065,3065,1
|
|
20230914,144700,485775880,3075,3075,3075,3075,0
|
|
20230914,144600,485775880,3075,3075,3075,3075,0
|
|
20230914,144500,485775880,3075,3075,3075,3075,0
|
|
20230914,144400,485775880,3075,3075,3075,3075,3
|
|
20230914,144300,485766655,3075,3075,3075,3075,0
|
|
20230914,144200,485766655,3075,3075,3075,3075,0
|
|
20230914,144100,485766655,3075,3075,3075,3075,0
|
|
20230914,144000,485766655,3075,3075,3075,3075,5
|
|
20230914,143900,485751280,3060,3060,3060,3060,0
|
|
20230914,143800,485751280,3060,3060,3060,3060,1
|
|
20230914,143700,485748220,3080,3080,3080,3080,0
|
|
20230914,143600,485748220,3080,3080,3080,3080,0
|
|
20230914,143500,485748220,3080,3080,3080,3080,0
|
|
20230914,143400,485748220,3080,3080,3080,3080,0
|
|
20230914,143300,485748220,3080,3080,3080,3080,1
|
|
20230914,143200,485745140,3060,3065,3080,3060,356
|
|
20230914,143100,484655750,3065,3060,3065,3060,37
|
|
20230914,143000,484542350,3060,3060,3060,3060,0
|
|
20230914,142900,484542350,3060,3060,3060,3060,0
|
|
20230914,142800,484542350,3060,3060,3060,3060,1
|
|
20230914,142700,484539290,3080,3080,3080,3080,0
|
|
20230914,142600,484539290,3080,3080,3080,3080,0
|
|
20230914,142500,484539290,3080,3080,3080,3080,0
|
|
20230914,142400,484539290,3080,3080,3080,3080,0
|
|
20230914,142300,484539290,3080,3080,3080,3080,0
|
|
20230914,142200,484539290,3080,3080,3080,3080,0
|
|
20230914,142100,484539290,3080,3080,3080,3080,0
|
|
20230914,142000,484539290,3080,3080,3080,3080,1
|
|
20230914,141900,484536210,3060,3060,3060,3060,0
|
|
20230914,141800,484536210,3060,3060,3060,3060,1
|
|
20230914,141700,484533150,3090,3090,3090,3090,0
|
|
20230914,141600,484533150,3090,3090,3090,3090,0
|
|
20230914,141500,484533150,3090,3090,3090,3090,0
|
|
20230914,141400,484533150,3090,3080,3090,3080,100
|
|
20230914,141300,484224670,3080,3080,3080,3080,0
|
|
20230914,141200,484224670,3080,3080,3080,3080,0
|
|
20230914,141100,484224670,3080,3080,3080,3080,9
|
|
20230914,141000,484196950,3060,3060,3060,3060,0
|
|
20230914,140900,484196950,3060,3060,3060,3060,51
|
|
20230914,140800,484040890,3090,3090,3090,3090,0
|
|
20230914,140700,484040890,3090,3070,3090,3070,5000
|
|
20230914,140600,468596390,3055,3070,3070,3055,3158
|
|
20230914,140500,458948060,3070,3070,3070,3070,0
|
|
20230914,140400,458948060,3070,3070,3070,3070,0
|
|
20230914,140300,458948060,3070,3070,3070,3070,0
|
|
20230914,140200,458948060,3070,3070,3070,3070,225
|
|
20230914,140100,458257310,3070,3070,3070,3070,0
|
|
20230914,140000,458257310,3070,3075,3075,3070,84
|
|
20230914,135900,457999180,3070,3070,3070,3065,396
|
|
20230914,135800,456783475,3070,3075,3075,3070,99
|
|
20230914,135700,456479495,3075,3080,3080,3075,364
|
|
20230914,135600,455359945,3080,3080,3080,3080,342
|
|
20230914,135500,454306585,3100,3100,3100,3100,21
|
|
20230914,135400,454241485,3100,3100,3100,3100,2700
|
|
20230914,135300,445871485,3100,3100,3100,3100,450
|
|
20230914,135200,444476485,3105,3105,3105,3105,0
|
|
20230914,135100,444476485,3105,3105,3105,3105,5
|
|
20230914,135000,444460960,3105,3100,3105,3100,520
|
|
20230914,134900,442848630,3100,3100,3100,3100,2
|
|
20230914,134800,442842430,3080,3090,3100,3080,5773
|
|
20230914,134700,424968490,3095,3090,3095,3090,744
|
|
20230914,134600,422666860,3090,3085,3090,3085,931
|
|
20230914,134500,419790765,3085,3090,3090,3085,545
|
|
20230914,134400,418107225,3090,3090,3090,3090,297
|
|
20230914,134300,417189495,3090,3090,3090,3090,261
|
|
20230914,134200,416383005,3090,3090,3095,3090,440
|
|
20230914,134100,415022505,3090,3095,3095,3090,230
|
|
20230914,134000,414311770,3095,3085,3095,3085,1933
|
|
20230914,133900,408330750,3090,3090,3090,3085,1718
|
|
20230914,133800,403022135,3090,3090,3090,3090,354
|
|
20230914,133700,401928275,3090,3090,3090,3090,141
|
|
20230914,133600,401492585,3085,3080,3090,3080,1266
|
|
20230914,133500,397587680,3080,3080,3080,3080,481
|
|
20230914,133400,396106200,3080,3080,3080,3080,0
|
|
20230914,133300,396106200,3080,3080,3085,3060,189
|
|
20230914,133200,395523570,3080,3075,3085,3075,748
|
|
20230914,133100,393218695,3075,3080,3080,3075,1066
|
|
20230914,133000,389935670,3070,3065,3075,3065,267
|
|
20230914,132900,389115705,3060,3060,3075,3060,32
|
|
20230914,132800,389017770,3055,3065,3065,3055,698
|
|
20230914,132700,386879785,3065,3065,3065,3065,114
|
|
20230914,132600,386530375,3075,3075,3075,3075,0
|
|
20230914,132500,386530375,3075,3070,3075,3055,1482
|
|
20230914,132400,381981670,3075,3075,3075,3075,1071
|
|
20230914,132300,378688345,3075,3075,3075,3075,26
|
|
20230914,132200,378608395,3075,3075,3075,3075,845
|
|
20230914,132100,376010020,3070,3070,3070,3070,0
|
|
20230914,132000,376010020,3070,3060,3075,3060,3007
|
|
20230914,131900,366783660,3060,3055,3065,3055,834
|
|
20230914,131800,364229960,3055,3055,3055,3055,3
|
|
20230914,131700,364220795,3060,3060,3060,3060,0
|
|
20230914,131600,364220795,3060,3065,3065,3060,1079
|
|
20230914,131500,360914070,3065,3060,3065,3060,664
|
|
20230914,131400,358882180,3060,3060,3065,3055,2363
|
|
20230914,131300,351646260,3060,3050,3060,3050,4
|
|
20230914,131200,351634050,3045,3055,3055,3045,475
|
|
20230914,131100,350183395,3055,3060,3060,3055,1105
|
|
20230914,131000,346802455,3060,3060,3060,3060,393
|
|
20230914,130900,345599875,3060,3060,3060,3060,139
|
|
20230914,130800,345174535,3055,3055,3055,3055,199
|
|
20230914,130700,344566590,3045,3045,3045,3045,56
|
|
20230914,130600,344396070,3050,3045,3055,3045,994
|
|
20230914,130500,341362290,3045,3055,3055,3045,664
|
|
20230914,130400,339334655,3060,3060,3060,3060,60
|
|
20230914,130300,339151055,3060,3045,3065,3040,3618
|
|
20230914,130200,328083670,3035,3035,3040,3035,386
|
|
20230914,130100,326911910,3030,3035,3035,3030,1108
|
|
20230914,130000,323552130,3035,3015,3060,3015,30682
|
|
20230914,125900,229795000,3005,3005,3005,3005,1102
|
|
20230914,125800,226483490,3005,3005,3005,3005,0
|
|
20230914,125700,226483490,3005,3005,3005,3005,0
|
|
20230914,125600,226483490,3005,3005,3005,3005,10
|
|
20230914,125500,226453440,3000,3000,3000,3000,130
|
|
20230914,125400,226063440,3000,3000,3000,3000,0
|
|
20230914,125300,226063440,3000,3000,3000,3000,146
|
|
20230914,125200,225625440,3005,3005,3005,3005,130
|
|
20230914,125100,225234790,3005,3005,3005,3005,2
|
|
20230914,125000,225228780,3005,3005,3005,3005,192
|
|
20230914,124900,224651820,3000,3000,3000,3000,0
|
|
20230914,124800,224651820,3000,3000,3000,3000,130
|
|
20230914,124700,224261820,3000,3000,3000,3000,0
|
|
20230914,124600,224261820,3000,3005,3005,3000,131
|
|
20230914,124500,223868170,3020,3015,3020,3015,5
|
|
20230914,124400,223853075,3000,3000,3000,3000,130
|
|
20230914,124300,223463075,3000,3000,3000,3000,100
|
|
20230914,124200,223163075,3000,3000,3000,3000,130
|
|
20230914,124100,222773075,3005,3005,3005,3005,0
|
|
20230914,124000,222773075,3005,3015,3015,3005,297
|
|
20230914,123900,221880390,3005,3005,3005,3005,0
|
|
20230914,123800,221880390,3005,3005,3005,3005,130
|
|
20230914,123700,221489740,3005,3005,3005,3005,0
|
|
20230914,123600,221489740,3005,3005,3005,3005,130
|
|
20230914,123500,221099090,3000,3000,3000,3000,0
|
|
20230914,123400,221099090,3000,3000,3000,3000,130
|
|
20230914,123300,220709090,3000,3000,3000,3000,130
|
|
20230914,123200,220319090,3000,3000,3000,3000,0
|
|
20230914,123100,220319090,3000,3000,3000,3000,130
|
|
20230914,123000,219929090,3000,3000,3000,3000,0
|
|
20230914,122900,219929090,3000,3000,3000,3000,130
|
|
20230914,122800,219539090,3000,3000,3000,3000,0
|
|
20230914,122700,219539090,3000,3000,3000,3000,130
|
|
20230914,122600,219149090,3000,3000,3000,3000,0
|
|
20230914,122500,219149090,3000,3000,3000,3000,130
|
|
20230914,122400,218759090,3000,3000,3000,3000,100
|
|
20230914,122300,218459090,3000,3000,3000,3000,130
|
|
20230914,122200,218069090,3000,3000,3000,3000,0
|
|
20230914,122100,218069090,3000,3000,3000,3000,130
|
|
20230914,122000,217679090,3000,3000,3000,3000,0
|
|
20230914,121900,217679090,3000,3000,3000,3000,130
|
|
20230914,121800,217289090,3015,3015,3015,3015,1
|
|
20230914,121700,217286075,2995,2995,2995,2995,130
|
|
20230914,121600,216896725,2995,2995,2995,2995,0
|
|
20230914,121500,216896725,2995,3000,3000,2995,135
|
|
20230914,121400,216492375,3015,2995,3015,2995,1839
|
|
20230914,121300,210978045,2995,2995,2995,2995,0
|
|
20230914,121200,210978045,2995,3000,3000,2995,16276
|
|
20230914,121100,162164455,3005,3005,3005,3005,4
|
|
20230914,121000,162152435,3005,3005,3005,3005,35
|
|
20230914,120900,162047260,3000,3000,3000,3000,0
|
|
20230914,120800,162047260,3000,3000,3000,3000,130
|
|
20230914,120700,161657260,3000,3000,3000,3000,0
|
|
20230914,120600,161657260,3000,3000,3000,3000,130
|
|
20230914,120500,161267260,3000,3000,3000,3000,0
|
|
20230914,120400,161267260,3000,3000,3000,3000,130
|
|
20230914,120300,160877260,3000,3000,3000,3000,0
|
|
20230914,120200,160877260,3000,3000,3000,3000,130
|
|
20230914,120100,160487260,3000,3000,3000,3000,0
|
|
20230914,120000,160487260,3000,3000,3000,3000,130
|
|
20230914,115900,160097260,3000,3000,3000,3000,0
|
|
20230914,115800,160097260,3000,3000,3000,3000,130
|
|
20230914,115700,159707260,3000,3000,3000,3000,151
|
|
20230914,115600,159254260,3000,3005,3005,3000,133
|
|
20230914,115500,158855245,3005,3000,3005,3000,2163
|
|
20230914,115400,152356080,3000,3000,3000,3000,0
|
|
20230914,115300,152356080,3000,3000,3000,3000,130
|
|
20230914,115200,151966080,3005,3005,3005,3005,0
|
|
20230914,115100,151966080,3005,3005,3005,3005,130
|
|
20230914,115000,151575430,3005,3005,3005,3005,5
|
|
20230914,114900,151560405,3005,3000,3005,3000,132
|
|
20230914,114800,151164395,3000,3000,3000,3000,0
|
|
20230914,114700,151164395,3000,3005,3005,3000,131
|
|
20230914,114600,150771390,3005,3005,3005,3005,0
|
|
20230914,114500,150771390,3005,3005,3005,3005,334
|
|
20230914,114400,149767720,3005,3005,3005,3005,0
|
|
20230914,114300,149767720,3005,3020,3020,3005,7
|
|
20230914,114200,149746610,3005,3005,3005,3005,0
|
|
20230914,114100,149746610,3005,3000,3005,3000,176
|
|
20230914,114000,149218535,3005,3005,3005,3005,2
|
|
20230914,113900,149212525,3000,3000,3000,3000,130
|
|
20230914,113800,148822525,3005,3005,3005,3005,0
|
|
20230914,113700,148822525,3005,3005,3005,3005,454
|
|
20230914,113600,147458255,3005,3005,3005,3005,612
|
|
20230914,113500,145619195,3005,3005,3005,3005,0
|
|
20230914,113400,145619195,3005,3010,3015,3005,5
|
|
20230914,113300,145604145,3000,3000,3000,3000,207
|
|
20230914,113200,144983145,3000,3000,3000,3000,130
|
|
20230914,113100,144593145,3005,3005,3005,3005,3
|
|
20230914,113000,144584130,3005,3000,3005,3000,142
|
|
20230914,112900,144158070,3005,3005,3005,3005,103
|
|
20230914,112800,143848555,3000,3000,3000,3000,130
|
|
20230914,112700,143458555,3000,3000,3000,3000,0
|
|
20230914,112600,143458555,3000,3005,3005,3000,135
|
|
20230914,112500,143053530,3000,3000,3000,3000,0
|
|
20230914,112400,143053530,3000,3000,3000,3000,130
|
|
20230914,112300,142663530,3000,3000,3000,3000,1
|
|
20230914,112200,142660530,3000,3005,3005,3000,131
|
|
20230914,112100,142267525,3000,3000,3000,3000,530
|
|
20230914,112000,140677525,3005,3005,3005,3005,10
|
|
20230914,111900,140647475,3000,3000,3000,3000,0
|
|
20230914,111800,140647475,3000,3000,3000,3000,130
|
|
20230914,111700,140257475,3020,3000,3020,3000,135
|
|
20230914,111600,139852375,3005,3020,3020,3005,3
|
|
20230914,111500,139843345,3000,3000,3000,3000,130
|
|
20230914,111400,139453345,3020,3000,3020,3000,301
|
|
20230914,111300,138550325,3000,3000,3000,3000,130
|
|
20230914,111200,138160325,3000,3000,3000,3000,0
|
|
20230914,111100,138160325,3000,3000,3000,3000,130
|
|
20230914,111000,137770325,3020,3010,3020,3010,60
|
|
20230914,110900,137589550,3010,3005,3010,3000,133
|
|
20230914,110800,137190525,3005,3005,3005,3000,2057
|
|
20230914,110700,131019505,3000,3005,3005,3000,132
|
|
20230914,110600,130623495,3005,3005,3005,3005,3
|
|
20230914,110500,130614480,3005,3005,3005,3000,339
|
|
20230914,110400,129597435,3005,3005,3005,3005,2
|
|
20230914,110300,129591425,3005,3005,3005,3005,1939
|
|
20230914,110200,123764730,3010,3010,3010,3010,2
|
|
20230914,110100,123758710,3005,3005,3005,3005,130
|
|
20230914,110000,123368060,3005,3005,3005,3005,400
|
|
20230914,105900,122166060,3005,3005,3005,3005,130
|
|
20230914,105800,121775410,3010,3005,3010,3005,132
|
|
20230914,105700,121378740,3005,3005,3005,3005,0
|
|
20230914,105600,121378740,3005,3005,3005,3005,130
|
|
20230914,105500,120988090,3010,3010,3010,3010,80
|
|
20230914,105400,120747290,3005,3010,3010,3005,61
|
|
20230914,105300,120563790,3020,3005,3020,3005,600
|
|
20230914,105200,118756290,3005,3005,3005,3005,157
|
|
20230914,105100,118284505,3020,3010,3020,3010,142
|
|
20230914,105000,117856075,3005,3005,3005,3005,130
|
|
20230914,104900,117465425,3010,3010,3010,3010,0
|
|
20230914,104800,117465425,3010,3005,3010,3005,134
|
|
20230914,104700,117062745,3010,3010,3010,3010,2
|
|
20230914,104600,117056725,3005,3010,3010,3005,210
|
|
20230914,104500,116425275,3010,3010,3010,3010,0
|
|
20230914,104400,116425275,3010,3010,3010,3010,5
|
|
20230914,104300,116410225,3010,3010,3010,3010,15
|
|
20230914,104200,116365075,3005,3010,3010,3005,396
|
|
20230914,104100,115174595,3005,3005,3005,3005,0
|
|
20230914,104000,115174595,3005,3010,3010,3005,132
|
|
20230914,103900,114777925,3005,3005,3005,3005,130
|
|
20230914,103800,114387275,3005,3005,3005,3005,160
|
|
20230914,103700,113906475,3005,3020,3020,3005,131
|
|
20230914,103600,113512805,3005,3005,3005,3005,0
|
|
20230914,103500,113512805,3005,3005,3005,3005,131
|
|
20230914,103400,113119150,3000,3000,3000,3000,0
|
|
20230914,103300,113119150,3000,3020,3020,3000,234
|
|
20230914,103200,112415090,3000,3000,3000,3000,0
|
|
20230914,103100,112415090,3000,3020,3020,3000,1227
|
|
20230914,103000,108727090,3000,3000,3000,3000,0
|
|
20230914,102900,108727090,3000,3000,3000,3000,3082
|
|
20230914,102800,99481090,3000,3000,3000,3000,1267
|
|
20230914,102700,95680090,3000,3005,3005,3000,152
|
|
20230914,102600,95223990,3005,3005,3005,3005,150
|
|
20230914,102500,94773240,3000,3000,3000,3000,135
|
|
20230914,102400,94368240,3005,3005,3005,3005,169
|
|
20230914,102300,93860395,3000,3005,3005,3000,338
|
|
20230914,102200,92845320,3005,3005,3005,3005,0
|
|
20230914,102100,92845320,3005,3005,3005,3005,0
|
|
20230914,102000,92845320,3005,3005,3005,3005,190
|
|
20230914,101900,92274370,3005,3005,3005,3005,0
|
|
20230914,101800,92274370,3005,3005,3005,3005,163
|
|
20230914,101700,91784555,3005,3005,3005,3005,0
|
|
20230914,101600,91784555,3005,3005,3005,3005,811
|
|
20230914,101500,89347500,3005,3005,3005,3005,0
|
|
20230914,101400,89347500,3005,3005,3005,3005,803
|
|
20230914,101300,86934485,3005,3005,3005,3005,0
|
|
20230914,101200,86934485,3005,3005,3005,3005,200
|
|
20230914,101100,86333485,3005,3005,3005,3005,379
|
|
20230914,101000,85194590,3020,3005,3020,3005,2
|
|
20230914,100900,85188565,3000,3000,3000,3000,0
|
|
20230914,100800,85188565,3000,3000,3000,3000,0
|
|
20230914,100700,85188565,3000,3000,3000,3000,0
|
|
20230914,100600,85188565,3000,3000,3020,3000,5146
|
|
20230914,100500,69750545,3005,3005,3005,3005,200
|
|
20230914,100400,69149545,3005,3005,3020,3005,206
|
|
20230914,100300,68530440,3000,3000,3000,3000,640
|
|
20230914,100200,66610440,3005,3000,3005,3000,4627
|
|
20230914,100100,52716940,3025,3025,3025,3025,0
|
|
20230914,100000,52716940,3025,3025,3025,3025,0
|
|
20230914,095900,52716940,3025,3025,3025,3025,0
|
|
20230914,095800,52716940,3025,3025,3025,3025,0
|
|
20230914,095700,52716940,3025,3025,3025,3025,1
|
|
20230914,095600,52713915,3025,3000,3025,3000,53
|
|
20230914,095500,52553685,3000,3000,3000,3000,0
|
|
20230914,095400,52553685,3000,3000,3000,3000,907
|
|
20230914,095300,49832685,3000,3000,3000,3000,360
|
|
20230914,095200,48752685,3000,3000,3000,3000,10
|
|
20230914,095100,48722685,3000,3000,3000,3000,0
|
|
20230914,095000,48722685,3000,3000,3000,3000,6
|
|
20230914,094900,48704685,3000,3000,3000,3000,0
|
|
20230914,094800,48704685,3000,3000,3000,3000,0
|
|
20230914,094700,48704685,3000,2995,3000,2990,1100
|
|
20230914,094600,45411690,3000,2995,3000,2995,2
|
|
20230914,094500,45405695,2990,2990,2990,2990,1
|
|
20230914,094400,45402705,2990,2990,2990,2990,2
|
|
20230914,094300,45396725,2990,2990,2990,2990,67
|
|
20230914,094200,45196395,2995,2995,2995,2995,1
|
|
20230914,094100,45193400,2995,2995,2995,2995,447
|
|
20230914,094000,43854635,2995,3000,3000,2995,445
|
|
20230914,093900,42521635,3005,3005,3005,3005,150
|
|
20230914,093800,42070885,3005,3005,3005,3005,0
|
|
20230914,093700,42070885,3005,3005,3005,3005,0
|
|
20230914,093600,42070885,3005,3000,3005,3000,110
|
|
20230914,093500,41740835,3000,3000,3000,3000,10
|
|
20230914,093400,41710835,3000,3005,3005,3000,2633
|
|
20230914,093300,33811675,3005,3005,3005,3005,10
|
|
20230914,093200,33781625,3005,3005,3005,3005,21
|
|
20230914,093100,33718520,3005,3005,3005,3005,29
|
|
20230914,093000,33631375,3000,3005,3005,3000,236
|
|
20230914,092900,32923045,3010,3010,3010,3010,0
|
|
20230914,092800,32923045,3010,3010,3010,3010,0
|
|
20230914,092700,32923045,3010,3005,3010,3005,17
|
|
20230914,092600,32871885,3005,3015,3015,3005,4100
|
|
20230914,092500,20529925,3025,3025,3025,3025,40
|
|
20230914,092400,20408925,3025,3025,3025,3025,1
|
|
20230914,092300,20405900,3030,3030,3030,3030,0
|
|
20230914,092200,20405900,3030,3030,3030,3030,1
|
|
20230914,092100,20402870,3030,3030,3030,3030,0
|
|
20230914,092000,20402870,3030,3030,3030,3030,1
|
|
20230914,091900,20399840,3030,3030,3030,3030,1
|
|
20230914,091800,20396810,3035,3035,3035,3035,0
|
|
20230914,091700,20396810,3035,3035,3035,3035,0
|
|
20230914,091600,20396810,3035,3010,3035,3010,157
|
|
20230914,091500,19924190,3010,3010,3010,3010,1145
|
|
20230914,091400,16477740,3010,3010,3010,3010,0
|
|
20230914,091300,16477740,3010,3010,3010,3010,1
|
|
20230914,091200,16474730,3010,3015,3015,3010,446
|
|
20230914,091100,15132265,3015,3015,3015,3015,1
|
|
20230914,091000,15129250,3035,3010,3035,3010,69
|
|
20230914,090900,14921285,3040,3040,3040,3040,50
|
|
20230914,090800,14769285,3040,3035,3040,3035,1331
|
|
20230914,090700,10728045,3035,3030,3035,3030,21
|
|
20230914,090600,10664410,3030,3005,3030,3000,345
|
|
20230914,090500,9622430,3005,3010,3010,3005,929
|
|
20230914,090400,6830210,3010,3015,3015,3010,323
|
|
20230914,090300,5857375,3015,3015,3015,3015,981
|
|
20230914,090200,2899660,3015,3015,3015,3015,20
|
|
20230914,090100,2839360,3040,3040,3040,3040,0
|
|
20230914,090000,2839360,3040,3040,3040,3040,934
|