630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192700,449220080,3000,3000,3000,3000,1155
|
|
20230919,192600,449220080,3000,3000,3000,3000,0
|
|
20230919,192500,449220080,3000,3000,3000,3000,0
|
|
20230919,192400,449220080,3000,3000,3000,3000,0
|
|
20230919,192300,449220080,3000,3000,3000,3000,0
|
|
20230919,192200,449220080,3000,3000,3000,3000,0
|
|
20230919,192100,449220080,3000,3000,3000,3000,0
|
|
20230919,192000,449220080,3000,3000,3000,3000,0
|
|
20230919,191900,449220080,3000,3000,3000,3000,0
|
|
20230919,191800,449220080,3000,3000,3000,3000,0
|
|
20230919,191700,449220080,3000,3000,3000,3000,0
|
|
20230919,191600,449220080,3000,3000,3000,3000,0
|
|
20230919,191500,449220080,3000,3000,3000,3000,0
|
|
20230919,191400,449220080,3000,3000,3000,3000,0
|
|
20230919,191300,449220080,3000,3000,3000,3000,0
|
|
20230919,191200,449220080,3000,3000,3000,3000,0
|
|
20230919,191100,449220080,3000,3000,3000,3000,0
|
|
20230919,191000,449220080,3000,3000,3000,3000,0
|
|
20230919,190900,449220080,3000,3000,3000,3000,0
|
|
20230919,190800,449220080,3000,3000,3000,3000,0
|
|
20230919,190700,449220080,3000,3000,3000,3000,0
|
|
20230919,190600,449220080,3000,3000,3000,3000,0
|
|
20230919,190500,449220080,3000,3000,3000,3000,0
|
|
20230919,190400,449220080,3000,3000,3000,3000,0
|
|
20230919,190300,449220080,3000,3000,3000,3000,0
|
|
20230919,190200,449220080,3000,3000,3000,3000,0
|
|
20230919,190100,449220080,3000,3000,3000,3000,0
|
|
20230919,190000,449220080,3000,3000,3000,3000,0
|
|
20230919,185900,449220080,3000,3000,3000,3000,0
|
|
20230919,185800,449220080,3000,3000,3000,3000,0
|
|
20230919,185700,449220080,3000,3000,3000,3000,1155
|
|
20230919,185600,449220080,3000,3000,3000,3000,0
|
|
20230919,185500,449220080,3000,3000,3000,3000,0
|
|
20230919,185400,449220080,3000,3000,3000,3000,0
|
|
20230919,185300,449220080,3000,3000,3000,3000,0
|
|
20230919,185200,449220080,3000,3000,3000,3000,0
|
|
20230919,185100,449220080,3000,3000,3000,3000,0
|
|
20230919,185000,449220080,3000,3000,3000,3000,0
|
|
20230919,184900,449220080,3000,3000,3000,3000,0
|
|
20230919,184800,449220080,3000,3000,3000,3000,0
|
|
20230919,184700,449220080,3000,3000,3000,3000,0
|
|
20230919,184600,449220080,3000,3000,3000,3000,0
|
|
20230919,184500,449220080,3000,3000,3000,3000,0
|
|
20230919,184400,449220080,3000,3000,3000,3000,0
|
|
20230919,184300,449220080,3000,3000,3000,3000,0
|
|
20230919,184200,449220080,3000,3000,3000,3000,0
|
|
20230919,184100,449220080,3000,3000,3000,3000,0
|
|
20230919,184000,449220080,3000,3000,3000,3000,0
|
|
20230919,183900,449220080,3000,3000,3000,3000,0
|
|
20230919,183800,449220080,3000,3000,3000,3000,0
|
|
20230919,183700,449220080,3000,3000,3000,3000,0
|
|
20230919,183600,449220080,3000,3000,3000,3000,0
|
|
20230919,183500,449220080,3000,3000,3000,3000,0
|
|
20230919,183400,449220080,3000,3000,3000,3000,0
|
|
20230919,183300,449220080,3000,3000,3000,3000,0
|
|
20230919,183200,449220080,3000,3000,3000,3000,0
|
|
20230919,183100,449220080,3000,3000,3000,3000,0
|
|
20230919,183000,449220080,3000,3000,3000,3000,0
|
|
20230919,182900,449220080,3000,3000,3000,3000,0
|
|
20230919,182800,449220080,3000,3000,3000,3000,0
|
|
20230919,182700,449220080,3000,3000,3000,3000,1155
|
|
20230919,182600,449220080,3000,3000,3000,3000,0
|
|
20230919,182500,449220080,3000,3000,3000,3000,0
|
|
20230919,182400,449220080,3000,3000,3000,3000,0
|
|
20230919,182300,449220080,3000,3000,3000,3000,0
|
|
20230919,182200,449220080,3000,3000,3000,3000,0
|
|
20230919,182100,449220080,3000,3000,3000,3000,0
|
|
20230919,182000,449220080,3000,3000,3000,3000,0
|
|
20230919,181900,449220080,3000,3000,3000,3000,0
|
|
20230919,181800,449220080,3000,3000,3000,3000,0
|
|
20230919,181700,449220080,3000,3000,3000,3000,0
|
|
20230919,181600,449220080,3000,3000,3000,3000,0
|
|
20230919,181500,449220080,3000,3000,3000,3000,0
|
|
20230919,181400,449220080,3000,3000,3000,3000,0
|
|
20230919,181300,449220080,3000,3000,3000,3000,0
|
|
20230919,181200,449220080,3000,3000,3000,3000,0
|
|
20230919,181100,449220080,3000,3000,3000,3000,0
|
|
20230919,181000,449220080,3000,3000,3000,3000,0
|
|
20230919,180900,449220080,3000,3000,3000,3000,0
|
|
20230919,180800,449220080,3000,3000,3000,3000,0
|
|
20230919,180700,449220080,3000,3000,3000,3000,0
|
|
20230919,180600,449220080,3000,3000,3000,3000,0
|
|
20230919,180500,449220080,3000,3000,3000,3000,0
|
|
20230919,180400,449220080,3000,3000,3000,3000,0
|
|
20230919,180300,449220080,3000,3000,3000,3000,0
|
|
20230919,180200,449220080,3000,3000,3000,3000,0
|
|
20230919,180100,449220080,3000,3000,3000,3000,0
|
|
20230919,180000,449220080,3000,3000,3000,3000,0
|
|
20230919,175900,449220080,3000,3000,3000,3000,0
|
|
20230919,175800,449220080,3000,3000,3000,3000,0
|
|
20230919,175700,449220080,3000,3000,3000,3000,1155
|
|
20230919,175600,449220080,3000,3000,3000,3000,0
|
|
20230919,175500,449220080,3000,3000,3000,3000,0
|
|
20230919,175400,449220080,3000,3000,3000,3000,0
|
|
20230919,175300,449220080,3000,3000,3000,3000,0
|
|
20230919,175200,449220080,3000,3000,3000,3000,0
|
|
20230919,175100,449220080,3000,3000,3000,3000,0
|
|
20230919,175000,449220080,3000,3000,3000,3000,0
|
|
20230919,174900,449220080,3000,3000,3000,3000,0
|
|
20230919,174800,449220080,3000,3000,3000,3000,0
|
|
20230919,174700,449220080,3000,3000,3000,3000,0
|
|
20230919,174600,449220080,3000,3000,3000,3000,0
|
|
20230919,174500,449220080,3000,3000,3000,3000,0
|
|
20230919,174400,449220080,3000,3000,3000,3000,0
|
|
20230919,174300,449220080,3000,3000,3000,3000,0
|
|
20230919,174200,449220080,3000,3000,3000,3000,0
|
|
20230919,174100,449220080,3000,3000,3000,3000,0
|
|
20230919,174000,449220080,3000,3000,3000,3000,0
|
|
20230919,173900,449220080,3000,3000,3000,3000,0
|
|
20230919,173800,449220080,3000,3000,3000,3000,0
|
|
20230919,173700,449220080,3000,3000,3000,3000,0
|
|
20230919,173600,449220080,3000,3000,3000,3000,0
|
|
20230919,173500,449220080,3000,3000,3000,3000,0
|
|
20230919,173400,449220080,3000,3000,3000,3000,0
|
|
20230919,173300,449220080,3000,3000,3000,3000,0
|
|
20230919,173200,449220080,3000,3000,3000,3000,0
|
|
20230919,173100,449220080,3000,3000,3000,3000,0
|
|
20230919,173000,449220080,3000,3000,3000,3000,0
|
|
20230919,172900,449220080,3000,3000,3000,3000,0
|
|
20230919,172800,449220080,3000,3000,3000,3000,0
|
|
20230919,172700,449220080,3000,3000,3000,3000,1155
|
|
20230919,172600,449220080,3000,3000,3000,3000,0
|
|
20230919,172500,449220080,3000,3000,3000,3000,0
|
|
20230919,172400,449220080,3000,3000,3000,3000,0
|
|
20230919,172300,449220080,3000,3000,3000,3000,0
|
|
20230919,172200,449220080,3000,3000,3000,3000,0
|
|
20230919,172100,449220080,3000,3000,3000,3000,0
|
|
20230919,172000,449220080,3000,3000,3000,3000,0
|
|
20230919,171900,449220080,3000,3000,3000,3000,0
|
|
20230919,171800,449220080,3000,3000,3000,3000,0
|
|
20230919,171700,449220080,3000,3000,3000,3000,0
|
|
20230919,171600,449220080,3000,3000,3000,3000,0
|
|
20230919,171500,449220080,3000,3000,3000,3000,0
|
|
20230919,171400,449220080,3000,3000,3000,3000,0
|
|
20230919,171300,449220080,3000,3000,3000,3000,0
|
|
20230919,171200,449220080,3000,3000,3000,3000,0
|
|
20230919,171100,449220080,3000,3000,3000,3000,0
|
|
20230919,171000,449220080,3000,3000,3000,3000,0
|
|
20230919,170900,449220080,3000,3000,3000,3000,0
|
|
20230919,170800,449220080,3000,3000,3000,3000,0
|
|
20230919,170700,449220080,3000,3000,3000,3000,0
|
|
20230919,170600,449220080,3000,3000,3000,3000,0
|
|
20230919,170500,449220080,3000,3000,3000,3000,0
|
|
20230919,170400,449220080,3000,3000,3000,3000,0
|
|
20230919,170300,449220080,3000,3000,3000,3000,0
|
|
20230919,170200,449220080,3000,3000,3000,3000,0
|
|
20230919,170100,449220080,3000,3000,3000,3000,0
|
|
20230919,170000,449220080,3000,3000,3000,3000,0
|
|
20230919,165900,449220080,3000,3000,3000,3000,0
|
|
20230919,165800,449220080,3000,3000,3000,3000,0
|
|
20230919,165700,449220080,3000,3000,3000,3000,1155
|
|
20230919,165600,449220080,3000,3000,3000,3000,0
|
|
20230919,165500,449220080,3000,3000,3000,3000,0
|
|
20230919,165400,449220080,3000,3000,3000,3000,0
|
|
20230919,165300,449220080,3000,3000,3000,3000,0
|
|
20230919,165200,449220080,3000,3000,3000,3000,0
|
|
20230919,165100,449220080,3000,3000,3000,3000,0
|
|
20230919,165000,449220080,3000,3000,3000,3000,0
|
|
20230919,164900,449220080,3000,3000,3000,3000,0
|
|
20230919,164800,449220080,3000,3000,3000,3000,0
|
|
20230919,164700,449220080,3000,3000,3000,3000,0
|
|
20230919,164600,449220080,3000,3000,3000,3000,0
|
|
20230919,164500,449220080,3000,3000,3000,3000,0
|
|
20230919,164400,449220080,3000,3000,3000,3000,0
|
|
20230919,164300,449220080,3000,3000,3000,3000,0
|
|
20230919,164200,449220080,3000,3000,3000,3000,0
|
|
20230919,164100,449220080,3000,3000,3000,3000,0
|
|
20230919,164000,449220080,3000,3000,3000,3000,0
|
|
20230919,163900,449220080,3000,3000,3000,3000,0
|
|
20230919,163800,449220080,3000,3000,3000,3000,0
|
|
20230919,163700,449220080,3000,3000,3000,3000,0
|
|
20230919,163600,449220080,3000,3000,3000,3000,0
|
|
20230919,163500,449220080,3000,3000,3000,3000,0
|
|
20230919,163400,449220080,3000,3000,3000,3000,0
|
|
20230919,163300,449220080,3000,3000,3000,3000,0
|
|
20230919,163200,449220080,3000,3000,3000,3000,0
|
|
20230919,163100,449220080,3000,3000,3000,3000,0
|
|
20230919,163000,449220080,3000,3000,3000,3000,0
|
|
20230919,162900,449220080,3000,3000,3000,3000,0
|
|
20230919,162800,449220080,3000,3000,3000,3000,0
|
|
20230919,162700,449220080,3000,3000,3000,3000,1155
|
|
20230919,162600,449220080,3000,3000,3000,3000,0
|
|
20230919,162500,449220080,3000,3000,3000,3000,0
|
|
20230919,162400,449220080,3000,3000,3000,3000,0
|
|
20230919,162300,449220080,3000,3000,3000,3000,0
|
|
20230919,162200,449220080,3000,3000,3000,3000,0
|
|
20230919,162100,449220080,3000,3000,3000,3000,0
|
|
20230919,162000,449220080,3000,3000,3000,3000,0
|
|
20230919,161900,449220080,3000,3000,3000,3000,0
|
|
20230919,161800,449220080,3000,3000,3000,3000,0
|
|
20230919,161700,449220080,3000,3000,3000,3000,0
|
|
20230919,161600,449220080,3000,3000,3000,3000,0
|
|
20230919,161500,449220080,3000,3000,3000,3000,0
|
|
20230919,161400,449220080,3000,3000,3000,3000,0
|
|
20230919,161300,449220080,3000,3000,3000,3000,0
|
|
20230919,161200,449220080,3000,3000,3000,3000,0
|
|
20230919,161100,449220080,3000,3000,3000,3000,0
|
|
20230919,161000,449220080,3000,3000,3000,3000,0
|
|
20230919,160900,449220080,3000,3000,3000,3000,0
|
|
20230919,160800,449220080,3000,3000,3000,3000,0
|
|
20230919,160700,449220080,3000,3000,3000,3000,0
|
|
20230919,160600,449220080,3000,3000,3000,3000,0
|
|
20230919,160500,449220080,3000,3000,3000,3000,0
|
|
20230919,160400,449220080,3000,3000,3000,3000,0
|
|
20230919,160300,449220080,3000,3000,3000,3000,0
|
|
20230919,160200,449220080,3000,3000,3000,3000,0
|
|
20230919,160100,449220080,3000,3000,3000,3000,0
|
|
20230919,160000,449220080,3000,3000,3000,3000,0
|
|
20230919,155900,449220080,3000,3000,3000,3000,0
|
|
20230919,155800,449220080,3000,3000,3000,3000,0
|
|
20230919,155700,449220080,3000,3000,3000,3000,1155
|
|
20230919,155600,449220080,3000,3000,3000,3000,0
|
|
20230919,155500,449220080,3000,3000,3000,3000,0
|
|
20230919,155400,449220080,3000,3000,3000,3000,0
|
|
20230919,155300,449220080,3000,3000,3000,3000,0
|
|
20230919,155200,449220080,3000,3000,3000,3000,0
|
|
20230919,155100,449220080,3000,3000,3000,3000,0
|
|
20230919,155000,449220080,3000,3000,3000,3000,0
|
|
20230919,154900,449220080,3000,3000,3000,3000,0
|
|
20230919,154800,449220080,3000,3000,3000,3000,0
|
|
20230919,154700,449220080,3000,3000,3000,3000,0
|
|
20230919,154600,449220080,3000,3000,3000,3000,0
|
|
20230919,154500,449220080,3000,3000,3000,3000,0
|
|
20230919,154400,449220080,3000,3000,3000,3000,0
|
|
20230919,154300,449220080,3000,3000,3000,3000,0
|
|
20230919,154200,449220080,3000,3000,3000,3000,0
|
|
20230919,154100,449220080,3000,3000,3000,3000,0
|
|
20230919,154000,449220080,3000,3000,3000,3000,0
|
|
20230919,153900,449220080,3000,3000,3000,3000,0
|
|
20230919,153800,449220080,3000,3000,3000,3000,0
|
|
20230919,153700,449220080,3000,3000,3000,3000,0
|
|
20230919,153600,449220080,3000,3000,3000,3000,0
|
|
20230919,153500,449220080,3000,3000,3000,3000,0
|
|
20230919,153400,449220080,3000,3000,3000,3000,0
|
|
20230919,153300,449220080,3000,3000,3000,3000,0
|
|
20230919,153200,449220080,3000,3000,3000,3000,0
|
|
20230919,153100,449220080,3000,3000,3000,3000,0
|
|
20230919,153000,449220080,3000,3000,3000,3000,1155
|
|
20230919,152900,445755080,3000,3000,3000,3000,0
|
|
20230919,152800,445755080,3000,3000,3000,3000,0
|
|
20230919,152700,445755080,3000,3000,3000,3000,0
|
|
20230919,152600,445755080,3000,3000,3000,3000,0
|
|
20230919,152500,445755080,3000,3000,3000,3000,0
|
|
20230919,152400,445755080,3000,3000,3000,3000,0
|
|
20230919,152300,445755080,3000,3000,3000,3000,0
|
|
20230919,152200,445755080,3000,3000,3000,3000,0
|
|
20230919,152100,445755080,3000,3000,3000,3000,0
|
|
20230919,152000,445755080,3000,3000,3000,3000,0
|
|
20230919,151900,445755080,3000,2995,3000,2990,1262
|
|
20230919,151800,441979550,2995,3000,3000,2995,462
|
|
20230919,151700,440595080,3000,3000,3000,3000,1319
|
|
20230919,151600,436638080,3000,3000,3000,3000,1156
|
|
20230919,151500,433170080,3000,3000,3000,3000,155
|
|
20230919,151400,432705080,3000,3000,3000,3000,659
|
|
20230919,151300,430728080,2990,3000,3000,2990,1130
|
|
20230919,151200,427341680,3000,3000,3000,3000,0
|
|
20230919,151100,427341680,3000,3000,3000,2990,823
|
|
20230919,151000,424879340,3005,2995,3005,2990,850
|
|
20230919,150900,422333610,2995,3005,3005,2995,582
|
|
20230919,150800,420584910,3005,3000,3005,3000,186
|
|
20230919,150700,420026130,3005,3005,3005,3005,156
|
|
20230919,150600,419557350,3005,3005,3005,3005,187
|
|
20230919,150500,418995415,3005,3005,3005,3005,165
|
|
20230919,150400,418499590,3005,3005,3005,3005,161
|
|
20230919,150300,418015785,3005,3005,3005,3005,206
|
|
20230919,150200,417396755,3005,3005,3005,3005,156
|
|
20230919,150100,416927975,3005,3005,3005,3005,155
|
|
20230919,150000,416462200,3005,3005,3005,3005,157
|
|
20230919,145900,415990415,2995,2995,2995,2995,1061
|
|
20230919,145800,412812720,3005,3005,3005,3005,156
|
|
20230919,145700,412343940,3010,3010,3010,3010,156
|
|
20230919,145600,411874380,3010,3010,3010,3010,156
|
|
20230919,145500,411404820,3010,3010,3010,3010,156
|
|
20230919,145400,410935260,3010,3000,3010,3000,157
|
|
20230919,145300,410464250,3000,3000,3000,3000,156
|
|
20230919,145200,409996250,3000,3000,3000,3000,165
|
|
20230919,145100,409501250,3000,3000,3000,3000,155
|
|
20230919,145000,409036250,3000,3000,3000,3000,156
|
|
20230919,144900,408568250,3005,3005,3005,3005,156
|
|
20230919,144800,408099470,3005,3005,3005,3005,156
|
|
20230919,144700,407630690,3000,3000,3000,3000,155
|
|
20230919,144600,407165690,3000,3000,3000,3000,22
|
|
20230919,144500,407099690,3005,2995,3005,2995,427
|
|
20230919,144400,405819255,3005,3005,3005,3005,156
|
|
20230919,144300,405350475,3005,3000,3005,3000,157
|
|
20230919,144200,404878695,3005,3005,3005,3005,155
|
|
20230919,144100,404412920,3005,3005,3005,3005,156
|
|
20230919,144000,403944140,2995,2995,3005,2995,944
|
|
20230919,143900,401115300,3005,3005,3005,3005,156
|
|
20230919,143800,400646520,2995,2995,3005,2995,179
|
|
20230919,143700,400108840,2995,3000,3000,2995,162
|
|
20230919,143600,399622875,3000,2995,3000,2995,238
|
|
20230919,143500,398908880,2995,3000,3000,2995,656
|
|
20230919,143400,396943380,3000,3005,3005,3000,1165
|
|
20230919,143300,393447600,3005,3005,3005,3005,50
|
|
20230919,143200,393297350,3005,3005,3005,3005,155
|
|
20230919,143100,392831575,3005,3005,3005,3005,157
|
|
20230919,143000,392359790,3000,3000,3000,2995,799
|
|
20230919,142900,389966000,3010,3010,3010,3010,156
|
|
20230919,142800,389496440,3005,3005,3005,3005,155
|
|
20230919,142700,389030665,3010,3010,3010,3010,156
|
|
20230919,142600,388561105,3000,3005,3005,3000,479
|
|
20230919,142500,387122305,3005,2995,3005,2995,3
|
|
20230919,142400,387113310,2995,2995,2995,2995,544
|
|
20230919,142300,385484030,2995,2995,3000,2995,223
|
|
20230919,142200,384815370,2995,3005,3005,2995,222
|
|
20230919,142100,384148915,3010,3010,3010,3010,156
|
|
20230919,142000,383679355,3010,3010,3010,3010,0
|
|
20230919,141900,383679355,3010,3000,3010,3000,158
|
|
20230919,141800,383203795,3000,3010,3010,3000,164
|
|
20230919,141700,382710245,3005,3005,3005,3005,156
|
|
20230919,141600,382241465,3005,3005,3005,3005,156
|
|
20230919,141500,381772685,3005,3000,3005,3000,297
|
|
20230919,141400,380880905,3005,3000,3005,3000,135
|
|
20230919,141300,380475300,3000,3015,3015,3000,3142
|
|
20230919,141200,371046955,3015,3015,3015,3015,156
|
|
20230919,141100,370576615,3015,3015,3015,3015,3259
|
|
20230919,141000,360750730,3015,3015,3015,3015,155
|
|
20230919,140900,360283405,3010,3010,3010,3010,156
|
|
20230919,140800,359813845,3010,3010,3010,3010,0
|
|
20230919,140700,359813845,3010,3010,3010,3010,156
|
|
20230919,140600,359344285,3005,3010,3010,3005,157
|
|
20230919,140500,358871720,3015,3015,3015,3015,156
|
|
20230919,140400,358401380,3015,3010,3015,3010,339
|
|
20230919,140300,357380215,3010,3010,3010,3010,156
|
|
20230919,140200,356910655,3010,3010,3010,3010,156
|
|
20230919,140100,356441095,3010,3010,3010,3010,256
|
|
20230919,140000,355670535,3005,3000,3005,3000,171
|
|
20230919,135900,355156760,3000,3000,3000,3000,156
|
|
20230919,135800,354688760,3000,3005,3005,3000,256
|
|
20230919,135700,353919980,3005,3005,3005,3005,156
|
|
20230919,135600,353451200,2995,2995,2995,2995,169
|
|
20230919,135500,352945045,2995,2995,2995,2995,0
|
|
20230919,135400,352945045,2995,2995,2995,2995,157
|
|
20230919,135300,352474830,3005,3005,3005,3005,156
|
|
20230919,135200,352006050,3005,2990,3005,2985,1386
|
|
20230919,135100,347862720,3005,3005,3005,3005,156
|
|
20230919,135000,347393940,3000,3000,3000,3000,155
|
|
20230919,134900,346928940,3000,3000,3000,3000,156
|
|
20230919,134800,346460940,3000,3000,3000,3000,156
|
|
20230919,134700,345992940,3000,3000,3000,3000,156
|
|
20230919,134600,345524940,3000,3000,3000,3000,155
|
|
20230919,134500,345059940,3000,3000,3000,3000,156
|
|
20230919,134400,344591940,3000,3000,3000,3000,156
|
|
20230919,134300,344123940,2985,3000,3000,2985,256
|
|
20230919,134200,343357435,2990,2990,2990,2990,231
|
|
20230919,134100,342666745,2995,2995,2995,2995,155
|
|
20230919,134000,342202520,2995,2995,2995,2995,157
|
|
20230919,133900,341732305,3005,3005,3005,3005,156
|
|
20230919,133800,341263525,3000,3000,3000,3000,556
|
|
20230919,133700,339595525,3005,3005,3005,3005,1487
|
|
20230919,133600,335127090,3005,3005,3005,3005,155
|
|
20230919,133500,334661315,3005,3005,3005,3005,156
|
|
20230919,133400,334192535,3005,3005,3005,3005,156
|
|
20230919,133300,333723755,3000,3000,3000,3000,156
|
|
20230919,133200,333255755,3000,3000,3000,3000,156
|
|
20230919,133100,332787755,3000,3000,3000,3000,156
|
|
20230919,133000,332319755,3000,3000,3000,3000,156
|
|
20230919,132900,331851755,3000,3000,3000,3000,0
|
|
20230919,132800,331851755,3000,3000,3000,3000,0
|
|
20230919,132700,331851755,3000,2995,3000,2995,500
|
|
20230919,132600,330353450,2990,2990,2990,2990,200
|
|
20230919,132500,329755450,2990,2990,2990,2990,0
|
|
20230919,132400,329755450,2990,2990,2990,2990,0
|
|
20230919,132300,329755450,2990,2990,2990,2990,0
|
|
20230919,132200,329755450,2990,2990,2990,2990,0
|
|
20230919,132100,329755450,2990,2990,2990,2990,0
|
|
20230919,132000,329755450,2990,2990,2990,2990,1
|
|
20230919,131900,329752460,2995,2995,2995,2995,0
|
|
20230919,131800,329752460,2995,2995,2995,2995,0
|
|
20230919,131700,329752460,2995,2995,2995,2995,0
|
|
20230919,131600,329752460,2995,2995,2995,2995,0
|
|
20230919,131500,329752460,2995,2995,2995,2995,0
|
|
20230919,131400,329752460,2995,2995,2995,2995,0
|
|
20230919,131300,329752460,2995,2995,2995,2995,0
|
|
20230919,131200,329752460,2995,2995,2995,2995,0
|
|
20230919,131100,329752460,2995,2995,2995,2995,6
|
|
20230919,131000,329734490,2995,2995,2995,2995,5
|
|
20230919,130900,329719515,2995,2995,2995,2995,0
|
|
20230919,130800,329719515,2995,2995,2995,2995,94
|
|
20230919,130700,329437985,2995,2995,2995,2995,200
|
|
20230919,130600,328838985,2985,2985,2985,2985,0
|
|
20230919,130500,328838985,2985,2985,2985,2985,24
|
|
20230919,130400,328767345,2995,2995,2995,2995,2
|
|
20230919,130300,328761355,2995,2995,2995,2995,1
|
|
20230919,130200,328758360,2980,2980,2980,2980,1
|
|
20230919,130100,328755380,2980,2980,2980,2980,0
|
|
20230919,130000,328755380,2980,2980,2980,2980,0
|
|
20230919,125900,328755380,2980,2980,2980,2980,0
|
|
20230919,125800,328755380,2980,2980,2980,2980,806
|
|
20230919,125700,326353500,2980,2980,2980,2980,0
|
|
20230919,125600,326353500,2980,2980,2980,2980,0
|
|
20230919,125500,326353500,2980,2980,2980,2980,0
|
|
20230919,125400,326353500,2980,2980,2980,2980,0
|
|
20230919,125300,326353500,2980,2980,2980,2980,2000
|
|
20230919,125200,320393500,2980,2980,2980,2980,1500
|
|
20230919,125100,315923500,2985,2980,2985,2980,260
|
|
20230919,125000,315148000,2995,2985,2995,2980,4054
|
|
20230919,124900,303047035,2985,2985,2985,2985,0
|
|
20230919,124800,303047035,2985,2985,2985,2985,0
|
|
20230919,124700,303047035,2985,2990,2990,2985,8800
|
|
20230919,124600,276752945,2995,2995,2995,2995,1
|
|
20230919,124500,276749950,2995,2995,2995,2995,30
|
|
20230919,124400,276660100,2990,2990,2990,2990,428
|
|
20230919,124300,275380380,2995,2995,2995,2995,0
|
|
20230919,124200,275380380,2995,2995,2995,2995,0
|
|
20230919,124100,275380380,2995,2995,2995,2995,300
|
|
20230919,124000,274481880,2990,2990,2990,2990,0
|
|
20230919,123900,274481880,2990,2990,2990,2990,0
|
|
20230919,123800,274481880,2990,2990,2990,2990,130
|
|
20230919,123700,274093180,2990,2990,2990,2990,800
|
|
20230919,123600,271701180,2995,2995,2995,2995,1
|
|
20230919,123500,271698185,2990,2995,2995,2990,251
|
|
20230919,123400,270946640,2995,2995,2995,2995,200
|
|
20230919,123300,270347640,2995,2995,2995,2995,50
|
|
20230919,123200,270197890,2995,2995,2995,2995,50
|
|
20230919,123100,270048140,2995,2995,2995,2995,0
|
|
20230919,123000,270048140,2995,2995,2995,2995,13
|
|
20230919,122900,270009205,2995,2995,2995,2995,0
|
|
20230919,122800,270009205,2995,2995,2995,2995,100
|
|
20230919,122700,269709705,2995,2995,2995,2995,20
|
|
20230919,122600,269649805,2995,2995,2995,2995,0
|
|
20230919,122500,269649805,2995,2995,2995,2995,0
|
|
20230919,122400,269649805,2995,2995,2995,2995,16
|
|
20230919,122300,269601885,2995,2995,2995,2995,20
|
|
20230919,122200,269541985,2995,2995,2995,2995,30
|
|
20230919,122100,269452135,2990,2990,2990,2990,0
|
|
20230919,122000,269452135,2990,2990,2990,2990,0
|
|
20230919,121900,269452135,2990,2990,2990,2990,0
|
|
20230919,121800,269452135,2990,2990,2990,2990,486
|
|
20230919,121700,267998995,3000,3000,3000,3000,0
|
|
20230919,121600,267998995,3000,3000,3000,3000,0
|
|
20230919,121500,267998995,3000,3000,3000,3000,100
|
|
20230919,121400,267698995,3000,3000,3000,3000,0
|
|
20230919,121300,267698995,3000,3000,3000,3000,0
|
|
20230919,121200,267698995,3000,3000,3000,3000,3
|
|
20230919,121100,267689995,2990,2990,2990,2990,700
|
|
20230919,121000,265596995,3000,3000,3000,3000,4
|
|
20230919,120900,265584995,3000,3000,3000,3000,0
|
|
20230919,120800,265584995,3000,3000,3000,3000,1
|
|
20230919,120700,265581995,3000,3000,3000,3000,0
|
|
20230919,120600,265581995,3000,3000,3000,3000,0
|
|
20230919,120500,265581995,3000,3000,3000,3000,1
|
|
20230919,120400,265578995,2990,2995,2995,2990,204
|
|
20230919,120300,264968020,2995,2995,2995,2995,161
|
|
20230919,120200,264485825,2990,2990,2990,2990,0
|
|
20230919,120100,264485825,2990,2990,2990,2990,336
|
|
20230919,120000,263481185,2990,2990,2990,2990,0
|
|
20230919,115900,263481185,2990,2990,2990,2990,389
|
|
20230919,115800,262318075,3000,3000,3000,3000,0
|
|
20230919,115700,262318075,3000,3000,3000,3000,100
|
|
20230919,115600,262018075,2990,2990,2990,2990,0
|
|
20230919,115500,262018075,2990,2990,2990,2990,0
|
|
20230919,115400,262018075,2990,2995,2995,2990,859
|
|
20230919,115300,259448665,2995,2995,2995,2995,0
|
|
20230919,115200,259448665,2995,2995,2995,2995,1
|
|
20230919,115100,259445670,2990,2990,2990,2990,20
|
|
20230919,115000,259385870,2990,2990,2990,2990,0
|
|
20230919,114900,259385870,2990,2990,2990,2990,1
|
|
20230919,114800,259382880,3000,3000,3000,3000,0
|
|
20230919,114700,259382880,3000,2995,3000,2995,2000
|
|
20230919,114600,253384725,2995,2995,2995,2995,0
|
|
20230919,114500,253384725,2995,2995,2995,2995,0
|
|
20230919,114400,253384725,2995,3005,3005,2995,1726
|
|
20230919,114300,248215295,3005,3005,3005,3005,0
|
|
20230919,114200,248215295,3005,3005,3005,3005,0
|
|
20230919,114100,248215295,3005,3005,3005,3005,0
|
|
20230919,114000,248215295,3005,3005,3005,3005,0
|
|
20230919,113900,248215295,3005,3005,3005,3005,30
|
|
20230919,113800,248125145,3005,3005,3005,3005,0
|
|
20230919,113700,248125145,3005,3005,3005,3005,0
|
|
20230919,113600,248125145,3005,3005,3005,3005,0
|
|
20230919,113500,248125145,3005,3000,3005,3000,3
|
|
20230919,113400,248116135,3005,2995,3005,2995,2
|
|
20230919,113300,248110135,2995,2995,2995,2995,0
|
|
20230919,113200,248110135,2995,2995,2995,2995,0
|
|
20230919,113100,248110135,2995,2995,3005,2995,2827
|
|
20230919,113000,239643220,3000,3000,3000,3000,0
|
|
20230919,112900,239643220,3000,3000,3000,3000,1821
|
|
20230919,112800,234180220,3005,3005,3005,3005,0
|
|
20230919,112700,234180220,3005,3005,3005,3005,0
|
|
20230919,112600,234180220,3005,3005,3005,3005,0
|
|
20230919,112500,234180220,3005,3005,3005,3005,3
|
|
20230919,112400,234171205,3005,3005,3005,3005,1
|
|
20230919,112300,234168200,3000,3010,3010,3000,60
|
|
20230919,112200,233988185,3000,3005,3010,3000,138
|
|
20230919,112100,233574075,3005,3000,3005,3000,840
|
|
20230919,112000,231053975,3000,3000,3000,3000,0
|
|
20230919,111900,231053975,3000,3000,3000,3000,0
|
|
20230919,111800,231053975,3000,3000,3000,3000,0
|
|
20230919,111700,231053975,3000,3000,3000,3000,0
|
|
20230919,111600,231053975,3000,3005,3005,3000,2268
|
|
20230919,111500,224247475,3005,3005,3005,3005,0
|
|
20230919,111400,224247475,3005,3005,3005,3005,0
|
|
20230919,111300,224247475,3005,3000,3005,3000,352
|
|
20230919,111200,223191470,3000,3000,3000,3000,286
|
|
20230919,111100,222333470,3000,3000,3000,3000,4335
|
|
20230919,111000,209328470,3005,3005,3005,3005,50
|
|
20230919,110900,209178220,3005,3005,3005,3005,0
|
|
20230919,110800,209178220,3005,3005,3005,3005,0
|
|
20230919,110700,209178220,3005,3010,3010,3005,3439
|
|
20230919,110600,198843685,3010,3020,3020,3010,509
|
|
20230919,110500,197308595,3005,3005,3005,3005,500
|
|
20230919,110400,195806095,3020,3020,3020,3020,100
|
|
20230919,110300,195504095,3010,3010,3010,3010,0
|
|
20230919,110200,195504095,3010,3010,3010,3010,5
|
|
20230919,110100,195489045,3010,3010,3010,3010,54
|
|
20230919,110000,195326505,3010,3010,3010,3010,0
|
|
20230919,105900,195326505,3010,3010,3010,3010,0
|
|
20230919,105800,195326505,3010,3010,3010,3010,159
|
|
20230919,105700,194847915,3015,3015,3015,3015,137
|
|
20230919,105600,194434860,3015,3015,3015,3015,0
|
|
20230919,105500,194434860,3015,3015,3015,3015,0
|
|
20230919,105400,194434860,3015,3010,3015,3010,508
|
|
20230919,105300,192905280,3010,3010,3010,3010,61
|
|
20230919,105200,192721670,3010,3010,3010,3010,20
|
|
20230919,105100,192661470,3010,3010,3010,3010,0
|
|
20230919,105000,192661470,3010,3010,3010,3010,149
|
|
20230919,104900,192212980,3010,3010,3010,3010,27
|
|
20230919,104800,192131710,3010,3010,3010,3010,0
|
|
20230919,104700,192131710,3010,3010,3010,3010,2
|
|
20230919,104600,192125690,3010,3010,3010,3010,0
|
|
20230919,104500,192125690,3010,3010,3015,3010,310
|
|
20230919,104400,191191845,3005,3005,3005,3005,0
|
|
20230919,104300,191191845,3005,3005,3005,3005,0
|
|
20230919,104200,191191845,3005,3005,3005,3005,0
|
|
20230919,104100,191191845,3005,3005,3005,3005,0
|
|
20230919,104000,191191845,3005,3005,3005,3005,0
|
|
20230919,103900,191191845,3005,3005,3005,3005,500
|
|
20230919,103800,189689345,3010,3010,3010,3010,5
|
|
20230919,103700,189674295,3015,3015,3015,3015,0
|
|
20230919,103600,189674295,3015,3005,3015,3005,2
|
|
20230919,103500,189668275,3005,3005,3005,3005,0
|
|
20230919,103400,189668275,3005,3005,3005,3005,0
|
|
20230919,103300,189668275,3005,3005,3005,3005,560
|
|
20230919,103200,187985475,3005,3005,3005,3005,500
|
|
20230919,103100,186482975,3005,3005,3005,3005,501
|
|
20230919,103000,184977470,3010,3000,3010,3000,2
|
|
20230919,102900,184971460,3000,3000,3000,3000,2420
|
|
20230919,102800,177711460,3015,3000,3015,3000,2
|
|
20230919,102700,177705445,3000,3000,3015,3000,2903
|
|
20230919,102600,168996430,3020,3005,3020,3000,3633
|
|
20230919,102500,158095410,3005,3005,3005,3005,0
|
|
20230919,102400,158095410,3005,3005,3005,3005,1
|
|
20230919,102300,158092405,3005,3000,3005,3000,452
|
|
20230919,102200,156736400,3000,3000,3005,3000,1191
|
|
20230919,102100,153163380,3000,3005,3005,3000,3333
|
|
20230919,102000,143156630,3005,3005,3005,3005,0
|
|
20230919,101900,143156630,3005,3005,3005,3005,1
|
|
20230919,101800,143153625,3005,3000,3005,3000,507
|
|
20230919,101700,141630100,3010,3005,3010,3005,4114
|
|
20230919,101600,129267280,3010,3010,3010,3010,5061
|
|
20230919,101500,114033670,3020,3015,3020,3015,472
|
|
20230919,101400,112610540,3020,3020,3020,3020,100
|
|
20230919,101300,112308540,3015,3015,3015,3015,330
|
|
20230919,101200,111313590,3020,3020,3020,3020,0
|
|
20230919,101100,111313590,3020,3020,3020,3020,0
|
|
20230919,101000,111313590,3020,3010,3020,3010,2
|
|
20230919,100900,111307560,3010,3010,3010,3010,0
|
|
20230919,100800,111307560,3010,3010,3010,3010,56
|
|
20230919,100700,111139000,3020,3020,3020,3020,0
|
|
20230919,100600,111139000,3020,3020,3020,3020,0
|
|
20230919,100500,111139000,3020,3020,3020,3010,83
|
|
20230919,100400,110889150,3010,3020,3020,3010,13461
|
|
20230919,100300,70327945,3020,3020,3020,3020,0
|
|
20230919,100200,70327945,3020,3020,3020,3020,20
|
|
20230919,100100,70267545,3020,3025,3025,3020,557
|
|
20230919,100000,68585380,3020,3020,3020,3020,1100
|
|
20230919,095900,65263380,3025,3025,3025,3025,0
|
|
20230919,095800,65263380,3025,3025,3025,3025,0
|
|
20230919,095700,65263380,3025,3025,3025,3025,1
|
|
20230919,095600,65260355,3020,3020,3020,3020,300
|
|
20230919,095500,64354355,3020,3020,3030,3020,144
|
|
20230919,095400,63919465,3020,3020,3020,3020,57
|
|
20230919,095300,63747325,3025,3025,3025,3025,0
|
|
20230919,095200,63747325,3025,3025,3025,3025,4
|
|
20230919,095100,63735225,3020,3020,3025,3020,303
|
|
20230919,095000,62820160,3020,3020,3020,3020,0
|
|
20230919,094900,62820160,3020,3020,3020,3020,453
|
|
20230919,094800,61452100,3020,3020,3020,3020,100
|
|
20230919,094700,61150100,3025,3025,3025,3020,700
|
|
20230919,094600,59034600,3025,3025,3025,3025,0
|
|
20230919,094500,59034600,3025,3025,3025,3025,2337
|
|
20230919,094400,51965175,3030,3030,3030,3030,0
|
|
20230919,094300,51965175,3030,3030,3030,3030,0
|
|
20230919,094200,51965175,3030,3030,3030,3030,0
|
|
20230919,094100,51965175,3030,3030,3030,3030,20
|
|
20230919,094000,51904575,3030,3030,3030,3030,157
|
|
20230919,093900,51428865,3035,3035,3035,3035,0
|
|
20230919,093800,51428865,3035,3035,3035,3035,195
|
|
20230919,093700,50837040,3035,3035,3035,3035,0
|
|
20230919,093600,50837040,3035,3035,3035,3035,1
|
|
20230919,093500,50834005,3035,3030,3035,3025,123
|
|
20230919,093400,50461315,3030,3030,3030,3030,0
|
|
20230919,093300,50461315,3030,3030,3030,3030,100
|
|
20230919,093200,50158315,3030,3030,3030,3030,132
|
|
20230919,093100,49758355,3030,3030,3030,3030,0
|
|
20230919,093000,49758355,3030,3030,3030,3030,0
|
|
20230919,092900,49758355,3030,3030,3030,3030,194
|
|
20230919,092800,49170535,3030,3030,3030,3030,104
|
|
20230919,092700,48855415,3030,3035,3035,3030,470
|
|
20230919,092600,47428980,3030,3030,3030,3030,61
|
|
20230919,092500,47244150,3030,3030,3030,3030,0
|
|
20230919,092400,47244150,3030,3035,3035,3025,1841
|
|
20230919,092300,41672545,3035,3035,3035,3035,1
|
|
20230919,092200,41669510,3030,3035,3040,3030,1172
|
|
20230919,092100,38118055,3045,3045,3045,3045,0
|
|
20230919,092000,38118055,3045,3035,3045,3035,822
|
|
20230919,091900,35622075,3030,3030,3030,3030,1
|
|
20230919,091800,35619045,3030,3030,3035,3030,121
|
|
20230919,091700,35252410,3030,3030,3030,3030,1019
|
|
20230919,091600,32164840,3030,3030,3030,3030,0
|
|
20230919,091500,32164840,3030,3035,3035,3030,4122
|
|
20230919,091400,19667040,3035,3035,3035,3035,3
|
|
20230919,091300,19657935,3040,3050,3050,3040,510
|
|
20230919,091200,18107485,3040,3040,3040,3040,30
|
|
20230919,091100,18016285,3040,3050,3050,3040,513
|
|
20230919,091000,16454375,3060,3060,3060,3060,0
|
|
20230919,090900,16454375,3060,3060,3060,3060,21
|
|
20230919,090800,16390115,3065,3065,3065,3065,0
|
|
20230919,090700,16390115,3065,3065,3065,3065,100
|
|
20230919,090600,16083615,3030,3030,3030,3030,0
|
|
20230919,090500,16083615,3030,3030,3030,3030,0
|
|
20230919,090400,16083615,3030,3030,3030,3030,324
|
|
20230919,090300,15101895,3030,3040,3040,3030,2058
|
|
20230919,090200,8863815,3035,3035,3035,3035,90
|
|
20230919,090100,8590665,3035,3035,3035,3030,350
|
|
20230919,090000,7529530,3035,3035,3040,3035,2480
|