642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193900,666686045,3000,3000,3000,3000,1747
|
|
20230901,193800,666686045,3000,3000,3000,3000,0
|
|
20230901,193700,666686045,3000,3000,3000,3000,0
|
|
20230901,193600,666686045,3000,3000,3000,3000,0
|
|
20230901,193500,666686045,3000,3000,3000,3000,0
|
|
20230901,193400,666686045,3000,3000,3000,3000,0
|
|
20230901,193300,666686045,3000,3000,3000,3000,0
|
|
20230901,193200,666686045,3000,3000,3000,3000,0
|
|
20230901,193100,666686045,3000,3000,3000,3000,0
|
|
20230901,193000,666686045,3000,3000,3000,3000,0
|
|
20230901,192900,666686045,3000,3000,3000,3000,0
|
|
20230901,192800,666686045,3000,3000,3000,3000,0
|
|
20230901,192700,666686045,3000,3000,3000,3000,0
|
|
20230901,192600,666686045,3000,3000,3000,3000,0
|
|
20230901,192500,666686045,3000,3000,3000,3000,0
|
|
20230901,192400,666686045,3000,3000,3000,3000,0
|
|
20230901,192300,666686045,3000,3000,3000,3000,0
|
|
20230901,192200,666686045,3000,3000,3000,3000,0
|
|
20230901,192100,666686045,3000,3000,3000,3000,0
|
|
20230901,192000,666686045,3000,3000,3000,3000,0
|
|
20230901,191900,666686045,3000,3000,3000,3000,0
|
|
20230901,191800,666686045,3000,3000,3000,3000,0
|
|
20230901,191700,666686045,3000,3000,3000,3000,0
|
|
20230901,191600,666686045,3000,3000,3000,3000,0
|
|
20230901,191500,666686045,3000,3000,3000,3000,0
|
|
20230901,191400,666686045,3000,3000,3000,3000,0
|
|
20230901,191300,666686045,3000,3000,3000,3000,0
|
|
20230901,191200,666686045,3000,3000,3000,3000,0
|
|
20230901,191100,666686045,3000,3000,3000,3000,0
|
|
20230901,191000,666686045,3000,3000,3000,3000,0
|
|
20230901,190900,666686045,3000,3000,3000,3000,1747
|
|
20230901,190800,666686045,3000,3000,3000,3000,0
|
|
20230901,190700,666686045,3000,3000,3000,3000,0
|
|
20230901,190600,666686045,3000,3000,3000,3000,0
|
|
20230901,190500,666686045,3000,3000,3000,3000,0
|
|
20230901,190400,666686045,3000,3000,3000,3000,0
|
|
20230901,190300,666686045,3000,3000,3000,3000,0
|
|
20230901,190200,666686045,3000,3000,3000,3000,0
|
|
20230901,190100,666686045,3000,3000,3000,3000,0
|
|
20230901,190000,666686045,3000,3000,3000,3000,0
|
|
20230901,185900,666686045,3000,3000,3000,3000,0
|
|
20230901,185800,666686045,3000,3000,3000,3000,0
|
|
20230901,185700,666686045,3000,3000,3000,3000,0
|
|
20230901,185600,666686045,3000,3000,3000,3000,0
|
|
20230901,185500,666686045,3000,3000,3000,3000,0
|
|
20230901,185400,666686045,3000,3000,3000,3000,0
|
|
20230901,185300,666686045,3000,3000,3000,3000,0
|
|
20230901,185200,666686045,3000,3000,3000,3000,0
|
|
20230901,185100,666686045,3000,3000,3000,3000,0
|
|
20230901,185000,666686045,3000,3000,3000,3000,0
|
|
20230901,184900,666686045,3000,3000,3000,3000,0
|
|
20230901,184800,666686045,3000,3000,3000,3000,0
|
|
20230901,184700,666686045,3000,3000,3000,3000,0
|
|
20230901,184600,666686045,3000,3000,3000,3000,0
|
|
20230901,184500,666686045,3000,3000,3000,3000,0
|
|
20230901,184400,666686045,3000,3000,3000,3000,0
|
|
20230901,184300,666686045,3000,3000,3000,3000,0
|
|
20230901,184200,666686045,3000,3000,3000,3000,0
|
|
20230901,184100,666686045,3000,3000,3000,3000,0
|
|
20230901,184000,666686045,3000,3000,3000,3000,0
|
|
20230901,183900,666686045,3000,3000,3000,3000,1747
|
|
20230901,183800,666686045,3000,3000,3000,3000,0
|
|
20230901,183700,666686045,3000,3000,3000,3000,0
|
|
20230901,183600,666686045,3000,3000,3000,3000,0
|
|
20230901,183500,666686045,3000,3000,3000,3000,0
|
|
20230901,183400,666686045,3000,3000,3000,3000,0
|
|
20230901,183300,666686045,3000,3000,3000,3000,0
|
|
20230901,183200,666686045,3000,3000,3000,3000,0
|
|
20230901,183100,666686045,3000,3000,3000,3000,0
|
|
20230901,183000,666686045,3000,3000,3000,3000,0
|
|
20230901,182900,666686045,3000,3000,3000,3000,0
|
|
20230901,182800,666686045,3000,3000,3000,3000,0
|
|
20230901,182700,666686045,3000,3000,3000,3000,0
|
|
20230901,182600,666686045,3000,3000,3000,3000,0
|
|
20230901,182500,666686045,3000,3000,3000,3000,0
|
|
20230901,182400,666686045,3000,3000,3000,3000,0
|
|
20230901,182300,666686045,3000,3000,3000,3000,0
|
|
20230901,182200,666686045,3000,3000,3000,3000,0
|
|
20230901,182100,666686045,3000,3000,3000,3000,0
|
|
20230901,182000,666686045,3000,3000,3000,3000,0
|
|
20230901,181900,666686045,3000,3000,3000,3000,0
|
|
20230901,181800,666686045,3000,3000,3000,3000,0
|
|
20230901,181700,666686045,3000,3000,3000,3000,0
|
|
20230901,181600,666686045,3000,3000,3000,3000,0
|
|
20230901,181500,666686045,3000,3000,3000,3000,0
|
|
20230901,181400,666686045,3000,3000,3000,3000,0
|
|
20230901,181300,666686045,3000,3000,3000,3000,0
|
|
20230901,181200,666686045,3000,3000,3000,3000,0
|
|
20230901,181100,666686045,3000,3000,3000,3000,0
|
|
20230901,181000,666686045,3000,3000,3000,3000,0
|
|
20230901,180900,666686045,3000,3000,3000,3000,1747
|
|
20230901,180800,666686045,3000,3000,3000,3000,0
|
|
20230901,180700,666686045,3000,3000,3000,3000,0
|
|
20230901,180600,666686045,3000,3000,3000,3000,0
|
|
20230901,180500,666686045,3000,3000,3000,3000,0
|
|
20230901,180400,666686045,3000,3000,3000,3000,0
|
|
20230901,180300,666686045,3000,3000,3000,3000,0
|
|
20230901,180200,666686045,3000,3000,3000,3000,0
|
|
20230901,180100,666686045,3000,3000,3000,3000,0
|
|
20230901,180000,666686045,3000,3000,3000,3000,0
|
|
20230901,175900,666686045,3000,3000,3000,3000,0
|
|
20230901,175800,666686045,3000,3000,3000,3000,0
|
|
20230901,175700,666686045,3000,3000,3000,3000,0
|
|
20230901,175600,666686045,3000,3000,3000,3000,0
|
|
20230901,175500,666686045,3000,3000,3000,3000,0
|
|
20230901,175400,666686045,3000,3000,3000,3000,0
|
|
20230901,175300,666686045,3000,3000,3000,3000,0
|
|
20230901,175200,666686045,3000,3000,3000,3000,0
|
|
20230901,175100,666686045,3000,3000,3000,3000,0
|
|
20230901,175000,666686045,3000,3000,3000,3000,0
|
|
20230901,174900,666686045,3000,3000,3000,3000,0
|
|
20230901,174800,666686045,3000,3000,3000,3000,0
|
|
20230901,174700,666686045,3000,3000,3000,3000,0
|
|
20230901,174600,666686045,3000,3000,3000,3000,0
|
|
20230901,174500,666686045,3000,3000,3000,3000,0
|
|
20230901,174400,666686045,3000,3000,3000,3000,0
|
|
20230901,174300,666686045,3000,3000,3000,3000,0
|
|
20230901,174200,666686045,3000,3000,3000,3000,0
|
|
20230901,174100,666686045,3000,3000,3000,3000,0
|
|
20230901,174000,666686045,3000,3000,3000,3000,0
|
|
20230901,173900,666686045,3000,3000,3000,3000,1747
|
|
20230901,173800,666686045,3000,3000,3000,3000,0
|
|
20230901,173700,666686045,3000,3000,3000,3000,0
|
|
20230901,173600,666686045,3000,3000,3000,3000,0
|
|
20230901,173500,666686045,3000,3000,3000,3000,0
|
|
20230901,173400,666686045,3000,3000,3000,3000,0
|
|
20230901,173300,666686045,3000,3000,3000,3000,0
|
|
20230901,173200,666686045,3000,3000,3000,3000,0
|
|
20230901,173100,666686045,3000,3000,3000,3000,0
|
|
20230901,173000,666686045,3000,3000,3000,3000,0
|
|
20230901,172900,666686045,3000,3000,3000,3000,0
|
|
20230901,172800,666686045,3000,3000,3000,3000,0
|
|
20230901,172700,666686045,3000,3000,3000,3000,0
|
|
20230901,172600,666686045,3000,3000,3000,3000,0
|
|
20230901,172500,666686045,3000,3000,3000,3000,0
|
|
20230901,172400,666686045,3000,3000,3000,3000,0
|
|
20230901,172300,666686045,3000,3000,3000,3000,0
|
|
20230901,172200,666686045,3000,3000,3000,3000,0
|
|
20230901,172100,666686045,3000,3000,3000,3000,0
|
|
20230901,172000,666686045,3000,3000,3000,3000,0
|
|
20230901,171900,666686045,3000,3000,3000,3000,0
|
|
20230901,171800,666686045,3000,3000,3000,3000,0
|
|
20230901,171700,666686045,3000,3000,3000,3000,0
|
|
20230901,171600,666686045,3000,3000,3000,3000,0
|
|
20230901,171500,666686045,3000,3000,3000,3000,0
|
|
20230901,171400,666686045,3000,3000,3000,3000,0
|
|
20230901,171300,666686045,3000,3000,3000,3000,0
|
|
20230901,171200,666686045,3000,3000,3000,3000,0
|
|
20230901,171100,666686045,3000,3000,3000,3000,0
|
|
20230901,171000,666686045,3000,3000,3000,3000,0
|
|
20230901,170900,666686045,3000,3000,3000,3000,1747
|
|
20230901,170800,666686045,3000,3000,3000,3000,0
|
|
20230901,170700,666686045,3000,3000,3000,3000,0
|
|
20230901,170600,666686045,3000,3000,3000,3000,0
|
|
20230901,170500,666686045,3000,3000,3000,3000,0
|
|
20230901,170400,666686045,3000,3000,3000,3000,0
|
|
20230901,170300,666686045,3000,3000,3000,3000,0
|
|
20230901,170200,666686045,3000,3000,3000,3000,0
|
|
20230901,170100,666686045,3000,3000,3000,3000,0
|
|
20230901,170000,666686045,3000,3000,3000,3000,0
|
|
20230901,165900,666686045,3000,3000,3000,3000,0
|
|
20230901,165800,666686045,3000,3000,3000,3000,0
|
|
20230901,165700,666686045,3000,3000,3000,3000,0
|
|
20230901,165600,666686045,3000,3000,3000,3000,0
|
|
20230901,165500,666686045,3000,3000,3000,3000,0
|
|
20230901,165400,666686045,3000,3000,3000,3000,0
|
|
20230901,165300,666686045,3000,3000,3000,3000,0
|
|
20230901,165200,666686045,3000,3000,3000,3000,0
|
|
20230901,165100,666686045,3000,3000,3000,3000,0
|
|
20230901,165000,666686045,3000,3000,3000,3000,0
|
|
20230901,164900,666686045,3000,3000,3000,3000,0
|
|
20230901,164800,666686045,3000,3000,3000,3000,0
|
|
20230901,164700,666686045,3000,3000,3000,3000,0
|
|
20230901,164600,666686045,3000,3000,3000,3000,0
|
|
20230901,164500,666686045,3000,3000,3000,3000,0
|
|
20230901,164400,666686045,3000,3000,3000,3000,0
|
|
20230901,164300,666686045,3000,3000,3000,3000,0
|
|
20230901,164200,666686045,3000,3000,3000,3000,0
|
|
20230901,164100,666686045,3000,3000,3000,3000,0
|
|
20230901,164000,666686045,3000,3000,3000,3000,0
|
|
20230901,163900,666686045,3000,3000,3000,3000,1747
|
|
20230901,163800,666686045,3000,3000,3000,3000,0
|
|
20230901,163700,666686045,3000,3000,3000,3000,0
|
|
20230901,163600,666686045,3000,3000,3000,3000,0
|
|
20230901,163500,666686045,3000,3000,3000,3000,0
|
|
20230901,163400,666686045,3000,3000,3000,3000,0
|
|
20230901,163300,666686045,3000,3000,3000,3000,0
|
|
20230901,163200,666686045,3000,3000,3000,3000,0
|
|
20230901,163100,666686045,3000,3000,3000,3000,0
|
|
20230901,163000,666686045,3000,3000,3000,3000,0
|
|
20230901,162900,666686045,3000,3000,3000,3000,0
|
|
20230901,162800,666686045,3000,3000,3000,3000,0
|
|
20230901,162700,666686045,3000,3000,3000,3000,0
|
|
20230901,162600,666686045,3000,3000,3000,3000,0
|
|
20230901,162500,666686045,3000,3000,3000,3000,0
|
|
20230901,162400,666686045,3000,3000,3000,3000,0
|
|
20230901,162300,666686045,3000,3000,3000,3000,0
|
|
20230901,162200,666686045,3000,3000,3000,3000,0
|
|
20230901,162100,666686045,3000,3000,3000,3000,0
|
|
20230901,162000,666686045,3000,3000,3000,3000,0
|
|
20230901,161900,666686045,3000,3000,3000,3000,0
|
|
20230901,161800,666686045,3000,3000,3000,3000,0
|
|
20230901,161700,666686045,3000,3000,3000,3000,0
|
|
20230901,161600,666686045,3000,3000,3000,3000,0
|
|
20230901,161500,666686045,3000,3000,3000,3000,0
|
|
20230901,161400,666686045,3000,3000,3000,3000,0
|
|
20230901,161300,666686045,3000,3000,3000,3000,0
|
|
20230901,161200,666686045,3000,3000,3000,3000,0
|
|
20230901,161100,666686045,3000,3000,3000,3000,0
|
|
20230901,161000,666686045,3000,3000,3000,3000,0
|
|
20230901,160900,666686045,3000,3000,3000,3000,1747
|
|
20230901,160800,666686045,3000,3000,3000,3000,0
|
|
20230901,160700,666686045,3000,3000,3000,3000,0
|
|
20230901,160600,666686045,3000,3000,3000,3000,0
|
|
20230901,160500,666686045,3000,3000,3000,3000,0
|
|
20230901,160400,666686045,3000,3000,3000,3000,0
|
|
20230901,160300,666686045,3000,3000,3000,3000,0
|
|
20230901,160200,666686045,3000,3000,3000,3000,0
|
|
20230901,160100,666686045,3000,3000,3000,3000,0
|
|
20230901,160000,666686045,3000,3000,3000,3000,0
|
|
20230901,155900,666686045,3000,3000,3000,3000,0
|
|
20230901,155800,666686045,3000,3000,3000,3000,0
|
|
20230901,155700,666686045,3000,3000,3000,3000,0
|
|
20230901,155600,666686045,3000,3000,3000,3000,0
|
|
20230901,155500,666686045,3000,3000,3000,3000,0
|
|
20230901,155400,666686045,3000,3000,3000,3000,0
|
|
20230901,155300,666686045,3000,3000,3000,3000,0
|
|
20230901,155200,666686045,3000,3000,3000,3000,0
|
|
20230901,155100,666686045,3000,3000,3000,3000,0
|
|
20230901,155000,666686045,3000,3000,3000,3000,0
|
|
20230901,154900,666686045,3000,3000,3000,3000,0
|
|
20230901,154800,666686045,3000,3000,3000,3000,0
|
|
20230901,154700,666686045,3000,3000,3000,3000,0
|
|
20230901,154600,666686045,3000,3000,3000,3000,0
|
|
20230901,154500,666686045,3000,3000,3000,3000,0
|
|
20230901,154400,666686045,3000,3000,3000,3000,0
|
|
20230901,154300,666686045,3000,3000,3000,3000,0
|
|
20230901,154200,666686045,3000,3000,3000,3000,0
|
|
20230901,154100,666686045,3000,3000,3000,3000,0
|
|
20230901,154000,666686045,3000,3000,3000,3000,0
|
|
20230901,153900,666686045,3000,3000,3000,3000,1747
|
|
20230901,153800,666686045,3000,3000,3000,3000,0
|
|
20230901,153700,666686045,3000,3000,3000,3000,0
|
|
20230901,153600,666686045,3000,3000,3000,3000,0
|
|
20230901,153500,666686045,3000,3000,3000,3000,0
|
|
20230901,153400,666686045,3000,3000,3000,3000,0
|
|
20230901,153300,666686045,3000,3000,3000,3000,0
|
|
20230901,153200,666686045,3000,3000,3000,3000,0
|
|
20230901,153100,666686045,3000,3000,3000,3000,0
|
|
20230901,153000,666686045,3000,3000,3000,3000,1747
|
|
20230901,152900,661445045,2990,2990,2990,2990,0
|
|
20230901,152800,661445045,2990,2990,2990,2990,0
|
|
20230901,152700,661445045,2990,2990,2990,2990,0
|
|
20230901,152600,661445045,2990,2990,2990,2990,0
|
|
20230901,152500,661445045,2990,2990,2990,2990,0
|
|
20230901,152400,661445045,2990,2990,2990,2990,0
|
|
20230901,152300,661445045,2990,2990,2990,2990,0
|
|
20230901,152200,661445045,2990,2990,2990,2990,0
|
|
20230901,152100,661445045,2990,2990,2990,2990,0
|
|
20230901,152000,661445045,2990,2990,2990,2990,0
|
|
20230901,151900,661445045,2990,2995,3005,2990,1197
|
|
20230901,151800,657860475,2990,3000,3000,2990,1179
|
|
20230901,151700,654325265,3000,3000,3000,3000,0
|
|
20230901,151600,654325265,3000,3000,3000,3000,207
|
|
20230901,151500,653704265,3005,3000,3005,3000,34
|
|
20230901,151400,653602105,2990,2995,3000,2990,1010
|
|
20230901,151300,650573700,2990,2990,2990,2990,0
|
|
20230901,151200,650573700,2990,2990,2990,2990,0
|
|
20230901,151100,650573700,2990,2990,2990,2990,0
|
|
20230901,151000,650573700,2990,2990,2990,2990,26
|
|
20230901,150900,650495960,2990,2990,2995,2970,1217
|
|
20230901,150800,646858235,2990,2990,2990,2985,6
|
|
20230901,150700,646840300,2990,2985,2990,2985,110
|
|
20230901,150600,646511545,2985,2990,2990,2965,36
|
|
20230901,150500,646404690,2960,2995,2995,2960,5511
|
|
20230901,150400,630029935,2995,2995,2995,2995,5
|
|
20230901,150300,630014960,2995,2995,2995,2985,18
|
|
20230901,150200,629961180,2995,2995,2995,2995,4
|
|
20230901,150100,629949200,2995,3005,3005,2995,5
|
|
20230901,150000,629934215,3005,3005,3005,3005,5
|
|
20230901,145900,629919190,3000,3005,3005,3000,29
|
|
20230901,145800,629832170,3005,3005,3005,3005,5
|
|
20230901,145700,629817145,3005,3005,3005,3005,5
|
|
20230901,145600,629802120,3005,3005,3005,3005,4
|
|
20230901,145500,629790100,3005,3005,3005,2985,43
|
|
20230901,145400,629661570,3005,3005,3005,3005,5
|
|
20230901,145300,629646545,3005,3005,3005,3005,4
|
|
20230901,145200,629634525,3005,3000,3005,3000,4642
|
|
20230901,145100,615708515,3000,3000,3000,3000,5
|
|
20230901,145000,615693515,3000,3000,3000,3000,4
|
|
20230901,144900,615681515,3000,3000,3000,3000,5
|
|
20230901,144800,615666515,3000,3000,3000,3000,4
|
|
20230901,144700,615654515,3000,3000,3000,3000,5
|
|
20230901,144600,615639515,3005,3000,3005,3000,1005
|
|
20230901,144500,612624495,3000,3000,3000,3000,4
|
|
20230901,144400,612612495,3000,3000,3000,3000,5
|
|
20230901,144300,612597495,3000,3000,3000,3000,5
|
|
20230901,144200,612582495,3000,3005,3005,3000,4
|
|
20230901,144100,612570485,3000,2990,3000,2990,2255
|
|
20230901,144000,605806415,2995,3000,3000,2990,1653
|
|
20230901,143900,600863915,3000,3000,3000,3000,4
|
|
20230901,143800,600851915,3000,3000,3000,3000,5
|
|
20230901,143700,600836915,3000,3000,3000,2990,605
|
|
20230901,143600,599027915,3000,3000,3000,3000,4
|
|
20230901,143500,599015915,3000,3000,3000,3000,5
|
|
20230901,143400,599000915,3000,3000,3000,3000,5
|
|
20230901,143300,598985915,3000,3000,3000,3000,4
|
|
20230901,143200,598973915,3000,3000,3000,3000,5
|
|
20230901,143100,598958915,3000,3000,3000,3000,4
|
|
20230901,143000,598946915,3000,3000,3000,3000,5
|
|
20230901,142900,598931915,3000,3000,3000,3000,5
|
|
20230901,142800,598916915,3000,3000,3000,3000,5
|
|
20230901,142700,598901915,3000,3000,3000,3000,5
|
|
20230901,142600,598886915,3000,3000,3000,3000,5
|
|
20230901,142500,598871915,3000,3000,3000,3000,4
|
|
20230901,142400,598859915,3000,3000,3000,3000,5
|
|
20230901,142300,598844915,3000,3000,3000,3000,5
|
|
20230901,142200,598829915,3000,3000,3000,3000,4
|
|
20230901,142100,598817915,3000,3000,3000,3000,5
|
|
20230901,142000,598802915,3000,3000,3000,3000,5
|
|
20230901,141900,598787915,3000,3000,3000,3000,4
|
|
20230901,141800,598775915,3000,3000,3000,3000,5
|
|
20230901,141700,598760915,2995,3000,3000,2995,5
|
|
20230901,141600,598745935,3000,3000,3000,3000,110
|
|
20230901,141500,598415935,2995,3000,3000,2995,5
|
|
20230901,141400,598400955,2995,2995,2995,2995,4
|
|
20230901,141300,598388975,3000,2995,3005,2995,117
|
|
20230901,141200,598037810,2995,2995,2995,2995,5
|
|
20230901,141100,598022835,2990,3000,3000,2990,12
|
|
20230901,141000,597986910,3000,2995,3000,2995,21
|
|
20230901,140900,597923920,3000,3005,3005,2995,180
|
|
20230901,140800,597383935,3005,3005,3005,3000,8
|
|
20230901,140700,597359905,3005,3005,3005,3000,57
|
|
20230901,140600,597188630,3005,3005,3005,3000,15
|
|
20230901,140500,597143605,3005,3005,3005,3005,4
|
|
20230901,140400,597131585,3005,3005,3005,3005,5
|
|
20230901,140300,597116560,3005,3005,3005,3005,5
|
|
20230901,140200,597101535,3005,3005,3005,3005,4
|
|
20230901,140100,597089515,3005,3005,3005,3005,5
|
|
20230901,140000,597074490,3005,3000,3005,3000,5
|
|
20230901,135900,597059485,3000,3000,3000,3000,4
|
|
20230901,135800,597047485,3000,3000,3000,3000,5
|
|
20230901,135700,597032485,3000,2995,3000,2995,342
|
|
20230901,135600,596008180,3000,3000,3000,3000,5
|
|
20230901,135500,595993180,3005,3005,3005,3000,105
|
|
20230901,135400,595677660,3000,3005,3005,3000,16
|
|
20230901,135300,595629640,3005,3005,3005,3005,5
|
|
20230901,135200,595614615,3005,3000,3005,3000,18
|
|
20230901,135100,595560530,3000,3010,3010,3000,30
|
|
20230901,135000,595470495,3010,3010,3010,3010,5
|
|
20230901,134900,595455445,3010,3010,3010,3010,750
|
|
20230901,134800,593197945,3010,3010,3010,3010,4
|
|
20230901,134700,593185905,3010,3010,3010,3010,5
|
|
20230901,134600,593170855,3005,3005,3005,3005,5
|
|
20230901,134500,593155830,3005,3005,3005,3000,5
|
|
20230901,134400,593140810,3005,3005,3005,3005,5
|
|
20230901,134300,593125785,3005,3000,3005,3000,2005
|
|
20230901,134200,587110765,3000,3000,3000,3000,4
|
|
20230901,134100,587098765,3000,3000,3000,3000,5
|
|
20230901,134000,587083765,3000,3000,3000,3000,4
|
|
20230901,133900,587071765,3000,3000,3000,2995,13
|
|
20230901,133800,587032790,2995,2995,2995,2990,205
|
|
20230901,133700,586419815,2995,2995,2995,2995,4
|
|
20230901,133600,586407835,2995,2985,2995,2985,4340
|
|
20230901,133500,573434875,2985,2985,2985,2985,5
|
|
20230901,133400,573419950,2985,2990,2990,2985,104
|
|
20230901,133300,573109505,2990,2985,2990,2985,5
|
|
20230901,133200,573094565,2985,2990,2990,2980,3009
|
|
20230901,133100,564127705,2990,2990,2990,2980,104
|
|
20230901,133000,563817745,2990,2990,2990,2990,5
|
|
20230901,132900,563802795,2990,2990,2990,2990,0
|
|
20230901,132800,563802795,2990,2990,2990,2990,0
|
|
20230901,132700,563802795,2990,2990,2990,2990,0
|
|
20230901,132600,563802795,2990,2990,2990,2990,0
|
|
20230901,132500,563802795,2990,2990,2990,2990,3
|
|
20230901,132400,563793825,2980,2980,2980,2980,300
|
|
20230901,132300,562899825,2990,2990,2990,2990,0
|
|
20230901,132200,562899825,2990,2990,2990,2990,0
|
|
20230901,132100,562899825,2990,2990,2990,2990,0
|
|
20230901,132000,562899825,2990,2990,2990,2990,0
|
|
20230901,131900,562899825,2990,2990,2990,2990,0
|
|
20230901,131800,562899825,2990,2990,2990,2990,3
|
|
20230901,131700,562890855,2990,2990,2990,2990,0
|
|
20230901,131600,562890855,2990,2980,2990,2980,405
|
|
20230901,131500,561683930,2980,2980,2980,2980,1900
|
|
20230901,131400,556021930,2990,2980,2990,2980,503
|
|
20230901,131300,554522960,2985,2985,2985,2985,0
|
|
20230901,131200,554522960,2985,2985,2985,2980,1719
|
|
20230901,131100,549394245,2980,2980,2980,2980,900
|
|
20230901,131000,546712245,2970,2975,2975,2970,790
|
|
20230901,130900,544365795,2970,2960,2970,2960,1339
|
|
20230901,130800,540402345,2960,2975,2975,2960,890
|
|
20230901,130700,537758655,2980,2980,2980,2980,0
|
|
20230901,130600,537758655,2980,2975,2980,2965,34
|
|
20230901,130500,537657415,2960,2965,2965,2960,4000
|
|
20230901,130400,525815105,2965,2975,2975,2965,1000
|
|
20230901,130300,522840695,2980,2980,2980,2980,36
|
|
20230901,130200,522733415,2965,2965,2965,2965,225
|
|
20230901,130100,522066290,2960,2960,2960,2960,0
|
|
20230901,130000,522066290,2960,2960,2960,2960,0
|
|
20230901,125900,522066290,2960,2975,2975,2960,127
|
|
20230901,125800,521688510,2980,2980,2980,2980,132
|
|
20230901,125700,521295150,2975,2980,2980,2960,17376
|
|
20230901,125600,469809905,2980,2980,2980,2980,0
|
|
20230901,125500,469809905,2980,2980,2980,2980,1
|
|
20230901,125400,469806925,2980,2980,2980,2980,0
|
|
20230901,125300,469806925,2980,2980,2980,2980,0
|
|
20230901,125200,469806925,2980,2995,2995,2980,10000
|
|
20230901,125100,439919455,2995,2995,2995,2995,0
|
|
20230901,125000,439919455,2995,2995,2995,2995,0
|
|
20230901,124900,439919455,2995,2995,2995,2995,5
|
|
20230901,124800,439904480,2995,2995,2995,2995,5
|
|
20230901,124700,439889505,2995,3000,3000,2995,135
|
|
20230901,124600,439484510,3000,3000,3000,3000,0
|
|
20230901,124500,439484510,3000,3000,3000,3000,0
|
|
20230901,124400,439484510,3000,3000,3000,3000,0
|
|
20230901,124300,439484510,3000,3000,3000,3000,0
|
|
20230901,124200,439484510,3000,3000,3000,3000,0
|
|
20230901,124100,439484510,3000,3000,3000,3000,0
|
|
20230901,124000,439484510,3000,3000,3000,3000,0
|
|
20230901,123900,439484510,3000,2995,3000,2995,783
|
|
20230901,123800,437139010,3000,3000,3000,3000,50
|
|
20230901,123700,436989010,2995,2995,2995,2995,0
|
|
20230901,123600,436989010,2995,2995,2995,2995,1090
|
|
20230901,123500,433724460,2995,2995,2995,2995,0
|
|
20230901,123400,433724460,2995,2995,2995,2995,0
|
|
20230901,123300,433724460,2995,2995,2995,2995,1000
|
|
20230901,123200,430729460,2995,2995,2995,2995,100
|
|
20230901,123100,430429960,2995,2995,2995,2995,0
|
|
20230901,123000,430429960,2995,2995,2995,2995,52
|
|
20230901,122900,430274220,2980,2980,2980,2980,0
|
|
20230901,122800,430274220,2980,2990,2990,2980,671
|
|
20230901,122700,428271040,2990,2985,2990,2985,1952
|
|
20230901,122600,422434660,2985,2970,2985,2970,1002
|
|
20230901,122500,419455995,2970,2980,2980,2970,3197
|
|
20230901,122400,409959055,2980,2980,2980,2980,0
|
|
20230901,122300,409959055,2980,2980,2980,2980,1199
|
|
20230901,122200,406386035,2980,2985,2985,2980,6704
|
|
20230901,122100,386389760,2990,2990,2990,2990,1185
|
|
20230901,122000,382846610,2965,2965,2965,2965,0
|
|
20230901,121900,382846610,2965,2995,2995,2960,21500
|
|
20230901,121800,318825930,2990,2990,2990,2990,0
|
|
20230901,121700,318825930,2990,3000,3000,2990,2034
|
|
20230901,121600,312738955,3000,3000,3000,3000,2000
|
|
20230901,121500,306738955,3000,3000,3000,3000,3200
|
|
20230901,121400,297138955,3000,3000,3000,3000,1134
|
|
20230901,121300,293736955,3000,3000,3000,3000,671
|
|
20230901,121200,291723955,3000,3000,3000,3000,0
|
|
20230901,121100,291723955,3000,3000,3000,3000,0
|
|
20230901,121000,291723955,3000,3000,3000,3000,0
|
|
20230901,120900,291723955,3000,3000,3000,3000,0
|
|
20230901,120800,291723955,3000,3000,3000,3000,0
|
|
20230901,120700,291723955,3000,3000,3000,3000,0
|
|
20230901,120600,291723955,3000,3000,3000,3000,0
|
|
20230901,120500,291723955,3000,3000,3000,3000,1
|
|
20230901,120400,291720955,3010,3010,3010,3010,0
|
|
20230901,120300,291720955,3010,3005,3010,3005,50
|
|
20230901,120200,291570585,3010,3010,3010,3010,601
|
|
20230901,120100,289761575,3015,3005,3015,3005,409
|
|
20230901,120000,288529440,3000,3000,3000,3000,0
|
|
20230901,115900,288529440,3000,3000,3000,3000,0
|
|
20230901,115800,288529440,3000,3000,3000,3000,3
|
|
20230901,115700,288520440,3010,3010,3010,3010,0
|
|
20230901,115600,288520440,3010,2995,3010,2995,98
|
|
20230901,115500,288226780,2995,2995,2995,2995,11
|
|
20230901,115400,288193835,2995,2995,2995,2995,23
|
|
20230901,115300,288124950,2995,2995,2995,2995,50
|
|
20230901,115200,287975200,2990,3000,3000,2990,7262
|
|
20230901,115100,266239865,3005,3005,3005,3005,0
|
|
20230901,115000,266239865,3005,3005,3005,3005,0
|
|
20230901,114900,266239865,3005,3005,3005,3005,0
|
|
20230901,114800,266239865,3005,3005,3005,3005,0
|
|
20230901,114700,266239865,3005,3005,3005,3005,5258
|
|
20230901,114600,250439575,3010,3010,3010,3010,0
|
|
20230901,114500,250439575,3010,3010,3010,3010,0
|
|
20230901,114400,250439575,3010,3010,3010,3010,0
|
|
20230901,114300,250439575,3010,3010,3010,3010,0
|
|
20230901,114200,250439575,3010,3010,3010,3010,1
|
|
20230901,114100,250436565,3010,3010,3010,3010,0
|
|
20230901,114000,250436565,3010,3010,3010,3010,4
|
|
20230901,113900,250424525,3010,3010,3010,3010,1
|
|
20230901,113800,250421515,3010,3010,3010,3010,0
|
|
20230901,113700,250421515,3010,3010,3010,3010,0
|
|
20230901,113600,250421515,3010,3010,3010,3010,0
|
|
20230901,113500,250421515,3010,3010,3010,3010,0
|
|
20230901,113400,250421515,3010,3010,3010,3010,0
|
|
20230901,113300,250421515,3010,3010,3010,3010,1
|
|
20230901,113200,250418505,3010,3010,3010,3010,2
|
|
20230901,113100,250412485,3010,3010,3010,3010,2
|
|
20230901,113000,250406465,3010,3010,3010,3010,666
|
|
20230901,112900,248401805,3010,3005,3010,3005,4
|
|
20230901,112800,248389775,3010,3010,3010,3010,2
|
|
20230901,112700,248383755,3010,3010,3010,3010,3
|
|
20230901,112600,248374725,3010,3010,3010,3010,2
|
|
20230901,112500,248368705,3010,3010,3010,3005,22
|
|
20230901,112400,248302585,3010,3010,3010,3010,2
|
|
20230901,112300,248296565,3010,3010,3010,3010,2
|
|
20230901,112200,248290545,3010,3010,3010,3010,2
|
|
20230901,112100,248284525,3010,3010,3010,3010,2
|
|
20230901,112000,248278505,3010,3010,3010,3010,2
|
|
20230901,111900,248272485,3010,3010,3010,3010,51
|
|
20230901,111800,248118975,3010,3010,3010,3010,2
|
|
20230901,111700,248112955,3010,3005,3010,3005,333
|
|
20230901,111600,247112285,3005,3010,3010,3005,18
|
|
20230901,111500,247058190,3000,3000,3010,3000,2905
|
|
20230901,111400,238343180,3000,3000,3000,2995,4367
|
|
20230901,111300,225252225,3010,3000,3010,3000,3778
|
|
20230901,111200,213918205,3000,3010,3010,3000,12225
|
|
20230901,111100,177224520,3015,3010,3015,3005,2502
|
|
20230901,111000,169695995,3015,3010,3015,3010,1790
|
|
20230901,110900,164308090,3010,3015,3015,3010,2806
|
|
20230901,110800,155849055,3020,3025,3030,3020,3800
|
|
20230901,110700,144372735,3030,3040,3040,3025,3414
|
|
20230901,110600,134034035,3040,3040,3040,3040,2
|
|
20230901,110500,134027955,3040,3040,3040,3040,2
|
|
20230901,110400,134021875,3040,3040,3040,3040,2
|
|
20230901,110300,134015795,3040,3040,3040,3040,2
|
|
20230901,110200,134009715,3040,3040,3040,3040,2
|
|
20230901,110100,134003635,3040,3040,3040,3040,12
|
|
20230901,110000,133967155,3040,3040,3040,3040,2
|
|
20230901,105900,133961075,3040,3040,3040,3040,2
|
|
20230901,105800,133954995,3040,3040,3040,3040,2
|
|
20230901,105700,133948915,3040,3040,3040,3040,3
|
|
20230901,105600,133939795,3040,3040,3040,3030,18
|
|
20230901,105500,133885235,3040,3040,3040,3040,3
|
|
20230901,105400,133876115,3040,3040,3040,3040,2
|
|
20230901,105300,133870035,3040,3040,3040,3040,2
|
|
20230901,105200,133863955,3045,3045,3045,3045,2
|
|
20230901,105100,133857865,3045,3045,3045,3045,2
|
|
20230901,105000,133851775,3045,3045,3045,3045,2
|
|
20230901,104900,133845685,3045,3045,3045,3045,2
|
|
20230901,104800,133839595,3045,3045,3045,3045,2
|
|
20230901,104700,133833505,3045,3035,3045,3035,3
|
|
20230901,104600,133824380,3035,3035,3035,3030,31
|
|
20230901,104500,133730440,3035,3035,3035,3035,2
|
|
20230901,104400,133724370,3035,3035,3035,3035,2
|
|
20230901,104300,133718300,3040,3035,3040,3035,3822
|
|
20230901,104200,122118520,3045,3045,3045,3045,2
|
|
20230901,104100,122112430,3045,3045,3045,3045,2
|
|
20230901,104000,122106340,3045,3045,3045,3045,2
|
|
20230901,103900,122100250,3045,3045,3045,3045,2
|
|
20230901,103800,122094160,3045,3045,3045,3045,2
|
|
20230901,103700,122088070,3045,3045,3045,3045,3
|
|
20230901,103600,122078935,3045,3045,3045,3045,2
|
|
20230901,103500,122072845,3045,3045,3045,3045,19
|
|
20230901,103400,122014990,3045,3045,3045,3045,2
|
|
20230901,103300,122008900,3045,3045,3045,3040,1089
|
|
20230901,103200,118698330,3045,3045,3045,3045,2
|
|
20230901,103100,118692240,3035,3045,3045,3035,3
|
|
20230901,103000,118683115,3045,3045,3045,3045,2
|
|
20230901,102900,118677025,3045,3045,3045,3045,2
|
|
20230901,102800,118670935,3045,3035,3045,3035,342
|
|
20230901,102700,117632945,3045,3040,3045,3040,1003
|
|
20230901,102600,114579660,3040,3040,3040,3040,2
|
|
20230901,102500,114573580,3040,3040,3040,3040,2
|
|
20230901,102400,114567500,3040,3040,3040,3040,2
|
|
20230901,102300,114561420,3040,3040,3040,3040,2
|
|
20230901,102200,114555340,3040,3040,3040,3040,2
|
|
20230901,102100,114549260,3040,3040,3040,3040,2
|
|
20230901,102000,114543180,3040,3040,3040,3040,2
|
|
20230901,101900,114537100,3040,3040,3040,3040,4
|
|
20230901,101800,114524940,3040,3040,3040,3040,2
|
|
20230901,101700,114518860,3040,3040,3040,3030,204
|
|
20230901,101600,113900710,3040,3040,3040,3040,2
|
|
20230901,101500,113894630,3040,3035,3040,3035,398
|
|
20230901,101400,112686695,3035,3040,3040,3035,2
|
|
20230901,101300,112680620,3040,3040,3040,3040,2
|
|
20230901,101200,112674540,3040,3040,3040,3040,2
|
|
20230901,101100,112668460,3040,3040,3040,3040,2
|
|
20230901,101000,112662380,3040,3040,3040,3040,2
|
|
20230901,100900,112656300,3040,3040,3040,3040,2
|
|
20230901,100800,112650220,3040,3040,3040,3040,2
|
|
20230901,100700,112644140,3040,3040,3040,3040,3
|
|
20230901,100600,112635020,3040,3040,3040,3040,2
|
|
20230901,100500,112628940,3040,3040,3040,3040,2
|
|
20230901,100400,112622860,3040,3035,3040,3035,2
|
|
20230901,100300,112616785,3030,3045,3045,3030,2448
|
|
20230901,100200,105196625,3045,3045,3045,3045,2
|
|
20230901,100100,105190535,3045,3040,3045,3040,1602
|
|
20230901,100000,100320445,3040,3040,3040,3040,2
|
|
20230901,095900,100314365,3040,3035,3040,3035,934
|
|
20230901,095800,97479665,3040,3035,3040,3035,35
|
|
20230901,095700,97373430,3040,3040,3040,3040,3
|
|
20230901,095600,97364310,3040,3040,3040,3040,2
|
|
20230901,095500,97358230,3040,3040,3040,3040,2
|
|
20230901,095400,97352150,3040,3040,3040,3040,2
|
|
20230901,095300,97346070,3040,3040,3040,3030,1002
|
|
20230901,095200,94309950,3035,3040,3045,3035,2402
|
|
20230901,095100,87012885,3040,3040,3040,3040,2
|
|
20230901,095000,87006805,3040,3040,3040,3040,70
|
|
20230901,094900,86794005,3040,3040,3040,3040,2
|
|
20230901,094800,86787925,3040,3040,3040,3040,76
|
|
20230901,094700,86556885,3040,3040,3040,3040,3
|
|
20230901,094600,86547765,3040,3040,3040,3040,1002
|
|
20230901,094500,83501685,3040,3030,3040,3030,3102
|
|
20230901,094400,74072605,3030,3030,3030,3030,8
|
|
20230901,094300,74048365,3030,3030,3030,3030,102
|
|
20230901,094200,73739305,3030,3030,3030,3030,13
|
|
20230901,094100,73699915,3030,3030,3030,3030,2
|
|
20230901,094000,73693855,3030,3030,3030,3030,3
|
|
20230901,093900,73684765,3030,3040,3040,3030,854
|
|
20230901,093800,71095605,3040,3040,3040,3030,186
|
|
20230901,093700,70532005,3040,3040,3040,3030,123
|
|
20230901,093600,70159285,3025,3040,3040,3025,155
|
|
20230901,093500,69689290,3040,3030,3040,3025,663
|
|
20230901,093400,67680720,3040,3040,3040,3040,2
|
|
20230901,093300,67674640,3035,3040,3040,3035,327
|
|
20230901,093200,66682185,3040,3035,3045,3035,1263
|
|
20230901,093100,62848940,3045,3050,3050,3035,1025
|
|
20230901,093000,59734870,3050,3055,3055,3050,4
|
|
20230901,092900,59722665,3055,3055,3055,3055,2
|
|
20230901,092800,59716555,3055,3055,3060,3055,435
|
|
20230901,092700,58387625,3060,3065,3065,3060,13
|
|
20230901,092600,58347840,3065,3065,3065,3065,2
|
|
20230901,092500,58341710,3060,3060,3060,3060,442
|
|
20230901,092400,56989190,3060,3050,3060,3050,5873
|
|
20230901,092300,39051660,3050,3050,3050,3050,2
|
|
20230901,092200,39045560,3050,3045,3050,3045,60
|
|
20230901,092100,38862850,3045,3050,3050,3045,199
|
|
20230901,092000,38256890,3050,3050,3050,3050,2
|
|
20230901,091900,38250790,3050,3045,3050,3045,3157
|
|
20230901,091800,28634440,3050,3050,3050,3050,76
|
|
20230901,091700,28402640,3050,3050,3050,3050,3
|
|
20230901,091600,28393490,3045,3050,3050,3045,302
|
|
20230901,091500,27473890,3050,3055,3055,3050,506
|
|
20230901,091400,25930585,3055,3055,3055,3055,102
|
|
20230901,091300,25618975,3050,3055,3055,3050,1001
|
|
20230901,091200,22565920,3055,3055,3055,3055,2
|
|
20230901,091100,22559810,3055,3055,3055,3055,377
|
|
20230901,091000,21408075,3050,3050,3050,3050,226
|
|
20230901,090900,20718775,3045,3045,3045,3045,200
|
|
20230901,090800,20109775,3050,3050,3050,3050,0
|
|
20230901,090700,20109775,3050,3050,3050,3050,0
|
|
20230901,090600,20109775,3050,3045,3050,3045,497
|
|
20230901,090500,18595025,3045,3045,3045,3045,5
|
|
20230901,090400,18579800,3040,3045,3045,3040,1477
|
|
20230901,090300,14082345,3050,3050,3050,3050,20
|
|
20230901,090200,14021345,3050,3050,3050,3050,124
|
|
20230901,090100,13643145,3045,3050,3050,3040,2481
|
|
20230901,090000,6096990,3040,3040,3055,3040,2004
|