638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193500,89534295,3865,3865,3865,3865,1103
|
|
20230907,193400,89534295,3865,3865,3865,3865,0
|
|
20230907,193300,89534295,3865,3865,3865,3865,0
|
|
20230907,193200,89534295,3865,3865,3865,3865,0
|
|
20230907,193100,89534295,3865,3865,3865,3865,0
|
|
20230907,193000,89534295,3865,3865,3865,3865,0
|
|
20230907,192900,89534295,3865,3865,3865,3865,0
|
|
20230907,192800,89534295,3865,3865,3865,3865,0
|
|
20230907,192700,89534295,3865,3865,3865,3865,0
|
|
20230907,192600,89534295,3865,3865,3865,3865,0
|
|
20230907,192500,89534295,3865,3865,3865,3865,0
|
|
20230907,192400,89534295,3865,3865,3865,3865,0
|
|
20230907,192300,89534295,3865,3865,3865,3865,0
|
|
20230907,192200,89534295,3865,3865,3865,3865,0
|
|
20230907,192100,89534295,3865,3865,3865,3865,0
|
|
20230907,192000,89534295,3865,3865,3865,3865,0
|
|
20230907,191900,89534295,3865,3865,3865,3865,0
|
|
20230907,191800,89534295,3865,3865,3865,3865,0
|
|
20230907,191700,89534295,3865,3865,3865,3865,0
|
|
20230907,191600,89534295,3865,3865,3865,3865,0
|
|
20230907,191500,89534295,3865,3865,3865,3865,0
|
|
20230907,191400,89534295,3865,3865,3865,3865,0
|
|
20230907,191300,89534295,3865,3865,3865,3865,0
|
|
20230907,191200,89534295,3865,3865,3865,3865,0
|
|
20230907,191100,89534295,3865,3865,3865,3865,0
|
|
20230907,191000,89534295,3865,3865,3865,3865,0
|
|
20230907,190900,89534295,3865,3865,3865,3865,0
|
|
20230907,190800,89534295,3865,3865,3865,3865,0
|
|
20230907,190700,89534295,3865,3865,3865,3865,0
|
|
20230907,190600,89534295,3865,3865,3865,3865,0
|
|
20230907,190500,89534295,3865,3865,3865,3865,1103
|
|
20230907,190400,89534295,3865,3865,3865,3865,0
|
|
20230907,190300,89534295,3865,3865,3865,3865,0
|
|
20230907,190200,89534295,3865,3865,3865,3865,0
|
|
20230907,190100,89534295,3865,3865,3865,3865,0
|
|
20230907,190000,89534295,3865,3865,3865,3865,0
|
|
20230907,185900,89534295,3865,3865,3865,3865,0
|
|
20230907,185800,89534295,3865,3865,3865,3865,0
|
|
20230907,185700,89534295,3865,3865,3865,3865,0
|
|
20230907,185600,89534295,3865,3865,3865,3865,0
|
|
20230907,185500,89534295,3865,3865,3865,3865,0
|
|
20230907,185400,89534295,3865,3865,3865,3865,0
|
|
20230907,185300,89534295,3865,3865,3865,3865,0
|
|
20230907,185200,89534295,3865,3865,3865,3865,0
|
|
20230907,185100,89534295,3865,3865,3865,3865,0
|
|
20230907,185000,89534295,3865,3865,3865,3865,0
|
|
20230907,184900,89534295,3865,3865,3865,3865,0
|
|
20230907,184800,89534295,3865,3865,3865,3865,0
|
|
20230907,184700,89534295,3865,3865,3865,3865,0
|
|
20230907,184600,89534295,3865,3865,3865,3865,0
|
|
20230907,184500,89534295,3865,3865,3865,3865,0
|
|
20230907,184400,89534295,3865,3865,3865,3865,0
|
|
20230907,184300,89534295,3865,3865,3865,3865,0
|
|
20230907,184200,89534295,3865,3865,3865,3865,0
|
|
20230907,184100,89534295,3865,3865,3865,3865,0
|
|
20230907,184000,89534295,3865,3865,3865,3865,0
|
|
20230907,183900,89534295,3865,3865,3865,3865,0
|
|
20230907,183800,89534295,3865,3865,3865,3865,0
|
|
20230907,183700,89534295,3865,3865,3865,3865,0
|
|
20230907,183600,89534295,3865,3865,3865,3865,0
|
|
20230907,183500,89534295,3865,3865,3865,3865,1103
|
|
20230907,183400,89534295,3865,3865,3865,3865,0
|
|
20230907,183300,89534295,3865,3865,3865,3865,0
|
|
20230907,183200,89534295,3865,3865,3865,3865,0
|
|
20230907,183100,89534295,3865,3865,3865,3865,0
|
|
20230907,183000,89534295,3865,3865,3865,3865,0
|
|
20230907,182900,89534295,3865,3865,3865,3865,0
|
|
20230907,182800,89534295,3865,3865,3865,3865,0
|
|
20230907,182700,89534295,3865,3865,3865,3865,0
|
|
20230907,182600,89534295,3865,3865,3865,3865,0
|
|
20230907,182500,89534295,3865,3865,3865,3865,0
|
|
20230907,182400,89534295,3865,3865,3865,3865,0
|
|
20230907,182300,89534295,3865,3865,3865,3865,0
|
|
20230907,182200,89534295,3865,3865,3865,3865,0
|
|
20230907,182100,89534295,3865,3865,3865,3865,0
|
|
20230907,182000,89534295,3865,3865,3865,3865,0
|
|
20230907,181900,89534295,3865,3865,3865,3865,0
|
|
20230907,181800,89534295,3865,3865,3865,3865,0
|
|
20230907,181700,89534295,3865,3865,3865,3865,0
|
|
20230907,181600,89534295,3865,3865,3865,3865,0
|
|
20230907,181500,89534295,3865,3865,3865,3865,0
|
|
20230907,181400,89534295,3865,3865,3865,3865,0
|
|
20230907,181300,89534295,3865,3865,3865,3865,0
|
|
20230907,181200,89534295,3865,3865,3865,3865,0
|
|
20230907,181100,89534295,3865,3865,3865,3865,0
|
|
20230907,181000,89534295,3865,3865,3865,3865,0
|
|
20230907,180900,89534295,3865,3865,3865,3865,0
|
|
20230907,180800,89534295,3865,3865,3865,3865,0
|
|
20230907,180700,89534295,3865,3865,3865,3865,0
|
|
20230907,180600,89534295,3865,3865,3865,3865,0
|
|
20230907,180500,89534295,3865,3865,3865,3865,1103
|
|
20230907,180400,89534295,3865,3865,3865,3865,0
|
|
20230907,180300,89534295,3865,3865,3865,3865,0
|
|
20230907,180200,89534295,3865,3865,3865,3865,0
|
|
20230907,180100,89534295,3865,3865,3865,3865,0
|
|
20230907,180000,89534295,3865,3865,3865,3865,0
|
|
20230907,175900,89534295,3865,3865,3865,3865,0
|
|
20230907,175800,89534295,3865,3865,3865,3865,0
|
|
20230907,175700,89534295,3865,3865,3865,3865,0
|
|
20230907,175600,89534295,3865,3865,3865,3865,0
|
|
20230907,175500,89534295,3865,3865,3865,3865,0
|
|
20230907,175400,89534295,3865,3865,3865,3865,0
|
|
20230907,175300,89534295,3865,3865,3865,3865,0
|
|
20230907,175200,89534295,3865,3865,3865,3865,0
|
|
20230907,175100,89534295,3865,3865,3865,3865,0
|
|
20230907,175000,89534295,3865,3865,3865,3865,0
|
|
20230907,174900,89534295,3865,3865,3865,3865,0
|
|
20230907,174800,89534295,3865,3865,3865,3865,0
|
|
20230907,174700,89534295,3865,3865,3865,3865,0
|
|
20230907,174600,89534295,3865,3865,3865,3865,0
|
|
20230907,174500,89534295,3865,3865,3865,3865,0
|
|
20230907,174400,89534295,3865,3865,3865,3865,0
|
|
20230907,174300,89534295,3865,3865,3865,3865,0
|
|
20230907,174200,89534295,3865,3865,3865,3865,0
|
|
20230907,174100,89534295,3865,3865,3865,3865,0
|
|
20230907,174000,89534295,3865,3865,3865,3865,0
|
|
20230907,173900,89534295,3865,3865,3865,3865,0
|
|
20230907,173800,89534295,3865,3865,3865,3865,0
|
|
20230907,173700,89534295,3865,3865,3865,3865,0
|
|
20230907,173600,89534295,3865,3865,3865,3865,0
|
|
20230907,173500,89534295,3865,3865,3865,3865,1103
|
|
20230907,173400,89534295,3865,3865,3865,3865,0
|
|
20230907,173300,89534295,3865,3865,3865,3865,0
|
|
20230907,173200,89534295,3865,3865,3865,3865,0
|
|
20230907,173100,89534295,3865,3865,3865,3865,0
|
|
20230907,173000,89534295,3865,3865,3865,3865,0
|
|
20230907,172900,89534295,3865,3865,3865,3865,0
|
|
20230907,172800,89534295,3865,3865,3865,3865,0
|
|
20230907,172700,89534295,3865,3865,3865,3865,0
|
|
20230907,172600,89534295,3865,3865,3865,3865,0
|
|
20230907,172500,89534295,3865,3865,3865,3865,0
|
|
20230907,172400,89534295,3865,3865,3865,3865,0
|
|
20230907,172300,89534295,3865,3865,3865,3865,0
|
|
20230907,172200,89534295,3865,3865,3865,3865,0
|
|
20230907,172100,89534295,3865,3865,3865,3865,0
|
|
20230907,172000,89534295,3865,3865,3865,3865,0
|
|
20230907,171900,89534295,3865,3865,3865,3865,0
|
|
20230907,171800,89534295,3865,3865,3865,3865,0
|
|
20230907,171700,89534295,3865,3865,3865,3865,0
|
|
20230907,171600,89534295,3865,3865,3865,3865,0
|
|
20230907,171500,89534295,3865,3865,3865,3865,0
|
|
20230907,171400,89534295,3865,3865,3865,3865,0
|
|
20230907,171300,89534295,3865,3865,3865,3865,0
|
|
20230907,171200,89534295,3865,3865,3865,3865,0
|
|
20230907,171100,89534295,3865,3865,3865,3865,0
|
|
20230907,171000,89534295,3865,3865,3865,3865,0
|
|
20230907,170900,89534295,3865,3865,3865,3865,0
|
|
20230907,170800,89534295,3865,3865,3865,3865,0
|
|
20230907,170700,89534295,3865,3865,3865,3865,0
|
|
20230907,170600,89534295,3865,3865,3865,3865,0
|
|
20230907,170500,89534295,3865,3865,3865,3865,1103
|
|
20230907,170400,89534295,3865,3865,3865,3865,0
|
|
20230907,170300,89534295,3865,3865,3865,3865,0
|
|
20230907,170200,89534295,3865,3865,3865,3865,0
|
|
20230907,170100,89534295,3865,3865,3865,3865,0
|
|
20230907,170000,89534295,3865,3865,3865,3865,0
|
|
20230907,165900,89534295,3865,3865,3865,3865,0
|
|
20230907,165800,89534295,3865,3865,3865,3865,0
|
|
20230907,165700,89534295,3865,3865,3865,3865,0
|
|
20230907,165600,89534295,3865,3865,3865,3865,0
|
|
20230907,165500,89534295,3865,3865,3865,3865,0
|
|
20230907,165400,89534295,3865,3865,3865,3865,0
|
|
20230907,165300,89534295,3865,3865,3865,3865,0
|
|
20230907,165200,89534295,3865,3865,3865,3865,0
|
|
20230907,165100,89534295,3865,3865,3865,3865,0
|
|
20230907,165000,89534295,3865,3865,3865,3865,0
|
|
20230907,164900,89534295,3865,3865,3865,3865,0
|
|
20230907,164800,89534295,3865,3865,3865,3865,0
|
|
20230907,164700,89534295,3865,3865,3865,3865,0
|
|
20230907,164600,89534295,3865,3865,3865,3865,0
|
|
20230907,164500,89534295,3865,3865,3865,3865,0
|
|
20230907,164400,89534295,3865,3865,3865,3865,0
|
|
20230907,164300,89534295,3865,3865,3865,3865,0
|
|
20230907,164200,89534295,3865,3865,3865,3865,0
|
|
20230907,164100,89534295,3865,3865,3865,3865,0
|
|
20230907,164000,89534295,3865,3865,3865,3865,0
|
|
20230907,163900,89534295,3865,3865,3865,3865,0
|
|
20230907,163800,89534295,3865,3865,3865,3865,0
|
|
20230907,163700,89534295,3865,3865,3865,3865,0
|
|
20230907,163600,89534295,3865,3865,3865,3865,0
|
|
20230907,163500,89534295,3865,3865,3865,3865,1103
|
|
20230907,163400,89534295,3865,3865,3865,3865,0
|
|
20230907,163300,89534295,3865,3865,3865,3865,0
|
|
20230907,163200,89534295,3865,3865,3865,3865,0
|
|
20230907,163100,89534295,3865,3865,3865,3865,0
|
|
20230907,163000,89534295,3865,3865,3865,3865,0
|
|
20230907,162900,89534295,3865,3865,3865,3865,0
|
|
20230907,162800,89534295,3865,3865,3865,3865,0
|
|
20230907,162700,89534295,3865,3865,3865,3865,0
|
|
20230907,162600,89534295,3865,3865,3865,3865,0
|
|
20230907,162500,89534295,3865,3865,3865,3865,0
|
|
20230907,162400,89534295,3865,3865,3865,3865,0
|
|
20230907,162300,89534295,3865,3865,3865,3865,0
|
|
20230907,162200,89534295,3865,3865,3865,3865,0
|
|
20230907,162100,89534295,3865,3865,3865,3865,0
|
|
20230907,162000,89534295,3865,3865,3865,3865,0
|
|
20230907,161900,89534295,3865,3865,3865,3865,0
|
|
20230907,161800,89534295,3865,3865,3865,3865,0
|
|
20230907,161700,89534295,3865,3865,3865,3865,0
|
|
20230907,161600,89534295,3865,3865,3865,3865,0
|
|
20230907,161500,89534295,3865,3865,3865,3865,0
|
|
20230907,161400,89534295,3865,3865,3865,3865,0
|
|
20230907,161300,89534295,3865,3865,3865,3865,0
|
|
20230907,161200,89534295,3865,3865,3865,3865,0
|
|
20230907,161100,89534295,3865,3865,3865,3865,0
|
|
20230907,161000,89534295,3865,3865,3865,3865,0
|
|
20230907,160900,89534295,3865,3865,3865,3865,0
|
|
20230907,160800,89534295,3865,3865,3865,3865,0
|
|
20230907,160700,89534295,3865,3865,3865,3865,0
|
|
20230907,160600,89534295,3865,3865,3865,3865,0
|
|
20230907,160500,89534295,3865,3865,3865,3865,1103
|
|
20230907,160400,89534295,3865,3865,3865,3865,0
|
|
20230907,160300,89534295,3865,3865,3865,3865,0
|
|
20230907,160200,89534295,3865,3865,3865,3865,0
|
|
20230907,160100,89534295,3865,3865,3865,3865,0
|
|
20230907,160000,89534295,3865,3865,3865,3865,0
|
|
20230907,155900,89534295,3865,3865,3865,3865,0
|
|
20230907,155800,89534295,3865,3865,3865,3865,0
|
|
20230907,155700,89534295,3865,3865,3865,3865,0
|
|
20230907,155600,89534295,3865,3865,3865,3865,0
|
|
20230907,155500,89534295,3865,3865,3865,3865,0
|
|
20230907,155400,89534295,3865,3865,3865,3865,0
|
|
20230907,155300,89534295,3865,3865,3865,3865,0
|
|
20230907,155200,89534295,3865,3865,3865,3865,0
|
|
20230907,155100,89534295,3865,3865,3865,3865,0
|
|
20230907,155000,89534295,3865,3865,3865,3865,0
|
|
20230907,154900,89534295,3865,3865,3865,3865,0
|
|
20230907,154800,89534295,3865,3865,3865,3865,0
|
|
20230907,154700,89534295,3865,3865,3865,3865,0
|
|
20230907,154600,89534295,3865,3865,3865,3865,0
|
|
20230907,154500,89534295,3865,3865,3865,3865,0
|
|
20230907,154400,89534295,3865,3865,3865,3865,0
|
|
20230907,154300,89534295,3865,3865,3865,3865,0
|
|
20230907,154200,89534295,3865,3865,3865,3865,0
|
|
20230907,154100,89534295,3865,3865,3865,3865,0
|
|
20230907,154000,89534295,3865,3865,3865,3865,0
|
|
20230907,153900,89534295,3865,3865,3865,3865,0
|
|
20230907,153800,89534295,3865,3865,3865,3865,0
|
|
20230907,153700,89534295,3865,3865,3865,3865,0
|
|
20230907,153600,89534295,3865,3865,3865,3865,0
|
|
20230907,153500,89534295,3865,3865,3865,3865,1103
|
|
20230907,153400,89534295,3865,3865,3865,3865,0
|
|
20230907,153300,89534295,3865,3865,3865,3865,0
|
|
20230907,153200,89534295,3865,3865,3865,3865,0
|
|
20230907,153100,89534295,3865,3865,3865,3865,0
|
|
20230907,153000,89534295,3865,3865,3865,3865,1103
|
|
20230907,152900,85271200,3840,3840,3840,3840,0
|
|
20230907,152800,85271200,3840,3840,3840,3840,0
|
|
20230907,152700,85271200,3840,3840,3840,3840,0
|
|
20230907,152600,85271200,3840,3840,3840,3840,0
|
|
20230907,152500,85271200,3840,3840,3840,3840,0
|
|
20230907,152400,85271200,3840,3840,3840,3840,0
|
|
20230907,152300,85271200,3840,3840,3840,3840,0
|
|
20230907,152200,85271200,3840,3840,3840,3840,0
|
|
20230907,152100,85271200,3840,3840,3840,3840,0
|
|
20230907,152000,85271200,3840,3840,3840,3840,0
|
|
20230907,151900,85271200,3840,3840,3840,3840,0
|
|
20230907,151800,85271200,3840,3795,3840,3785,3932
|
|
20230907,151700,70355405,3790,3795,3795,3790,240
|
|
20230907,151600,69444620,3795,3795,3795,3795,0
|
|
20230907,151500,69444620,3795,3795,3795,3795,0
|
|
20230907,151400,69444620,3795,3795,3795,3795,0
|
|
20230907,151300,69444620,3795,3795,3795,3795,0
|
|
20230907,151200,69444620,3795,3830,3830,3795,50
|
|
20230907,151100,69254735,3835,3835,3835,3835,0
|
|
20230907,151000,69254735,3835,3835,3835,3835,0
|
|
20230907,150900,69254735,3835,3835,3835,3835,0
|
|
20230907,150800,69254735,3835,3835,3835,3835,0
|
|
20230907,150700,69254735,3835,3835,3835,3835,1
|
|
20230907,150600,69250900,3845,3845,3845,3845,0
|
|
20230907,150500,69250900,3845,3845,3845,3845,0
|
|
20230907,150400,69250900,3845,3845,3845,3845,0
|
|
20230907,150300,69250900,3845,3845,3845,3845,0
|
|
20230907,150200,69250900,3845,3845,3845,3845,1
|
|
20230907,150100,69247055,3845,3845,3890,3845,164
|
|
20230907,150000,68613280,3850,3785,3850,3785,118
|
|
20230907,145900,68161545,3785,3785,3785,3785,0
|
|
20230907,145800,68161545,3785,3785,3785,3785,3
|
|
20230907,145700,68150190,3785,3785,3785,3785,0
|
|
20230907,145600,68150190,3785,3785,3785,3785,3
|
|
20230907,145500,68138835,3785,3785,3785,3785,0
|
|
20230907,145400,68138835,3785,3785,3785,3785,3
|
|
20230907,145300,68127480,3785,3785,3785,3785,0
|
|
20230907,145200,68127480,3785,3785,3785,3785,3
|
|
20230907,145100,68116125,3785,3785,3785,3785,0
|
|
20230907,145000,68116125,3785,3785,3785,3785,3
|
|
20230907,144900,68104770,3785,3785,3785,3785,0
|
|
20230907,144800,68104770,3785,3785,3785,3785,2
|
|
20230907,144700,68097200,3785,3785,3785,3785,0
|
|
20230907,144600,68097200,3785,3785,3785,3785,3
|
|
20230907,144500,68085845,3790,3790,3790,3790,0
|
|
20230907,144400,68085845,3790,3790,3790,3790,786
|
|
20230907,144300,65106905,3785,3785,3785,3785,0
|
|
20230907,144200,65106905,3785,3785,3785,3785,3
|
|
20230907,144100,65095550,3785,3785,3785,3785,0
|
|
20230907,144000,65095550,3785,3785,3785,3785,3
|
|
20230907,143900,65084195,3785,3785,3785,3785,0
|
|
20230907,143800,65084195,3785,3785,3785,3785,3
|
|
20230907,143700,65072840,3785,3785,3785,3785,0
|
|
20230907,143600,65072840,3785,3785,3785,3785,3
|
|
20230907,143500,65061485,3785,3785,3785,3785,0
|
|
20230907,143400,65061485,3785,3790,3790,3785,3
|
|
20230907,143300,65050120,3785,3785,3785,3785,0
|
|
20230907,143200,65050120,3785,3785,3785,3785,3
|
|
20230907,143100,65038765,3785,3785,3785,3785,0
|
|
20230907,143000,65038765,3785,3785,3785,3785,3
|
|
20230907,142900,65027410,3785,3785,3785,3785,0
|
|
20230907,142800,65027410,3785,3785,3785,3785,2
|
|
20230907,142700,65019840,3785,3785,3785,3785,0
|
|
20230907,142600,65019840,3785,3785,3785,3785,6
|
|
20230907,142500,64997130,3810,3810,3810,3810,0
|
|
20230907,142400,64997130,3810,3810,3810,3810,0
|
|
20230907,142300,64997130,3810,3800,3810,3800,6
|
|
20230907,142200,64974310,3785,3785,3785,3785,2
|
|
20230907,142100,64966740,3805,3805,3805,3805,0
|
|
20230907,142000,64966740,3805,3805,3805,3805,0
|
|
20230907,141900,64966740,3805,3805,3805,3805,50
|
|
20230907,141800,64776490,3785,3785,3785,3785,2
|
|
20230907,141700,64768920,3785,3785,3785,3785,0
|
|
20230907,141600,64768920,3785,3785,3785,3785,3
|
|
20230907,141500,64757565,3785,3785,3785,3785,0
|
|
20230907,141400,64757565,3785,3785,3785,3785,3
|
|
20230907,141300,64746210,3785,3785,3785,3785,1
|
|
20230907,141200,64742425,3790,3790,3790,3790,1
|
|
20230907,141100,64738635,3790,3790,3790,3790,0
|
|
20230907,141000,64738635,3790,3790,3790,3790,4
|
|
20230907,140900,64723475,3810,3805,3810,3805,150
|
|
20230907,140800,64152685,3805,3785,3805,3785,150
|
|
20230907,140700,63584635,3780,3780,3780,3780,0
|
|
20230907,140600,63584635,3780,3780,3780,3780,3
|
|
20230907,140500,63573295,3780,3780,3780,3780,0
|
|
20230907,140400,63573295,3780,3780,3780,3780,3
|
|
20230907,140300,63561955,3780,3780,3780,3780,0
|
|
20230907,140200,63561955,3780,3780,3780,3780,3
|
|
20230907,140100,63550615,3780,3780,3780,3780,0
|
|
20230907,140000,63550615,3780,3780,3780,3780,23
|
|
20230907,135900,63463675,3780,3780,3780,3780,10
|
|
20230907,135800,63425875,3780,3780,3780,3780,11
|
|
20230907,135700,63384295,3785,3785,3785,3785,83
|
|
20230907,135600,63070140,3785,3785,3785,3785,11
|
|
20230907,135500,63028505,3785,3785,3785,3785,11
|
|
20230907,135400,62986870,3790,3790,3790,3790,239
|
|
20230907,135300,62081060,3790,3790,3790,3790,9
|
|
20230907,135200,62046950,3790,3790,3790,3790,2
|
|
20230907,135100,62039370,3790,3790,3790,3790,9
|
|
20230907,135000,62005260,3790,3790,3790,3790,12
|
|
20230907,134900,61959780,3790,3790,3790,3790,13
|
|
20230907,134800,61910510,3790,3790,3790,3790,9
|
|
20230907,134700,61876400,3790,3790,3790,3790,11
|
|
20230907,134600,61834710,3790,3790,3790,3790,9
|
|
20230907,134500,61800600,3790,3790,3790,3790,12
|
|
20230907,134400,61755120,3790,3790,3790,3790,9
|
|
20230907,134300,61721010,3790,3790,3790,3790,806
|
|
20230907,134200,58666270,3790,3790,3790,3790,9
|
|
20230907,134100,58632160,3790,3790,3790,3790,12
|
|
20230907,134000,58586680,3790,3790,3790,3790,10
|
|
20230907,133900,58548780,3790,3790,3790,3790,15
|
|
20230907,133800,58491930,3790,3790,3790,3790,9
|
|
20230907,133700,58457820,3790,3790,3790,3790,4
|
|
20230907,133600,58442660,3790,3790,3790,3790,9
|
|
20230907,133500,58408550,3790,3790,3790,3790,12
|
|
20230907,133400,58363070,3795,3795,3795,3795,1
|
|
20230907,133300,58359275,3790,3795,3795,3790,536
|
|
20230907,133200,56327710,3790,3790,3790,3790,9
|
|
20230907,133100,56293600,3795,3790,3795,3790,13
|
|
20230907,133000,56244325,3790,3790,3790,3790,10
|
|
20230907,132900,56206425,3790,3790,3790,3790,11
|
|
20230907,132800,56164735,3790,3790,3790,3790,92
|
|
20230907,132700,55816055,3790,3790,3790,3790,11
|
|
20230907,132600,55774365,3790,3790,3790,3790,9
|
|
20230907,132500,55740255,3790,3790,3790,3790,12
|
|
20230907,132400,55694775,3790,3790,3790,3790,9
|
|
20230907,132300,55660665,3790,3790,3790,3790,11
|
|
20230907,132200,55618975,3790,3790,3790,3790,0
|
|
20230907,132100,55618975,3790,3790,3790,3790,12
|
|
20230907,132000,55573495,3790,3790,3790,3790,9
|
|
20230907,131900,55539385,3790,3790,3790,3790,13
|
|
20230907,131800,55490115,3790,3790,3790,3790,19
|
|
20230907,131700,55418105,3790,3790,3790,3790,11
|
|
20230907,131600,55376415,3790,3790,3790,3790,9
|
|
20230907,131500,55342305,3790,3790,3790,3790,11
|
|
20230907,131400,55300615,3790,3790,3790,3790,9
|
|
20230907,131300,55266505,3790,3790,3790,3790,12
|
|
20230907,131200,55221025,3790,3795,3795,3790,11
|
|
20230907,131100,55179325,3790,3790,3790,3790,11
|
|
20230907,131000,55137635,3790,3790,3790,3790,10
|
|
20230907,130900,55099735,3790,3790,3790,3790,11
|
|
20230907,130800,55058045,3790,3790,3790,3790,9
|
|
20230907,130700,55023935,3790,3790,3790,3790,2
|
|
20230907,130600,55016355,3790,3795,3795,3790,47
|
|
20230907,130500,54838035,3795,3795,3795,3795,11
|
|
20230907,130400,54796290,3795,3795,3795,3795,9
|
|
20230907,130300,54762135,3795,3795,3795,3795,12
|
|
20230907,130200,54716595,3795,3795,3795,3795,9
|
|
20230907,130100,54682440,3795,3795,3795,3795,11
|
|
20230907,130000,54640695,3795,3795,3795,3795,10
|
|
20230907,125900,54602745,3795,3795,3795,3795,12
|
|
20230907,125800,54557205,3795,3795,3795,3795,9
|
|
20230907,125700,54523050,3795,3795,3795,3795,12
|
|
20230907,125600,54477510,3795,3795,3795,3795,9
|
|
20230907,125500,54443355,3795,3795,3795,3795,11
|
|
20230907,125400,54401610,3795,3795,3795,3795,9
|
|
20230907,125300,54367455,3795,3795,3795,3795,12
|
|
20230907,125200,54321915,3795,3795,3795,3795,0
|
|
20230907,125100,54321915,3795,3795,3795,3795,12
|
|
20230907,125000,54276375,3795,3795,3795,3795,11
|
|
20230907,124900,54234630,3795,3795,3795,3795,10
|
|
20230907,124800,54196680,3795,3795,3795,3795,12
|
|
20230907,124700,54151140,3795,3795,3795,3795,9
|
|
20230907,124600,54116985,3795,3795,3795,3795,11
|
|
20230907,124500,54075240,3795,3795,3795,3795,0
|
|
20230907,124400,54075240,3795,3790,3795,3790,128
|
|
20230907,124300,53589535,3790,3790,3790,3790,9
|
|
20230907,124200,53555425,3790,3790,3790,3790,12
|
|
20230907,124100,53509945,3790,3790,3790,3790,9
|
|
20230907,124000,53475835,3790,3790,3790,3790,13
|
|
20230907,123900,53426565,3790,3790,3790,3790,9
|
|
20230907,123800,53392455,3790,3790,3790,3790,12
|
|
20230907,123700,53346975,3790,3790,3790,3790,0
|
|
20230907,123600,53346975,3790,3790,3790,3790,12
|
|
20230907,123500,53301495,3790,3790,3790,3790,9
|
|
20230907,123400,53267385,3790,3790,3790,3790,12
|
|
20230907,123300,53221905,3790,3790,3790,3790,9
|
|
20230907,123200,53187795,3790,3790,3790,3790,12
|
|
20230907,123100,53142315,3790,3790,3790,3790,9
|
|
20230907,123000,53108205,3790,3790,3790,3790,13
|
|
20230907,122900,53058935,3790,3790,3790,3790,11
|
|
20230907,122800,53017245,3790,3790,3790,3790,12
|
|
20230907,122700,52971765,3790,3790,3790,3790,9
|
|
20230907,122600,52937655,3790,3790,3790,3790,11
|
|
20230907,122500,52895965,3790,3790,3790,3790,9
|
|
20230907,122400,52861855,3790,3790,3790,3790,12
|
|
20230907,122300,52816375,3790,3790,3790,3790,39
|
|
20230907,122200,52668565,3790,3790,3790,3790,3
|
|
20230907,122100,52657195,3790,3790,3790,3790,9
|
|
20230907,122000,52623085,3790,3790,3790,3790,12
|
|
20230907,121900,52577605,3790,3790,3790,3790,9
|
|
20230907,121800,52543495,3790,3790,3790,3790,11
|
|
20230907,121700,52501805,3790,3790,3790,3790,9
|
|
20230907,121600,52467695,3790,3790,3790,3790,12
|
|
20230907,121500,52422215,3790,3790,3790,3790,9
|
|
20230907,121400,52388105,3790,3790,3790,3790,12
|
|
20230907,121300,52342625,3790,3790,3790,3790,9
|
|
20230907,121200,52308515,3790,3790,3790,3790,12
|
|
20230907,121100,52263035,3790,3790,3790,3790,9
|
|
20230907,121000,52228925,3790,3790,3790,3790,12
|
|
20230907,120900,52183445,3790,3790,3790,3790,9
|
|
20230907,120800,52149335,3790,3790,3790,3790,3
|
|
20230907,120700,52137965,3790,3790,3790,3790,698
|
|
20230907,120600,49492545,3790,3790,3790,3790,11
|
|
20230907,120500,49450855,3790,3790,3790,3790,9
|
|
20230907,120400,49416745,3790,3790,3790,3790,12
|
|
20230907,120300,49371265,3790,3790,3790,3790,9
|
|
20230907,120200,49337155,3790,3790,3790,3790,312
|
|
20230907,120100,48154675,3790,3790,3790,3790,9
|
|
20230907,120000,48120565,3790,3790,3790,3790,13
|
|
20230907,115900,48071295,3790,3790,3790,3790,9
|
|
20230907,115800,48037185,3790,3790,3790,3790,12
|
|
20230907,115700,47991705,3790,3790,3790,3790,9
|
|
20230907,115600,47957595,3790,3790,3790,3790,11
|
|
20230907,115500,47915905,3790,3790,3790,3790,9
|
|
20230907,115400,47881795,3790,3790,3790,3790,11
|
|
20230907,115300,47840105,3790,3790,3790,3790,0
|
|
20230907,115200,47840105,3790,3790,3790,3790,11
|
|
20230907,115100,47798415,3790,3790,3790,3790,12
|
|
20230907,115000,47752935,3790,3790,3790,3790,21
|
|
20230907,114900,47673345,3790,3790,3790,3790,12
|
|
20230907,114800,47627865,3790,3790,3790,3790,9
|
|
20230907,114700,47593755,3790,3790,3790,3790,12
|
|
20230907,114600,47548275,3790,3790,3790,3790,9
|
|
20230907,114500,47514165,3790,3790,3790,3790,1012
|
|
20230907,114400,43678685,3790,3790,3790,3790,9
|
|
20230907,114300,43644575,3790,3790,3790,3790,9
|
|
20230907,114200,43610465,3790,3790,3790,3790,9
|
|
20230907,114100,43576355,3790,3790,3790,3790,9
|
|
20230907,114000,43542245,3790,3790,3790,3790,0
|
|
20230907,113900,43542245,3790,3790,3790,3790,0
|
|
20230907,113800,43542245,3790,3790,3790,3790,0
|
|
20230907,113700,43542245,3790,3790,3790,3790,0
|
|
20230907,113600,43542245,3790,3790,3790,3790,50
|
|
20230907,113500,43352745,3790,3790,3790,3790,0
|
|
20230907,113400,43352745,3790,3790,3790,3790,0
|
|
20230907,113300,43352745,3790,3790,3790,3790,0
|
|
20230907,113200,43352745,3790,3790,3790,3790,0
|
|
20230907,113100,43352745,3790,3790,3790,3790,1884
|
|
20230907,113000,36212385,3790,3790,3790,3790,0
|
|
20230907,112900,36212385,3790,3790,3790,3790,290
|
|
20230907,112800,35113285,3790,3790,3790,3790,34
|
|
20230907,112700,34984425,3790,3790,3790,3790,0
|
|
20230907,112600,34984425,3790,3790,3790,3790,0
|
|
20230907,112500,34984425,3790,3790,3790,3790,0
|
|
20230907,112400,34984425,3790,3790,3790,3790,1
|
|
20230907,112300,34980635,3775,3775,3775,3775,0
|
|
20230907,112200,34980635,3775,3775,3775,3775,0
|
|
20230907,112100,34980635,3775,3775,3775,3775,0
|
|
20230907,112000,34980635,3775,3775,3775,3775,0
|
|
20230907,111900,34980635,3775,3775,3775,3775,0
|
|
20230907,111800,34980635,3775,3775,3775,3775,298
|
|
20230907,111700,33855685,3775,3775,3775,3775,0
|
|
20230907,111600,33855685,3775,3775,3775,3775,0
|
|
20230907,111500,33855685,3775,3775,3775,3775,205
|
|
20230907,111400,33081810,3775,3775,3775,3775,0
|
|
20230907,111300,33081810,3775,3775,3775,3775,0
|
|
20230907,111200,33081810,3775,3775,3775,3775,0
|
|
20230907,111100,33081810,3775,3775,3775,3775,0
|
|
20230907,111000,33081810,3775,3775,3775,3775,0
|
|
20230907,110900,33081810,3775,3775,3775,3775,0
|
|
20230907,110800,33081810,3775,3775,3775,3775,0
|
|
20230907,110700,33081810,3775,3775,3775,3775,0
|
|
20230907,110600,33081810,3775,3775,3775,3775,0
|
|
20230907,110500,33081810,3775,3775,3775,3775,0
|
|
20230907,110400,33081810,3775,3775,3775,3775,11
|
|
20230907,110300,33040285,3770,3770,3770,3770,0
|
|
20230907,110200,33040285,3770,3770,3770,3770,0
|
|
20230907,110100,33040285,3770,3770,3770,3770,0
|
|
20230907,110000,33040285,3770,3770,3770,3770,0
|
|
20230907,105900,33040285,3770,3770,3770,3770,0
|
|
20230907,105800,33040285,3770,3770,3770,3770,0
|
|
20230907,105700,33040285,3770,3770,3770,3770,0
|
|
20230907,105600,33040285,3770,3770,3770,3770,0
|
|
20230907,105500,33040285,3770,3770,3770,3770,0
|
|
20230907,105400,33040285,3770,3770,3770,3770,0
|
|
20230907,105300,33040285,3770,3770,3770,3770,0
|
|
20230907,105200,33040285,3770,3770,3770,3770,0
|
|
20230907,105100,33040285,3770,3770,3770,3770,0
|
|
20230907,105000,33040285,3770,3770,3770,3770,0
|
|
20230907,104900,33040285,3770,3770,3770,3770,0
|
|
20230907,104800,33040285,3770,3770,3770,3770,0
|
|
20230907,104700,33040285,3770,3770,3770,3770,0
|
|
20230907,104600,33040285,3770,3770,3770,3770,0
|
|
20230907,104500,33040285,3770,3770,3770,3770,0
|
|
20230907,104400,33040285,3770,3770,3770,3770,0
|
|
20230907,104300,33040285,3770,3770,3770,3770,0
|
|
20230907,104200,33040285,3770,3770,3770,3770,0
|
|
20230907,104100,33040285,3770,3770,3770,3770,0
|
|
20230907,104000,33040285,3770,3770,3770,3770,0
|
|
20230907,103900,33040285,3770,3770,3770,3770,0
|
|
20230907,103800,33040285,3770,3770,3770,3770,0
|
|
20230907,103700,33040285,3770,3770,3770,3770,0
|
|
20230907,103600,33040285,3770,3770,3770,3770,0
|
|
20230907,103500,33040285,3770,3770,3770,3770,0
|
|
20230907,103400,33040285,3770,3775,3775,3770,1000
|
|
20230907,103300,29269485,3775,3775,3775,3775,0
|
|
20230907,103200,29269485,3775,3775,3775,3775,0
|
|
20230907,103100,29269485,3775,3775,3775,3775,0
|
|
20230907,103000,29269485,3775,3775,3775,3775,0
|
|
20230907,102900,29269485,3775,3775,3775,3775,0
|
|
20230907,102800,29269485,3775,3775,3775,3775,300
|
|
20230907,102700,28136985,3775,3775,3775,3775,0
|
|
20230907,102600,28136985,3775,3775,3775,3775,0
|
|
20230907,102500,28136985,3775,3775,3775,3775,0
|
|
20230907,102400,28136985,3775,3775,3775,3775,0
|
|
20230907,102300,28136985,3775,3775,3775,3775,0
|
|
20230907,102200,28136985,3775,3775,3775,3775,0
|
|
20230907,102100,28136985,3775,3775,3775,3775,10
|
|
20230907,102000,28099235,3800,3800,3800,3800,1708
|
|
20230907,101900,21608835,3800,3800,3800,3800,8
|
|
20230907,101800,21578435,3800,3790,3800,3790,284
|
|
20230907,101700,20501205,3795,3795,3795,3795,0
|
|
20230907,101600,20501205,3795,3795,3795,3795,100
|
|
20230907,101500,20121705,3795,3795,3795,3795,0
|
|
20230907,101400,20121705,3795,3795,3795,3795,0
|
|
20230907,101300,20121705,3795,3795,3795,3795,0
|
|
20230907,101200,20121705,3795,3795,3795,3795,0
|
|
20230907,101100,20121705,3795,3795,3795,3795,0
|
|
20230907,101000,20121705,3795,3795,3795,3795,0
|
|
20230907,100900,20121705,3795,3795,3795,3795,26
|
|
20230907,100800,20023035,3795,3795,3795,3795,0
|
|
20230907,100700,20023035,3795,3795,3795,3795,0
|
|
20230907,100600,20023035,3795,3795,3795,3795,0
|
|
20230907,100500,20023035,3795,3795,3795,3795,0
|
|
20230907,100400,20023035,3795,3795,3795,3795,0
|
|
20230907,100300,20023035,3795,3795,3795,3795,79
|
|
20230907,100200,19723230,3770,3770,3770,3770,0
|
|
20230907,100100,19723230,3770,3770,3770,3770,370
|
|
20230907,100000,18328330,3775,3775,3775,3775,5
|
|
20230907,095900,18309455,3775,3775,3775,3775,0
|
|
20230907,095800,18309455,3775,3775,3775,3775,0
|
|
20230907,095700,18309455,3775,3775,3775,3775,0
|
|
20230907,095600,18309455,3775,3775,3775,3775,0
|
|
20230907,095500,18309455,3775,3770,3775,3770,2
|
|
20230907,095400,18301910,3770,3775,3775,3770,213
|
|
20230907,095300,17498400,3775,3780,3780,3775,119
|
|
20230907,095200,17048840,3785,3785,3785,3785,0
|
|
20230907,095100,17048840,3785,3785,3785,3785,0
|
|
20230907,095000,17048840,3785,3785,3785,3785,100
|
|
20230907,094900,16670340,3785,3785,3785,3785,0
|
|
20230907,094800,16670340,3785,3790,3790,3785,769
|
|
20230907,094700,13755925,3795,3795,3795,3795,0
|
|
20230907,094600,13755925,3795,3795,3795,3795,79
|
|
20230907,094500,13456120,3790,3790,3790,3790,0
|
|
20230907,094400,13456120,3790,3800,3800,3790,704
|
|
20230907,094300,10787435,3800,3800,3800,3800,1
|
|
20230907,094200,10783635,3800,3800,3800,3800,30
|
|
20230907,094100,10669635,3795,3790,3795,3790,352
|
|
20230907,094000,9335425,3795,3800,3800,3795,153
|
|
20230907,093900,8754735,3800,3805,3805,3800,315
|
|
20230907,093800,7557670,3800,3800,3800,3800,4
|
|
20230907,093700,7542470,3805,3805,3805,3805,0
|
|
20230907,093600,7542470,3805,3805,3805,3805,0
|
|
20230907,093500,7542470,3805,3805,3805,3805,0
|
|
20230907,093400,7542470,3805,3805,3805,3805,0
|
|
20230907,093300,7542470,3805,3805,3805,3805,0
|
|
20230907,093200,7542470,3805,3805,3805,3805,0
|
|
20230907,093100,7542470,3805,3805,3805,3805,0
|
|
20230907,093000,7542470,3805,3805,3805,3805,42
|
|
20230907,092900,7382660,3805,3805,3805,3805,62
|
|
20230907,092800,7146750,3805,3805,3805,3805,1
|
|
20230907,092700,7142945,3800,3800,3800,3800,0
|
|
20230907,092600,7142945,3800,3805,3805,3800,15
|
|
20230907,092500,7085940,3815,3815,3815,3815,0
|
|
20230907,092400,7085940,3815,3815,3815,3815,130
|
|
20230907,092300,6589990,3840,3840,3840,3840,0
|
|
20230907,092200,6589990,3840,3840,3840,3840,1
|
|
20230907,092100,6586150,3840,3840,3840,3840,59
|
|
20230907,092000,6359590,3810,3810,3810,3810,0
|
|
20230907,091900,6359590,3810,3810,3810,3810,0
|
|
20230907,091800,6359590,3810,3810,3810,3810,1
|
|
20230907,091700,6355780,3810,3810,3810,3810,0
|
|
20230907,091600,6355780,3810,3810,3810,3810,0
|
|
20230907,091500,6355780,3810,3810,3810,3810,0
|
|
20230907,091400,6355780,3810,3810,3810,3810,0
|
|
20230907,091300,6355780,3810,3810,3810,3810,0
|
|
20230907,091200,6355780,3810,3810,3810,3810,0
|
|
20230907,091100,6355780,3810,3810,3810,3810,0
|
|
20230907,091000,6355780,3810,3815,3815,3810,816
|
|
20230907,090900,3246020,3830,3830,3830,3830,0
|
|
20230907,090800,3246020,3830,3830,3830,3830,391
|
|
20230907,090700,1748490,3855,3855,3855,3855,0
|
|
20230907,090600,1748490,3855,3855,3855,3855,0
|
|
20230907,090500,1748490,3855,3855,3855,3855,0
|
|
20230907,090400,1748490,3855,3855,3855,3855,30
|
|
20230907,090300,1632840,3825,3825,3825,3825,0
|
|
20230907,090200,1632840,3825,3825,3825,3825,0
|
|
20230907,090100,1632840,3825,3835,3835,3825,98
|
|
20230907,090000,1257020,3840,3860,3860,3840,327
|