603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190000,887778715,3350,3350,3350,3350,2782
|
|
20230810,185900,887778715,3350,3350,3350,3350,0
|
|
20230810,185800,887778715,3350,3350,3350,3350,0
|
|
20230810,185700,887778715,3350,3350,3350,3350,0
|
|
20230810,185600,887778715,3350,3350,3350,3350,0
|
|
20230810,185500,887778715,3350,3350,3350,3350,0
|
|
20230810,185400,887778715,3350,3350,3350,3350,0
|
|
20230810,185300,887778715,3350,3350,3350,3350,0
|
|
20230810,185200,887778715,3350,3350,3350,3350,0
|
|
20230810,185100,887778715,3350,3350,3350,3350,0
|
|
20230810,185000,887778715,3350,3350,3350,3350,0
|
|
20230810,184900,887778715,3350,3350,3350,3350,0
|
|
20230810,184800,887778715,3350,3350,3350,3350,0
|
|
20230810,184700,887778715,3350,3350,3350,3350,0
|
|
20230810,184600,887778715,3350,3350,3350,3350,0
|
|
20230810,184500,887778715,3350,3350,3350,3350,0
|
|
20230810,184400,887778715,3350,3350,3350,3350,0
|
|
20230810,184300,887778715,3350,3350,3350,3350,0
|
|
20230810,184200,887778715,3350,3350,3350,3350,0
|
|
20230810,184100,887778715,3350,3350,3350,3350,0
|
|
20230810,184000,887778715,3350,3350,3350,3350,0
|
|
20230810,183900,887778715,3350,3350,3350,3350,0
|
|
20230810,183800,887778715,3350,3350,3350,3350,0
|
|
20230810,183700,887778715,3350,3350,3350,3350,0
|
|
20230810,183600,887778715,3350,3350,3350,3350,0
|
|
20230810,183500,887778715,3350,3350,3350,3350,0
|
|
20230810,183400,887778715,3350,3350,3350,3350,0
|
|
20230810,183300,887778715,3350,3350,3350,3350,0
|
|
20230810,183200,887778715,3350,3350,3350,3350,0
|
|
20230810,183100,887778715,3350,3350,3350,3350,0
|
|
20230810,183000,887778715,3350,3350,3350,3350,2782
|
|
20230810,182900,887778715,3350,3350,3350,3350,0
|
|
20230810,182800,887778715,3350,3350,3350,3350,0
|
|
20230810,182700,887778715,3350,3350,3350,3350,0
|
|
20230810,182600,887778715,3350,3350,3350,3350,0
|
|
20230810,182500,887778715,3350,3350,3350,3350,0
|
|
20230810,182400,887778715,3350,3350,3350,3350,0
|
|
20230810,182300,887778715,3350,3350,3350,3350,0
|
|
20230810,182200,887778715,3350,3350,3350,3350,0
|
|
20230810,182100,887778715,3350,3350,3350,3350,0
|
|
20230810,182000,887778715,3350,3350,3350,3350,0
|
|
20230810,181900,887778715,3350,3350,3350,3350,0
|
|
20230810,181800,887778715,3350,3350,3350,3350,0
|
|
20230810,181700,887778715,3350,3350,3350,3350,0
|
|
20230810,181600,887778715,3350,3350,3350,3350,0
|
|
20230810,181500,887778715,3350,3350,3350,3350,0
|
|
20230810,181400,887778715,3350,3350,3350,3350,0
|
|
20230810,181300,887778715,3350,3350,3350,3350,0
|
|
20230810,181200,887778715,3350,3350,3350,3350,0
|
|
20230810,181100,887778715,3350,3350,3350,3350,0
|
|
20230810,181000,887778715,3350,3350,3350,3350,0
|
|
20230810,180900,887778715,3350,3350,3350,3350,0
|
|
20230810,180800,887778715,3350,3350,3350,3350,0
|
|
20230810,180700,887778715,3350,3350,3350,3350,0
|
|
20230810,180600,887778715,3350,3350,3350,3350,0
|
|
20230810,180500,887778715,3350,3350,3350,3350,0
|
|
20230810,180400,887778715,3350,3350,3350,3350,0
|
|
20230810,180300,887778715,3350,3350,3350,3350,0
|
|
20230810,180200,887778715,3350,3350,3350,3350,0
|
|
20230810,180100,887778715,3350,3350,3350,3350,0
|
|
20230810,180000,887778715,3350,3350,3350,3350,2782
|
|
20230810,175900,887778715,3350,3350,3350,3350,0
|
|
20230810,175800,887778715,3350,3350,3350,3350,0
|
|
20230810,175700,887778715,3350,3350,3350,3350,0
|
|
20230810,175600,887778715,3350,3350,3350,3350,0
|
|
20230810,175500,887778715,3350,3350,3350,3350,0
|
|
20230810,175400,887778715,3350,3350,3350,3350,0
|
|
20230810,175300,887778715,3350,3350,3350,3350,0
|
|
20230810,175200,887778715,3350,3350,3350,3350,0
|
|
20230810,175100,887778715,3350,3350,3350,3350,0
|
|
20230810,175000,887778715,3350,3350,3350,3350,0
|
|
20230810,174900,887778715,3350,3350,3350,3350,0
|
|
20230810,174800,887778715,3350,3350,3350,3350,0
|
|
20230810,174700,887778715,3350,3350,3350,3350,0
|
|
20230810,174600,887778715,3350,3350,3350,3350,0
|
|
20230810,174500,887778715,3350,3350,3350,3350,0
|
|
20230810,174400,887778715,3350,3350,3350,3350,0
|
|
20230810,174300,887778715,3350,3350,3350,3350,0
|
|
20230810,174200,887778715,3350,3350,3350,3350,0
|
|
20230810,174100,887778715,3350,3350,3350,3350,0
|
|
20230810,174000,887778715,3350,3350,3350,3350,0
|
|
20230810,173900,887778715,3350,3350,3350,3350,0
|
|
20230810,173800,887778715,3350,3350,3350,3350,0
|
|
20230810,173700,887778715,3350,3350,3350,3350,0
|
|
20230810,173600,887778715,3350,3350,3350,3350,0
|
|
20230810,173500,887778715,3350,3350,3350,3350,0
|
|
20230810,173400,887778715,3350,3350,3350,3350,0
|
|
20230810,173300,887778715,3350,3350,3350,3350,0
|
|
20230810,173200,887778715,3350,3350,3350,3350,0
|
|
20230810,173100,887778715,3350,3350,3350,3350,0
|
|
20230810,173000,887778715,3350,3350,3350,3350,2782
|
|
20230810,172900,887778715,3350,3350,3350,3350,0
|
|
20230810,172800,887778715,3350,3350,3350,3350,0
|
|
20230810,172700,887778715,3350,3350,3350,3350,0
|
|
20230810,172600,887778715,3350,3350,3350,3350,0
|
|
20230810,172500,887778715,3350,3350,3350,3350,0
|
|
20230810,172400,887778715,3350,3350,3350,3350,0
|
|
20230810,172300,887778715,3350,3350,3350,3350,0
|
|
20230810,172200,887778715,3350,3350,3350,3350,0
|
|
20230810,172100,887778715,3350,3350,3350,3350,0
|
|
20230810,172000,887778715,3350,3350,3350,3350,0
|
|
20230810,171900,887778715,3350,3350,3350,3350,0
|
|
20230810,171800,887778715,3350,3350,3350,3350,0
|
|
20230810,171700,887778715,3350,3350,3350,3350,0
|
|
20230810,171600,887778715,3350,3350,3350,3350,0
|
|
20230810,171500,887778715,3350,3350,3350,3350,0
|
|
20230810,171400,887778715,3350,3350,3350,3350,0
|
|
20230810,171300,887778715,3350,3350,3350,3350,0
|
|
20230810,171200,887778715,3350,3350,3350,3350,0
|
|
20230810,171100,887778715,3350,3350,3350,3350,0
|
|
20230810,171000,887778715,3350,3350,3350,3350,0
|
|
20230810,170900,887778715,3350,3350,3350,3350,0
|
|
20230810,170800,887778715,3350,3350,3350,3350,0
|
|
20230810,170700,887778715,3350,3350,3350,3350,0
|
|
20230810,170600,887778715,3350,3350,3350,3350,0
|
|
20230810,170500,887778715,3350,3350,3350,3350,0
|
|
20230810,170400,887778715,3350,3350,3350,3350,0
|
|
20230810,170300,887778715,3350,3350,3350,3350,0
|
|
20230810,170200,887778715,3350,3350,3350,3350,0
|
|
20230810,170100,887778715,3350,3350,3350,3350,0
|
|
20230810,170000,887778715,3350,3350,3350,3350,2782
|
|
20230810,165900,887778715,3350,3350,3350,3350,0
|
|
20230810,165800,887778715,3350,3350,3350,3350,0
|
|
20230810,165700,887778715,3350,3350,3350,3350,0
|
|
20230810,165600,887778715,3350,3350,3350,3350,0
|
|
20230810,165500,887778715,3350,3350,3350,3350,0
|
|
20230810,165400,887778715,3350,3350,3350,3350,0
|
|
20230810,165300,887778715,3350,3350,3350,3350,0
|
|
20230810,165200,887778715,3350,3350,3350,3350,0
|
|
20230810,165100,887778715,3350,3350,3350,3350,0
|
|
20230810,165000,887778715,3350,3350,3350,3350,0
|
|
20230810,164900,887778715,3350,3350,3350,3350,0
|
|
20230810,164800,887778715,3350,3350,3350,3350,0
|
|
20230810,164700,887778715,3350,3350,3350,3350,0
|
|
20230810,164600,887778715,3350,3350,3350,3350,0
|
|
20230810,164500,887778715,3350,3350,3350,3350,0
|
|
20230810,164400,887778715,3350,3350,3350,3350,0
|
|
20230810,164300,887778715,3350,3350,3350,3350,0
|
|
20230810,164200,887778715,3350,3350,3350,3350,0
|
|
20230810,164100,887778715,3350,3350,3350,3350,0
|
|
20230810,164000,887778715,3350,3350,3350,3350,0
|
|
20230810,163900,887778715,3350,3350,3350,3350,0
|
|
20230810,163800,887778715,3350,3350,3350,3350,0
|
|
20230810,163700,887778715,3350,3350,3350,3350,0
|
|
20230810,163600,887778715,3350,3350,3350,3350,0
|
|
20230810,163500,887778715,3350,3350,3350,3350,0
|
|
20230810,163400,887778715,3350,3350,3350,3350,0
|
|
20230810,163300,887778715,3350,3350,3350,3350,0
|
|
20230810,163200,887778715,3350,3350,3350,3350,0
|
|
20230810,163100,887778715,3350,3350,3350,3350,0
|
|
20230810,163000,887778715,3350,3350,3350,3350,2782
|
|
20230810,162900,887778715,3350,3350,3350,3350,0
|
|
20230810,162800,887778715,3350,3350,3350,3350,0
|
|
20230810,162700,887778715,3350,3350,3350,3350,0
|
|
20230810,162600,887778715,3350,3350,3350,3350,0
|
|
20230810,162500,887778715,3350,3350,3350,3350,0
|
|
20230810,162400,887778715,3350,3350,3350,3350,0
|
|
20230810,162300,887778715,3350,3350,3350,3350,0
|
|
20230810,162200,887778715,3350,3350,3350,3350,0
|
|
20230810,162100,887778715,3350,3350,3350,3350,0
|
|
20230810,162000,887778715,3350,3350,3350,3350,0
|
|
20230810,161900,887778715,3350,3350,3350,3350,0
|
|
20230810,161800,887778715,3350,3350,3350,3350,0
|
|
20230810,161700,887778715,3350,3350,3350,3350,0
|
|
20230810,161600,887778715,3350,3350,3350,3350,0
|
|
20230810,161500,887778715,3350,3350,3350,3350,0
|
|
20230810,161400,887778715,3350,3350,3350,3350,0
|
|
20230810,161300,887778715,3350,3350,3350,3350,0
|
|
20230810,161200,887778715,3350,3350,3350,3350,0
|
|
20230810,161100,887778715,3350,3350,3350,3350,0
|
|
20230810,161000,887778715,3350,3350,3350,3350,0
|
|
20230810,160900,887778715,3350,3350,3350,3350,0
|
|
20230810,160800,887778715,3350,3350,3350,3350,0
|
|
20230810,160700,887778715,3350,3350,3350,3350,0
|
|
20230810,160600,887778715,3350,3350,3350,3350,0
|
|
20230810,160500,887778715,3350,3350,3350,3350,0
|
|
20230810,160400,887778715,3350,3350,3350,3350,0
|
|
20230810,160300,887778715,3350,3350,3350,3350,0
|
|
20230810,160200,887778715,3350,3350,3350,3350,0
|
|
20230810,160100,887778715,3350,3350,3350,3350,0
|
|
20230810,160000,887778715,3350,3350,3350,3350,2782
|
|
20230810,155900,887778715,3350,3350,3350,3350,0
|
|
20230810,155800,887778715,3350,3350,3350,3350,0
|
|
20230810,155700,887778715,3350,3350,3350,3350,0
|
|
20230810,155600,887778715,3350,3350,3350,3350,0
|
|
20230810,155500,887778715,3350,3350,3350,3350,0
|
|
20230810,155400,887778715,3350,3350,3350,3350,0
|
|
20230810,155300,887778715,3350,3350,3350,3350,0
|
|
20230810,155200,887778715,3350,3350,3350,3350,0
|
|
20230810,155100,887778715,3350,3350,3350,3350,0
|
|
20230810,155000,887778715,3350,3350,3350,3350,0
|
|
20230810,154900,887778715,3350,3350,3350,3350,0
|
|
20230810,154800,887778715,3350,3350,3350,3350,0
|
|
20230810,154700,887778715,3350,3350,3350,3350,0
|
|
20230810,154600,887778715,3350,3350,3350,3350,0
|
|
20230810,154500,887778715,3350,3350,3350,3350,0
|
|
20230810,154400,887778715,3350,3350,3350,3350,0
|
|
20230810,154300,887778715,3350,3350,3350,3350,0
|
|
20230810,154200,887778715,3350,3350,3350,3350,0
|
|
20230810,154100,887778715,3350,3350,3350,3350,0
|
|
20230810,154000,887778715,3350,3350,3350,3350,0
|
|
20230810,153900,887778715,3350,3350,3350,3350,0
|
|
20230810,153800,887778715,3350,3350,3350,3350,0
|
|
20230810,153700,887778715,3350,3350,3350,3350,0
|
|
20230810,153600,887778715,3350,3350,3350,3350,0
|
|
20230810,153500,887778715,3350,3350,3350,3350,0
|
|
20230810,153400,887778715,3350,3350,3350,3350,0
|
|
20230810,153300,887778715,3350,3350,3350,3350,0
|
|
20230810,153200,887778715,3350,3350,3350,3350,0
|
|
20230810,153100,887778715,3350,3350,3350,3350,0
|
|
20230810,153000,887778715,3350,3350,3350,3350,5564
|
|
20230810,152900,878459015,3350,3350,3350,3350,0
|
|
20230810,152800,878459015,3350,3350,3350,3350,0
|
|
20230810,152700,878459015,3350,3350,3350,3350,0
|
|
20230810,152600,878459015,3350,3350,3350,3350,0
|
|
20230810,152500,878459015,3350,3350,3350,3350,0
|
|
20230810,152400,878459015,3350,3350,3350,3350,0
|
|
20230810,152300,878459015,3350,3350,3350,3350,0
|
|
20230810,152200,878459015,3350,3350,3350,3350,0
|
|
20230810,152100,878459015,3350,3350,3350,3350,0
|
|
20230810,152000,878459015,3350,3350,3350,3350,0
|
|
20230810,151900,878459015,3350,3360,3360,3340,105
|
|
20230810,151800,878108145,3340,3360,3360,3340,1739
|
|
20230810,151700,872283345,3360,3360,3360,3360,60
|
|
20230810,151600,872081745,3360,3360,3360,3360,0
|
|
20230810,151500,872081745,3360,3360,3360,3360,3025
|
|
20230810,151400,861917745,3360,3360,3360,3360,0
|
|
20230810,151300,861917745,3360,3350,3360,3350,318
|
|
20230810,151200,860852435,3345,3345,3345,3345,0
|
|
20230810,151100,860852435,3345,3345,3345,3345,269
|
|
20230810,151000,859952630,3350,3350,3350,3350,71
|
|
20230810,150900,859714780,3350,3350,3350,3350,180
|
|
20230810,150800,859111780,3355,3355,3355,3355,1
|
|
20230810,150700,859108425,3350,3360,3365,3350,1786
|
|
20230810,150600,853102810,3360,3360,3360,3360,1
|
|
20230810,150500,853099450,3345,3350,3350,3345,315
|
|
20230810,150400,852044805,3360,3360,3360,3360,613
|
|
20230810,150300,849985125,3360,3360,3360,3360,0
|
|
20230810,150200,849985125,3360,3360,3360,3360,0
|
|
20230810,150100,849985125,3360,3360,3360,3360,0
|
|
20230810,150000,849985125,3360,3360,3360,3360,3
|
|
20230810,145900,849975045,3360,3360,3360,3360,0
|
|
20230810,145800,849975045,3360,3355,3360,3345,1058
|
|
20230810,145700,846426540,3360,3360,3360,3360,0
|
|
20230810,145600,846426540,3360,3360,3360,3360,0
|
|
20230810,145500,846426540,3360,3360,3360,3360,502
|
|
20230810,145400,844739820,3360,3360,3360,3360,0
|
|
20230810,145300,844739820,3360,3360,3360,3360,1000
|
|
20230810,145200,841379820,3360,3360,3360,3360,1
|
|
20230810,145100,841376460,3355,3355,3355,3355,10
|
|
20230810,145000,841342910,3360,3360,3360,3360,1688
|
|
20230810,144900,835671230,3355,3355,3355,3355,3
|
|
20230810,144800,835661165,3365,3360,3365,3360,509
|
|
20230810,144700,833948950,3365,3365,3365,3365,22
|
|
20230810,144600,833874920,3365,3365,3365,3365,292
|
|
20230810,144500,832892340,3360,3360,3365,3360,2844
|
|
20230810,144400,823336495,3355,3355,3355,3355,10
|
|
20230810,144300,823302945,3355,3355,3355,3355,200
|
|
20230810,144200,822631945,3360,3350,3360,3350,3327
|
|
20230810,144100,811472095,3350,3350,3355,3350,550
|
|
20230810,144000,809629590,3355,3350,3355,3350,354
|
|
20230810,143900,808442265,3350,3340,3350,3340,1000
|
|
20230810,143800,805094685,3345,3340,3345,3340,890
|
|
20230810,143700,802121960,3340,3340,3340,3340,50
|
|
20230810,143600,801954960,3350,3350,3350,3345,705
|
|
20230810,143500,799596710,3355,3340,3355,3340,669
|
|
20230810,143400,797357630,3345,3340,3345,3340,4
|
|
20230810,143300,797344265,3340,3340,3340,3340,106
|
|
20230810,143200,796990225,3350,3350,3350,3350,0
|
|
20230810,143100,796990225,3350,3350,3350,3350,61
|
|
20230810,143000,796785875,3350,3350,3350,3350,0
|
|
20230810,142900,796785875,3350,3350,3350,3350,1
|
|
20230810,142800,796782525,3345,3345,3345,3345,0
|
|
20230810,142700,796782525,3345,3340,3345,3340,1044
|
|
20230810,142600,793295015,3340,3340,3340,3340,0
|
|
20230810,142500,793295015,3340,3340,3340,3340,261
|
|
20230810,142400,792423275,3335,3340,3340,3335,1022
|
|
20230810,142300,789009905,3340,3340,3340,3340,1978
|
|
20230810,142200,782403385,3340,3340,3340,3340,0
|
|
20230810,142100,782403385,3340,3340,3340,3340,0
|
|
20230810,142000,782403385,3340,3340,3340,3340,0
|
|
20230810,141900,782403385,3340,3335,3340,3335,21
|
|
20230810,141800,782333345,3335,3330,3335,3330,368
|
|
20230810,141700,781107870,3330,3340,3340,3330,2658
|
|
20230810,141600,772242875,3345,3345,3345,3340,21
|
|
20230810,141500,772172725,3340,3340,3345,3340,121
|
|
20230810,141400,771768085,3345,3340,3345,3340,403
|
|
20230810,141300,770420055,3345,3340,3345,3340,34
|
|
20230810,141200,770306490,3350,3350,3350,3350,0
|
|
20230810,141100,770306490,3350,3350,3350,3350,914
|
|
20230810,141000,767244590,3350,3350,3350,3350,0
|
|
20230810,140900,767244590,3350,3350,3350,3350,1
|
|
20230810,140800,767241240,3335,3335,3335,3335,0
|
|
20230810,140700,767241240,3335,3340,3340,3335,300
|
|
20230810,140600,766239680,3350,3350,3350,3350,0
|
|
20230810,140500,766239680,3350,3350,3350,3350,0
|
|
20230810,140400,766239680,3350,3350,3350,3350,16
|
|
20230810,140300,766186080,3350,3345,3350,3345,103
|
|
20230810,140200,765841530,3350,3345,3350,3345,28
|
|
20230810,140100,765747820,3350,3350,3350,3350,0
|
|
20230810,140000,765747820,3350,3345,3350,3340,41
|
|
20230810,135900,765610865,3355,3355,3355,3355,0
|
|
20230810,135800,765610865,3355,3355,3355,3355,0
|
|
20230810,135700,765610865,3355,3355,3355,3355,9
|
|
20230810,135600,765580670,3340,3355,3355,3340,114
|
|
20230810,135500,765199155,3360,3360,3360,3360,10
|
|
20230810,135400,765165555,3365,3365,3365,3365,0
|
|
20230810,135300,765165555,3365,3365,3365,3365,423
|
|
20230810,135200,763742160,3365,3365,3365,3355,1118
|
|
20230810,135100,759985110,3365,3360,3365,3360,110
|
|
20230810,135000,759615460,3370,3370,3370,3370,0
|
|
20230810,134900,759615460,3370,3370,3370,3370,650
|
|
20230810,134800,757424960,3370,3365,3370,3365,4610
|
|
20230810,134700,741897910,3360,3355,3360,3355,1630
|
|
20230810,134600,736421210,3355,3355,3360,3355,1593
|
|
20230810,134500,731076690,3350,3350,3350,3345,2943
|
|
20230810,134400,721225845,3350,3350,3350,3350,3
|
|
20230810,134300,721215795,3355,3355,3355,3355,13
|
|
20230810,134200,721172180,3355,3355,3355,3355,0
|
|
20230810,134100,721172180,3355,3355,3355,3355,0
|
|
20230810,134000,721172180,3355,3355,3355,3355,1
|
|
20230810,133900,721168825,3355,3335,3355,3335,506
|
|
20230810,133800,719477195,3355,3355,3355,3355,1
|
|
20230810,133700,719473840,3335,3345,3345,3335,500
|
|
20230810,133600,717803695,3355,3350,3355,3350,1012
|
|
20230810,133500,714412390,3350,3350,3350,3350,0
|
|
20230810,133400,714412390,3350,3340,3350,3340,1101
|
|
20230810,133300,710735040,3340,3350,3350,3340,1403
|
|
20230810,133200,706048940,3350,3350,3350,3350,1
|
|
20230810,133100,706045590,3355,3355,3355,3355,0
|
|
20230810,133000,706045590,3355,3355,3355,3355,0
|
|
20230810,132900,706045590,3355,3355,3355,3355,1
|
|
20230810,132800,706042235,3330,3330,3330,3330,10
|
|
20230810,132700,706008935,3365,3360,3370,3315,5897
|
|
20230810,132600,686331325,3355,3355,3355,3355,1542
|
|
20230810,132500,681157915,3355,3355,3355,3355,1
|
|
20230810,132400,681154560,3340,3360,3360,3340,464
|
|
20230810,132300,679595920,3360,3330,3360,3330,16123
|
|
20230810,132200,625633615,3325,3330,3330,3325,594
|
|
20230810,132100,623658095,3330,3330,3330,3330,0
|
|
20230810,132000,623658095,3330,3330,3330,3330,0
|
|
20230810,131900,623658095,3330,3330,3330,3330,0
|
|
20230810,131800,623658095,3330,3325,3330,3325,4
|
|
20230810,131700,623644780,3320,3325,3325,3320,301
|
|
20230810,131600,622644215,3330,3325,3330,3325,2001
|
|
20230810,131500,615981715,3325,3325,3325,3325,3
|
|
20230810,131400,615971740,3325,3325,3325,3325,132
|
|
20230810,131300,615532840,3325,3320,3325,3320,892
|
|
20230810,131200,612569400,3320,3320,3320,3320,430
|
|
20230810,131100,611141800,3320,3320,3320,3320,1
|
|
20230810,131000,611138480,3320,3310,3320,3310,137
|
|
20230810,130900,610684355,3315,3315,3315,3315,3
|
|
20230810,130800,610674410,3315,3315,3315,3315,820
|
|
20230810,130700,607956110,3310,3320,3320,3310,850
|
|
20230810,130600,605141860,3315,3315,3315,3315,1130
|
|
20230810,130500,601395910,3310,3305,3315,3305,202
|
|
20230810,130400,600728285,3315,3305,3315,3305,335
|
|
20230810,130300,599620760,3315,3315,3315,3305,205
|
|
20230810,130200,598942795,3315,3315,3315,3315,100
|
|
20230810,130100,598611295,3315,3310,3315,3310,538
|
|
20230810,130000,596830510,3310,3310,3310,3310,0
|
|
20230810,125900,596830510,3310,3310,3310,3310,60
|
|
20230810,125800,596631910,3310,3310,3310,3310,0
|
|
20230810,125700,596631910,3310,3310,3310,3310,0
|
|
20230810,125600,596631910,3310,3310,3310,3310,300
|
|
20230810,125500,595638910,3310,3310,3310,3310,0
|
|
20230810,125400,595638910,3310,3315,3315,3310,471
|
|
20230810,125300,594079410,3320,3320,3320,3320,0
|
|
20230810,125200,594079410,3320,3320,3320,3320,0
|
|
20230810,125100,594079410,3320,3320,3320,3320,37
|
|
20230810,125000,593956570,3315,3315,3315,3315,0
|
|
20230810,124900,593956570,3315,3315,3315,3315,0
|
|
20230810,124800,593956570,3315,3315,3315,3315,10
|
|
20230810,124700,593923420,3315,3315,3315,3315,1133
|
|
20230810,124600,590167525,3320,3320,3320,3320,255
|
|
20230810,124500,589320925,3320,3320,3320,3320,0
|
|
20230810,124400,589320925,3320,3320,3320,3320,0
|
|
20230810,124300,589320925,3320,3320,3320,3320,20
|
|
20230810,124200,589254525,3320,3320,3320,3320,30
|
|
20230810,124100,589154925,3315,3315,3315,3315,0
|
|
20230810,124000,589154925,3315,3315,3315,3315,5
|
|
20230810,123900,589138350,3315,3315,3315,3315,0
|
|
20230810,123800,589138350,3315,3315,3315,3315,0
|
|
20230810,123700,589138350,3315,3315,3315,3315,842
|
|
20230810,123600,586347120,3310,3310,3310,3310,0
|
|
20230810,123500,586347120,3310,3310,3310,3310,2263
|
|
20230810,123400,578856590,3315,3315,3315,3315,11
|
|
20230810,123300,578820125,3315,3315,3315,3315,1
|
|
20230810,123200,578816810,3315,3315,3315,3315,30
|
|
20230810,123100,578717360,3315,3315,3315,3315,50
|
|
20230810,123000,578551610,3315,3315,3315,3315,299
|
|
20230810,122900,577560425,3315,3315,3315,3315,664
|
|
20230810,122800,575359265,3310,3310,3310,3310,0
|
|
20230810,122700,575359265,3310,3310,3310,3310,0
|
|
20230810,122600,575359265,3310,3310,3310,3310,400
|
|
20230810,122500,574035265,3310,3310,3310,3310,0
|
|
20230810,122400,574035265,3310,3310,3310,3310,0
|
|
20230810,122300,574035265,3310,3310,3310,3310,0
|
|
20230810,122200,574035265,3310,3310,3310,3310,1330
|
|
20230810,122100,569632965,3310,3310,3310,3310,871
|
|
20230810,122000,566749955,3310,3320,3320,3310,1004
|
|
20230810,121900,563426675,3320,3320,3320,3320,5
|
|
20230810,121800,563410075,3310,3310,3310,3310,1553
|
|
20230810,121700,558269645,3320,3320,3320,3320,0
|
|
20230810,121600,558269645,3320,3320,3320,3320,9
|
|
20230810,121500,558239765,3320,3320,3320,3320,4
|
|
20230810,121400,558226485,3320,3320,3320,3320,0
|
|
20230810,121300,558226485,3320,3320,3320,3320,0
|
|
20230810,121200,558226485,3320,3320,3320,3320,0
|
|
20230810,121100,558226485,3320,3315,3320,3315,12
|
|
20230810,121000,558186700,3315,3315,3315,3315,3
|
|
20230810,120900,558176755,3325,3325,3325,3325,325
|
|
20230810,120800,557096130,3325,3305,3325,3305,13
|
|
20230810,120700,557053145,3305,3305,3305,3305,0
|
|
20230810,120600,557053145,3305,3320,3320,3305,1217
|
|
20230810,120500,553025830,3325,3325,3325,3325,0
|
|
20230810,120400,553025830,3325,3325,3325,3325,1
|
|
20230810,120300,553022505,3310,3310,3310,3310,2000
|
|
20230810,120200,546402505,3315,3315,3315,3315,218
|
|
20230810,120100,545679835,3320,3320,3320,3320,0
|
|
20230810,120000,545679835,3320,3320,3320,3320,0
|
|
20230810,115900,545679835,3320,3330,3330,3320,171
|
|
20230810,115800,545112105,3320,3320,3320,3320,0
|
|
20230810,115700,545112105,3320,3320,3320,3320,100
|
|
20230810,115600,544780105,3330,3330,3330,3330,1
|
|
20230810,115500,544776775,3330,3330,3330,3330,2
|
|
20230810,115400,544770115,3330,3330,3330,3330,509
|
|
20230810,115300,543075145,3335,3335,3335,3335,0
|
|
20230810,115200,543075145,3335,3335,3335,3335,1
|
|
20230810,115100,543071810,3325,3335,3335,3325,51
|
|
20230810,115000,542901735,3335,3335,3335,3335,93
|
|
20230810,114900,542591580,3335,3335,3335,3335,0
|
|
20230810,114800,542591580,3335,3325,3335,3325,1601
|
|
20230810,114700,537263290,3325,3325,3325,3325,0
|
|
20230810,114600,537263290,3325,3325,3325,3325,13
|
|
20230810,114500,537220065,3325,3325,3325,3325,0
|
|
20230810,114400,537220065,3325,3325,3325,3325,1
|
|
20230810,114300,537216740,3310,3315,3315,3310,17000
|
|
20230810,114200,480945960,3315,3315,3315,3315,0
|
|
20230810,114100,480945960,3315,3315,3315,3315,12
|
|
20230810,114000,480906180,3315,3320,3320,3315,3
|
|
20230810,113900,480896230,3325,3325,3330,3310,2305
|
|
20230810,113800,473247680,3330,3325,3330,3325,544
|
|
20230810,113700,471438720,3325,3325,3325,3325,292
|
|
20230810,113600,470467820,3320,3320,3320,3320,131
|
|
20230810,113500,470032900,3320,3320,3320,3320,3
|
|
20230810,113400,470022940,3315,3315,3315,3315,986
|
|
20230810,113300,466754350,3315,3315,3315,3315,15
|
|
20230810,113200,466704625,3315,3315,3315,3315,1
|
|
20230810,113100,466701310,3315,3320,3320,3315,28
|
|
20230810,113000,466608355,3320,3320,3320,3320,1
|
|
20230810,112900,466605035,3320,3320,3320,3320,0
|
|
20230810,112800,466605035,3320,3320,3320,3320,106
|
|
20230810,112700,466253115,3320,3320,3320,3305,1148
|
|
20230810,112600,462444615,3315,3315,3315,3315,500
|
|
20230810,112500,460787115,3310,3310,3310,3310,363
|
|
20230810,112400,459585585,3305,3305,3305,3305,0
|
|
20230810,112300,459585585,3305,3305,3305,3300,1337
|
|
20230810,112200,455167570,3305,3305,3305,3305,212
|
|
20230810,112100,454466910,3305,3305,3305,3305,1
|
|
20230810,112000,454463605,3305,3305,3310,3305,409
|
|
20230810,111900,453111175,3305,3305,3305,3305,0
|
|
20230810,111800,453111175,3305,3305,3305,3305,0
|
|
20230810,111700,453111175,3305,3305,3305,3305,25
|
|
20230810,111600,453028550,3305,3305,3305,3305,0
|
|
20230810,111500,453028550,3305,3305,3305,3305,20
|
|
20230810,111400,452962450,3305,3305,3305,3305,0
|
|
20230810,111300,452962450,3305,3300,3305,3300,18
|
|
20230810,111200,452903045,3300,3300,3300,3300,482
|
|
20230810,111100,451312445,3290,3290,3290,3290,0
|
|
20230810,111000,451312445,3290,3290,3290,3290,0
|
|
20230810,110900,451312445,3290,3290,3290,3290,0
|
|
20230810,110800,451312445,3290,3290,3290,3290,0
|
|
20230810,110700,451312445,3290,3290,3290,3290,0
|
|
20230810,110600,451312445,3290,3290,3290,3290,26
|
|
20230810,110500,451226905,3290,3300,3300,3290,720
|
|
20230810,110400,448852135,3305,3305,3305,3305,4
|
|
20230810,110300,448838915,3305,3305,3305,3305,0
|
|
20230810,110200,448838915,3305,3305,3305,3305,0
|
|
20230810,110100,448838915,3305,3305,3305,3305,0
|
|
20230810,110000,448838915,3305,3305,3305,3305,0
|
|
20230810,105900,448838915,3305,3305,3305,3305,0
|
|
20230810,105800,448838915,3305,3305,3305,3305,0
|
|
20230810,105700,448838915,3305,3305,3305,3305,10
|
|
20230810,105600,448805865,3305,3290,3305,3285,1199
|
|
20230810,105500,444862350,3290,3290,3290,3290,0
|
|
20230810,105400,444862350,3290,3290,3290,3290,747
|
|
20230810,105300,442404720,3290,3300,3300,3290,4784
|
|
20230810,105200,426665260,3300,3300,3300,3300,25
|
|
20230810,105100,426582760,3300,3300,3300,3300,20
|
|
20230810,105000,426516760,3300,3300,3300,3300,2
|
|
20230810,104900,426510160,3290,3290,3290,3290,75
|
|
20230810,104800,426263410,3290,3300,3300,3290,1001
|
|
20230810,104700,422970105,3295,3295,3295,3295,92
|
|
20230810,104600,422666965,3295,3295,3295,3295,0
|
|
20230810,104500,422666965,3295,3295,3295,3295,0
|
|
20230810,104400,422666965,3295,3295,3295,3295,0
|
|
20230810,104300,422666965,3295,3295,3295,3295,10
|
|
20230810,104200,422634015,3290,3290,3290,3290,3
|
|
20230810,104100,422624145,3290,3290,3290,3290,2
|
|
20230810,104000,422617565,3295,3295,3295,3295,79
|
|
20230810,103900,422357260,3300,3300,3300,3300,0
|
|
20230810,103800,422357260,3300,3300,3300,3300,1
|
|
20230810,103700,422353960,3295,3300,3300,3295,1444
|
|
20230810,103600,417588980,3300,3305,3305,3300,551
|
|
20230810,103500,415768020,3310,3310,3310,3310,4
|
|
20230810,103400,415754780,3310,3305,3310,3300,5
|
|
20230810,103300,415738250,3310,3310,3310,3310,0
|
|
20230810,103200,415738250,3310,3310,3310,3300,55
|
|
20230810,103100,415556385,3310,3310,3310,3310,20
|
|
20230810,103000,415490185,3310,3310,3310,3310,0
|
|
20230810,102900,415490185,3310,3310,3310,3310,1
|
|
20230810,102800,415486875,3300,3300,3300,3300,0
|
|
20230810,102700,415486875,3300,3310,3310,3300,131
|
|
20230810,102600,415054555,3305,3315,3315,3305,1533
|
|
20230810,102500,409980320,3315,3315,3315,3315,0
|
|
20230810,102400,409980320,3315,3315,3315,3315,0
|
|
20230810,102300,409980320,3315,3315,3315,3315,10
|
|
20230810,102200,409947170,3315,3315,3320,3315,4304
|
|
20230810,102100,395677930,3310,3300,3310,3300,2198
|
|
20230810,102000,388412580,3300,3300,3300,3300,949
|
|
20230810,101900,385280880,3300,3295,3300,3295,537
|
|
20230810,101800,383511460,3295,3295,3295,3295,536
|
|
20230810,101700,381745340,3300,3300,3300,3300,11
|
|
20230810,101600,381709040,3295,3295,3295,3295,100
|
|
20230810,101500,381379540,3295,3300,3300,3295,281
|
|
20230810,101400,380452740,3300,3295,3300,3295,979
|
|
20230810,101300,377226930,3295,3290,3295,3290,786
|
|
20230810,101200,374640985,3290,3285,3290,3285,118
|
|
20230810,101100,374252790,3290,3290,3290,3290,103
|
|
20230810,101000,373913920,3285,3280,3285,3280,4341
|
|
20230810,100900,359655440,3280,3280,3280,3280,1776
|
|
20230810,100800,353830160,3280,3280,3280,3280,2393
|
|
20230810,100700,345981120,3280,3280,3280,3280,0
|
|
20230810,100600,345981120,3280,3275,3280,3275,1100
|
|
20230810,100500,342378120,3280,3275,3280,3275,540
|
|
20230810,100400,340609615,3275,3275,3275,3270,657
|
|
20230810,100300,338460655,3280,3275,3280,3275,18
|
|
20230810,100200,338401675,3275,3275,3275,3275,956
|
|
20230810,100100,335270775,3275,3275,3275,3275,5
|
|
20230810,100000,335254400,3275,3275,3275,3275,4
|
|
20230810,095900,335241300,3270,3270,3270,3270,4868
|
|
20230810,095800,319322940,3270,3270,3270,3270,90
|
|
20230810,095700,319028640,3270,3270,3270,3270,47
|
|
20230810,095600,318874950,3275,3275,3275,3275,23
|
|
20230810,095500,318799625,3270,3270,3270,3270,1
|
|
20230810,095400,318796355,3265,3265,3265,3265,600
|
|
20230810,095300,316837355,3255,3255,3255,3255,0
|
|
20230810,095200,316837355,3255,3255,3255,3255,1
|
|
20230810,095100,316834100,3255,3260,3260,3255,7316
|
|
20230810,095000,293003895,3265,3270,3270,3265,2330
|
|
20230810,094900,285391460,3270,3265,3270,3260,1071
|
|
20230810,094800,281896130,3265,3260,3265,3260,208
|
|
20230810,094700,281218010,3265,3265,3265,3265,4403
|
|
20230810,094600,266842215,3270,3270,3270,3270,3
|
|
20230810,094500,266832405,3265,3280,3280,3260,3984
|
|
20230810,094400,253821415,3280,3280,3280,3270,4782
|
|
20230810,094300,238143440,3285,3280,3285,3280,124
|
|
20230810,094200,237736675,3285,3285,3285,3285,2057
|
|
20230810,094100,230979430,3285,3285,3285,3285,0
|
|
20230810,094000,230979430,3285,3285,3285,3285,0
|
|
20230810,093900,230979430,3285,3290,3290,3285,481
|
|
20230810,093800,229399340,3285,3290,3290,3285,687
|
|
20230810,093700,227142535,3290,3295,3295,3290,69
|
|
20230810,093600,226915505,3295,3290,3295,3290,534
|
|
20230810,093500,225158545,3290,3290,3290,3290,95
|
|
20230810,093400,224845995,3290,3290,3290,3290,0
|
|
20230810,093300,224845995,3290,3290,3290,3290,14
|
|
20230810,093200,224799935,3290,3285,3290,3285,128
|
|
20230810,093100,224379320,3285,3285,3285,3280,20203
|
|
20230810,093000,158111965,3285,3285,3285,3280,443
|
|
20230810,092900,156656935,3280,3290,3290,3280,2562
|
|
20230810,092800,148237625,3295,3295,3295,3290,51
|
|
20230810,092700,148069585,3295,3305,3305,3295,8778
|
|
20230810,092600,119097745,3305,3310,3310,3305,15
|
|
20230810,092500,119048145,3310,3305,3310,3300,1047
|
|
20230810,092400,115592580,3305,3305,3305,3305,501
|
|
20230810,092300,113936775,3305,3305,3305,3305,125
|
|
20230810,092200,113523650,3305,3310,3310,3305,36
|
|
20230810,092100,113404665,3305,3300,3305,3300,101
|
|
20230810,092000,113071360,3300,3305,3305,3300,1449
|
|
20230810,091900,108289535,3305,3305,3305,3305,0
|
|
20230810,091800,108289535,3305,3295,3315,3295,4106
|
|
20230810,091700,94736435,3290,3290,3295,3290,837
|
|
20230810,091600,91982695,3290,3305,3305,3285,8019
|
|
20230810,091500,65544095,3305,3310,3310,3300,1501
|
|
20230810,091400,60589375,3310,3315,3315,3305,2819
|
|
20230810,091300,51268595,3315,3315,3315,3315,0
|
|
20230810,091200,51268595,3315,3315,3315,3315,0
|
|
20230810,091100,51268595,3315,3315,3315,3310,912
|
|
20230810,091000,48249765,3320,3320,3320,3320,1
|
|
20230810,090900,48246445,3320,3325,3335,3320,969
|
|
20230810,090800,45025500,3325,3310,3325,3310,727
|
|
20230810,090700,42614015,3310,3315,3315,3305,210
|
|
20230810,090600,41919910,3310,3320,3320,3300,5228
|
|
20230810,090500,24632120,3320,3310,3320,3310,452
|
|
20230810,090400,23134490,3325,3320,3325,3305,901
|
|
20230810,090300,20153165,3325,3320,3325,3320,1074
|
|
20230810,090200,16587335,3320,3325,3325,3300,265
|
|
20230810,090100,15711955,3325,3325,3335,3300,1998
|
|
20230810,090000,9115010,3340,3340,3340,3330,2730
|