630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,192600,1167070430,3295,3295,3295,3295,0
|
|
20230906,192500,1167070430,3295,3295,3295,3295,0
|
|
20230906,192400,1167070430,3295,3295,3295,3295,0
|
|
20230906,192300,1167070430,3295,3295,3295,3295,0
|
|
20230906,192200,1167070430,3295,3295,3295,3295,0
|
|
20230906,192100,1167070430,3295,3295,3295,3295,0
|
|
20230906,192000,1167070430,3295,3295,3295,3295,0
|
|
20230906,191900,1167070430,3295,3295,3295,3295,0
|
|
20230906,191800,1167070430,3295,3295,3295,3295,0
|
|
20230906,191700,1167070430,3295,3295,3295,3295,0
|
|
20230906,191600,1167070430,3295,3295,3295,3295,0
|
|
20230906,191500,1167070430,3295,3295,3295,3295,0
|
|
20230906,191400,1167070430,3295,3295,3295,3295,0
|
|
20230906,191300,1167070430,3295,3295,3295,3295,0
|
|
20230906,191200,1167070430,3295,3295,3295,3295,0
|
|
20230906,191100,1167070430,3295,3295,3295,3295,0
|
|
20230906,191000,1167070430,3295,3295,3295,3295,0
|
|
20230906,190900,1167070430,3295,3295,3295,3295,0
|
|
20230906,190800,1167070430,3295,3295,3295,3295,0
|
|
20230906,190700,1167070430,3295,3295,3295,3295,0
|
|
20230906,190600,1167070430,3295,3295,3295,3295,0
|
|
20230906,190500,1167070430,3295,3295,3295,3295,0
|
|
20230906,190400,1167070430,3295,3295,3295,3295,0
|
|
20230906,190300,1167070430,3295,3295,3295,3295,0
|
|
20230906,190200,1167070430,3295,3295,3295,3295,0
|
|
20230906,190100,1167070430,3295,3295,3295,3295,0
|
|
20230906,190000,1167070430,3295,3295,3295,3295,0
|
|
20230906,185900,1167070430,3295,3295,3295,3295,0
|
|
20230906,185800,1167070430,3295,3295,3295,3295,0
|
|
20230906,185700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,185600,1167070430,3295,3295,3295,3295,0
|
|
20230906,185500,1167070430,3295,3295,3295,3295,0
|
|
20230906,185400,1167070430,3295,3295,3295,3295,0
|
|
20230906,185300,1167070430,3295,3295,3295,3295,0
|
|
20230906,185200,1167070430,3295,3295,3295,3295,0
|
|
20230906,185100,1167070430,3295,3295,3295,3295,0
|
|
20230906,185000,1167070430,3295,3295,3295,3295,0
|
|
20230906,184900,1167070430,3295,3295,3295,3295,0
|
|
20230906,184800,1167070430,3295,3295,3295,3295,0
|
|
20230906,184700,1167070430,3295,3295,3295,3295,0
|
|
20230906,184600,1167070430,3295,3295,3295,3295,0
|
|
20230906,184500,1167070430,3295,3295,3295,3295,0
|
|
20230906,184400,1167070430,3295,3295,3295,3295,0
|
|
20230906,184300,1167070430,3295,3295,3295,3295,0
|
|
20230906,184200,1167070430,3295,3295,3295,3295,0
|
|
20230906,184100,1167070430,3295,3295,3295,3295,0
|
|
20230906,184000,1167070430,3295,3295,3295,3295,0
|
|
20230906,183900,1167070430,3295,3295,3295,3295,0
|
|
20230906,183800,1167070430,3295,3295,3295,3295,0
|
|
20230906,183700,1167070430,3295,3295,3295,3295,0
|
|
20230906,183600,1167070430,3295,3295,3295,3295,0
|
|
20230906,183500,1167070430,3295,3295,3295,3295,0
|
|
20230906,183400,1167070430,3295,3295,3295,3295,0
|
|
20230906,183300,1167070430,3295,3295,3295,3295,0
|
|
20230906,183200,1167070430,3295,3295,3295,3295,0
|
|
20230906,183100,1167070430,3295,3295,3295,3295,0
|
|
20230906,183000,1167070430,3295,3295,3295,3295,0
|
|
20230906,182900,1167070430,3295,3295,3295,3295,0
|
|
20230906,182800,1167070430,3295,3295,3295,3295,0
|
|
20230906,182700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,182600,1167070430,3295,3295,3295,3295,0
|
|
20230906,182500,1167070430,3295,3295,3295,3295,0
|
|
20230906,182400,1167070430,3295,3295,3295,3295,0
|
|
20230906,182300,1167070430,3295,3295,3295,3295,0
|
|
20230906,182200,1167070430,3295,3295,3295,3295,0
|
|
20230906,182100,1167070430,3295,3295,3295,3295,0
|
|
20230906,182000,1167070430,3295,3295,3295,3295,0
|
|
20230906,181900,1167070430,3295,3295,3295,3295,0
|
|
20230906,181800,1167070430,3295,3295,3295,3295,0
|
|
20230906,181700,1167070430,3295,3295,3295,3295,0
|
|
20230906,181600,1167070430,3295,3295,3295,3295,0
|
|
20230906,181500,1167070430,3295,3295,3295,3295,0
|
|
20230906,181400,1167070430,3295,3295,3295,3295,0
|
|
20230906,181300,1167070430,3295,3295,3295,3295,0
|
|
20230906,181200,1167070430,3295,3295,3295,3295,0
|
|
20230906,181100,1167070430,3295,3295,3295,3295,0
|
|
20230906,181000,1167070430,3295,3295,3295,3295,0
|
|
20230906,180900,1167070430,3295,3295,3295,3295,0
|
|
20230906,180800,1167070430,3295,3295,3295,3295,0
|
|
20230906,180700,1167070430,3295,3295,3295,3295,0
|
|
20230906,180600,1167070430,3295,3295,3295,3295,0
|
|
20230906,180500,1167070430,3295,3295,3295,3295,0
|
|
20230906,180400,1167070430,3295,3295,3295,3295,0
|
|
20230906,180300,1167070430,3295,3295,3295,3295,0
|
|
20230906,180200,1167070430,3295,3295,3295,3295,0
|
|
20230906,180100,1167070430,3295,3295,3295,3295,0
|
|
20230906,180000,1167070430,3295,3295,3295,3295,0
|
|
20230906,175900,1167070430,3295,3295,3295,3295,0
|
|
20230906,175800,1167070430,3295,3295,3295,3295,0
|
|
20230906,175700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,175600,1167070430,3295,3295,3295,3295,0
|
|
20230906,175500,1167070430,3295,3295,3295,3295,0
|
|
20230906,175400,1167070430,3295,3295,3295,3295,0
|
|
20230906,175300,1167070430,3295,3295,3295,3295,0
|
|
20230906,175200,1167070430,3295,3295,3295,3295,0
|
|
20230906,175100,1167070430,3295,3295,3295,3295,0
|
|
20230906,175000,1167070430,3295,3295,3295,3295,0
|
|
20230906,174900,1167070430,3295,3295,3295,3295,0
|
|
20230906,174800,1167070430,3295,3295,3295,3295,0
|
|
20230906,174700,1167070430,3295,3295,3295,3295,0
|
|
20230906,174600,1167070430,3295,3295,3295,3295,0
|
|
20230906,174500,1167070430,3295,3295,3295,3295,0
|
|
20230906,174400,1167070430,3295,3295,3295,3295,0
|
|
20230906,174300,1167070430,3295,3295,3295,3295,0
|
|
20230906,174200,1167070430,3295,3295,3295,3295,0
|
|
20230906,174100,1167070430,3295,3295,3295,3295,0
|
|
20230906,174000,1167070430,3295,3295,3295,3295,0
|
|
20230906,173900,1167070430,3295,3295,3295,3295,0
|
|
20230906,173800,1167070430,3295,3295,3295,3295,0
|
|
20230906,173700,1167070430,3295,3295,3295,3295,0
|
|
20230906,173600,1167070430,3295,3295,3295,3295,0
|
|
20230906,173500,1167070430,3295,3295,3295,3295,0
|
|
20230906,173400,1167070430,3295,3295,3295,3295,0
|
|
20230906,173300,1167070430,3295,3295,3295,3295,0
|
|
20230906,173200,1167070430,3295,3295,3295,3295,0
|
|
20230906,173100,1167070430,3295,3295,3295,3295,0
|
|
20230906,173000,1167070430,3295,3295,3295,3295,0
|
|
20230906,172900,1167070430,3295,3295,3295,3295,0
|
|
20230906,172800,1167070430,3295,3295,3295,3295,0
|
|
20230906,172700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,172600,1167070430,3295,3295,3295,3295,0
|
|
20230906,172500,1167070430,3295,3295,3295,3295,0
|
|
20230906,172400,1167070430,3295,3295,3295,3295,0
|
|
20230906,172300,1167070430,3295,3295,3295,3295,0
|
|
20230906,172200,1167070430,3295,3295,3295,3295,0
|
|
20230906,172100,1167070430,3295,3295,3295,3295,0
|
|
20230906,172000,1167070430,3295,3295,3295,3295,0
|
|
20230906,171900,1167070430,3295,3295,3295,3295,0
|
|
20230906,171800,1167070430,3295,3295,3295,3295,0
|
|
20230906,171700,1167070430,3295,3295,3295,3295,0
|
|
20230906,171600,1167070430,3295,3295,3295,3295,0
|
|
20230906,171500,1167070430,3295,3295,3295,3295,0
|
|
20230906,171400,1167070430,3295,3295,3295,3295,0
|
|
20230906,171300,1167070430,3295,3295,3295,3295,0
|
|
20230906,171200,1167070430,3295,3295,3295,3295,0
|
|
20230906,171100,1167070430,3295,3295,3295,3295,0
|
|
20230906,171000,1167070430,3295,3295,3295,3295,0
|
|
20230906,170900,1167070430,3295,3295,3295,3295,0
|
|
20230906,170800,1167070430,3295,3295,3295,3295,0
|
|
20230906,170700,1167070430,3295,3295,3295,3295,0
|
|
20230906,170600,1167070430,3295,3295,3295,3295,0
|
|
20230906,170500,1167070430,3295,3295,3295,3295,0
|
|
20230906,170400,1167070430,3295,3295,3295,3295,0
|
|
20230906,170300,1167070430,3295,3295,3295,3295,0
|
|
20230906,170200,1167070430,3295,3295,3295,3295,0
|
|
20230906,170100,1167070430,3295,3295,3295,3295,0
|
|
20230906,170000,1167070430,3295,3295,3295,3295,0
|
|
20230906,165900,1167070430,3295,3295,3295,3295,0
|
|
20230906,165800,1167070430,3295,3295,3295,3295,0
|
|
20230906,165700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,165600,1167070430,3295,3295,3295,3295,0
|
|
20230906,165500,1167070430,3295,3295,3295,3295,0
|
|
20230906,165400,1167070430,3295,3295,3295,3295,0
|
|
20230906,165300,1167070430,3295,3295,3295,3295,0
|
|
20230906,165200,1167070430,3295,3295,3295,3295,0
|
|
20230906,165100,1167070430,3295,3295,3295,3295,0
|
|
20230906,165000,1167070430,3295,3295,3295,3295,0
|
|
20230906,164900,1167070430,3295,3295,3295,3295,0
|
|
20230906,164800,1167070430,3295,3295,3295,3295,0
|
|
20230906,164700,1167070430,3295,3295,3295,3295,0
|
|
20230906,164600,1167070430,3295,3295,3295,3295,0
|
|
20230906,164500,1167070430,3295,3295,3295,3295,0
|
|
20230906,164400,1167070430,3295,3295,3295,3295,0
|
|
20230906,164300,1167070430,3295,3295,3295,3295,0
|
|
20230906,164200,1167070430,3295,3295,3295,3295,0
|
|
20230906,164100,1167070430,3295,3295,3295,3295,0
|
|
20230906,164000,1167070430,3295,3295,3295,3295,0
|
|
20230906,163900,1167070430,3295,3295,3295,3295,0
|
|
20230906,163800,1167070430,3295,3295,3295,3295,0
|
|
20230906,163700,1167070430,3295,3295,3295,3295,0
|
|
20230906,163600,1167070430,3295,3295,3295,3295,0
|
|
20230906,163500,1167070430,3295,3295,3295,3295,0
|
|
20230906,163400,1167070430,3295,3295,3295,3295,0
|
|
20230906,163300,1167070430,3295,3295,3295,3295,0
|
|
20230906,163200,1167070430,3295,3295,3295,3295,0
|
|
20230906,163100,1167070430,3295,3295,3295,3295,0
|
|
20230906,163000,1167070430,3295,3295,3295,3295,0
|
|
20230906,162900,1167070430,3295,3295,3295,3295,0
|
|
20230906,162800,1167070430,3295,3295,3295,3295,0
|
|
20230906,162700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,162600,1167070430,3295,3295,3295,3295,0
|
|
20230906,162500,1167070430,3295,3295,3295,3295,0
|
|
20230906,162400,1167070430,3295,3295,3295,3295,0
|
|
20230906,162300,1167070430,3295,3295,3295,3295,0
|
|
20230906,162200,1167070430,3295,3295,3295,3295,0
|
|
20230906,162100,1167070430,3295,3295,3295,3295,0
|
|
20230906,162000,1167070430,3295,3295,3295,3295,0
|
|
20230906,161900,1167070430,3295,3295,3295,3295,0
|
|
20230906,161800,1167070430,3295,3295,3295,3295,0
|
|
20230906,161700,1167070430,3295,3295,3295,3295,0
|
|
20230906,161600,1167070430,3295,3295,3295,3295,0
|
|
20230906,161500,1167070430,3295,3295,3295,3295,0
|
|
20230906,161400,1167070430,3295,3295,3295,3295,0
|
|
20230906,161300,1167070430,3295,3295,3295,3295,0
|
|
20230906,161200,1167070430,3295,3295,3295,3295,0
|
|
20230906,161100,1167070430,3295,3295,3295,3295,0
|
|
20230906,161000,1167070430,3295,3295,3295,3295,0
|
|
20230906,160900,1167070430,3295,3295,3295,3295,0
|
|
20230906,160800,1167070430,3295,3295,3295,3295,0
|
|
20230906,160700,1167070430,3295,3295,3295,3295,0
|
|
20230906,160600,1167070430,3295,3295,3295,3295,0
|
|
20230906,160500,1167070430,3295,3295,3295,3295,0
|
|
20230906,160400,1167070430,3295,3295,3295,3295,0
|
|
20230906,160300,1167070430,3295,3295,3295,3295,0
|
|
20230906,160200,1167070430,3295,3295,3295,3295,0
|
|
20230906,160100,1167070430,3295,3295,3295,3295,0
|
|
20230906,160000,1167070430,3295,3295,3295,3295,0
|
|
20230906,155900,1167070430,3295,3295,3295,3295,0
|
|
20230906,155800,1167070430,3295,3295,3295,3295,0
|
|
20230906,155700,1167070430,3295,3295,3295,3295,7222
|
|
20230906,155600,1167070430,3295,3295,3295,3295,0
|
|
20230906,155500,1167070430,3295,3295,3295,3295,0
|
|
20230906,155400,1167070430,3295,3295,3295,3295,0
|
|
20230906,155300,1167070430,3295,3295,3295,3295,0
|
|
20230906,155200,1167070430,3295,3295,3295,3295,0
|
|
20230906,155100,1167070430,3295,3295,3295,3295,0
|
|
20230906,155000,1167070430,3295,3295,3295,3295,0
|
|
20230906,154900,1167070430,3295,3295,3295,3295,0
|
|
20230906,154800,1167070430,3295,3295,3295,3295,0
|
|
20230906,154700,1167070430,3295,3295,3295,3295,0
|
|
20230906,154600,1167070430,3295,3295,3295,3295,0
|
|
20230906,154500,1167070430,3295,3295,3295,3295,0
|
|
20230906,154400,1167070430,3295,3295,3295,3295,0
|
|
20230906,154300,1167070430,3295,3295,3295,3295,0
|
|
20230906,154200,1167070430,3295,3295,3295,3295,0
|
|
20230906,154100,1167070430,3295,3295,3295,3295,0
|
|
20230906,154000,1167070430,3295,3295,3295,3295,0
|
|
20230906,153900,1167070430,3295,3295,3295,3295,0
|
|
20230906,153800,1167070430,3295,3295,3295,3295,0
|
|
20230906,153700,1167070430,3295,3295,3295,3295,0
|
|
20230906,153600,1167070430,3295,3295,3295,3295,0
|
|
20230906,153500,1167070430,3295,3295,3295,3295,0
|
|
20230906,153400,1167070430,3295,3295,3295,3295,0
|
|
20230906,153300,1167070430,3295,3295,3295,3295,0
|
|
20230906,153200,1167070430,3295,3295,3295,3295,0
|
|
20230906,153100,1167070430,3295,3295,3295,3295,0
|
|
20230906,153000,1167070430,3295,3295,3295,3295,7222
|
|
20230906,152900,1143273940,3320,3320,3320,3320,0
|
|
20230906,152800,1143273940,3320,3320,3320,3320,0
|
|
20230906,152700,1143273940,3320,3320,3320,3320,0
|
|
20230906,152600,1143273940,3320,3320,3320,3320,0
|
|
20230906,152500,1143273940,3320,3320,3320,3320,0
|
|
20230906,152400,1143273940,3320,3320,3320,3320,0
|
|
20230906,152300,1143273940,3320,3320,3320,3320,0
|
|
20230906,152200,1143273940,3320,3320,3320,3320,0
|
|
20230906,152100,1143273940,3320,3320,3320,3320,0
|
|
20230906,152000,1143273940,3320,3320,3320,3320,0
|
|
20230906,151900,1143273940,3320,3315,3320,3315,822
|
|
20230906,151800,1140548775,3315,3315,3315,3305,1823
|
|
20230906,151700,1134506030,3315,3315,3315,3315,110
|
|
20230906,151600,1134141380,3315,3305,3315,3305,2502
|
|
20230906,151500,1125859450,3305,3305,3305,3305,157
|
|
20230906,151400,1125340565,3305,3305,3305,3305,100
|
|
20230906,151300,1125010065,3310,3310,3310,3310,100
|
|
20230906,151200,1124679065,3310,3310,3310,3310,100
|
|
20230906,151100,1124348065,3315,3315,3315,3295,36
|
|
20230906,151000,1124228745,3315,3295,3315,3295,1588
|
|
20230906,150900,1118974105,3300,3300,3300,3300,6
|
|
20230906,150800,1118954305,3300,3300,3300,3300,13582
|
|
20230906,150700,1074133705,3305,3305,3305,3305,40
|
|
20230906,150600,1074001505,3305,3305,3305,3305,10
|
|
20230906,150500,1073968455,3300,3305,3305,3300,652
|
|
20230906,150400,1071813745,3305,3305,3310,3305,1992
|
|
20230906,150300,1065229930,3310,3315,3315,3310,91
|
|
20230906,150200,1064928665,3315,3310,3315,3305,3202
|
|
20230906,150100,1054343715,3315,3315,3315,3315,200
|
|
20230906,150000,1053680715,3315,3310,3315,3310,290
|
|
20230906,145900,1052720615,3315,3305,3315,3305,3346
|
|
20230906,145800,1041661215,3310,3310,3310,3310,162
|
|
20230906,145700,1041124995,3310,3310,3310,3305,10048
|
|
20230906,145600,1007867865,3310,3315,3320,3310,2014
|
|
20230906,145500,1001197570,3315,3320,3320,3315,2180
|
|
20230906,145400,993970865,3315,3315,3315,3315,343
|
|
20230906,145300,992833820,3320,3320,3320,3320,3
|
|
20230906,145200,992823860,3320,3320,3320,3320,6
|
|
20230906,145100,992803940,3320,3320,3320,3320,100
|
|
20230906,145000,992471940,3320,3320,3320,3320,1020
|
|
20230906,144900,989085540,3325,3320,3325,3320,155
|
|
20230906,144800,988570615,3320,3320,3320,3320,10
|
|
20230906,144700,988537415,3320,3320,3320,3320,218
|
|
20230906,144600,987813655,3320,3325,3325,3320,4241
|
|
20230906,144500,973733215,3325,3325,3325,3325,59
|
|
20230906,144400,973537040,3325,3325,3325,3325,95
|
|
20230906,144300,973221165,3325,3325,3325,3325,1100
|
|
20230906,144200,969563665,3325,3330,3330,3325,103
|
|
20230906,144100,969221185,3325,3330,3330,3325,3158
|
|
20230906,144000,958719180,3340,3340,3340,3340,10
|
|
20230906,143900,958685780,3330,3330,3330,3330,154
|
|
20230906,143800,958172960,3330,3330,3330,3330,9
|
|
20230906,143700,958142990,3340,3340,3340,3340,57
|
|
20230906,143600,957952610,3340,3340,3340,3340,0
|
|
20230906,143500,957952610,3340,3340,3340,3340,0
|
|
20230906,143400,957952610,3340,3340,3340,3340,0
|
|
20230906,143300,957952610,3340,3335,3340,3330,57
|
|
20230906,143200,957762740,3330,3330,3330,3330,0
|
|
20230906,143100,957762740,3330,3330,3330,3320,5711
|
|
20230906,143000,938767245,3345,3340,3350,3335,1438
|
|
20230906,142900,933968290,3350,3350,3350,3350,2
|
|
20230906,142800,933961590,3350,3340,3350,3340,230
|
|
20230906,142700,933193190,3350,3350,3350,3350,0
|
|
20230906,142600,933193190,3350,3330,3350,3330,24
|
|
20230906,142500,933112990,3330,3330,3330,3330,103
|
|
20230906,142400,932770000,3330,3330,3330,3330,72
|
|
20230906,142300,932530240,3350,3335,3350,3330,57
|
|
20230906,142200,932340405,3330,3335,3335,3330,327
|
|
20230906,142100,931251410,3330,3330,3330,3330,1
|
|
20230906,142000,931248080,3350,3330,3350,3330,2621
|
|
20230906,141900,922483960,3330,3330,3330,3330,402
|
|
20230906,141800,921145300,3330,3330,3330,3330,2028
|
|
20230906,141700,914392060,3335,3335,3335,3335,2
|
|
20230906,141600,914385390,3335,3335,3335,3335,299
|
|
20230906,141500,913388225,3335,3335,3335,3335,0
|
|
20230906,141400,913388225,3335,3335,3335,3335,178
|
|
20230906,141300,912794595,3350,3350,3350,3350,0
|
|
20230906,141200,912794595,3350,3350,3350,3350,717
|
|
20230906,141100,910392645,3335,3340,3340,3335,1340
|
|
20230906,141000,905918740,3340,3340,3340,3340,20
|
|
20230906,140900,905851940,3340,3340,3340,3340,56
|
|
20230906,140800,905664900,3340,3335,3340,3335,63
|
|
20230906,140700,905454485,3335,3335,3335,3335,100
|
|
20230906,140600,905120985,3335,3340,3340,3335,1691
|
|
20230906,140500,899481040,3350,3340,3350,3340,3
|
|
20230906,140400,899471000,3340,3340,3340,3340,1
|
|
20230906,140300,899467660,3335,3335,3335,3335,1500
|
|
20230906,140200,894465160,3335,3340,3340,3335,300
|
|
20230906,140100,893463240,3350,3350,3350,3350,1
|
|
20230906,140000,893459890,3335,3335,3335,3335,177
|
|
20230906,135900,892869595,3350,3350,3350,3350,177
|
|
20230906,135800,892276645,3350,3340,3350,3340,2029
|
|
20230906,135700,885499775,3340,3340,3340,3340,0
|
|
20230906,135600,885499775,3340,3340,3340,3340,60
|
|
20230906,135500,885299375,3340,3340,3340,3340,20
|
|
20230906,135400,885232575,3335,3335,3335,3335,0
|
|
20230906,135300,885232575,3335,3335,3335,3335,0
|
|
20230906,135200,885232575,3335,3335,3335,3335,0
|
|
20230906,135100,885232575,3335,3335,3335,3335,200
|
|
20230906,135000,884565575,3340,3340,3340,3340,1197
|
|
20230906,134900,880567595,3340,3340,3340,3340,0
|
|
20230906,134800,880567595,3340,3340,3340,3340,0
|
|
20230906,134700,880567595,3340,3340,3340,3340,11
|
|
20230906,134600,880530855,3340,3340,3340,3340,314
|
|
20230906,134500,879482095,3335,3335,3335,3335,1
|
|
20230906,134400,879478760,3335,3335,3335,3335,45
|
|
20230906,134300,879328685,3335,3335,3335,3335,12
|
|
20230906,134200,879288665,3340,3340,3340,3340,0
|
|
20230906,134100,879288665,3340,3330,3340,3330,2890
|
|
20230906,134000,869660735,3330,3330,3330,3330,2646
|
|
20230906,133900,860849555,3335,3335,3335,3335,50
|
|
20230906,133800,860682805,3335,3335,3335,3335,837
|
|
20230906,133700,857891410,3340,3340,3340,3340,948
|
|
20230906,133600,854725090,3340,3340,3340,3340,0
|
|
20230906,133500,854725090,3340,3340,3340,3340,1
|
|
20230906,133400,854721750,3340,3335,3340,3335,126
|
|
20230906,133300,854300915,3350,3350,3350,3350,0
|
|
20230906,133200,854300915,3350,3350,3350,3350,0
|
|
20230906,133100,854300915,3350,3340,3350,3340,522
|
|
20230906,133000,852554975,3340,3340,3340,3340,1123
|
|
20230906,132900,848804155,3340,3340,3340,3340,0
|
|
20230906,132800,848804155,3340,3340,3340,3340,588
|
|
20230906,132700,846840235,3345,3340,3345,3340,444
|
|
20230906,132600,845357125,3340,3350,3350,3340,130
|
|
20230906,132500,844922775,3350,3350,3350,3350,1012
|
|
20230906,132400,841532575,3350,3350,3350,3350,8
|
|
20230906,132300,841505775,3340,3340,3340,3340,1200
|
|
20230906,132200,837497775,3350,3350,3350,3350,2
|
|
20230906,132100,837491075,3350,3350,3350,3350,0
|
|
20230906,132000,837491075,3350,3350,3350,3350,2
|
|
20230906,131900,837484375,3350,3350,3350,3350,0
|
|
20230906,131800,837484375,3350,3350,3350,3350,0
|
|
20230906,131700,837484375,3350,3350,3350,3350,301
|
|
20230906,131600,836476025,3350,3350,3350,3350,0
|
|
20230906,131500,836476025,3350,3350,3350,3350,0
|
|
20230906,131400,836476025,3350,3350,3350,3350,0
|
|
20230906,131300,836476025,3350,3350,3350,3350,0
|
|
20230906,131200,836476025,3350,3350,3350,3350,0
|
|
20230906,131100,836476025,3350,3350,3350,3350,0
|
|
20230906,131000,836476025,3350,3345,3350,3345,1194
|
|
20230906,130900,832480965,3340,3345,3345,3340,381
|
|
20230906,130800,831208420,3340,3340,3340,3340,0
|
|
20230906,130700,831208420,3340,3340,3340,3340,420
|
|
20230906,130600,829805620,3340,3340,3340,3340,265
|
|
20230906,130500,828920520,3340,3345,3345,3340,309
|
|
20230906,130400,827887960,3340,3340,3340,3340,211
|
|
20230906,130300,827183220,3345,3345,3345,3345,11
|
|
20230906,130200,827146425,3345,3345,3345,3345,17
|
|
20230906,130100,827089560,3345,3345,3345,3345,1
|
|
20230906,130000,827086215,3345,3340,3345,3340,589
|
|
20230906,125900,825118950,3340,3340,3340,3340,100
|
|
20230906,125800,824784950,3345,3345,3345,3345,0
|
|
20230906,125700,824784950,3345,3345,3345,3345,0
|
|
20230906,125600,824784950,3345,3340,3345,3340,462
|
|
20230906,125500,823241865,3340,3340,3340,3340,1
|
|
20230906,125400,823238525,3335,3340,3340,3335,36
|
|
20230906,125300,823118460,3340,3340,3340,3340,2
|
|
20230906,125200,823111780,3340,3340,3340,3340,1
|
|
20230906,125100,823108440,3330,3330,3330,3330,0
|
|
20230906,125000,823108440,3330,3330,3330,3330,63
|
|
20230906,124900,822898650,3330,3330,3330,3330,0
|
|
20230906,124800,822898650,3330,3330,3330,3330,361
|
|
20230906,124700,821696520,3330,3330,3330,3330,444
|
|
20230906,124600,820218000,3330,3330,3330,3330,456
|
|
20230906,124500,818699520,3330,3330,3330,3330,500
|
|
20230906,124400,817034520,3330,3335,3335,3330,2578
|
|
20230906,124300,808446885,3335,3335,3335,3335,0
|
|
20230906,124200,808446885,3335,3335,3335,3335,0
|
|
20230906,124100,808446885,3335,3335,3335,3335,0
|
|
20230906,124000,808446885,3335,3335,3335,3335,0
|
|
20230906,123900,808446885,3335,3335,3335,3335,1468
|
|
20230906,123800,803551105,3335,3335,3335,3335,0
|
|
20230906,123700,803551105,3335,3340,3340,3335,166
|
|
20230906,123600,802997415,3340,3340,3340,3340,87
|
|
20230906,123500,802706835,3340,3340,3340,3340,154
|
|
20230906,123400,802192475,3335,3335,3335,3330,58
|
|
20230906,123300,801999125,3335,3335,3335,3335,0
|
|
20230906,123200,801999125,3335,3335,3335,3335,29
|
|
20230906,123100,801902410,3335,3335,3335,3330,7
|
|
20230906,123000,801879070,3335,3335,3335,3335,26
|
|
20230906,122900,801792360,3335,3335,3335,3335,1089
|
|
20230906,122800,798160545,3335,3335,3335,3335,41
|
|
20230906,122700,798023810,3335,3335,3335,3335,1
|
|
20230906,122600,798020475,3335,3335,3335,3335,124
|
|
20230906,122500,797606935,3335,3335,3335,3335,18
|
|
20230906,122400,797546905,3335,3340,3340,3335,169
|
|
20230906,122300,796983040,3340,3340,3340,3340,0
|
|
20230906,122200,796983040,3340,3335,3340,3335,13
|
|
20230906,122100,796939680,3330,3335,3335,3330,195
|
|
20230906,122000,796290285,3330,3330,3330,3330,0
|
|
20230906,121900,796290285,3330,3330,3330,3330,90
|
|
20230906,121800,795990585,3325,3335,3335,3325,5490
|
|
20230906,121700,777733810,3335,3335,3335,3335,311
|
|
20230906,121600,776696625,3335,3335,3335,3335,0
|
|
20230906,121500,776696625,3335,3330,3335,3330,247
|
|
20230906,121400,775873115,3330,3330,3330,3330,63
|
|
20230906,121300,775663325,3330,3330,3330,3330,290
|
|
20230906,121200,774697625,3330,3330,3330,3330,0
|
|
20230906,121100,774697625,3330,3330,3330,3330,1526
|
|
20230906,121000,769616045,3335,3335,3335,3335,0
|
|
20230906,120900,769616045,3335,3335,3335,3335,270
|
|
20230906,120800,768715595,3335,3335,3335,3335,9
|
|
20230906,120700,768685580,3335,3335,3335,3335,202
|
|
20230906,120600,768011910,3335,3350,3350,3335,110
|
|
20230906,120500,767644910,3330,3330,3350,3325,2362
|
|
20230906,120400,759779150,3335,3335,3335,3335,233
|
|
20230906,120300,759002095,3335,3350,3350,3335,237
|
|
20230906,120200,758211685,3335,3335,3335,3335,0
|
|
20230906,120100,758211685,3335,3350,3350,3335,1698
|
|
20230906,120000,752548540,3335,3335,3335,3335,0
|
|
20230906,115900,752548540,3335,3350,3350,3335,400
|
|
20230906,115800,751213040,3335,3340,3340,3335,10506
|
|
20230906,115700,716127000,3340,3340,3340,3340,0
|
|
20230906,115600,716127000,3340,3340,3340,3340,891
|
|
20230906,115500,713151060,3340,3340,3340,3340,153
|
|
20230906,115400,712640040,3340,3340,3340,3340,0
|
|
20230906,115300,712640040,3340,3340,3340,3340,100
|
|
20230906,115200,712306040,3335,3335,3335,3335,0
|
|
20230906,115100,712306040,3335,3335,3335,3335,0
|
|
20230906,115000,712306040,3335,3335,3335,3335,0
|
|
20230906,114900,712306040,3335,3335,3335,3335,320
|
|
20230906,114800,711238840,3355,3355,3355,3355,0
|
|
20230906,114700,711238840,3355,3355,3355,3355,0
|
|
20230906,114600,711238840,3355,3355,3355,3355,50
|
|
20230906,114500,711071090,3355,3335,3355,3330,283
|
|
20230906,114400,710128325,3355,3355,3355,3355,2
|
|
20230906,114300,710121615,3335,3335,3335,3335,100
|
|
20230906,114200,709788115,3350,3350,3350,3350,0
|
|
20230906,114100,709788115,3350,3350,3350,3350,202
|
|
20230906,114000,709111415,3330,3335,3335,3330,121
|
|
20230906,113900,708708455,3325,3350,3350,3325,15884
|
|
20230906,113800,655732460,3360,3360,3360,3360,0
|
|
20230906,113700,655732460,3360,3360,3360,3360,0
|
|
20230906,113600,655732460,3360,3360,3360,3350,360
|
|
20230906,113500,654525860,3350,3360,3360,3350,1236
|
|
20230906,113400,650384630,3365,3360,3365,3360,32
|
|
20230906,113300,650277100,3365,3365,3365,3365,0
|
|
20230906,113200,650277100,3365,3365,3365,3365,1
|
|
20230906,113100,650273735,3365,3365,3365,3365,7
|
|
20230906,113000,650250180,3365,3365,3365,3365,64
|
|
20230906,112900,650034820,3365,3365,3365,3365,1
|
|
20230906,112800,650031455,3360,3360,3360,3360,800
|
|
20230906,112700,647343455,3365,3365,3365,3365,0
|
|
20230906,112600,647343455,3365,3365,3365,3365,207
|
|
20230906,112500,646646900,3365,3365,3365,3365,200
|
|
20230906,112400,645973900,3370,3370,3370,3370,608
|
|
20230906,112300,643924940,3370,3370,3370,3370,400
|
|
20230906,112200,642576940,3370,3365,3370,3365,98
|
|
20230906,112100,642247120,3370,3370,3370,3370,1
|
|
20230906,112000,642243750,3365,3360,3365,3360,897
|
|
20230906,111900,639226595,3365,3360,3365,3360,66
|
|
20230906,111800,639004830,3365,3360,3365,3360,2244
|
|
20230906,111700,631459735,3360,3360,3360,3360,51
|
|
20230906,111600,631288375,3355,3355,3355,3355,70
|
|
20230906,111500,631053525,3350,3360,3360,3350,18
|
|
20230906,111400,630993215,3360,3360,3360,3360,148
|
|
20230906,111300,630495935,3360,3360,3360,3360,0
|
|
20230906,111200,630495935,3360,3360,3360,3360,1
|
|
20230906,111100,630492575,3345,3345,3345,3345,1400
|
|
20230906,111000,625809575,3345,3345,3345,3345,930
|
|
20230906,110900,622698725,3345,3350,3350,3345,297
|
|
20230906,110800,621704860,3360,3360,3360,3360,0
|
|
20230906,110700,621704860,3360,3360,3360,3360,0
|
|
20230906,110600,621704860,3360,3360,3360,3360,0
|
|
20230906,110500,621704860,3360,3360,3360,3360,1
|
|
20230906,110400,621701500,3360,3340,3360,3340,757
|
|
20230906,110300,619168630,3340,3345,3345,3340,106
|
|
20230906,110200,618814290,3360,3360,3360,3360,1
|
|
20230906,110100,618810930,3340,3340,3340,3340,2191
|
|
20230906,110000,611492990,3340,3355,3355,3340,875
|
|
20230906,105900,608568010,3360,3360,3360,3360,50
|
|
20230906,105800,608400010,3360,3360,3360,3360,0
|
|
20230906,105700,608400010,3360,3360,3360,3360,0
|
|
20230906,105600,608400010,3360,3360,3360,3360,309
|
|
20230906,105500,607361770,3360,3360,3360,3360,5
|
|
20230906,105400,607344970,3360,3360,3360,3360,659
|
|
20230906,105300,605130730,3360,3350,3360,3350,3240
|
|
20230906,105200,594274330,3345,3345,3345,3345,711
|
|
20230906,105100,591896035,3345,3345,3345,3345,0
|
|
20230906,105000,591896035,3345,3345,3345,3345,108
|
|
20230906,104900,591534775,3340,3340,3340,3340,0
|
|
20230906,104800,591534775,3340,3340,3340,3340,14
|
|
20230906,104700,591488015,3340,3340,3340,3340,0
|
|
20230906,104600,591488015,3340,3340,3340,3335,1131
|
|
20230906,104500,587710830,3340,3350,3350,3340,1101
|
|
20230906,104400,584033300,3350,3360,3360,3350,230
|
|
20230906,104300,583262200,3360,3350,3360,3350,250
|
|
20230906,104200,582422300,3350,3350,3350,3350,100
|
|
20230906,104100,582087300,3340,3340,3340,3340,200
|
|
20230906,104000,581419300,3345,3350,3350,3345,330
|
|
20230906,103900,580315400,3350,3350,3350,3345,1925
|
|
20230906,103800,573874570,3360,3360,3360,3360,60
|
|
20230906,103700,573672970,3360,3360,3365,3360,38
|
|
20230906,103600,573545240,3360,3345,3360,3345,21
|
|
20230906,103500,573474695,3360,3360,3365,3345,746
|
|
20230906,103400,570971615,3365,3365,3365,3365,70
|
|
20230906,103300,570736065,3365,3365,3365,3365,1
|
|
20230906,103200,570732700,3365,3365,3365,3365,0
|
|
20230906,103100,570732700,3365,3365,3365,3365,100
|
|
20230906,103000,570396200,3365,3365,3365,3365,0
|
|
20230906,102900,570396200,3365,3365,3365,3365,110
|
|
20230906,102800,570026050,3365,3365,3365,3365,2
|
|
20230906,102700,570019320,3345,3345,3345,3345,1
|
|
20230906,102600,570015975,3365,3365,3365,3365,30
|
|
20230906,102500,569915025,3340,3345,3350,3340,879
|
|
20230906,102400,566977865,3370,3365,3370,3365,4
|
|
20230906,102300,566964400,3365,3350,3365,3345,1016
|
|
20230906,102200,563545660,3340,3345,3345,3340,2668
|
|
20230906,102100,554629240,3345,3345,3345,3345,700
|
|
20230906,102000,552287740,3360,3360,3360,3340,4293
|
|
20230906,101900,537927340,3365,3380,3380,3365,323
|
|
20230906,101800,536839630,3380,3380,3380,3380,24
|
|
20230906,101700,536758510,3380,3380,3380,3380,0
|
|
20230906,101600,536758510,3380,3370,3380,3370,3335
|
|
20230906,101500,525509480,3375,3380,3380,3375,1738
|
|
20230906,101400,519643480,3380,3380,3385,3380,1606
|
|
20230906,101300,514215050,3380,3385,3385,3380,2963
|
|
20230906,101200,504185445,3385,3390,3390,3385,228
|
|
20230906,101100,503413125,3390,3390,3395,3390,650
|
|
20230906,101000,501209475,3395,3375,3395,3375,1050
|
|
20230906,100900,497646960,3375,3375,3375,3370,159
|
|
20230906,100800,497111070,3370,3370,3400,3360,7098
|
|
20230906,100700,473107600,3370,3390,3390,3370,863
|
|
20230906,100600,470196080,3380,3380,3380,3380,607
|
|
20230906,100500,468144420,3395,3395,3395,3395,97
|
|
20230906,100400,467815105,3405,3390,3405,3390,5000
|
|
20230906,100300,450826230,3380,3390,3390,3380,272
|
|
20230906,100200,449905350,3380,3395,3395,3380,737
|
|
20230906,100100,447408585,3395,3390,3395,3390,6266
|
|
20230906,100000,426163630,3385,3390,3390,3385,247
|
|
20230906,095900,425327335,3380,3385,3390,3380,251
|
|
20230906,095800,424476945,3390,3375,3390,3370,14867
|
|
20230906,095700,374253505,3375,3370,3375,3370,2464
|
|
20230906,095600,365947275,3365,3365,3370,3365,2489
|
|
20230906,095500,357571540,3365,3365,3365,3365,498
|
|
20230906,095400,355895770,3365,3365,3365,3360,1080
|
|
20230906,095300,352266570,3365,3360,3365,3360,1547
|
|
20230906,095200,347068465,3360,3355,3365,3355,90
|
|
20230906,095100,346765995,3360,3360,3360,3360,398
|
|
20230906,095000,345428715,3365,3365,3365,3350,137
|
|
20230906,094900,344967965,3365,3365,3365,3360,224
|
|
20230906,094800,344215215,3340,3340,3340,3340,2024
|
|
20230906,094700,337455055,3340,3340,3340,3340,12
|
|
20230906,094600,337414975,3365,3335,3365,3335,2505
|
|
20230906,094500,329003060,3335,3335,3335,3335,4
|
|
20230906,094400,328989720,3335,3340,3340,3335,1000
|
|
20230906,094300,325653215,3335,3360,3360,3335,317
|
|
20230906,094200,324595085,3340,3370,3370,3340,1003
|
|
20230906,094100,321244975,3370,3335,3370,3335,3236
|
|
20230906,094000,310359285,3360,3350,3360,3335,4168
|
|
20230906,093900,296413135,3350,3350,3350,3350,5
|
|
20230906,093800,296396385,3340,3350,3350,3340,103
|
|
20230906,093700,296052155,3350,3340,3350,3340,206
|
|
20230906,093600,295363105,3340,3340,3350,3335,1484
|
|
20230906,093500,290408755,3340,3360,3360,3340,533
|
|
20230906,093400,288623445,3350,3350,3350,3345,5276
|
|
20230906,093300,270951165,3350,3360,3360,3350,9
|
|
20230906,093200,270920965,3360,3360,3360,3340,1250
|
|
20230906,093100,266745165,3360,3360,3360,3340,41
|
|
20230906,093000,266608105,3360,3340,3360,3340,979
|
|
20230906,092900,263334205,3340,3340,3340,3335,3470
|
|
20230906,092800,251759220,3345,3355,3355,3345,1518
|
|
20230906,092700,246678530,3355,3335,3355,3335,221
|
|
20230906,092600,245940895,3330,3325,3330,3325,2295
|
|
20230906,092500,238305065,3325,3330,3330,3325,3044
|
|
20230906,092400,228169785,3330,3345,3345,3330,3052
|
|
20230906,092300,217977660,3345,3365,3365,3345,511
|
|
20230906,092200,216267105,3365,3365,3365,3345,818
|
|
20230906,092100,213529355,3355,3365,3365,3345,496
|
|
20230906,092000,211869210,3365,3340,3370,3340,1707
|
|
20230906,091900,206144025,3340,3335,3340,3335,55
|
|
20230906,091800,205960575,3330,3335,3335,3330,311
|
|
20230906,091700,204924270,3340,3340,3340,3340,2
|
|
20230906,091600,204917590,3340,3335,3340,3335,1038
|
|
20230906,091500,201451440,3340,3340,3340,3325,355
|
|
20230906,091400,200267990,3340,3330,3340,3325,592
|
|
20230906,091300,198297700,3330,3360,3360,3315,3318
|
|
20230906,091200,187251425,3340,3340,3345,3340,1305
|
|
20230906,091100,182888725,3340,3360,3360,3340,358
|
|
20230906,091000,181691565,3360,3375,3375,3340,4442
|
|
20230906,090900,166828080,3375,3385,3385,3345,2057
|
|
20230906,090800,159936680,3390,3340,3395,3340,3895
|
|
20230906,090700,146723890,3400,3315,3400,3310,11075
|
|
20230906,090600,109601505,3320,3340,3340,3320,3959
|
|
20230906,090500,96392650,3335,3350,3350,3335,3561
|
|
20230906,090400,84500875,3370,3360,3380,3340,6132
|
|
20230906,090300,63960850,3380,3395,3395,3360,180
|
|
20230906,090200,63352635,3395,3385,3400,3365,4399
|
|
20230906,090100,48427640,3365,3385,3400,3360,3780
|
|
20230906,090000,35608270,3385,3375,3385,3355,10553
|