657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195400,214379980,3320,3320,3320,3320,2894
|
|
20230824,195300,214379980,3320,3320,3320,3320,0
|
|
20230824,195200,214379980,3320,3320,3320,3320,0
|
|
20230824,195100,214379980,3320,3320,3320,3320,0
|
|
20230824,195000,214379980,3320,3320,3320,3320,0
|
|
20230824,194900,214379980,3320,3320,3320,3320,0
|
|
20230824,194800,214379980,3320,3320,3320,3320,0
|
|
20230824,194700,214379980,3320,3320,3320,3320,0
|
|
20230824,194600,214379980,3320,3320,3320,3320,0
|
|
20230824,194500,214379980,3320,3320,3320,3320,0
|
|
20230824,194400,214379980,3320,3320,3320,3320,0
|
|
20230824,194300,214379980,3320,3320,3320,3320,0
|
|
20230824,194200,214379980,3320,3320,3320,3320,0
|
|
20230824,194100,214379980,3320,3320,3320,3320,0
|
|
20230824,194000,214379980,3320,3320,3320,3320,0
|
|
20230824,193900,214379980,3320,3320,3320,3320,0
|
|
20230824,193800,214379980,3320,3320,3320,3320,0
|
|
20230824,193700,214379980,3320,3320,3320,3320,0
|
|
20230824,193600,214379980,3320,3320,3320,3320,0
|
|
20230824,193500,214379980,3320,3320,3320,3320,0
|
|
20230824,193400,214379980,3320,3320,3320,3320,0
|
|
20230824,193300,214379980,3320,3320,3320,3320,0
|
|
20230824,193200,214379980,3320,3320,3320,3320,0
|
|
20230824,193100,214379980,3320,3320,3320,3320,0
|
|
20230824,193000,214379980,3320,3320,3320,3320,0
|
|
20230824,192900,214379980,3320,3320,3320,3320,0
|
|
20230824,192800,214379980,3320,3320,3320,3320,0
|
|
20230824,192700,214379980,3320,3320,3320,3320,0
|
|
20230824,192600,214379980,3320,3320,3320,3320,0
|
|
20230824,192500,214379980,3320,3320,3320,3320,0
|
|
20230824,192400,214379980,3320,3320,3320,3320,2894
|
|
20230824,192300,214379980,3320,3320,3320,3320,0
|
|
20230824,192200,214379980,3320,3320,3320,3320,0
|
|
20230824,192100,214379980,3320,3320,3320,3320,0
|
|
20230824,192000,214379980,3320,3320,3320,3320,0
|
|
20230824,191900,214379980,3320,3320,3320,3320,0
|
|
20230824,191800,214379980,3320,3320,3320,3320,0
|
|
20230824,191700,214379980,3320,3320,3320,3320,0
|
|
20230824,191600,214379980,3320,3320,3320,3320,0
|
|
20230824,191500,214379980,3320,3320,3320,3320,0
|
|
20230824,191400,214379980,3320,3320,3320,3320,0
|
|
20230824,191300,214379980,3320,3320,3320,3320,0
|
|
20230824,191200,214379980,3320,3320,3320,3320,0
|
|
20230824,191100,214379980,3320,3320,3320,3320,0
|
|
20230824,191000,214379980,3320,3320,3320,3320,0
|
|
20230824,190900,214379980,3320,3320,3320,3320,0
|
|
20230824,190800,214379980,3320,3320,3320,3320,0
|
|
20230824,190700,214379980,3320,3320,3320,3320,0
|
|
20230824,190600,214379980,3320,3320,3320,3320,0
|
|
20230824,190500,214379980,3320,3320,3320,3320,0
|
|
20230824,190400,214379980,3320,3320,3320,3320,0
|
|
20230824,190300,214379980,3320,3320,3320,3320,0
|
|
20230824,190200,214379980,3320,3320,3320,3320,0
|
|
20230824,190100,214379980,3320,3320,3320,3320,0
|
|
20230824,190000,214379980,3320,3320,3320,3320,0
|
|
20230824,185900,214379980,3320,3320,3320,3320,0
|
|
20230824,185800,214379980,3320,3320,3320,3320,0
|
|
20230824,185700,214379980,3320,3320,3320,3320,0
|
|
20230824,185600,214379980,3320,3320,3320,3320,0
|
|
20230824,185500,214379980,3320,3320,3320,3320,0
|
|
20230824,185400,214379980,3320,3320,3320,3320,2894
|
|
20230824,185300,214379980,3320,3320,3320,3320,0
|
|
20230824,185200,214379980,3320,3320,3320,3320,0
|
|
20230824,185100,214379980,3320,3320,3320,3320,0
|
|
20230824,185000,214379980,3320,3320,3320,3320,0
|
|
20230824,184900,214379980,3320,3320,3320,3320,0
|
|
20230824,184800,214379980,3320,3320,3320,3320,0
|
|
20230824,184700,214379980,3320,3320,3320,3320,0
|
|
20230824,184600,214379980,3320,3320,3320,3320,0
|
|
20230824,184500,214379980,3320,3320,3320,3320,0
|
|
20230824,184400,214379980,3320,3320,3320,3320,0
|
|
20230824,184300,214379980,3320,3320,3320,3320,0
|
|
20230824,184200,214379980,3320,3320,3320,3320,0
|
|
20230824,184100,214379980,3320,3320,3320,3320,0
|
|
20230824,184000,214379980,3320,3320,3320,3320,0
|
|
20230824,183900,214379980,3320,3320,3320,3320,0
|
|
20230824,183800,214379980,3320,3320,3320,3320,0
|
|
20230824,183700,214379980,3320,3320,3320,3320,0
|
|
20230824,183600,214379980,3320,3320,3320,3320,0
|
|
20230824,183500,214379980,3320,3320,3320,3320,0
|
|
20230824,183400,214379980,3320,3320,3320,3320,0
|
|
20230824,183300,214379980,3320,3320,3320,3320,0
|
|
20230824,183200,214379980,3320,3320,3320,3320,0
|
|
20230824,183100,214379980,3320,3320,3320,3320,0
|
|
20230824,183000,214379980,3320,3320,3320,3320,0
|
|
20230824,182900,214379980,3320,3320,3320,3320,0
|
|
20230824,182800,214379980,3320,3320,3320,3320,0
|
|
20230824,182700,214379980,3320,3320,3320,3320,0
|
|
20230824,182600,214379980,3320,3320,3320,3320,0
|
|
20230824,182500,214379980,3320,3320,3320,3320,0
|
|
20230824,182400,214379980,3320,3320,3320,3320,2894
|
|
20230824,182300,214379980,3320,3320,3320,3320,0
|
|
20230824,182200,214379980,3320,3320,3320,3320,0
|
|
20230824,182100,214379980,3320,3320,3320,3320,0
|
|
20230824,182000,214379980,3320,3320,3320,3320,0
|
|
20230824,181900,214379980,3320,3320,3320,3320,0
|
|
20230824,181800,214379980,3320,3320,3320,3320,0
|
|
20230824,181700,214379980,3320,3320,3320,3320,0
|
|
20230824,181600,214379980,3320,3320,3320,3320,0
|
|
20230824,181500,214379980,3320,3320,3320,3320,0
|
|
20230824,181400,214379980,3320,3320,3320,3320,0
|
|
20230824,181300,214379980,3320,3320,3320,3320,0
|
|
20230824,181200,214379980,3320,3320,3320,3320,0
|
|
20230824,181100,214379980,3320,3320,3320,3320,0
|
|
20230824,181000,214379980,3320,3320,3320,3320,0
|
|
20230824,180900,214379980,3320,3320,3320,3320,0
|
|
20230824,180800,214379980,3320,3320,3320,3320,0
|
|
20230824,180700,214379980,3320,3320,3320,3320,0
|
|
20230824,180600,214379980,3320,3320,3320,3320,0
|
|
20230824,180500,214379980,3320,3320,3320,3320,0
|
|
20230824,180400,214379980,3320,3320,3320,3320,0
|
|
20230824,180300,214379980,3320,3320,3320,3320,0
|
|
20230824,180200,214379980,3320,3320,3320,3320,0
|
|
20230824,180100,214379980,3320,3320,3320,3320,0
|
|
20230824,180000,214379980,3320,3320,3320,3320,0
|
|
20230824,175900,214379980,3320,3320,3320,3320,0
|
|
20230824,175800,214379980,3320,3320,3320,3320,0
|
|
20230824,175700,214379980,3320,3320,3320,3320,0
|
|
20230824,175600,214379980,3320,3320,3320,3320,0
|
|
20230824,175500,214379980,3320,3320,3320,3320,0
|
|
20230824,175400,214379980,3320,3320,3320,3320,2894
|
|
20230824,175300,214379980,3320,3320,3320,3320,0
|
|
20230824,175200,214379980,3320,3320,3320,3320,0
|
|
20230824,175100,214379980,3320,3320,3320,3320,0
|
|
20230824,175000,214379980,3320,3320,3320,3320,0
|
|
20230824,174900,214379980,3320,3320,3320,3320,0
|
|
20230824,174800,214379980,3320,3320,3320,3320,0
|
|
20230824,174700,214379980,3320,3320,3320,3320,0
|
|
20230824,174600,214379980,3320,3320,3320,3320,0
|
|
20230824,174500,214379980,3320,3320,3320,3320,0
|
|
20230824,174400,214379980,3320,3320,3320,3320,0
|
|
20230824,174300,214379980,3320,3320,3320,3320,0
|
|
20230824,174200,214379980,3320,3320,3320,3320,0
|
|
20230824,174100,214379980,3320,3320,3320,3320,0
|
|
20230824,174000,214379980,3320,3320,3320,3320,0
|
|
20230824,173900,214379980,3320,3320,3320,3320,0
|
|
20230824,173800,214379980,3320,3320,3320,3320,0
|
|
20230824,173700,214379980,3320,3320,3320,3320,0
|
|
20230824,173600,214379980,3320,3320,3320,3320,0
|
|
20230824,173500,214379980,3320,3320,3320,3320,0
|
|
20230824,173400,214379980,3320,3320,3320,3320,0
|
|
20230824,173300,214379980,3320,3320,3320,3320,0
|
|
20230824,173200,214379980,3320,3320,3320,3320,0
|
|
20230824,173100,214379980,3320,3320,3320,3320,0
|
|
20230824,173000,214379980,3320,3320,3320,3320,0
|
|
20230824,172900,214379980,3320,3320,3320,3320,0
|
|
20230824,172800,214379980,3320,3320,3320,3320,0
|
|
20230824,172700,214379980,3320,3320,3320,3320,0
|
|
20230824,172600,214379980,3320,3320,3320,3320,0
|
|
20230824,172500,214379980,3320,3320,3320,3320,0
|
|
20230824,172400,214379980,3320,3320,3320,3320,2894
|
|
20230824,172300,214379980,3320,3320,3320,3320,0
|
|
20230824,172200,214379980,3320,3320,3320,3320,0
|
|
20230824,172100,214379980,3320,3320,3320,3320,0
|
|
20230824,172000,214379980,3320,3320,3320,3320,0
|
|
20230824,171900,214379980,3320,3320,3320,3320,0
|
|
20230824,171800,214379980,3320,3320,3320,3320,0
|
|
20230824,171700,214379980,3320,3320,3320,3320,0
|
|
20230824,171600,214379980,3320,3320,3320,3320,0
|
|
20230824,171500,214379980,3320,3320,3320,3320,0
|
|
20230824,171400,214379980,3320,3320,3320,3320,0
|
|
20230824,171300,214379980,3320,3320,3320,3320,0
|
|
20230824,171200,214379980,3320,3320,3320,3320,0
|
|
20230824,171100,214379980,3320,3320,3320,3320,0
|
|
20230824,171000,214379980,3320,3320,3320,3320,0
|
|
20230824,170900,214379980,3320,3320,3320,3320,0
|
|
20230824,170800,214379980,3320,3320,3320,3320,0
|
|
20230824,170700,214379980,3320,3320,3320,3320,0
|
|
20230824,170600,214379980,3320,3320,3320,3320,0
|
|
20230824,170500,214379980,3320,3320,3320,3320,0
|
|
20230824,170400,214379980,3320,3320,3320,3320,0
|
|
20230824,170300,214379980,3320,3320,3320,3320,0
|
|
20230824,170200,214379980,3320,3320,3320,3320,0
|
|
20230824,170100,214379980,3320,3320,3320,3320,0
|
|
20230824,170000,214379980,3320,3320,3320,3320,0
|
|
20230824,165900,214379980,3320,3320,3320,3320,0
|
|
20230824,165800,214379980,3320,3320,3320,3320,0
|
|
20230824,165700,214379980,3320,3320,3320,3320,0
|
|
20230824,165600,214379980,3320,3320,3320,3320,0
|
|
20230824,165500,214379980,3320,3320,3320,3320,0
|
|
20230824,165400,214379980,3320,3320,3320,3320,2894
|
|
20230824,165300,214379980,3320,3320,3320,3320,0
|
|
20230824,165200,214379980,3320,3320,3320,3320,0
|
|
20230824,165100,214379980,3320,3320,3320,3320,0
|
|
20230824,165000,214379980,3320,3320,3320,3320,0
|
|
20230824,164900,214379980,3320,3320,3320,3320,0
|
|
20230824,164800,214379980,3320,3320,3320,3320,0
|
|
20230824,164700,214379980,3320,3320,3320,3320,0
|
|
20230824,164600,214379980,3320,3320,3320,3320,0
|
|
20230824,164500,214379980,3320,3320,3320,3320,0
|
|
20230824,164400,214379980,3320,3320,3320,3320,0
|
|
20230824,164300,214379980,3320,3320,3320,3320,0
|
|
20230824,164200,214379980,3320,3320,3320,3320,0
|
|
20230824,164100,214379980,3320,3320,3320,3320,0
|
|
20230824,164000,214379980,3320,3320,3320,3320,0
|
|
20230824,163900,214379980,3320,3320,3320,3320,0
|
|
20230824,163800,214379980,3320,3320,3320,3320,0
|
|
20230824,163700,214379980,3320,3320,3320,3320,0
|
|
20230824,163600,214379980,3320,3320,3320,3320,0
|
|
20230824,163500,214379980,3320,3320,3320,3320,0
|
|
20230824,163400,214379980,3320,3320,3320,3320,0
|
|
20230824,163300,214379980,3320,3320,3320,3320,0
|
|
20230824,163200,214379980,3320,3320,3320,3320,0
|
|
20230824,163100,214379980,3320,3320,3320,3320,0
|
|
20230824,163000,214379980,3320,3320,3320,3320,0
|
|
20230824,162900,214379980,3320,3320,3320,3320,0
|
|
20230824,162800,214379980,3320,3320,3320,3320,0
|
|
20230824,162700,214379980,3320,3320,3320,3320,0
|
|
20230824,162600,214379980,3320,3320,3320,3320,0
|
|
20230824,162500,214379980,3320,3320,3320,3320,0
|
|
20230824,162400,214379980,3320,3320,3320,3320,2894
|
|
20230824,162300,214379980,3320,3320,3320,3320,0
|
|
20230824,162200,214379980,3320,3320,3320,3320,0
|
|
20230824,162100,214379980,3320,3320,3320,3320,0
|
|
20230824,162000,214379980,3320,3320,3320,3320,0
|
|
20230824,161900,214379980,3320,3320,3320,3320,0
|
|
20230824,161800,214379980,3320,3320,3320,3320,0
|
|
20230824,161700,214379980,3320,3320,3320,3320,0
|
|
20230824,161600,214379980,3320,3320,3320,3320,0
|
|
20230824,161500,214379980,3320,3320,3320,3320,0
|
|
20230824,161400,214379980,3320,3320,3320,3320,0
|
|
20230824,161300,214379980,3320,3320,3320,3320,0
|
|
20230824,161200,214379980,3320,3320,3320,3320,0
|
|
20230824,161100,214379980,3320,3320,3320,3320,0
|
|
20230824,161000,214379980,3320,3320,3320,3320,0
|
|
20230824,160900,214379980,3320,3320,3320,3320,0
|
|
20230824,160800,214379980,3320,3320,3320,3320,0
|
|
20230824,160700,214379980,3320,3320,3320,3320,0
|
|
20230824,160600,214379980,3320,3320,3320,3320,0
|
|
20230824,160500,214379980,3320,3320,3320,3320,0
|
|
20230824,160400,214379980,3320,3320,3320,3320,0
|
|
20230824,160300,214379980,3320,3320,3320,3320,0
|
|
20230824,160200,214379980,3320,3320,3320,3320,0
|
|
20230824,160100,214379980,3320,3320,3320,3320,0
|
|
20230824,160000,214379980,3320,3320,3320,3320,0
|
|
20230824,155900,214379980,3320,3320,3320,3320,0
|
|
20230824,155800,214379980,3320,3320,3320,3320,0
|
|
20230824,155700,214379980,3320,3320,3320,3320,0
|
|
20230824,155600,214379980,3320,3320,3320,3320,0
|
|
20230824,155500,214379980,3320,3320,3320,3320,0
|
|
20230824,155400,214379980,3320,3320,3320,3320,2894
|
|
20230824,155300,214379980,3320,3320,3320,3320,0
|
|
20230824,155200,214379980,3320,3320,3320,3320,0
|
|
20230824,155100,214379980,3320,3320,3320,3320,0
|
|
20230824,155000,214379980,3320,3320,3320,3320,0
|
|
20230824,154900,214379980,3320,3320,3320,3320,0
|
|
20230824,154800,214379980,3320,3320,3320,3320,0
|
|
20230824,154700,214379980,3320,3320,3320,3320,0
|
|
20230824,154600,214379980,3320,3320,3320,3320,0
|
|
20230824,154500,214379980,3320,3320,3320,3320,0
|
|
20230824,154400,214379980,3320,3320,3320,3320,0
|
|
20230824,154300,214379980,3320,3320,3320,3320,0
|
|
20230824,154200,214379980,3320,3320,3320,3320,0
|
|
20230824,154100,214379980,3320,3320,3320,3320,0
|
|
20230824,154000,214379980,3320,3320,3320,3320,0
|
|
20230824,153900,214379980,3320,3320,3320,3320,0
|
|
20230824,153800,214379980,3320,3320,3320,3320,0
|
|
20230824,153700,214379980,3320,3320,3320,3320,0
|
|
20230824,153600,214379980,3320,3320,3320,3320,0
|
|
20230824,153500,214379980,3320,3320,3320,3320,0
|
|
20230824,153400,214379980,3320,3320,3320,3320,0
|
|
20230824,153300,214379980,3320,3320,3320,3320,0
|
|
20230824,153200,214379980,3320,3320,3320,3320,0
|
|
20230824,153100,214379980,3320,3320,3320,3320,0
|
|
20230824,153000,214379980,3320,3320,3320,3320,2894
|
|
20230824,152900,204771900,3325,3325,3325,3325,0
|
|
20230824,152800,204771900,3325,3325,3325,3325,0
|
|
20230824,152700,204771900,3325,3325,3325,3325,0
|
|
20230824,152600,204771900,3325,3325,3325,3325,0
|
|
20230824,152500,204771900,3325,3325,3325,3325,0
|
|
20230824,152400,204771900,3325,3325,3325,3325,0
|
|
20230824,152300,204771900,3325,3325,3325,3325,0
|
|
20230824,152200,204771900,3325,3325,3325,3325,0
|
|
20230824,152100,204771900,3325,3325,3325,3325,0
|
|
20230824,152000,204771900,3325,3325,3325,3325,0
|
|
20230824,151900,204771900,3325,3325,3325,3325,545
|
|
20230824,151800,202959775,3330,3330,3330,3330,0
|
|
20230824,151700,202959775,3330,3330,3330,3330,0
|
|
20230824,151600,202959775,3330,3330,3330,3330,60
|
|
20230824,151500,202759975,3325,3325,3325,3325,100
|
|
20230824,151400,202427475,3320,3320,3320,3320,100
|
|
20230824,151300,202095475,3320,3320,3320,3320,100
|
|
20230824,151200,201763475,3325,3325,3325,3325,0
|
|
20230824,151100,201763475,3325,3325,3325,3325,0
|
|
20230824,151000,201763475,3325,3325,3325,3325,0
|
|
20230824,150900,201763475,3325,3325,3325,3325,0
|
|
20230824,150800,201763475,3325,3325,3325,3325,550
|
|
20230824,150700,199934725,3325,3325,3325,3325,500
|
|
20230824,150600,198272225,3330,3330,3330,3330,1
|
|
20230824,150500,198268895,3325,3325,3325,3325,102
|
|
20230824,150400,197929745,3330,3330,3330,3330,3
|
|
20230824,150300,197919755,3330,3330,3330,3330,0
|
|
20230824,150200,197919755,3330,3330,3330,3330,0
|
|
20230824,150100,197919755,3330,3330,3330,3330,3
|
|
20230824,150000,197909765,3330,3330,3330,3330,50
|
|
20230824,145900,197743265,3320,3320,3320,3320,0
|
|
20230824,145800,197743265,3320,3320,3320,3320,0
|
|
20230824,145700,197743265,3320,3320,3320,3320,0
|
|
20230824,145600,197743265,3320,3320,3320,3320,0
|
|
20230824,145500,197743265,3320,3320,3320,3320,0
|
|
20230824,145400,197743265,3320,3320,3320,3320,100
|
|
20230824,145300,197411265,3320,3320,3320,3320,0
|
|
20230824,145200,197411265,3320,3320,3320,3320,100
|
|
20230824,145100,197079265,3330,3320,3330,3320,1501
|
|
20230824,145000,192095935,3320,3320,3320,3320,0
|
|
20230824,144900,192095935,3320,3320,3320,3320,48
|
|
20230824,144800,191936575,3320,3320,3320,3320,29
|
|
20230824,144700,191840295,3320,3320,3320,3320,100
|
|
20230824,144600,191508295,3320,3320,3320,3320,16
|
|
20230824,144500,191455175,3330,3330,3330,3330,0
|
|
20230824,144400,191455175,3330,3320,3330,3320,109
|
|
20230824,144300,191093245,3325,3325,3325,3325,0
|
|
20230824,144200,191093245,3325,3325,3325,3325,0
|
|
20230824,144100,191093245,3325,3325,3330,3325,700
|
|
20230824,144000,188765740,3320,3320,3320,3320,100
|
|
20230824,143900,188433740,3320,3320,3320,3320,100
|
|
20230824,143800,188101740,3320,3320,3320,3320,100
|
|
20230824,143700,187769740,3320,3320,3320,3320,56
|
|
20230824,143600,187583820,3325,3325,3325,3325,1
|
|
20230824,143500,187580495,3330,3330,3330,3330,0
|
|
20230824,143400,187580495,3330,3325,3330,3325,244
|
|
20230824,143300,186769190,3320,3320,3320,3320,0
|
|
20230824,143200,186769190,3320,3320,3320,3320,100
|
|
20230824,143100,186437190,3320,3320,3320,3320,300
|
|
20230824,143000,185441190,3320,3325,3325,3320,524
|
|
20230824,142900,183701390,3325,3325,3325,3325,0
|
|
20230824,142800,183701390,3325,3325,3325,3325,0
|
|
20230824,142700,183701390,3325,3325,3325,3325,233
|
|
20230824,142600,182926665,3330,3330,3330,3320,22
|
|
20230824,142500,182853605,3325,3320,3325,3320,102
|
|
20230824,142400,182514955,3320,3320,3320,3320,0
|
|
20230824,142300,182514955,3320,3320,3320,3320,74
|
|
20230824,142200,182269275,3335,3335,3335,3335,0
|
|
20230824,142100,182269275,3335,3335,3335,3335,5
|
|
20230824,142000,182252600,3335,3335,3335,3335,0
|
|
20230824,141900,182252600,3335,3335,3335,3335,0
|
|
20230824,141800,182252600,3335,3335,3335,3335,0
|
|
20230824,141700,182252600,3335,3335,3335,3335,0
|
|
20230824,141600,182252600,3335,3335,3335,3335,0
|
|
20230824,141500,182252600,3335,3325,3335,3325,114
|
|
20230824,141400,181873540,3325,3325,3325,3325,883
|
|
20230824,141300,178937565,3335,3335,3335,3335,0
|
|
20230824,141200,178937565,3335,3335,3335,3335,0
|
|
20230824,141100,178937565,3335,3335,3335,3335,0
|
|
20230824,141000,178937565,3335,3335,3335,3335,0
|
|
20230824,140900,178937565,3335,3335,3335,3335,0
|
|
20230824,140800,178937565,3335,3335,3335,3335,1
|
|
20230824,140700,178934230,3325,3330,3330,3325,169
|
|
20230824,140600,178371560,3335,3335,3335,3335,0
|
|
20230824,140500,178371560,3335,3335,3335,3335,0
|
|
20230824,140400,178371560,3335,3335,3335,3335,0
|
|
20230824,140300,178371560,3335,3335,3335,3335,201
|
|
20230824,140200,177701225,3330,3330,3330,3330,125
|
|
20230824,140100,177284975,3330,3330,3330,3330,80
|
|
20230824,140000,177018575,3330,3330,3330,3330,0
|
|
20230824,135900,177018575,3330,3330,3330,3330,0
|
|
20230824,135800,177018575,3330,3330,3330,3330,0
|
|
20230824,135700,177018575,3330,3330,3330,3330,30
|
|
20230824,135600,176918675,3330,3330,3330,3330,0
|
|
20230824,135500,176918675,3330,3330,3330,3330,0
|
|
20230824,135400,176918675,3330,3330,3330,3330,8
|
|
20230824,135300,176892035,3325,3325,3325,3325,0
|
|
20230824,135200,176892035,3325,3325,3325,3325,0
|
|
20230824,135100,176892035,3325,3325,3325,3325,0
|
|
20230824,135000,176892035,3325,3325,3325,3325,0
|
|
20230824,134900,176892035,3325,3325,3325,3325,124
|
|
20230824,134800,176479735,3330,3330,3330,3330,0
|
|
20230824,134700,176479735,3330,3330,3330,3330,0
|
|
20230824,134600,176479735,3330,3330,3330,3330,1
|
|
20230824,134500,176476405,3325,3325,3325,3325,0
|
|
20230824,134400,176476405,3325,3325,3325,3325,0
|
|
20230824,134300,176476405,3325,3325,3325,3325,0
|
|
20230824,134200,176476405,3325,3325,3325,3325,0
|
|
20230824,134100,176476405,3325,3325,3325,3325,64
|
|
20230824,134000,176263605,3325,3325,3325,3325,6
|
|
20230824,133900,176243655,3330,3330,3330,3330,0
|
|
20230824,133800,176243655,3330,3330,3330,3330,330
|
|
20230824,133700,175144755,3320,3320,3320,3320,290
|
|
20230824,133600,174181955,3320,3320,3320,3320,18
|
|
20230824,133500,174122195,3320,3320,3320,3320,2442
|
|
20230824,133400,166014755,3330,3330,3330,3330,50
|
|
20230824,133300,165848255,3335,3320,3335,3320,360
|
|
20230824,133200,164650655,3320,3320,3320,3320,48
|
|
20230824,133100,164491295,3320,3320,3320,3320,0
|
|
20230824,133000,164491295,3320,3320,3320,3320,0
|
|
20230824,132900,164491295,3320,3320,3320,3320,740
|
|
20230824,132800,162034495,3335,3335,3335,3335,1
|
|
20230824,132700,162031160,3325,3325,3325,3325,300
|
|
20230824,132600,161033660,3330,3330,3330,3330,100
|
|
20230824,132500,160700660,3330,3330,3330,3330,0
|
|
20230824,132400,160700660,3330,3330,3330,3330,264
|
|
20230824,132300,159821540,3330,3330,3330,3330,0
|
|
20230824,132200,159821540,3330,3330,3330,3330,3
|
|
20230824,132100,159811550,3330,3330,3330,3330,0
|
|
20230824,132000,159811550,3330,3330,3330,3330,0
|
|
20230824,131900,159811550,3330,3330,3330,3330,0
|
|
20230824,131800,159811550,3330,3330,3330,3330,0
|
|
20230824,131700,159811550,3330,3330,3330,3330,7
|
|
20230824,131600,159788240,3330,3330,3330,3330,0
|
|
20230824,131500,159788240,3330,3330,3330,3330,0
|
|
20230824,131400,159788240,3330,3330,3330,3330,0
|
|
20230824,131300,159788240,3330,3330,3330,3330,0
|
|
20230824,131200,159788240,3330,3330,3330,3330,0
|
|
20230824,131100,159788240,3330,3330,3330,3330,0
|
|
20230824,131000,159788240,3330,3330,3330,3330,0
|
|
20230824,130900,159788240,3330,3330,3330,3330,0
|
|
20230824,130800,159788240,3330,3330,3330,3330,360
|
|
20230824,130700,158589440,3330,3330,3330,3330,0
|
|
20230824,130600,158589440,3330,3330,3330,3330,50
|
|
20230824,130500,158422940,3330,3330,3330,3330,0
|
|
20230824,130400,158422940,3330,3330,3330,3330,0
|
|
20230824,130300,158422940,3330,3330,3330,3330,0
|
|
20230824,130200,158422940,3330,3330,3330,3330,0
|
|
20230824,130100,158422940,3330,3330,3330,3330,0
|
|
20230824,130000,158422940,3330,3330,3330,3330,0
|
|
20230824,125900,158422940,3330,3330,3330,3330,0
|
|
20230824,125800,158422940,3330,3330,3330,3330,0
|
|
20230824,125700,158422940,3330,3330,3330,3330,0
|
|
20230824,125600,158422940,3330,3330,3330,3330,0
|
|
20230824,125500,158422940,3330,3330,3330,3330,1
|
|
20230824,125400,158419610,3325,3325,3325,3325,240
|
|
20230824,125300,157621610,3325,3325,3325,3325,0
|
|
20230824,125200,157621610,3325,3325,3325,3325,0
|
|
20230824,125100,157621610,3325,3325,3325,3325,0
|
|
20230824,125000,157621610,3325,3325,3325,3325,0
|
|
20230824,124900,157621610,3325,3325,3325,3325,0
|
|
20230824,124800,157621610,3325,3325,3325,3325,0
|
|
20230824,124700,157621610,3325,3325,3325,3325,0
|
|
20230824,124600,157621610,3325,3325,3325,3325,0
|
|
20230824,124500,157621610,3325,3325,3325,3325,1
|
|
20230824,124400,157618285,3315,3320,3320,3315,600
|
|
20230824,124300,155629185,3315,3325,3325,3315,3010
|
|
20230824,124200,145650295,3325,3325,3325,3325,0
|
|
20230824,124100,145650295,3325,3325,3325,3325,0
|
|
20230824,124000,145650295,3325,3325,3325,3325,15
|
|
20230824,123900,145600420,3320,3320,3320,3320,0
|
|
20230824,123800,145600420,3320,3320,3320,3320,0
|
|
20230824,123700,145600420,3320,3320,3320,3320,7
|
|
20230824,123600,145577180,3325,3325,3325,3325,0
|
|
20230824,123500,145577180,3325,3325,3325,3325,0
|
|
20230824,123400,145577180,3325,3325,3325,3325,0
|
|
20230824,123300,145577180,3325,3325,3325,3325,0
|
|
20230824,123200,145577180,3325,3325,3325,3325,15
|
|
20230824,123100,145527305,3325,3325,3325,3325,0
|
|
20230824,123000,145527305,3325,3325,3325,3325,0
|
|
20230824,122900,145527305,3325,3325,3325,3325,1
|
|
20230824,122800,145523980,3325,3325,3325,3325,5
|
|
20230824,122700,145507355,3325,3330,3330,3325,81
|
|
20230824,122600,145237710,3330,3325,3330,3325,66
|
|
20230824,122500,145018060,3320,3320,3320,3320,10
|
|
20230824,122400,144984860,3320,3320,3320,3320,0
|
|
20230824,122300,144984860,3320,3320,3320,3320,0
|
|
20230824,122200,144984860,3320,3320,3320,3320,8
|
|
20230824,122100,144958300,3320,3320,3320,3320,0
|
|
20230824,122000,144958300,3320,3320,3320,3320,0
|
|
20230824,121900,144958300,3320,3320,3320,3320,92
|
|
20230824,121800,144652860,3325,3315,3325,3315,32
|
|
20230824,121700,144546480,3320,3320,3320,3320,0
|
|
20230824,121600,144546480,3320,3320,3320,3320,0
|
|
20230824,121500,144546480,3320,3320,3320,3320,2500
|
|
20230824,121400,136246480,3320,3320,3320,3320,0
|
|
20230824,121300,136246480,3320,3320,3320,3320,1000
|
|
20230824,121200,132926480,3320,3320,3320,3320,50
|
|
20230824,121100,132760480,3320,3320,3320,3320,0
|
|
20230824,121000,132760480,3320,3320,3320,3320,594
|
|
20230824,120900,130788400,3325,3325,3325,3325,0
|
|
20230824,120800,130788400,3325,3325,3325,3325,0
|
|
20230824,120700,130788400,3325,3325,3325,3325,0
|
|
20230824,120600,130788400,3325,3325,3325,3325,0
|
|
20230824,120500,130788400,3325,3325,3325,3325,0
|
|
20230824,120400,130788400,3325,3325,3325,3325,0
|
|
20230824,120300,130788400,3325,3325,3325,3325,0
|
|
20230824,120200,130788400,3325,3325,3325,3325,0
|
|
20230824,120100,130788400,3325,3325,3325,3325,0
|
|
20230824,120000,130788400,3325,3325,3325,3325,0
|
|
20230824,115900,130788400,3325,3325,3325,3325,0
|
|
20230824,115800,130788400,3325,3325,3325,3325,0
|
|
20230824,115700,130788400,3325,3325,3325,3325,0
|
|
20230824,115600,130788400,3325,3325,3325,3325,160
|
|
20230824,115500,130256400,3325,3325,3325,3325,1
|
|
20230824,115400,130253075,3325,3325,3325,3325,0
|
|
20230824,115300,130253075,3325,3325,3325,3325,0
|
|
20230824,115200,130253075,3325,3325,3325,3325,1
|
|
20230824,115100,130249750,3325,3325,3325,3325,0
|
|
20230824,115000,130249750,3325,3325,3325,3325,0
|
|
20230824,114900,130249750,3325,3325,3325,3325,46
|
|
20230824,114800,130096800,3325,3325,3325,3325,0
|
|
20230824,114700,130096800,3325,3325,3325,3325,0
|
|
20230824,114600,130096800,3325,3325,3325,3325,0
|
|
20230824,114500,130096800,3325,3325,3325,3325,10
|
|
20230824,114400,130063550,3325,3325,3325,3325,0
|
|
20230824,114300,130063550,3325,3325,3325,3325,360
|
|
20230824,114200,128866550,3325,3325,3325,3325,0
|
|
20230824,114100,128866550,3325,3325,3325,3325,8
|
|
20230824,114000,128839950,3325,3325,3325,3325,0
|
|
20230824,113900,128839950,3325,3325,3325,3325,1
|
|
20230824,113800,128836625,3320,3325,3325,3320,261
|
|
20230824,113700,127969055,3320,3320,3320,3320,0
|
|
20230824,113600,127969055,3320,3320,3320,3320,0
|
|
20230824,113500,127969055,3320,3320,3320,3320,0
|
|
20230824,113400,127969055,3320,3315,3320,3315,410
|
|
20230824,113300,126609855,3315,3315,3315,3315,0
|
|
20230824,113200,126609855,3315,3315,3315,3315,0
|
|
20230824,113100,126609855,3315,3315,3315,3315,0
|
|
20230824,113000,126609855,3315,3315,3315,3315,0
|
|
20230824,112900,126609855,3315,3315,3315,3315,8
|
|
20230824,112800,126583335,3320,3320,3320,3320,0
|
|
20230824,112700,126583335,3320,3320,3320,3320,64
|
|
20230824,112600,126370855,3320,3320,3320,3320,0
|
|
20230824,112500,126370855,3320,3320,3320,3320,600
|
|
20230824,112400,124378855,3320,3320,3320,3320,0
|
|
20230824,112300,124378855,3320,3320,3320,3320,500
|
|
20230824,112200,122718855,3320,3320,3320,3320,1000
|
|
20230824,112100,119398855,3320,3325,3325,3320,3600
|
|
20230824,112000,107446715,3325,3325,3325,3325,172
|
|
20230824,111900,106874815,3325,3325,3325,3325,50
|
|
20230824,111800,106708565,3325,3325,3325,3325,0
|
|
20230824,111700,106708565,3325,3325,3325,3325,377
|
|
20230824,111600,105455040,3325,3325,3325,3325,0
|
|
20230824,111500,105455040,3325,3325,3325,3325,360
|
|
20230824,111400,104258040,3330,3330,3330,3330,92
|
|
20230824,111300,103951680,3335,3335,3335,3335,0
|
|
20230824,111200,103951680,3335,3335,3335,3335,0
|
|
20230824,111100,103951680,3335,3335,3335,3335,40
|
|
20230824,111000,103818280,3335,3335,3335,3335,0
|
|
20230824,110900,103818280,3335,3335,3335,3335,0
|
|
20230824,110800,103818280,3335,3335,3335,3335,3
|
|
20230824,110700,103808275,3340,3340,3340,3340,0
|
|
20230824,110600,103808275,3340,3340,3340,3340,0
|
|
20230824,110500,103808275,3340,3340,3340,3340,0
|
|
20230824,110400,103808275,3340,3340,3340,3340,0
|
|
20230824,110300,103808275,3340,3340,3340,3340,390
|
|
20230824,110200,102505675,3330,3335,3335,3325,530
|
|
20230824,110100,100741150,3340,3340,3340,3340,10
|
|
20230824,110000,100707750,3345,3345,3345,3345,0
|
|
20230824,105900,100707750,3345,3345,3345,3345,0
|
|
20230824,105800,100707750,3345,3340,3345,3340,509
|
|
20230824,105700,99007645,3340,3340,3340,3340,500
|
|
20230824,105600,97337645,3335,3335,3335,3335,259
|
|
20230824,105500,96473880,3335,3335,3335,3335,30
|
|
20230824,105400,96373830,3335,3335,3335,3335,0
|
|
20230824,105300,96373830,3335,3335,3335,3335,1
|
|
20230824,105200,96370495,3335,3335,3335,3335,1
|
|
20230824,105100,96367160,3335,3335,3335,3335,0
|
|
20230824,105000,96367160,3335,3335,3335,3335,0
|
|
20230824,104900,96367160,3335,3335,3335,3335,0
|
|
20230824,104800,96367160,3335,3335,3335,3335,100
|
|
20230824,104700,96033660,3335,3335,3335,3335,100
|
|
20230824,104600,95700160,3335,3335,3335,3335,100
|
|
20230824,104500,95366660,3335,3335,3335,3335,100
|
|
20230824,104400,95033160,3335,3335,3335,3335,100
|
|
20230824,104300,94699660,3340,3340,3345,3340,856
|
|
20230824,104200,91837895,3340,3340,3340,3340,1333
|
|
20230824,104100,87385675,3335,3335,3335,3335,761
|
|
20230824,104000,84847740,3335,3335,3335,3335,0
|
|
20230824,103900,84847740,3335,3335,3335,3335,0
|
|
20230824,103800,84847740,3335,3335,3335,3335,0
|
|
20230824,103700,84847740,3335,3335,3335,3335,28
|
|
20230824,103600,84754360,3335,3335,3335,3335,20
|
|
20230824,103500,84687660,3340,3340,3340,3340,0
|
|
20230824,103400,84687660,3340,3340,3340,3340,0
|
|
20230824,103300,84687660,3340,3340,3340,3340,0
|
|
20230824,103200,84687660,3340,3340,3340,3340,210
|
|
20230824,103100,83986260,3340,3340,3340,3340,200
|
|
20230824,103000,83318260,3335,3330,3335,3330,302
|
|
20230824,102900,82311100,3330,3330,3330,3330,0
|
|
20230824,102800,82311100,3330,3330,3330,3330,0
|
|
20230824,102700,82311100,3330,3330,3330,3330,107
|
|
20230824,102600,81954790,3325,3325,3325,3325,0
|
|
20230824,102500,81954790,3325,3330,3330,3325,44
|
|
20230824,102400,81808360,3330,3340,3340,3330,320
|
|
20230824,102300,80742060,3340,3340,3340,3340,30
|
|
20230824,102200,80641860,3340,3340,3340,3340,0
|
|
20230824,102100,80641860,3340,3340,3340,3340,0
|
|
20230824,102000,80641860,3340,3340,3340,3340,0
|
|
20230824,101900,80641860,3340,3340,3340,3340,200
|
|
20230824,101800,79973860,3330,3335,3335,3330,254
|
|
20230824,101700,79127540,3335,3335,3335,3335,2
|
|
20230824,101600,79120870,3340,3335,3340,3335,215
|
|
20230824,101500,78403345,3335,3335,3335,3335,184
|
|
20230824,101400,77789705,3330,3330,3330,3330,14
|
|
20230824,101300,77743085,3330,3330,3330,3330,0
|
|
20230824,101200,77743085,3330,3330,3330,3330,0
|
|
20230824,101100,77743085,3330,3330,3330,3330,428
|
|
20230824,101000,76317845,3325,3325,3325,3325,2
|
|
20230824,100900,76311195,3325,3320,3325,3320,6
|
|
20230824,100800,76291260,3330,3325,3330,3325,7
|
|
20230824,100700,76267980,3325,3325,3325,3325,5
|
|
20230824,100600,76251355,3325,3325,3325,3325,340
|
|
20230824,100500,75120855,3330,3330,3330,3330,0
|
|
20230824,100400,75120855,3330,3330,3330,3330,0
|
|
20230824,100300,75120855,3330,3330,3330,3330,0
|
|
20230824,100200,75120855,3330,3330,3330,3330,0
|
|
20230824,100100,75120855,3330,3330,3330,3330,0
|
|
20230824,100000,75120855,3330,3330,3330,3330,5
|
|
20230824,095900,75104205,3330,3330,3330,3330,0
|
|
20230824,095800,75104205,3330,3330,3330,3330,0
|
|
20230824,095700,75104205,3330,3330,3330,3330,0
|
|
20230824,095600,75104205,3330,3330,3330,3330,0
|
|
20230824,095500,75104205,3330,3330,3330,3330,0
|
|
20230824,095400,75104205,3330,3330,3330,3330,550
|
|
20230824,095300,73272705,3335,3335,3335,3335,0
|
|
20230824,095200,73272705,3335,3335,3335,3335,10
|
|
20230824,095100,73239355,3330,3330,3330,3330,349
|
|
20230824,095000,72077185,3335,3335,3335,3335,0
|
|
20230824,094900,72077185,3335,3335,3335,3335,6
|
|
20230824,094800,72057175,3335,3335,3335,3335,5
|
|
20230824,094700,72040500,3330,3330,3330,3330,149
|
|
20230824,094600,71544330,3330,3330,3330,3330,0
|
|
20230824,094500,71544330,3330,3330,3330,3330,0
|
|
20230824,094400,71544330,3330,3330,3330,3330,1
|
|
20230824,094300,71541000,3330,3330,3330,3330,0
|
|
20230824,094200,71541000,3330,3330,3330,3330,301
|
|
20230824,094100,70538670,3320,3320,3320,3320,0
|
|
20230824,094000,70538670,3320,3320,3320,3320,0
|
|
20230824,093900,70538670,3320,3320,3320,3320,0
|
|
20230824,093800,70538670,3320,3320,3320,3320,0
|
|
20230824,093700,70538670,3320,3320,3320,3320,710
|
|
20230824,093600,68181470,3320,3320,3320,3320,190
|
|
20230824,093500,67550670,3320,3320,3320,3320,501
|
|
20230824,093400,65887350,3320,3320,3320,3320,971
|
|
20230824,093300,62663630,3320,3320,3320,3320,20
|
|
20230824,093200,62597230,3320,3320,3320,3320,0
|
|
20230824,093100,62597230,3320,3320,3320,3320,0
|
|
20230824,093000,62597230,3320,3320,3320,3320,3
|
|
20230824,092900,62587270,3310,3310,3310,3310,31
|
|
20230824,092800,62484660,3315,3315,3315,3315,0
|
|
20230824,092700,62484660,3315,3315,3315,3315,1
|
|
20230824,092600,62481345,3300,3300,3300,3300,0
|
|
20230824,092500,62481345,3300,3300,3300,3300,0
|
|
20230824,092400,62481345,3300,3300,3305,3300,320
|
|
20230824,092300,61424345,3300,3300,3300,3300,54
|
|
20230824,092200,61246145,3315,3305,3315,3300,4301
|
|
20230824,092100,47036825,3315,3315,3315,3315,0
|
|
20230824,092000,47036825,3315,3315,3315,3315,18
|
|
20230824,091900,46977155,3320,3320,3320,3320,0
|
|
20230824,091800,46977155,3320,3320,3320,3320,25
|
|
20230824,091700,46894155,3320,3320,3320,3320,687
|
|
20230824,091600,44613315,3305,3305,3305,3305,0
|
|
20230824,091500,44613315,3305,3320,3320,3305,5619
|
|
20230824,091400,26035840,3315,3315,3315,3315,145
|
|
20230824,091300,25555165,3315,3315,3315,3315,55
|
|
20230824,091200,25372840,3315,3315,3315,3315,5
|
|
20230824,091100,25356265,3330,3330,3330,3330,0
|
|
20230824,091000,25356265,3330,3330,3330,3330,0
|
|
20230824,090900,25356265,3330,3330,3330,3330,3
|
|
20230824,090800,25346275,3330,3330,3330,3330,0
|
|
20230824,090700,25346275,3330,3310,3330,3310,353
|
|
20230824,090600,24175065,3305,3315,3315,3305,4742
|
|
20230824,090500,8471200,3325,3325,3325,3325,0
|
|
20230824,090400,8471200,3325,3320,3325,3320,1310
|
|
20230824,090300,4121995,3320,3320,3320,3320,0
|
|
20230824,090200,4121995,3320,3325,3325,3320,311
|
|
20230824,090100,3089425,3325,3325,3325,3325,1
|
|
20230824,090000,3086100,3320,3305,3320,3305,933
|