699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203600,208050560,3980,3980,3980,3980,1854
|
|
20230907,203500,208050560,3980,3980,3980,3980,0
|
|
20230907,203400,208050560,3980,3980,3980,3980,0
|
|
20230907,203300,208050560,3980,3980,3980,3980,0
|
|
20230907,203200,208050560,3980,3980,3980,3980,0
|
|
20230907,203100,208050560,3980,3980,3980,3980,0
|
|
20230907,203000,208050560,3980,3980,3980,3980,0
|
|
20230907,202900,208050560,3980,3980,3980,3980,0
|
|
20230907,202800,208050560,3980,3980,3980,3980,0
|
|
20230907,202700,208050560,3980,3980,3980,3980,0
|
|
20230907,202600,208050560,3980,3980,3980,3980,0
|
|
20230907,202500,208050560,3980,3980,3980,3980,0
|
|
20230907,202400,208050560,3980,3980,3980,3980,0
|
|
20230907,202300,208050560,3980,3980,3980,3980,0
|
|
20230907,202200,208050560,3980,3980,3980,3980,0
|
|
20230907,202100,208050560,3980,3980,3980,3980,0
|
|
20230907,202000,208050560,3980,3980,3980,3980,0
|
|
20230907,201900,208050560,3980,3980,3980,3980,0
|
|
20230907,201800,208050560,3980,3980,3980,3980,0
|
|
20230907,201700,208050560,3980,3980,3980,3980,0
|
|
20230907,201600,208050560,3980,3980,3980,3980,0
|
|
20230907,201500,208050560,3980,3980,3980,3980,0
|
|
20230907,201400,208050560,3980,3980,3980,3980,0
|
|
20230907,201300,208050560,3980,3980,3980,3980,0
|
|
20230907,201200,208050560,3980,3980,3980,3980,0
|
|
20230907,201100,208050560,3980,3980,3980,3980,0
|
|
20230907,201000,208050560,3980,3980,3980,3980,0
|
|
20230907,200900,208050560,3980,3980,3980,3980,0
|
|
20230907,200800,208050560,3980,3980,3980,3980,0
|
|
20230907,200700,208050560,3980,3980,3980,3980,0
|
|
20230907,200600,208050560,3980,3980,3980,3980,1854
|
|
20230907,200500,208050560,3980,3980,3980,3980,0
|
|
20230907,200400,208050560,3980,3980,3980,3980,0
|
|
20230907,200300,208050560,3980,3980,3980,3980,0
|
|
20230907,200200,208050560,3980,3980,3980,3980,0
|
|
20230907,200100,208050560,3980,3980,3980,3980,0
|
|
20230907,200000,208050560,3980,3980,3980,3980,0
|
|
20230907,195900,208050560,3980,3980,3980,3980,0
|
|
20230907,195800,208050560,3980,3980,3980,3980,0
|
|
20230907,195700,208050560,3980,3980,3980,3980,0
|
|
20230907,195600,208050560,3980,3980,3980,3980,0
|
|
20230907,195500,208050560,3980,3980,3980,3980,0
|
|
20230907,195400,208050560,3980,3980,3980,3980,0
|
|
20230907,195300,208050560,3980,3980,3980,3980,0
|
|
20230907,195200,208050560,3980,3980,3980,3980,0
|
|
20230907,195100,208050560,3980,3980,3980,3980,0
|
|
20230907,195000,208050560,3980,3980,3980,3980,0
|
|
20230907,194900,208050560,3980,3980,3980,3980,0
|
|
20230907,194800,208050560,3980,3980,3980,3980,0
|
|
20230907,194700,208050560,3980,3980,3980,3980,0
|
|
20230907,194600,208050560,3980,3980,3980,3980,0
|
|
20230907,194500,208050560,3980,3980,3980,3980,0
|
|
20230907,194400,208050560,3980,3980,3980,3980,0
|
|
20230907,194300,208050560,3980,3980,3980,3980,0
|
|
20230907,194200,208050560,3980,3980,3980,3980,0
|
|
20230907,194100,208050560,3980,3980,3980,3980,0
|
|
20230907,194000,208050560,3980,3980,3980,3980,0
|
|
20230907,193900,208050560,3980,3980,3980,3980,0
|
|
20230907,193800,208050560,3980,3980,3980,3980,0
|
|
20230907,193700,208050560,3980,3980,3980,3980,0
|
|
20230907,193600,208050560,3980,3980,3980,3980,1854
|
|
20230907,193500,208050560,3980,3980,3980,3980,0
|
|
20230907,193400,208050560,3980,3980,3980,3980,0
|
|
20230907,193300,208050560,3980,3980,3980,3980,0
|
|
20230907,193200,208050560,3980,3980,3980,3980,0
|
|
20230907,193100,208050560,3980,3980,3980,3980,0
|
|
20230907,193000,208050560,3980,3980,3980,3980,0
|
|
20230907,192900,208050560,3980,3980,3980,3980,0
|
|
20230907,192800,208050560,3980,3980,3980,3980,0
|
|
20230907,192700,208050560,3980,3980,3980,3980,0
|
|
20230907,192600,208050560,3980,3980,3980,3980,0
|
|
20230907,192500,208050560,3980,3980,3980,3980,0
|
|
20230907,192400,208050560,3980,3980,3980,3980,0
|
|
20230907,192300,208050560,3980,3980,3980,3980,0
|
|
20230907,192200,208050560,3980,3980,3980,3980,0
|
|
20230907,192100,208050560,3980,3980,3980,3980,0
|
|
20230907,192000,208050560,3980,3980,3980,3980,0
|
|
20230907,191900,208050560,3980,3980,3980,3980,0
|
|
20230907,191800,208050560,3980,3980,3980,3980,0
|
|
20230907,191700,208050560,3980,3980,3980,3980,0
|
|
20230907,191600,208050560,3980,3980,3980,3980,0
|
|
20230907,191500,208050560,3980,3980,3980,3980,0
|
|
20230907,191400,208050560,3980,3980,3980,3980,0
|
|
20230907,191300,208050560,3980,3980,3980,3980,0
|
|
20230907,191200,208050560,3980,3980,3980,3980,0
|
|
20230907,191100,208050560,3980,3980,3980,3980,0
|
|
20230907,191000,208050560,3980,3980,3980,3980,0
|
|
20230907,190900,208050560,3980,3980,3980,3980,0
|
|
20230907,190800,208050560,3980,3980,3980,3980,0
|
|
20230907,190700,208050560,3980,3980,3980,3980,0
|
|
20230907,190600,208050560,3980,3980,3980,3980,1854
|
|
20230907,190500,208050560,3980,3980,3980,3980,0
|
|
20230907,190400,208050560,3980,3980,3980,3980,0
|
|
20230907,190300,208050560,3980,3980,3980,3980,0
|
|
20230907,190200,208050560,3980,3980,3980,3980,0
|
|
20230907,190100,208050560,3980,3980,3980,3980,0
|
|
20230907,190000,208050560,3980,3980,3980,3980,0
|
|
20230907,185900,208050560,3980,3980,3980,3980,0
|
|
20230907,185800,208050560,3980,3980,3980,3980,0
|
|
20230907,185700,208050560,3980,3980,3980,3980,0
|
|
20230907,185600,208050560,3980,3980,3980,3980,0
|
|
20230907,185500,208050560,3980,3980,3980,3980,0
|
|
20230907,185400,208050560,3980,3980,3980,3980,0
|
|
20230907,185300,208050560,3980,3980,3980,3980,0
|
|
20230907,185200,208050560,3980,3980,3980,3980,0
|
|
20230907,185100,208050560,3980,3980,3980,3980,0
|
|
20230907,185000,208050560,3980,3980,3980,3980,0
|
|
20230907,184900,208050560,3980,3980,3980,3980,0
|
|
20230907,184800,208050560,3980,3980,3980,3980,0
|
|
20230907,184700,208050560,3980,3980,3980,3980,0
|
|
20230907,184600,208050560,3980,3980,3980,3980,0
|
|
20230907,184500,208050560,3980,3980,3980,3980,0
|
|
20230907,184400,208050560,3980,3980,3980,3980,0
|
|
20230907,184300,208050560,3980,3980,3980,3980,0
|
|
20230907,184200,208050560,3980,3980,3980,3980,0
|
|
20230907,184100,208050560,3980,3980,3980,3980,0
|
|
20230907,184000,208050560,3980,3980,3980,3980,0
|
|
20230907,183900,208050560,3980,3980,3980,3980,0
|
|
20230907,183800,208050560,3980,3980,3980,3980,0
|
|
20230907,183700,208050560,3980,3980,3980,3980,0
|
|
20230907,183600,208050560,3980,3980,3980,3980,1854
|
|
20230907,183500,208050560,3980,3980,3980,3980,0
|
|
20230907,183400,208050560,3980,3980,3980,3980,0
|
|
20230907,183300,208050560,3980,3980,3980,3980,0
|
|
20230907,183200,208050560,3980,3980,3980,3980,0
|
|
20230907,183100,208050560,3980,3980,3980,3980,0
|
|
20230907,183000,208050560,3980,3980,3980,3980,0
|
|
20230907,182900,208050560,3980,3980,3980,3980,0
|
|
20230907,182800,208050560,3980,3980,3980,3980,0
|
|
20230907,182700,208050560,3980,3980,3980,3980,0
|
|
20230907,182600,208050560,3980,3980,3980,3980,0
|
|
20230907,182500,208050560,3980,3980,3980,3980,0
|
|
20230907,182400,208050560,3980,3980,3980,3980,0
|
|
20230907,182300,208050560,3980,3980,3980,3980,0
|
|
20230907,182200,208050560,3980,3980,3980,3980,0
|
|
20230907,182100,208050560,3980,3980,3980,3980,0
|
|
20230907,182000,208050560,3980,3980,3980,3980,0
|
|
20230907,181900,208050560,3980,3980,3980,3980,0
|
|
20230907,181800,208050560,3980,3980,3980,3980,0
|
|
20230907,181700,208050560,3980,3980,3980,3980,0
|
|
20230907,181600,208050560,3980,3980,3980,3980,0
|
|
20230907,181500,208050560,3980,3980,3980,3980,0
|
|
20230907,181400,208050560,3980,3980,3980,3980,0
|
|
20230907,181300,208050560,3980,3980,3980,3980,0
|
|
20230907,181200,208050560,3980,3980,3980,3980,0
|
|
20230907,181100,208050560,3980,3980,3980,3980,0
|
|
20230907,181000,208050560,3980,3980,3980,3980,0
|
|
20230907,180900,208050560,3980,3980,3980,3980,0
|
|
20230907,180800,208050560,3980,3980,3980,3980,0
|
|
20230907,180700,208050560,3980,3980,3980,3980,0
|
|
20230907,180600,208050560,3980,3980,3980,3980,1854
|
|
20230907,180500,208050560,3980,3980,3980,3980,0
|
|
20230907,180400,208050560,3980,3980,3980,3980,0
|
|
20230907,180300,208050560,3980,3980,3980,3980,0
|
|
20230907,180200,208050560,3980,3980,3980,3980,0
|
|
20230907,180100,208050560,3980,3980,3980,3980,0
|
|
20230907,180000,208050560,3980,3980,3980,3980,0
|
|
20230907,175900,208050560,3980,3980,3980,3980,0
|
|
20230907,175800,208050560,3980,3980,3980,3980,0
|
|
20230907,175700,208050560,3980,3980,3980,3980,0
|
|
20230907,175600,208050560,3980,3980,3980,3980,0
|
|
20230907,175500,208050560,3980,3980,3980,3980,0
|
|
20230907,175400,208050560,3980,3980,3980,3980,0
|
|
20230907,175300,208050560,3980,3980,3980,3980,0
|
|
20230907,175200,208050560,3980,3980,3980,3980,0
|
|
20230907,175100,208050560,3980,3980,3980,3980,0
|
|
20230907,175000,208050560,3980,3980,3980,3980,0
|
|
20230907,174900,208050560,3980,3980,3980,3980,0
|
|
20230907,174800,208050560,3980,3980,3980,3980,0
|
|
20230907,174700,208050560,3980,3980,3980,3980,0
|
|
20230907,174600,208050560,3980,3980,3980,3980,0
|
|
20230907,174500,208050560,3980,3980,3980,3980,0
|
|
20230907,174400,208050560,3980,3980,3980,3980,0
|
|
20230907,174300,208050560,3980,3980,3980,3980,0
|
|
20230907,174200,208050560,3980,3980,3980,3980,0
|
|
20230907,174100,208050560,3980,3980,3980,3980,0
|
|
20230907,174000,208050560,3980,3980,3980,3980,0
|
|
20230907,173900,208050560,3980,3980,3980,3980,0
|
|
20230907,173800,208050560,3980,3980,3980,3980,0
|
|
20230907,173700,208050560,3980,3980,3980,3980,0
|
|
20230907,173600,208050560,3980,3980,3980,3980,1854
|
|
20230907,173500,208050560,3980,3980,3980,3980,0
|
|
20230907,173400,208050560,3980,3980,3980,3980,0
|
|
20230907,173300,208050560,3980,3980,3980,3980,0
|
|
20230907,173200,208050560,3980,3980,3980,3980,0
|
|
20230907,173100,208050560,3980,3980,3980,3980,0
|
|
20230907,173000,208050560,3980,3980,3980,3980,0
|
|
20230907,172900,208050560,3980,3980,3980,3980,0
|
|
20230907,172800,208050560,3980,3980,3980,3980,0
|
|
20230907,172700,208050560,3980,3980,3980,3980,0
|
|
20230907,172600,208050560,3980,3980,3980,3980,0
|
|
20230907,172500,208050560,3980,3980,3980,3980,0
|
|
20230907,172400,208050560,3980,3980,3980,3980,0
|
|
20230907,172300,208050560,3980,3980,3980,3980,0
|
|
20230907,172200,208050560,3980,3980,3980,3980,0
|
|
20230907,172100,208050560,3980,3980,3980,3980,0
|
|
20230907,172000,208050560,3980,3980,3980,3980,0
|
|
20230907,171900,208050560,3980,3980,3980,3980,0
|
|
20230907,171800,208050560,3980,3980,3980,3980,0
|
|
20230907,171700,208050560,3980,3980,3980,3980,0
|
|
20230907,171600,208050560,3980,3980,3980,3980,0
|
|
20230907,171500,208050560,3980,3980,3980,3980,0
|
|
20230907,171400,208050560,3980,3980,3980,3980,0
|
|
20230907,171300,208050560,3980,3980,3980,3980,0
|
|
20230907,171200,208050560,3980,3980,3980,3980,0
|
|
20230907,171100,208050560,3980,3980,3980,3980,0
|
|
20230907,171000,208050560,3980,3980,3980,3980,0
|
|
20230907,170900,208050560,3980,3980,3980,3980,0
|
|
20230907,170800,208050560,3980,3980,3980,3980,0
|
|
20230907,170700,208050560,3980,3980,3980,3980,0
|
|
20230907,170600,208050560,3980,3980,3980,3980,1854
|
|
20230907,170500,208050560,3980,3980,3980,3980,0
|
|
20230907,170400,208050560,3980,3980,3980,3980,0
|
|
20230907,170300,208050560,3980,3980,3980,3980,0
|
|
20230907,170200,208050560,3980,3980,3980,3980,0
|
|
20230907,170100,208050560,3980,3980,3980,3980,0
|
|
20230907,170000,208050560,3980,3980,3980,3980,0
|
|
20230907,165900,208050560,3980,3980,3980,3980,0
|
|
20230907,165800,208050560,3980,3980,3980,3980,0
|
|
20230907,165700,208050560,3980,3980,3980,3980,0
|
|
20230907,165600,208050560,3980,3980,3980,3980,0
|
|
20230907,165500,208050560,3980,3980,3980,3980,0
|
|
20230907,165400,208050560,3980,3980,3980,3980,0
|
|
20230907,165300,208050560,3980,3980,3980,3980,0
|
|
20230907,165200,208050560,3980,3980,3980,3980,0
|
|
20230907,165100,208050560,3980,3980,3980,3980,0
|
|
20230907,165000,208050560,3980,3980,3980,3980,0
|
|
20230907,164900,208050560,3980,3980,3980,3980,0
|
|
20230907,164800,208050560,3980,3980,3980,3980,0
|
|
20230907,164700,208050560,3980,3980,3980,3980,0
|
|
20230907,164600,208050560,3980,3980,3980,3980,0
|
|
20230907,164500,208050560,3980,3980,3980,3980,0
|
|
20230907,164400,208050560,3980,3980,3980,3980,0
|
|
20230907,164300,208050560,3980,3980,3980,3980,0
|
|
20230907,164200,208050560,3980,3980,3980,3980,0
|
|
20230907,164100,208050560,3980,3980,3980,3980,0
|
|
20230907,164000,208050560,3980,3980,3980,3980,0
|
|
20230907,163900,208050560,3980,3980,3980,3980,0
|
|
20230907,163800,208050560,3980,3980,3980,3980,0
|
|
20230907,163700,208050560,3980,3980,3980,3980,0
|
|
20230907,163600,208050560,3980,3980,3980,3980,1854
|
|
20230907,163500,208050560,3980,3980,3980,3980,0
|
|
20230907,163400,208050560,3980,3980,3980,3980,0
|
|
20230907,163300,208050560,3980,3980,3980,3980,0
|
|
20230907,163200,208050560,3980,3980,3980,3980,0
|
|
20230907,163100,208050560,3980,3980,3980,3980,0
|
|
20230907,163000,208050560,3980,3980,3980,3980,0
|
|
20230907,162900,208050560,3980,3980,3980,3980,0
|
|
20230907,162800,208050560,3980,3980,3980,3980,0
|
|
20230907,162700,208050560,3980,3980,3980,3980,0
|
|
20230907,162600,208050560,3980,3980,3980,3980,0
|
|
20230907,162500,208050560,3980,3980,3980,3980,0
|
|
20230907,162400,208050560,3980,3980,3980,3980,0
|
|
20230907,162300,208050560,3980,3980,3980,3980,0
|
|
20230907,162200,208050560,3980,3980,3980,3980,0
|
|
20230907,162100,208050560,3980,3980,3980,3980,0
|
|
20230907,162000,208050560,3980,3980,3980,3980,0
|
|
20230907,161900,208050560,3980,3980,3980,3980,0
|
|
20230907,161800,208050560,3980,3980,3980,3980,0
|
|
20230907,161700,208050560,3980,3980,3980,3980,0
|
|
20230907,161600,208050560,3980,3980,3980,3980,0
|
|
20230907,161500,208050560,3980,3980,3980,3980,0
|
|
20230907,161400,208050560,3980,3980,3980,3980,0
|
|
20230907,161300,208050560,3980,3980,3980,3980,0
|
|
20230907,161200,208050560,3980,3980,3980,3980,0
|
|
20230907,161100,208050560,3980,3980,3980,3980,0
|
|
20230907,161000,208050560,3980,3980,3980,3980,0
|
|
20230907,160900,208050560,3980,3980,3980,3980,0
|
|
20230907,160800,208050560,3980,3980,3980,3980,0
|
|
20230907,160700,208050560,3980,3980,3980,3980,0
|
|
20230907,160600,208050560,3980,3980,3980,3980,1854
|
|
20230907,160500,208050560,3980,3980,3980,3980,0
|
|
20230907,160400,208050560,3980,3980,3980,3980,0
|
|
20230907,160300,208050560,3980,3980,3980,3980,0
|
|
20230907,160200,208050560,3980,3980,3980,3980,0
|
|
20230907,160100,208050560,3980,3980,3980,3980,0
|
|
20230907,160000,208050560,3980,3980,3980,3980,0
|
|
20230907,155900,208050560,3980,3980,3980,3980,0
|
|
20230907,155800,208050560,3980,3980,3980,3980,0
|
|
20230907,155700,208050560,3980,3980,3980,3980,0
|
|
20230907,155600,208050560,3980,3980,3980,3980,0
|
|
20230907,155500,208050560,3980,3980,3980,3980,0
|
|
20230907,155400,208050560,3980,3980,3980,3980,0
|
|
20230907,155300,208050560,3980,3980,3980,3980,0
|
|
20230907,155200,208050560,3980,3980,3980,3980,0
|
|
20230907,155100,208050560,3980,3980,3980,3980,0
|
|
20230907,155000,208050560,3980,3980,3980,3980,0
|
|
20230907,154900,208050560,3980,3980,3980,3980,0
|
|
20230907,154800,208050560,3980,3980,3980,3980,0
|
|
20230907,154700,208050560,3980,3980,3980,3980,0
|
|
20230907,154600,208050560,3980,3980,3980,3980,0
|
|
20230907,154500,208050560,3980,3980,3980,3980,0
|
|
20230907,154400,208050560,3980,3980,3980,3980,0
|
|
20230907,154300,208050560,3980,3980,3980,3980,0
|
|
20230907,154200,208050560,3980,3980,3980,3980,0
|
|
20230907,154100,208050560,3980,3980,3980,3980,0
|
|
20230907,154000,208050560,3980,3980,3980,3980,0
|
|
20230907,153900,208050560,3980,3980,3980,3980,0
|
|
20230907,153800,208050560,3980,3980,3980,3980,0
|
|
20230907,153700,208050560,3980,3980,3980,3980,0
|
|
20230907,153600,208050560,3980,3980,3980,3980,1854
|
|
20230907,153500,208050560,3980,3980,3980,3980,0
|
|
20230907,153400,208050560,3980,3980,3980,3980,0
|
|
20230907,153300,208050560,3980,3980,3980,3980,0
|
|
20230907,153200,208050560,3980,3980,3980,3980,0
|
|
20230907,153100,208050560,3980,3980,3980,3980,0
|
|
20230907,153000,208050560,3980,3980,3980,3980,1854
|
|
20230907,152900,200671640,3995,3995,3995,3995,0
|
|
20230907,152800,200671640,3995,3995,3995,3995,0
|
|
20230907,152700,200671640,3995,3995,3995,3995,0
|
|
20230907,152600,200671640,3995,3995,3995,3995,0
|
|
20230907,152500,200671640,3995,3995,3995,3995,0
|
|
20230907,152400,200671640,3995,3995,3995,3995,0
|
|
20230907,152300,200671640,3995,3995,3995,3995,0
|
|
20230907,152200,200671640,3995,3995,3995,3995,0
|
|
20230907,152100,200671640,3995,3995,3995,3995,0
|
|
20230907,152000,200671640,3995,3995,3995,3995,0
|
|
20230907,151900,200671640,3995,3995,3995,3995,613
|
|
20230907,151800,198222705,3995,3995,3995,3995,1
|
|
20230907,151700,198218710,3995,4000,4000,3995,1336
|
|
20230907,151600,192879715,4000,4005,4005,4000,402
|
|
20230907,151500,191269710,4005,4005,4005,4005,0
|
|
20230907,151400,191269710,4005,4005,4005,4005,1
|
|
20230907,151300,191265705,4005,4005,4005,4005,1
|
|
20230907,151200,191261700,4005,4005,4005,4005,2
|
|
20230907,151100,191253690,4010,4005,4010,4005,2
|
|
20230907,151000,191245675,4005,4005,4005,4005,1
|
|
20230907,150900,191241670,4010,4010,4010,4010,314
|
|
20230907,150800,189982530,4005,4005,4005,4005,0
|
|
20230907,150700,189982530,4005,4005,4005,4005,323
|
|
20230907,150600,188688915,4005,4005,4005,4005,47
|
|
20230907,150500,188500680,4005,4005,4005,4005,2
|
|
20230907,150400,188492670,4010,4010,4010,4010,12
|
|
20230907,150300,188444550,4010,4010,4010,4010,1
|
|
20230907,150200,188440540,4015,4015,4015,4015,21
|
|
20230907,150100,188356225,4005,4005,4005,4005,131
|
|
20230907,150000,187831570,4015,4015,4015,4015,45
|
|
20230907,145900,187650895,4015,4000,4015,4000,24
|
|
20230907,145800,187554745,4000,4000,4000,4000,1
|
|
20230907,145700,187550745,4000,4000,4000,4000,2
|
|
20230907,145600,187542745,4000,4000,4000,4000,1
|
|
20230907,145500,187538745,4000,4000,4000,4000,0
|
|
20230907,145400,187538745,4000,4000,4000,4000,1
|
|
20230907,145300,187534745,4000,4000,4000,4000,1
|
|
20230907,145200,187530745,4000,4000,4000,4000,0
|
|
20230907,145100,187530745,4000,4000,4000,4000,0
|
|
20230907,145000,187530745,4000,4000,4000,4000,0
|
|
20230907,144900,187530745,4000,4000,4000,4000,56
|
|
20230907,144800,187306745,4000,4000,4000,4000,1
|
|
20230907,144700,187302745,4000,4000,4000,4000,2
|
|
20230907,144600,187294745,4000,4000,4000,4000,0
|
|
20230907,144500,187294745,4000,4000,4000,4000,105
|
|
20230907,144400,186874745,4000,4000,4000,4000,1
|
|
20230907,144300,186870745,4000,4000,4000,4000,501
|
|
20230907,144200,184866745,4005,4005,4005,4005,19
|
|
20230907,144100,184790650,4005,4005,4005,4005,1
|
|
20230907,144000,184786645,4005,4005,4005,4005,152
|
|
20230907,143900,184177885,4005,4005,4005,4005,1
|
|
20230907,143800,184173880,4020,4020,4020,4020,0
|
|
20230907,143700,184173880,4020,4020,4020,4020,1
|
|
20230907,143600,184169860,4005,4005,4005,4005,1
|
|
20230907,143500,184165855,4005,4005,4005,4005,2
|
|
20230907,143400,184157845,4005,4005,4005,4005,0
|
|
20230907,143300,184157845,4005,4005,4005,4005,1
|
|
20230907,143200,184153840,4005,4005,4005,4005,2
|
|
20230907,143100,184145830,4005,4005,4005,4005,0
|
|
20230907,143000,184145830,4005,4010,4010,4005,2
|
|
20230907,142900,184137815,4010,4010,4010,4010,1
|
|
20230907,142800,184133805,4005,4010,4010,4005,5
|
|
20230907,142700,184113765,4010,4015,4015,4010,48
|
|
20230907,142600,183921240,4015,4015,4015,4015,1
|
|
20230907,142500,183917225,4015,4015,4015,4015,2
|
|
20230907,142400,183909195,4015,4015,4015,4015,1
|
|
20230907,142300,183905180,4015,4015,4015,4015,2
|
|
20230907,142200,183897150,4015,4015,4015,4015,1
|
|
20230907,142100,183893135,4020,4020,4020,4020,0
|
|
20230907,142000,183893135,4020,4020,4020,4020,0
|
|
20230907,141900,183893135,4020,4025,4025,4020,226
|
|
20230907,141800,182984525,4025,4025,4025,4025,2
|
|
20230907,141700,182976475,4025,4025,4025,4025,1
|
|
20230907,141600,182972450,4025,4025,4025,4025,1
|
|
20230907,141500,182968425,4025,4025,4025,4025,2
|
|
20230907,141400,182960375,4025,4025,4025,4025,0
|
|
20230907,141300,182960375,4025,4025,4025,4025,0
|
|
20230907,141200,182960375,4025,4025,4025,4025,0
|
|
20230907,141100,182960375,4025,4025,4025,4025,1
|
|
20230907,141000,182956350,4025,4025,4025,4025,0
|
|
20230907,140900,182956350,4025,4025,4025,4025,1
|
|
20230907,140800,182952325,4025,4025,4025,4025,0
|
|
20230907,140700,182952325,4025,4025,4025,4025,1
|
|
20230907,140600,182948300,4025,4025,4025,4025,1
|
|
20230907,140500,182944275,4025,4025,4025,4025,2
|
|
20230907,140400,182936225,4025,4025,4025,4025,1
|
|
20230907,140300,182932200,4025,4025,4025,4025,0
|
|
20230907,140200,182932200,4025,4025,4025,4025,1
|
|
20230907,140100,182928175,4025,4025,4025,4025,1
|
|
20230907,140000,182924150,4025,4025,4025,4025,6
|
|
20230907,135900,182900000,4025,4025,4025,4025,1
|
|
20230907,135800,182895975,4025,4025,4025,4020,21
|
|
20230907,135700,182811510,4030,4030,4030,4030,0
|
|
20230907,135600,182811510,4030,4030,4030,4030,689
|
|
20230907,135500,180034840,4030,4030,4030,4030,2
|
|
20230907,135400,180026780,4030,4030,4030,4030,1
|
|
20230907,135300,180022750,4030,4030,4030,4030,3
|
|
20230907,135200,180010660,4030,4035,4035,4030,10
|
|
20230907,135100,179970335,4035,4035,4035,4035,20
|
|
20230907,135000,179889635,4035,4035,4035,4035,355
|
|
20230907,134900,178457210,4035,4035,4035,4035,1
|
|
20230907,134800,178453175,4035,4040,4040,4035,3
|
|
20230907,134700,178441065,4040,4040,4040,4035,19
|
|
20230907,134600,178364310,4040,4040,4040,4040,115
|
|
20230907,134500,177899710,4040,4035,4040,4035,19
|
|
20230907,134400,177823025,4035,4035,4035,4035,425
|
|
20230907,134300,176108150,4035,4035,4035,4035,3
|
|
20230907,134200,176096045,4030,4030,4030,4030,0
|
|
20230907,134100,176096045,4030,4045,4045,4030,30
|
|
20230907,134000,175974710,4030,4030,4030,4030,0
|
|
20230907,133900,175974710,4030,4030,4030,4030,1
|
|
20230907,133800,175970680,4030,4030,4030,4030,2
|
|
20230907,133700,175962620,4030,4040,4040,4030,277
|
|
20230907,133600,174845350,4040,4040,4040,4040,0
|
|
20230907,133500,174845350,4040,4040,4040,4040,0
|
|
20230907,133400,174845350,4040,4040,4040,4040,1
|
|
20230907,133300,174841310,4045,4040,4045,4040,30
|
|
20230907,133200,174720100,4025,4025,4025,4025,1
|
|
20230907,133100,174716075,4025,4025,4025,4025,1
|
|
20230907,133000,174712050,4025,4025,4025,4025,2
|
|
20230907,132900,174704000,4025,4025,4025,4025,1
|
|
20230907,132800,174699975,4025,4025,4025,4025,2
|
|
20230907,132700,174691925,4025,4025,4025,4025,1
|
|
20230907,132600,174687900,4025,4025,4025,4025,2
|
|
20230907,132500,174679850,4025,4025,4025,4025,1
|
|
20230907,132400,174675825,4025,4025,4025,4025,1
|
|
20230907,132300,174671800,4025,4025,4025,4025,0
|
|
20230907,132200,174671800,4025,4025,4025,4025,1
|
|
20230907,132100,174667775,4020,4030,4040,4020,280
|
|
20230907,132000,173537650,4020,4020,4020,4020,26
|
|
20230907,131900,173433130,4020,4020,4020,4020,0
|
|
20230907,131800,173433130,4020,4020,4020,4020,2
|
|
20230907,131700,173425090,4020,4020,4020,4020,0
|
|
20230907,131600,173425090,4020,4020,4020,4020,2
|
|
20230907,131500,173417050,4020,4020,4020,4020,1
|
|
20230907,131400,173413030,4020,4020,4020,4020,1
|
|
20230907,131300,173409010,4020,4020,4020,4020,2
|
|
20230907,131200,173400970,4020,4020,4020,4020,0
|
|
20230907,131100,173400970,4020,4020,4020,4020,2
|
|
20230907,131000,173392930,4015,4015,4015,4015,1
|
|
20230907,130900,173388915,4015,4015,4015,4015,1
|
|
20230907,130800,173384900,4015,4015,4015,4015,2
|
|
20230907,130700,173376870,4015,4015,4015,4015,0
|
|
20230907,130600,173376870,4015,4015,4015,4015,2
|
|
20230907,130500,173368840,4015,4015,4015,4015,1
|
|
20230907,130400,173364825,4015,4015,4015,4015,1
|
|
20230907,130300,173360810,4015,4015,4015,4015,2
|
|
20230907,130200,173352780,4015,4015,4015,4015,1
|
|
20230907,130100,173348765,4015,4015,4015,4015,0
|
|
20230907,130000,173348765,4015,4015,4015,4015,0
|
|
20230907,125900,173348765,4015,4015,4015,4015,1
|
|
20230907,125800,173344750,4015,4015,4015,4015,2
|
|
20230907,125700,173336720,4015,4015,4015,4015,1
|
|
20230907,125600,173332705,4015,4015,4015,4015,2
|
|
20230907,125500,173324675,4015,4015,4015,4015,1
|
|
20230907,125400,173320660,4015,4035,4035,4015,3
|
|
20230907,125300,173308575,4015,4015,4015,4015,2
|
|
20230907,125200,173300545,4015,4015,4015,4015,34
|
|
20230907,125100,173164035,4015,4015,4015,4015,2
|
|
20230907,125000,173156005,4015,4035,4035,4015,2
|
|
20230907,124900,173147955,4035,4035,4035,4035,0
|
|
20230907,124800,173147955,4035,4015,4035,4015,83
|
|
20230907,124700,172814690,4015,4035,4035,4015,11
|
|
20230907,124600,172770325,4015,4015,4015,4015,2
|
|
20230907,124500,172762295,4015,4015,4015,4015,1
|
|
20230907,124400,172758280,4040,4020,4040,4020,10
|
|
20230907,124300,172717980,4015,4015,4015,4015,2
|
|
20230907,124200,172709950,4015,4010,4015,4010,3
|
|
20230907,124100,172697910,4010,4010,4010,4010,50
|
|
20230907,124000,172497410,4010,4010,4010,4010,1
|
|
20230907,123900,172493400,4010,4010,4010,4010,1
|
|
20230907,123800,172489390,4010,4010,4010,4010,2
|
|
20230907,123700,172481370,4010,4010,4010,4010,1
|
|
20230907,123600,172477360,4010,4010,4010,4010,3
|
|
20230907,123500,172465330,4010,4010,4010,4010,1
|
|
20230907,123400,172461320,4010,4010,4010,4010,0
|
|
20230907,123300,172461320,4010,4010,4010,4010,1
|
|
20230907,123200,172457310,4010,4010,4010,4010,1
|
|
20230907,123100,172453300,4010,4010,4010,4010,2
|
|
20230907,123000,172445280,4010,4010,4010,4010,1
|
|
20230907,122900,172441270,4010,4000,4010,4000,264
|
|
20230907,122800,171382680,4000,4000,4000,4000,1
|
|
20230907,122700,171378680,4000,4000,4000,4000,1
|
|
20230907,122600,171374680,4000,4000,4000,4000,2
|
|
20230907,122500,171366680,4000,4000,4000,4000,0
|
|
20230907,122400,171366680,4000,4000,4000,4000,2
|
|
20230907,122300,171358680,4000,4000,4000,4000,1
|
|
20230907,122200,171354680,4000,4000,4000,4000,1
|
|
20230907,122100,171350680,4000,4000,4000,4000,102
|
|
20230907,122000,170942680,4000,4000,4000,4000,1
|
|
20230907,121900,170938680,4000,4000,4000,4000,2
|
|
20230907,121800,170930680,4000,4000,4000,4000,1
|
|
20230907,121700,170926680,4000,4000,4000,4000,1
|
|
20230907,121600,170922680,4000,4000,4000,4000,2
|
|
20230907,121500,170914680,4000,4000,4000,4000,1
|
|
20230907,121400,170910680,4000,4000,4000,4000,2
|
|
20230907,121300,170902680,4000,4000,4000,4000,1
|
|
20230907,121200,170898680,4000,4000,4000,4000,0
|
|
20230907,121100,170898680,4000,4000,4000,4000,2
|
|
20230907,121000,170890680,4000,4005,4005,4000,6
|
|
20230907,120900,170866655,4005,4005,4005,4000,5
|
|
20230907,120800,170846640,4000,4005,4005,4000,3
|
|
20230907,120700,170834635,4000,4000,4000,4000,2
|
|
20230907,120600,170826635,4000,4000,4000,4000,2
|
|
20230907,120500,170818635,4000,4005,4005,4000,2
|
|
20230907,120400,170810630,4000,4000,4000,4000,2
|
|
20230907,120300,170802630,4000,4000,4000,4000,1
|
|
20230907,120200,170798630,3995,3995,3995,3995,2
|
|
20230907,120100,170790640,3995,3995,3995,3995,2
|
|
20230907,120000,170782650,3995,3995,3995,3995,1
|
|
20230907,115900,170778655,3995,3995,3995,3995,2
|
|
20230907,115800,170770665,3995,4000,4000,3995,155
|
|
20230907,115700,170151200,4000,3990,4000,3990,341
|
|
20230907,115600,168790510,3985,3985,3985,3985,2
|
|
20230907,115500,168782540,3980,3985,3985,3980,240
|
|
20230907,115400,167827195,3985,3990,3990,3985,51
|
|
20230907,115300,167623715,3985,3985,3985,3985,1
|
|
20230907,115200,167619730,3990,3990,3990,3990,135
|
|
20230907,115100,167081080,3990,3990,3990,3990,2
|
|
20230907,115000,167073100,3990,3985,3990,3985,43
|
|
20230907,114900,166901535,3985,3985,3985,3985,2
|
|
20230907,114800,166893565,3985,3990,3990,3985,10
|
|
20230907,114700,166853690,3990,3990,3990,3990,60
|
|
20230907,114600,166614290,3990,3990,3990,3990,19
|
|
20230907,114500,166538480,3995,3995,3995,3990,467
|
|
20230907,114400,164672820,3995,3995,3995,3995,3
|
|
20230907,114300,164660835,3995,3995,3995,3995,1
|
|
20230907,114200,164656840,3995,3995,3995,3995,1
|
|
20230907,114100,164652845,3995,3995,3995,3995,2
|
|
20230907,114000,164644855,3995,3995,3995,3995,1
|
|
20230907,113900,164640860,3995,3995,3995,3995,2
|
|
20230907,113800,164632870,3990,3995,3995,3990,3
|
|
20230907,113700,164620890,3985,3985,3985,3985,2
|
|
20230907,113600,164612920,3990,3990,3990,3990,2
|
|
20230907,113500,164604940,3985,3985,3985,3985,537
|
|
20230907,113400,162464995,3970,3970,3970,3970,2
|
|
20230907,113300,162457055,3965,3965,3965,3965,1
|
|
20230907,113200,162453090,3960,3960,3960,3960,0
|
|
20230907,113100,162453090,3960,3960,3960,3960,137
|
|
20230907,113000,161910570,3960,3960,3960,3960,1
|
|
20230907,112900,161906610,3960,3960,3960,3960,22
|
|
20230907,112800,161819490,3960,3965,3965,3960,165
|
|
20230907,112700,161165270,3965,3965,3965,3965,2
|
|
20230907,112600,161157340,3965,3975,3975,3965,201
|
|
20230907,112500,160358375,3975,3970,3975,3970,160
|
|
20230907,112400,159722440,3965,3970,3970,3965,12
|
|
20230907,112300,159674810,3965,3965,3965,3965,1
|
|
20230907,112200,159670845,3965,3960,3965,3955,1114
|
|
20230907,112100,155257975,3960,3970,3970,3960,361
|
|
20230907,112000,153826745,3975,3975,3975,3965,552
|
|
20230907,111900,151636805,3975,3975,3975,3975,2
|
|
20230907,111800,151628855,3975,3975,3975,3975,1
|
|
20230907,111700,151624880,3975,3975,3975,3975,3
|
|
20230907,111600,151612955,3975,3975,3975,3975,1
|
|
20230907,111500,151608980,3975,3975,3975,3975,1
|
|
20230907,111400,151605005,3975,3980,3980,3975,9
|
|
20230907,111300,151569220,3975,3975,3975,3975,1
|
|
20230907,111200,151565245,3975,3975,3975,3975,2
|
|
20230907,111100,151557295,3975,3975,3985,3975,14
|
|
20230907,111000,151501555,3975,3975,3975,3975,10
|
|
20230907,110900,151461805,3975,3975,3975,3975,2
|
|
20230907,110800,151453855,3975,3975,3975,3975,1
|
|
20230907,110700,151449880,3975,3975,3975,3975,2
|
|
20230907,110600,151441930,3975,3975,3975,3975,1
|
|
20230907,110500,151437955,3975,3975,3975,3975,1
|
|
20230907,110400,151433980,3975,3975,3975,3975,2
|
|
20230907,110300,151426030,3975,3975,3975,3975,1
|
|
20230907,110200,151422055,3975,3985,3985,3975,517
|
|
20230907,110100,149361830,3985,3970,3985,3970,501
|
|
20230907,110000,147365360,3970,3970,3970,3970,133
|
|
20230907,105900,146837350,3970,3970,3970,3970,2
|
|
20230907,105800,146829410,3970,3970,3970,3970,1
|
|
20230907,105700,146825440,3965,3970,3970,3965,462
|
|
20230907,105600,144993585,3970,3970,3970,3970,41
|
|
20230907,105500,144830815,3970,3965,3970,3965,501
|
|
20230907,105400,142844345,3965,3965,3965,3965,75
|
|
20230907,105300,142546970,3965,3965,3965,3965,1
|
|
20230907,105200,142543005,3965,3970,3970,3965,824
|
|
20230907,105100,139271735,3970,3975,3975,3970,178
|
|
20230907,105000,138564960,3975,3975,3975,3975,113
|
|
20230907,104900,138115785,3980,3980,3980,3980,36
|
|
20230907,104800,137972505,3980,3980,3980,3980,1
|
|
20230907,104700,137968525,3970,3985,3985,3970,502
|
|
20230907,104600,135968085,3970,3970,3970,3970,141
|
|
20230907,104500,135408315,3970,3970,3970,3970,121
|
|
20230907,104400,134927945,3975,3985,3985,3975,2326
|
|
20230907,104300,125682085,4000,3985,4000,3950,3293
|
|
20230907,104200,112608030,3985,3990,3990,3985,688
|
|
20230907,104100,109866320,3985,3990,3990,3985,500
|
|
20230907,104000,107873790,3985,3985,3985,3985,0
|
|
20230907,103900,107873790,3985,3985,3985,3985,0
|
|
20230907,103800,107873790,3985,3990,3990,3985,50
|
|
20230907,103700,107674400,3985,3985,3985,3985,98
|
|
20230907,103600,107283870,3980,3980,3980,3980,0
|
|
20230907,103500,107283870,3980,3980,3980,3980,0
|
|
20230907,103400,107283870,3980,3985,3985,3980,350
|
|
20230907,103300,105890740,3980,3980,3980,3980,96
|
|
20230907,103200,105508660,3975,3975,3975,3975,0
|
|
20230907,103100,105508660,3975,3980,3980,3975,633
|
|
20230907,103000,102991705,3975,3975,3975,3975,0
|
|
20230907,102900,102991705,3975,4000,4000,3975,2025
|
|
20230907,102800,94907575,4000,4000,4000,4000,0
|
|
20230907,102700,94907575,4000,4000,4000,4000,254
|
|
20230907,102600,93891575,4005,4005,4005,4005,0
|
|
20230907,102500,93891575,4005,4005,4005,4005,16
|
|
20230907,102400,93827495,4005,4005,4005,4005,91
|
|
20230907,102300,93463040,4000,4000,4000,4000,0
|
|
20230907,102200,93463040,4000,4000,4000,4000,253
|
|
20230907,102100,92451040,4000,4010,4010,4000,1202
|
|
20230907,102000,87637610,4000,4005,4005,4000,805
|
|
20230907,101900,84417385,4000,4010,4010,4000,401
|
|
20230907,101800,82812275,4010,4010,4010,4010,49
|
|
20230907,101700,82615785,4010,4010,4010,4010,400
|
|
20230907,101600,81011785,4015,4015,4015,4015,498
|
|
20230907,101500,79012315,4005,4015,4015,4005,2001
|
|
20230907,101400,70995605,4015,4020,4020,4015,557
|
|
20230907,101300,68758950,4020,4030,4030,4020,1046
|
|
20230907,101200,64551695,4035,4035,4035,4035,471
|
|
20230907,101100,62651210,4035,4045,4045,4035,713
|
|
20230907,101000,59771325,4045,4045,4045,4045,0
|
|
20230907,100900,59771325,4045,4045,4045,4045,0
|
|
20230907,100800,59771325,4045,4055,4055,4045,620
|
|
20230907,100700,57260525,4060,4060,4060,4060,5
|
|
20230907,100600,57240225,4070,4070,4070,4070,0
|
|
20230907,100500,57240225,4070,4070,4070,4070,0
|
|
20230907,100400,57240225,4070,4070,4070,4070,1
|
|
20230907,100300,57236155,4070,4070,4070,4070,0
|
|
20230907,100200,57236155,4070,4070,4070,4070,0
|
|
20230907,100100,57236155,4070,4070,4070,4070,0
|
|
20230907,100000,57236155,4070,4070,4070,4070,20
|
|
20230907,095900,57154755,4070,4070,4070,4070,0
|
|
20230907,095800,57154755,4070,4070,4070,4070,0
|
|
20230907,095700,57154755,4070,4070,4070,4070,0
|
|
20230907,095600,57154755,4070,4055,4070,4055,51
|
|
20230907,095500,56947935,4060,4060,4060,4060,0
|
|
20230907,095400,56947935,4060,4060,4060,4060,0
|
|
20230907,095300,56947935,4060,4060,4060,4060,39
|
|
20230907,095200,56789595,4060,4060,4060,4055,502
|
|
20230907,095100,54753955,4060,4060,4060,4060,50
|
|
20230907,095000,54550955,4055,4055,4055,4055,0
|
|
20230907,094900,54550955,4055,4055,4055,4055,0
|
|
20230907,094800,54550955,4055,4055,4055,4055,0
|
|
20230907,094700,54550955,4055,4055,4055,4055,127
|
|
20230907,094600,54035970,4060,4060,4060,4060,562
|
|
20230907,094500,51754250,4060,4065,4065,4060,360
|
|
20230907,094400,50292220,4065,4065,4065,4065,106
|
|
20230907,094300,49861330,4065,4065,4065,4065,5
|
|
20230907,094200,49841005,4070,4070,4070,4070,0
|
|
20230907,094100,49841005,4070,4070,4070,4070,16
|
|
20230907,094000,49775885,4070,4070,4070,4070,0
|
|
20230907,093900,49775885,4070,4070,4070,4070,0
|
|
20230907,093800,49775885,4070,4070,4070,4070,0
|
|
20230907,093700,49775885,4070,4070,4070,4070,10
|
|
20230907,093600,49735185,4070,4070,4070,4070,63
|
|
20230907,093500,49478775,4070,4060,4070,4060,266
|
|
20230907,093400,48396775,4060,4060,4060,4060,0
|
|
20230907,093300,48396775,4060,4060,4060,4060,0
|
|
20230907,093200,48396775,4060,4060,4060,4060,80
|
|
20230907,093100,48071975,4050,4045,4050,4045,573
|
|
20230907,093000,45751430,4040,4040,4040,4040,667
|
|
20230907,092900,43056750,4040,4045,4045,4040,1067
|
|
20230907,092800,38745925,4045,4055,4055,4045,223
|
|
20230907,092700,37842970,4055,4060,4060,4055,441
|
|
20230907,092600,36054555,4060,4060,4060,4060,10
|
|
20230907,092500,36013955,4060,4060,4060,4060,0
|
|
20230907,092400,36013955,4060,4060,4060,4060,63
|
|
20230907,092300,35758175,4060,4070,4070,4060,476
|
|
20230907,092200,33822805,4070,4070,4070,4070,1
|
|
20230907,092100,33818735,4080,4065,4080,4060,244
|
|
20230907,092000,32826325,4080,4080,4080,4080,5
|
|
20230907,091900,32805925,4080,4080,4080,4080,0
|
|
20230907,091800,32805925,4080,4080,4080,4080,0
|
|
20230907,091700,32805925,4080,4080,4080,4080,105
|
|
20230907,091600,32377525,4075,4075,4075,4075,0
|
|
20230907,091500,32377525,4075,4075,4075,4075,40
|
|
20230907,091400,32214525,4075,4075,4075,4075,0
|
|
20230907,091300,32214525,4075,4075,4075,4075,0
|
|
20230907,091200,32214525,4075,4075,4075,4075,0
|
|
20230907,091100,32214525,4075,4065,4075,4065,582
|
|
20230907,091000,29843525,4065,4070,4070,4065,51
|
|
20230907,090900,29636180,4070,4070,4070,4070,183
|
|
20230907,090800,28891370,4060,4055,4060,4035,2751
|
|
20230907,090700,17755060,4060,4085,4085,4060,1357
|
|
20230907,090600,12233145,4075,4090,4090,4075,502
|
|
20230907,090500,10183600,4095,4095,4095,4095,0
|
|
20230907,090400,10183600,4095,4085,4100,4055,1656
|
|
20230907,090300,3439685,4100,4085,4100,4085,156
|
|
20230907,090200,2802260,4110,4110,4110,4110,7
|
|
20230907,090100,2773490,4110,4095,4115,4095,29
|
|
20230907,090000,2654410,4090,4090,4090,4090,649
|