593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185000,226354685,3300,3300,3300,3300,4806
|
|
20230807,184900,226354685,3300,3300,3300,3300,0
|
|
20230807,184800,226354685,3300,3300,3300,3300,0
|
|
20230807,184700,226354685,3300,3300,3300,3300,0
|
|
20230807,184600,226354685,3300,3300,3300,3300,0
|
|
20230807,184500,226354685,3300,3300,3300,3300,0
|
|
20230807,184400,226354685,3300,3300,3300,3300,0
|
|
20230807,184300,226354685,3300,3300,3300,3300,0
|
|
20230807,184200,226354685,3300,3300,3300,3300,0
|
|
20230807,184100,226354685,3300,3300,3300,3300,0
|
|
20230807,184000,226354685,3300,3300,3300,3300,0
|
|
20230807,183900,226354685,3300,3300,3300,3300,0
|
|
20230807,183800,226354685,3300,3300,3300,3300,0
|
|
20230807,183700,226354685,3300,3300,3300,3300,0
|
|
20230807,183600,226354685,3300,3300,3300,3300,0
|
|
20230807,183500,226354685,3300,3300,3300,3300,0
|
|
20230807,183400,226354685,3300,3300,3300,3300,0
|
|
20230807,183300,226354685,3300,3300,3300,3300,0
|
|
20230807,183200,226354685,3300,3300,3300,3300,0
|
|
20230807,183100,226354685,3300,3300,3300,3300,0
|
|
20230807,183000,226354685,3300,3300,3300,3300,0
|
|
20230807,182900,226354685,3300,3300,3300,3300,0
|
|
20230807,182800,226354685,3300,3300,3300,3300,0
|
|
20230807,182700,226354685,3300,3300,3300,3300,0
|
|
20230807,182600,226354685,3300,3300,3300,3300,0
|
|
20230807,182500,226354685,3300,3300,3300,3300,0
|
|
20230807,182400,226354685,3300,3300,3300,3300,0
|
|
20230807,182300,226354685,3300,3300,3300,3300,0
|
|
20230807,182200,226354685,3300,3300,3300,3300,0
|
|
20230807,182100,226354685,3300,3300,3300,3300,0
|
|
20230807,182000,226354685,3300,3300,3300,3300,4806
|
|
20230807,181900,226354685,3300,3300,3300,3300,0
|
|
20230807,181800,226354685,3300,3300,3300,3300,0
|
|
20230807,181700,226354685,3300,3300,3300,3300,0
|
|
20230807,181600,226354685,3300,3300,3300,3300,0
|
|
20230807,181500,226354685,3300,3300,3300,3300,0
|
|
20230807,181400,226354685,3300,3300,3300,3300,0
|
|
20230807,181300,226354685,3300,3300,3300,3300,0
|
|
20230807,181200,226354685,3300,3300,3300,3300,0
|
|
20230807,181100,226354685,3300,3300,3300,3300,0
|
|
20230807,181000,226354685,3300,3300,3300,3300,0
|
|
20230807,180900,226354685,3300,3300,3300,3300,0
|
|
20230807,180800,226354685,3300,3300,3300,3300,0
|
|
20230807,180700,226354685,3300,3300,3300,3300,0
|
|
20230807,180600,226354685,3300,3300,3300,3300,0
|
|
20230807,180500,226354685,3300,3300,3300,3300,0
|
|
20230807,180400,226354685,3300,3300,3300,3300,0
|
|
20230807,180300,226354685,3300,3300,3300,3300,0
|
|
20230807,180200,226354685,3300,3300,3300,3300,0
|
|
20230807,180100,226354685,3300,3300,3300,3300,0
|
|
20230807,180000,226354685,3300,3300,3300,3300,0
|
|
20230807,175900,226354685,3300,3300,3300,3300,0
|
|
20230807,175800,226354685,3300,3300,3300,3300,0
|
|
20230807,175700,226354685,3300,3300,3300,3300,0
|
|
20230807,175600,226354685,3300,3300,3300,3300,0
|
|
20230807,175500,226354685,3300,3300,3300,3300,0
|
|
20230807,175400,226354685,3300,3300,3300,3300,0
|
|
20230807,175300,226354685,3300,3300,3300,3300,0
|
|
20230807,175200,226354685,3300,3300,3300,3300,0
|
|
20230807,175100,226354685,3300,3300,3300,3300,0
|
|
20230807,175000,226354685,3300,3300,3300,3300,4806
|
|
20230807,174900,226354685,3300,3300,3300,3300,0
|
|
20230807,174800,226354685,3300,3300,3300,3300,0
|
|
20230807,174700,226354685,3300,3300,3300,3300,0
|
|
20230807,174600,226354685,3300,3300,3300,3300,0
|
|
20230807,174500,226354685,3300,3300,3300,3300,0
|
|
20230807,174400,226354685,3300,3300,3300,3300,0
|
|
20230807,174300,226354685,3300,3300,3300,3300,0
|
|
20230807,174200,226354685,3300,3300,3300,3300,0
|
|
20230807,174100,226354685,3300,3300,3300,3300,0
|
|
20230807,174000,226354685,3300,3300,3300,3300,0
|
|
20230807,173900,226354685,3300,3300,3300,3300,0
|
|
20230807,173800,226354685,3300,3300,3300,3300,0
|
|
20230807,173700,226354685,3300,3300,3300,3300,0
|
|
20230807,173600,226354685,3300,3300,3300,3300,0
|
|
20230807,173500,226354685,3300,3300,3300,3300,0
|
|
20230807,173400,226354685,3300,3300,3300,3300,0
|
|
20230807,173300,226354685,3300,3300,3300,3300,0
|
|
20230807,173200,226354685,3300,3300,3300,3300,0
|
|
20230807,173100,226354685,3300,3300,3300,3300,0
|
|
20230807,173000,226354685,3300,3300,3300,3300,0
|
|
20230807,172900,226354685,3300,3300,3300,3300,0
|
|
20230807,172800,226354685,3300,3300,3300,3300,0
|
|
20230807,172700,226354685,3300,3300,3300,3300,0
|
|
20230807,172600,226354685,3300,3300,3300,3300,0
|
|
20230807,172500,226354685,3300,3300,3300,3300,0
|
|
20230807,172400,226354685,3300,3300,3300,3300,0
|
|
20230807,172300,226354685,3300,3300,3300,3300,0
|
|
20230807,172200,226354685,3300,3300,3300,3300,0
|
|
20230807,172100,226354685,3300,3300,3300,3300,0
|
|
20230807,172000,226354685,3300,3300,3300,3300,4806
|
|
20230807,171900,226354685,3300,3300,3300,3300,0
|
|
20230807,171800,226354685,3300,3300,3300,3300,0
|
|
20230807,171700,226354685,3300,3300,3300,3300,0
|
|
20230807,171600,226354685,3300,3300,3300,3300,0
|
|
20230807,171500,226354685,3300,3300,3300,3300,0
|
|
20230807,171400,226354685,3300,3300,3300,3300,0
|
|
20230807,171300,226354685,3300,3300,3300,3300,0
|
|
20230807,171200,226354685,3300,3300,3300,3300,0
|
|
20230807,171100,226354685,3300,3300,3300,3300,0
|
|
20230807,171000,226354685,3300,3300,3300,3300,0
|
|
20230807,170900,226354685,3300,3300,3300,3300,0
|
|
20230807,170800,226354685,3300,3300,3300,3300,0
|
|
20230807,170700,226354685,3300,3300,3300,3300,0
|
|
20230807,170600,226354685,3300,3300,3300,3300,0
|
|
20230807,170500,226354685,3300,3300,3300,3300,0
|
|
20230807,170400,226354685,3300,3300,3300,3300,0
|
|
20230807,170300,226354685,3300,3300,3300,3300,0
|
|
20230807,170200,226354685,3300,3300,3300,3300,0
|
|
20230807,170100,226354685,3300,3300,3300,3300,0
|
|
20230807,170000,226354685,3300,3300,3300,3300,0
|
|
20230807,165900,226354685,3300,3300,3300,3300,0
|
|
20230807,165800,226354685,3300,3300,3300,3300,0
|
|
20230807,165700,226354685,3300,3300,3300,3300,0
|
|
20230807,165600,226354685,3300,3300,3300,3300,0
|
|
20230807,165500,226354685,3300,3300,3300,3300,0
|
|
20230807,165400,226354685,3300,3300,3300,3300,0
|
|
20230807,165300,226354685,3300,3300,3300,3300,0
|
|
20230807,165200,226354685,3300,3300,3300,3300,0
|
|
20230807,165100,226354685,3300,3300,3300,3300,0
|
|
20230807,165000,226354685,3300,3300,3300,3300,4806
|
|
20230807,164900,226354685,3300,3300,3300,3300,0
|
|
20230807,164800,226354685,3300,3300,3300,3300,0
|
|
20230807,164700,226354685,3300,3300,3300,3300,0
|
|
20230807,164600,226354685,3300,3300,3300,3300,0
|
|
20230807,164500,226354685,3300,3300,3300,3300,0
|
|
20230807,164400,226354685,3300,3300,3300,3300,0
|
|
20230807,164300,226354685,3300,3300,3300,3300,0
|
|
20230807,164200,226354685,3300,3300,3300,3300,0
|
|
20230807,164100,226354685,3300,3300,3300,3300,0
|
|
20230807,164000,226354685,3300,3300,3300,3300,0
|
|
20230807,163900,226354685,3300,3300,3300,3300,0
|
|
20230807,163800,226354685,3300,3300,3300,3300,0
|
|
20230807,163700,226354685,3300,3300,3300,3300,0
|
|
20230807,163600,226354685,3300,3300,3300,3300,0
|
|
20230807,163500,226354685,3300,3300,3300,3300,0
|
|
20230807,163400,226354685,3300,3300,3300,3300,0
|
|
20230807,163300,226354685,3300,3300,3300,3300,0
|
|
20230807,163200,226354685,3300,3300,3300,3300,0
|
|
20230807,163100,226354685,3300,3300,3300,3300,0
|
|
20230807,163000,226354685,3300,3300,3300,3300,0
|
|
20230807,162900,226354685,3300,3300,3300,3300,0
|
|
20230807,162800,226354685,3300,3300,3300,3300,0
|
|
20230807,162700,226354685,3300,3300,3300,3300,0
|
|
20230807,162600,226354685,3300,3300,3300,3300,0
|
|
20230807,162500,226354685,3300,3300,3300,3300,0
|
|
20230807,162400,226354685,3300,3300,3300,3300,0
|
|
20230807,162300,226354685,3300,3300,3300,3300,0
|
|
20230807,162200,226354685,3300,3300,3300,3300,0
|
|
20230807,162100,226354685,3300,3300,3300,3300,0
|
|
20230807,162000,226354685,3300,3300,3300,3300,4806
|
|
20230807,161900,226354685,3300,3300,3300,3300,0
|
|
20230807,161800,226354685,3300,3300,3300,3300,0
|
|
20230807,161700,226354685,3300,3300,3300,3300,0
|
|
20230807,161600,226354685,3300,3300,3300,3300,0
|
|
20230807,161500,226354685,3300,3300,3300,3300,0
|
|
20230807,161400,226354685,3300,3300,3300,3300,0
|
|
20230807,161300,226354685,3300,3300,3300,3300,0
|
|
20230807,161200,226354685,3300,3300,3300,3300,0
|
|
20230807,161100,226354685,3300,3300,3300,3300,0
|
|
20230807,161000,226354685,3300,3300,3300,3300,0
|
|
20230807,160900,226354685,3300,3300,3300,3300,0
|
|
20230807,160800,226354685,3300,3300,3300,3300,0
|
|
20230807,160700,226354685,3300,3300,3300,3300,0
|
|
20230807,160600,226354685,3300,3300,3300,3300,0
|
|
20230807,160500,226354685,3300,3300,3300,3300,0
|
|
20230807,160400,226354685,3300,3300,3300,3300,0
|
|
20230807,160300,226354685,3300,3300,3300,3300,0
|
|
20230807,160200,226354685,3300,3300,3300,3300,0
|
|
20230807,160100,226354685,3300,3300,3300,3300,0
|
|
20230807,160000,226354685,3300,3300,3300,3300,0
|
|
20230807,155900,226354685,3300,3300,3300,3300,0
|
|
20230807,155800,226354685,3300,3300,3300,3300,0
|
|
20230807,155700,226354685,3300,3300,3300,3300,0
|
|
20230807,155600,226354685,3300,3300,3300,3300,0
|
|
20230807,155500,226354685,3300,3300,3300,3300,0
|
|
20230807,155400,226354685,3300,3300,3300,3300,0
|
|
20230807,155300,226354685,3300,3300,3300,3300,0
|
|
20230807,155200,226354685,3300,3300,3300,3300,0
|
|
20230807,155100,226354685,3300,3300,3300,3300,0
|
|
20230807,155000,226354685,3300,3300,3300,3300,4806
|
|
20230807,154900,226354685,3300,3300,3300,3300,0
|
|
20230807,154800,226354685,3300,3300,3300,3300,0
|
|
20230807,154700,226354685,3300,3300,3300,3300,0
|
|
20230807,154600,226354685,3300,3300,3300,3300,0
|
|
20230807,154500,226354685,3300,3300,3300,3300,0
|
|
20230807,154400,226354685,3300,3300,3300,3300,0
|
|
20230807,154300,226354685,3300,3300,3300,3300,0
|
|
20230807,154200,226354685,3300,3300,3300,3300,0
|
|
20230807,154100,226354685,3300,3300,3300,3300,0
|
|
20230807,154000,226354685,3300,3300,3300,3300,0
|
|
20230807,153900,226354685,3300,3300,3300,3300,0
|
|
20230807,153800,226354685,3300,3300,3300,3300,0
|
|
20230807,153700,226354685,3300,3300,3300,3300,0
|
|
20230807,153600,226354685,3300,3300,3300,3300,0
|
|
20230807,153500,226354685,3300,3300,3300,3300,0
|
|
20230807,153400,226354685,3300,3300,3300,3300,0
|
|
20230807,153300,226354685,3300,3300,3300,3300,0
|
|
20230807,153200,226354685,3300,3300,3300,3300,0
|
|
20230807,153100,226354685,3300,3300,3300,3300,0
|
|
20230807,153000,226354685,3300,3300,3300,3300,4806
|
|
20230807,152900,210494885,3315,3315,3315,3315,0
|
|
20230807,152800,210494885,3315,3315,3315,3315,0
|
|
20230807,152700,210494885,3315,3315,3315,3315,0
|
|
20230807,152600,210494885,3315,3315,3315,3315,0
|
|
20230807,152500,210494885,3315,3315,3315,3315,0
|
|
20230807,152400,210494885,3315,3315,3315,3315,0
|
|
20230807,152300,210494885,3315,3315,3315,3315,0
|
|
20230807,152200,210494885,3315,3315,3315,3315,0
|
|
20230807,152100,210494885,3315,3315,3315,3315,0
|
|
20230807,152000,210494885,3315,3315,3315,3315,0
|
|
20230807,151900,210494885,3315,3325,3325,3315,16
|
|
20230807,151800,210441755,3350,3335,3350,3335,2008
|
|
20230807,151700,203721580,3335,3330,3335,3330,181
|
|
20230807,151600,203118335,3330,3305,3330,3305,17
|
|
20230807,151500,203061885,3310,3310,3310,3310,0
|
|
20230807,151400,203061885,3310,3325,3325,3310,44
|
|
20230807,151300,202915985,3325,3325,3325,3325,0
|
|
20230807,151200,202915985,3325,3325,3325,3325,2
|
|
20230807,151100,202909335,3335,3335,3335,3335,0
|
|
20230807,151000,202909335,3335,3330,3335,3330,14
|
|
20230807,150900,202862680,3325,3325,3325,3325,7
|
|
20230807,150800,202839405,3325,3310,3325,3310,489
|
|
20230807,150700,201215225,3320,3315,3320,3315,940
|
|
20230807,150600,198097925,3315,3315,3315,3305,271
|
|
20230807,150500,197199905,3315,3315,3315,3315,0
|
|
20230807,150400,197199905,3315,3315,3315,3315,0
|
|
20230807,150300,197199905,3315,3315,3315,3315,141
|
|
20230807,150200,196732490,3315,3315,3315,3315,259
|
|
20230807,150100,195873905,3315,3315,3315,3315,0
|
|
20230807,150000,195873905,3315,3315,3315,3315,0
|
|
20230807,145900,195873905,3315,3315,3315,3315,0
|
|
20230807,145800,195873905,3315,3315,3315,3315,0
|
|
20230807,145700,195873905,3315,3315,3315,3315,0
|
|
20230807,145600,195873905,3315,3315,3315,3315,0
|
|
20230807,145500,195873905,3315,3315,3315,3315,921
|
|
20230807,145400,192820790,3315,3315,3315,3315,0
|
|
20230807,145300,192820790,3315,3315,3315,3315,0
|
|
20230807,145200,192820790,3315,3315,3315,3315,0
|
|
20230807,145100,192820790,3315,3315,3315,3315,0
|
|
20230807,145000,192820790,3315,3315,3315,3315,224
|
|
20230807,144900,192078230,3315,3315,3315,3315,70
|
|
20230807,144800,191846180,3320,3320,3320,3320,289
|
|
20230807,144700,190886700,3315,3315,3315,3315,0
|
|
20230807,144600,190886700,3315,3315,3315,3315,0
|
|
20230807,144500,190886700,3315,3315,3315,3315,0
|
|
20230807,144400,190886700,3315,3315,3315,3315,0
|
|
20230807,144300,190886700,3315,3315,3315,3315,0
|
|
20230807,144200,190886700,3315,3315,3315,3315,7
|
|
20230807,144100,190863495,3315,3315,3315,3315,0
|
|
20230807,144000,190863495,3315,3315,3315,3315,0
|
|
20230807,143900,190863495,3315,3315,3315,3315,0
|
|
20230807,143800,190863495,3315,3310,3315,3310,209
|
|
20230807,143700,190171210,3310,3310,3310,3310,650
|
|
20230807,143600,188019710,3310,3310,3310,3300,1555
|
|
20230807,143500,182881175,3315,3315,3315,3315,0
|
|
20230807,143400,182881175,3315,3315,3315,3315,0
|
|
20230807,143300,182881175,3315,3315,3315,3315,91
|
|
20230807,143200,182579510,3315,3315,3315,3315,0
|
|
20230807,143100,182579510,3315,3315,3315,3315,0
|
|
20230807,143000,182579510,3315,3315,3315,3315,0
|
|
20230807,142900,182579510,3315,3315,3315,3315,0
|
|
20230807,142800,182579510,3315,3315,3315,3315,110
|
|
20230807,142700,182214860,3305,3305,3305,3305,0
|
|
20230807,142600,182214860,3305,3310,3310,3305,200
|
|
20230807,142500,181553630,3320,3320,3320,3320,0
|
|
20230807,142400,181553630,3320,3320,3320,3320,1
|
|
20230807,142300,181550310,3310,3310,3310,3310,330
|
|
20230807,142200,180458010,3310,3310,3310,3310,0
|
|
20230807,142100,180458010,3310,3310,3310,3310,1083
|
|
20230807,142000,176873280,3305,3305,3305,3305,100
|
|
20230807,141900,176542780,3305,3305,3305,3305,225
|
|
20230807,141800,175799155,3300,3305,3305,3300,306
|
|
20230807,141700,174787880,3305,3305,3305,3305,0
|
|
20230807,141600,174787880,3305,3305,3305,3305,16
|
|
20230807,141500,174735000,3310,3305,3310,3305,82
|
|
20230807,141400,174463655,3315,3300,3315,3300,625
|
|
20230807,141300,172399680,3300,3305,3315,3300,203
|
|
20230807,141200,171728110,3295,3295,3295,3295,0
|
|
20230807,141100,171728110,3295,3295,3295,3295,0
|
|
20230807,141000,171728110,3295,3295,3295,3295,19
|
|
20230807,140900,171665505,3295,3295,3295,3295,1
|
|
20230807,140800,171662210,3295,3295,3295,3295,0
|
|
20230807,140700,171662210,3295,3295,3295,3295,0
|
|
20230807,140600,171662210,3295,3295,3295,3295,0
|
|
20230807,140500,171662210,3295,3295,3295,3295,19
|
|
20230807,140400,171599605,3295,3295,3295,3295,1
|
|
20230807,140300,171596310,3300,3300,3300,3300,7
|
|
20230807,140200,171573210,3300,3300,3300,3300,210
|
|
20230807,140100,170880210,3300,3300,3300,3300,80
|
|
20230807,140000,170616210,3300,3300,3300,3300,135
|
|
20230807,135900,170170710,3295,3295,3295,3295,7
|
|
20230807,135800,170147645,3300,3300,3300,3300,200
|
|
20230807,135700,169487645,3305,3305,3305,3305,0
|
|
20230807,135600,169487645,3305,3305,3305,3305,0
|
|
20230807,135500,169487645,3305,3305,3305,3305,3
|
|
20230807,135400,169477730,3300,3295,3300,3295,3
|
|
20230807,135300,169467840,3290,3290,3290,3290,0
|
|
20230807,135200,169467840,3290,3280,3290,3280,32
|
|
20230807,135100,169362570,3290,3290,3290,3290,1
|
|
20230807,135000,169359280,3300,3295,3300,3285,292
|
|
20230807,134900,168398840,3300,3305,3305,3300,467
|
|
20230807,134800,166857595,3295,3295,3295,3295,2026
|
|
20230807,134700,160181925,3300,3305,3305,3300,33
|
|
20230807,134600,160072935,3305,3305,3305,3305,0
|
|
20230807,134500,160072935,3305,3305,3305,3305,2
|
|
20230807,134400,160066325,3305,3305,3305,3305,0
|
|
20230807,134300,160066325,3305,3305,3305,3305,0
|
|
20230807,134200,160066325,3305,3305,3305,3305,237
|
|
20230807,134100,159283040,3305,3300,3305,3300,613
|
|
20230807,134000,157258855,3310,3310,3310,3310,2
|
|
20230807,133900,157252235,3300,3300,3300,3300,0
|
|
20230807,133800,157252235,3300,3305,3305,3300,772
|
|
20230807,133700,154704550,3305,3315,3325,3305,131
|
|
20230807,133600,154270325,3310,3310,3315,3305,337
|
|
20230807,133500,153155275,3305,3310,3310,3305,127
|
|
20230807,133400,152735405,3315,3315,3315,3315,0
|
|
20230807,133300,152735405,3315,3315,3315,3315,0
|
|
20230807,133200,152735405,3315,3315,3315,3315,0
|
|
20230807,133100,152735405,3315,3305,3315,3305,74
|
|
20230807,133000,152490105,3305,3305,3305,3305,0
|
|
20230807,132900,152490105,3305,3305,3305,3305,0
|
|
20230807,132800,152490105,3305,3305,3305,3305,0
|
|
20230807,132700,152490105,3305,3315,3315,3305,990
|
|
20230807,132600,149215200,3315,3315,3315,3315,220
|
|
20230807,132500,148485900,3315,3315,3315,3315,214
|
|
20230807,132400,147776490,3320,3320,3320,3320,0
|
|
20230807,132300,147776490,3320,3320,3320,3320,65
|
|
20230807,132200,147560690,3320,3320,3320,3320,0
|
|
20230807,132100,147560690,3320,3320,3320,3320,0
|
|
20230807,132000,147560690,3320,3320,3320,3320,0
|
|
20230807,131900,147560690,3320,3320,3320,3320,0
|
|
20230807,131800,147560690,3320,3320,3320,3320,9
|
|
20230807,131700,147530810,3325,3325,3325,3325,0
|
|
20230807,131600,147530810,3325,3325,3325,3325,0
|
|
20230807,131500,147530810,3325,3325,3325,3325,0
|
|
20230807,131400,147530810,3325,3325,3325,3325,0
|
|
20230807,131300,147530810,3325,3325,3325,3325,0
|
|
20230807,131200,147530810,3325,3325,3325,3325,0
|
|
20230807,131100,147530810,3325,3325,3325,3325,6
|
|
20230807,131000,147510860,3325,3325,3325,3325,0
|
|
20230807,130900,147510860,3325,3325,3325,3325,0
|
|
20230807,130800,147510860,3325,3325,3325,3325,0
|
|
20230807,130700,147510860,3325,3325,3325,3325,0
|
|
20230807,130600,147510860,3325,3340,3340,3325,317
|
|
20230807,130500,146455285,3340,3340,3340,3340,0
|
|
20230807,130400,146455285,3340,3340,3340,3340,0
|
|
20230807,130300,146455285,3340,3340,3340,3340,0
|
|
20230807,130200,146455285,3340,3340,3340,3340,299
|
|
20230807,130100,145456625,3340,3335,3340,3335,50
|
|
20230807,130000,145289870,3340,3340,3340,3340,0
|
|
20230807,125900,145289870,3340,3340,3340,3340,0
|
|
20230807,125800,145289870,3340,3340,3340,3340,0
|
|
20230807,125700,145289870,3340,3340,3340,3340,0
|
|
20230807,125600,145289870,3340,3340,3340,3340,122
|
|
20230807,125500,144882390,3335,3335,3335,3335,0
|
|
20230807,125400,144882390,3335,3335,3335,3335,44
|
|
20230807,125300,144735650,3340,3340,3340,3340,0
|
|
20230807,125200,144735650,3340,3340,3340,3340,0
|
|
20230807,125100,144735650,3340,3340,3340,3340,0
|
|
20230807,125000,144735650,3340,3340,3340,3340,0
|
|
20230807,124900,144735650,3340,3340,3340,3340,0
|
|
20230807,124800,144735650,3340,3340,3340,3340,0
|
|
20230807,124700,144735650,3340,3340,3340,3340,0
|
|
20230807,124600,144735650,3340,3340,3340,3340,0
|
|
20230807,124500,144735650,3340,3340,3340,3340,0
|
|
20230807,124400,144735650,3340,3340,3340,3340,1
|
|
20230807,124300,144732310,3335,3335,3335,3335,1
|
|
20230807,124200,144728975,3330,3330,3330,3330,0
|
|
20230807,124100,144728975,3330,3330,3330,3330,0
|
|
20230807,124000,144728975,3330,3330,3330,3330,0
|
|
20230807,123900,144728975,3330,3330,3330,3330,0
|
|
20230807,123800,144728975,3330,3330,3330,3330,0
|
|
20230807,123700,144728975,3330,3330,3330,3330,0
|
|
20230807,123600,144728975,3330,3330,3330,3330,2
|
|
20230807,123500,144722315,3340,3330,3340,3330,826
|
|
20230807,123400,141964315,3340,3340,3340,3340,0
|
|
20230807,123300,141964315,3340,3340,3340,3340,0
|
|
20230807,123200,141964315,3340,3340,3340,3340,1
|
|
20230807,123100,141960975,3340,3340,3340,3340,2
|
|
20230807,123000,141954295,3340,3330,3340,3330,897
|
|
20230807,122900,138964290,3330,3330,3330,3325,2886
|
|
20230807,122800,129356325,3330,3330,3330,3330,0
|
|
20230807,122700,129356325,3330,3330,3330,3330,0
|
|
20230807,122600,129356325,3330,3330,3330,3330,1
|
|
20230807,122500,129352995,3340,3340,3340,3340,250
|
|
20230807,122400,128517995,3335,3335,3335,3335,51
|
|
20230807,122300,128347910,3335,3335,3335,3335,100
|
|
20230807,122200,128014410,3335,3335,3335,3335,0
|
|
20230807,122100,128014410,3335,3335,3335,3335,1
|
|
20230807,122000,128011075,3335,3340,3340,3335,50
|
|
20230807,121900,127844320,3340,3340,3340,3340,0
|
|
20230807,121800,127844320,3340,3340,3340,3340,93
|
|
20230807,121700,127533700,3345,3345,3345,3345,0
|
|
20230807,121600,127533700,3345,3345,3345,3345,1
|
|
20230807,121500,127530355,3345,3345,3345,3345,0
|
|
20230807,121400,127530355,3345,3345,3345,3345,0
|
|
20230807,121300,127530355,3345,3345,3345,3345,0
|
|
20230807,121200,127530355,3345,3345,3345,3345,0
|
|
20230807,121100,127530355,3345,3345,3345,3345,0
|
|
20230807,121000,127530355,3345,3340,3345,3340,203
|
|
20230807,120900,126851695,3340,3340,3340,3340,0
|
|
20230807,120800,126851695,3340,3340,3340,3340,0
|
|
20230807,120700,126851695,3340,3340,3340,3340,20
|
|
20230807,120600,126784895,3340,3340,3340,3340,0
|
|
20230807,120500,126784895,3340,3340,3340,3340,0
|
|
20230807,120400,126784895,3340,3340,3340,3340,0
|
|
20230807,120300,126784895,3340,3340,3340,3340,0
|
|
20230807,120200,126784895,3340,3340,3340,3340,0
|
|
20230807,120100,126784895,3340,3340,3340,3340,0
|
|
20230807,120000,126784895,3340,3340,3340,3340,0
|
|
20230807,115900,126784895,3340,3340,3340,3340,18
|
|
20230807,115800,126724775,3330,3330,3330,3330,0
|
|
20230807,115700,126724775,3330,3330,3330,3330,500
|
|
20230807,115600,125059775,3340,3340,3340,3340,0
|
|
20230807,115500,125059775,3340,3340,3340,3340,11
|
|
20230807,115400,125023035,3340,3335,3340,3335,1089
|
|
20230807,115300,121390680,3330,3330,3330,3330,0
|
|
20230807,115200,121390680,3330,3330,3330,3330,0
|
|
20230807,115100,121390680,3330,3330,3330,3330,0
|
|
20230807,115000,121390680,3330,3330,3330,3330,0
|
|
20230807,114900,121390680,3330,3330,3330,3330,7
|
|
20230807,114800,121367370,3335,3335,3335,3335,0
|
|
20230807,114700,121367370,3335,3335,3335,3335,101
|
|
20230807,114600,121030535,3335,3335,3335,3335,0
|
|
20230807,114500,121030535,3335,3335,3335,3335,0
|
|
20230807,114400,121030535,3335,3335,3335,3335,4
|
|
20230807,114300,121017195,3335,3335,3335,3335,0
|
|
20230807,114200,121017195,3335,3335,3335,3335,0
|
|
20230807,114100,121017195,3335,3335,3335,3335,0
|
|
20230807,114000,121017195,3335,3335,3335,3335,0
|
|
20230807,113900,121017195,3335,3335,3335,3335,111
|
|
20230807,113800,120647010,3335,3335,3335,3335,40
|
|
20230807,113700,120513610,3335,3330,3335,3330,850
|
|
20230807,113600,117678870,3335,3335,3335,3335,0
|
|
20230807,113500,117678870,3335,3335,3335,3335,0
|
|
20230807,113400,117678870,3335,3335,3335,3335,0
|
|
20230807,113300,117678870,3335,3335,3335,3335,0
|
|
20230807,113200,117678870,3335,3335,3335,3335,0
|
|
20230807,113100,117678870,3335,3335,3335,3335,0
|
|
20230807,113000,117678870,3335,3335,3335,3335,0
|
|
20230807,112900,117678870,3335,3335,3335,3335,390
|
|
20230807,112800,116378220,3335,3335,3335,3335,614
|
|
20230807,112700,114330530,3335,3330,3335,3330,26
|
|
20230807,112600,114243870,3325,3325,3325,3325,303
|
|
20230807,112500,113236395,3330,3330,3330,3330,0
|
|
20230807,112400,113236395,3330,3330,3330,3330,0
|
|
20230807,112300,113236395,3330,3320,3330,3320,400
|
|
20230807,112200,111905795,3320,3320,3320,3320,99
|
|
20230807,112100,111577115,3325,3325,3325,3325,150
|
|
20230807,112000,111078365,3325,3325,3325,3325,0
|
|
20230807,111900,111078365,3325,3320,3325,3320,1968
|
|
20230807,111800,104535545,3320,3320,3320,3320,0
|
|
20230807,111700,104535545,3320,3320,3320,3320,0
|
|
20230807,111600,104535545,3320,3320,3320,3320,0
|
|
20230807,111500,104535545,3320,3320,3320,3320,0
|
|
20230807,111400,104535545,3320,3320,3320,3320,1
|
|
20230807,111300,104532225,3320,3320,3320,3320,1
|
|
20230807,111200,104528905,3315,3315,3315,3315,0
|
|
20230807,111100,104528905,3315,3315,3315,3315,0
|
|
20230807,111000,104528905,3315,3310,3315,3310,100
|
|
20230807,110900,104197655,3310,3310,3310,3310,1
|
|
20230807,110800,104194345,3320,3320,3320,3320,0
|
|
20230807,110700,104194345,3320,3310,3320,3310,6
|
|
20230807,110600,104174475,3315,3315,3315,3315,0
|
|
20230807,110500,104174475,3315,3315,3315,3315,0
|
|
20230807,110400,104174475,3315,3315,3315,3315,900
|
|
20230807,110300,101190975,3315,3325,3325,3315,872
|
|
20230807,110200,98291955,3325,3330,3335,3325,418
|
|
20230807,110100,96899470,3330,3310,3330,3310,1538
|
|
20230807,110000,91793020,3305,3305,3305,3305,1035
|
|
20230807,105900,88372345,3295,3295,3295,3295,0
|
|
20230807,105800,88372345,3295,3295,3295,3295,2
|
|
20230807,105700,88365755,3305,3305,3305,3305,0
|
|
20230807,105600,88365755,3305,3305,3305,3305,50
|
|
20230807,105500,88200505,3305,3305,3305,3300,116
|
|
20230807,105400,87817140,3300,3300,3300,3300,367
|
|
20230807,105300,86606040,3290,3300,3300,3290,300
|
|
20230807,105200,85616060,3300,3300,3300,3300,0
|
|
20230807,105100,85616060,3300,3295,3300,3295,449
|
|
20230807,105000,84134565,3290,3290,3290,3290,0
|
|
20230807,104900,84134565,3290,3285,3290,3285,237
|
|
20230807,104800,83354975,3275,3275,3275,3275,0
|
|
20230807,104700,83354975,3275,3275,3275,3275,0
|
|
20230807,104600,83354975,3275,3275,3275,3275,66
|
|
20230807,104500,83138825,3265,3265,3265,3265,0
|
|
20230807,104400,83138825,3265,3265,3265,3265,0
|
|
20230807,104300,83138825,3265,3265,3265,3265,0
|
|
20230807,104200,83138825,3265,3265,3265,3265,3
|
|
20230807,104100,83129030,3270,3275,3275,3270,4
|
|
20230807,104000,83115940,3275,3275,3275,3275,3
|
|
20230807,103900,83106115,3275,3275,3275,3275,1
|
|
20230807,103800,83102840,3265,3275,3275,3265,2774
|
|
20230807,103700,74025445,3275,3280,3280,3275,300
|
|
20230807,103600,73042340,3280,3280,3280,3280,19
|
|
20230807,103500,72980020,3280,3285,3285,3280,312
|
|
20230807,103400,71955115,3285,3285,3285,3280,60
|
|
20230807,103300,71758110,3275,3275,3275,3275,0
|
|
20230807,103200,71758110,3275,3275,3275,3275,0
|
|
20230807,103100,71758110,3275,3285,3285,3275,417
|
|
20230807,103000,70388355,3285,3285,3285,3285,0
|
|
20230807,102900,70388355,3285,3285,3285,3285,9
|
|
20230807,102800,70358790,3285,3285,3285,3285,0
|
|
20230807,102700,70358790,3285,3285,3285,3285,0
|
|
20230807,102600,70358790,3285,3285,3285,3285,0
|
|
20230807,102500,70358790,3285,3285,3285,3285,1
|
|
20230807,102400,70355505,3285,3285,3285,3285,0
|
|
20230807,102300,70355505,3285,3285,3285,3285,0
|
|
20230807,102200,70355505,3285,3285,3285,3285,0
|
|
20230807,102100,70355505,3285,3285,3285,3285,0
|
|
20230807,102000,70355505,3285,3285,3285,3285,8
|
|
20230807,101900,70329225,3275,3275,3275,3275,0
|
|
20230807,101800,70329225,3275,3275,3275,3275,0
|
|
20230807,101700,70329225,3275,3275,3275,3275,0
|
|
20230807,101600,70329225,3275,3275,3275,3275,0
|
|
20230807,101500,70329225,3275,3275,3275,3275,0
|
|
20230807,101400,70329225,3275,3275,3275,3275,0
|
|
20230807,101300,70329225,3275,3270,3275,3260,1045
|
|
20230807,101200,66917735,3270,3270,3270,3270,0
|
|
20230807,101100,66917735,3270,3275,3275,3270,800
|
|
20230807,101000,64301490,3275,3275,3275,3275,346
|
|
20230807,100900,63168340,3270,3270,3270,3270,2
|
|
20230807,100800,63161800,3280,3280,3280,3280,0
|
|
20230807,100700,63161800,3280,3275,3280,3275,692
|
|
20230807,100600,60892050,3275,3275,3275,3275,5
|
|
20230807,100500,60875675,3275,3285,3285,3270,2101
|
|
20230807,100400,53987960,3285,3285,3285,3285,100
|
|
20230807,100300,53659460,3285,3285,3285,3285,0
|
|
20230807,100200,53659460,3285,3285,3285,3285,0
|
|
20230807,100100,53659460,3285,3285,3285,3285,2
|
|
20230807,100000,53652890,3280,3280,3280,3280,0
|
|
20230807,095900,53652890,3280,3280,3280,3280,0
|
|
20230807,095800,53652890,3280,3280,3280,3280,17
|
|
20230807,095700,53597130,3285,3285,3285,3285,13
|
|
20230807,095600,53554425,3285,3285,3285,3285,0
|
|
20230807,095500,53554425,3285,3285,3285,3285,0
|
|
20230807,095400,53554425,3285,3285,3285,3285,0
|
|
20230807,095300,53554425,3285,3285,3285,3285,0
|
|
20230807,095200,53554425,3285,3285,3285,3285,0
|
|
20230807,095100,53554425,3285,3285,3285,3285,0
|
|
20230807,095000,53554425,3285,3285,3285,3285,0
|
|
20230807,094900,53554425,3285,3285,3285,3285,0
|
|
20230807,094800,53554425,3285,3285,3285,3285,0
|
|
20230807,094700,53554425,3285,3285,3285,3285,328
|
|
20230807,094600,52476945,3285,3285,3285,3285,0
|
|
20230807,094500,52476945,3285,3285,3285,3285,100
|
|
20230807,094400,52148445,3280,3280,3280,3280,1
|
|
20230807,094300,52145165,3280,3280,3280,3280,83
|
|
20230807,094200,51872925,3285,3285,3285,3285,20
|
|
20230807,094100,51807225,3285,3285,3285,3285,97
|
|
20230807,094000,51488580,3285,3285,3285,3285,0
|
|
20230807,093900,51488580,3285,3285,3285,3285,10
|
|
20230807,093800,51455730,3285,3290,3290,3285,174
|
|
20230807,093700,50883340,3290,3295,3295,3285,1958
|
|
20230807,093600,44440695,3300,3300,3300,3300,0
|
|
20230807,093500,44440695,3300,3300,3300,3300,25
|
|
20230807,093400,44358195,3300,3300,3300,3300,10
|
|
20230807,093300,44325195,3300,3300,3300,3300,0
|
|
20230807,093200,44325195,3300,3300,3300,3300,1050
|
|
20230807,093100,40860195,3300,3300,3300,3300,0
|
|
20230807,093000,40860195,3300,3300,3300,3300,0
|
|
20230807,092900,40860195,3300,3300,3300,3300,0
|
|
20230807,092800,40860195,3300,3300,3300,3300,0
|
|
20230807,092700,40860195,3300,3295,3300,3295,607
|
|
20230807,092600,38857290,3295,3305,3305,3295,203
|
|
20230807,092500,38186395,3295,3300,3300,3295,202
|
|
20230807,092400,37519805,3295,3290,3295,3290,132
|
|
20230807,092300,37084880,3290,3310,3310,3290,1507
|
|
20230807,092200,32113875,3310,3305,3315,3305,524
|
|
20230807,092100,30378935,3305,3305,3305,3305,6
|
|
20230807,092000,30359105,3300,3300,3300,3295,1004
|
|
20230807,091900,27045925,3300,3300,3300,3300,469
|
|
20230807,091800,25498225,3300,3315,3315,3300,1132
|
|
20230807,091700,21756600,3305,3305,3315,3300,947
|
|
20230807,091600,18617700,3310,3300,3310,3295,347
|
|
20230807,091500,17470875,3300,3290,3300,3290,820
|
|
20230807,091400,14765355,3290,3290,3290,3290,22
|
|
20230807,091300,14692975,3285,3280,3285,3280,142
|
|
20230807,091200,14226635,3270,3270,3270,3270,124
|
|
20230807,091100,13821155,3270,3275,3280,3270,226
|
|
20230807,091000,13081640,3275,3275,3275,3275,44
|
|
20230807,090900,12937540,3280,3280,3280,3280,75
|
|
20230807,090800,12691540,3280,3280,3280,3280,0
|
|
20230807,090700,12691540,3280,3280,3280,3280,0
|
|
20230807,090600,12691540,3280,3285,3285,3280,392
|
|
20230807,090500,11404500,3275,3285,3285,3275,550
|
|
20230807,090400,9600420,3285,3285,3285,3270,299
|
|
20230807,090300,8621175,3285,3275,3285,3275,120
|
|
20230807,090200,8227815,3265,3280,3290,3265,1194
|
|
20230807,090100,4318140,3295,3295,3295,3280,181
|
|
20230807,090000,3722195,3300,3300,3300,3295,1128
|