633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193000,59329510,3320,3320,3320,3320,1197
|
|
20230804,192900,59329510,3320,3320,3320,3320,0
|
|
20230804,192800,59329510,3320,3320,3320,3320,0
|
|
20230804,192700,59329510,3320,3320,3320,3320,0
|
|
20230804,192600,59329510,3320,3320,3320,3320,0
|
|
20230804,192500,59329510,3320,3320,3320,3320,0
|
|
20230804,192400,59329510,3320,3320,3320,3320,0
|
|
20230804,192300,59329510,3320,3320,3320,3320,0
|
|
20230804,192200,59329510,3320,3320,3320,3320,0
|
|
20230804,192100,59329510,3320,3320,3320,3320,0
|
|
20230804,192000,59329510,3320,3320,3320,3320,0
|
|
20230804,191900,59329510,3320,3320,3320,3320,0
|
|
20230804,191800,59329510,3320,3320,3320,3320,0
|
|
20230804,191700,59329510,3320,3320,3320,3320,0
|
|
20230804,191600,59329510,3320,3320,3320,3320,0
|
|
20230804,191500,59329510,3320,3320,3320,3320,0
|
|
20230804,191400,59329510,3320,3320,3320,3320,0
|
|
20230804,191300,59329510,3320,3320,3320,3320,0
|
|
20230804,191200,59329510,3320,3320,3320,3320,0
|
|
20230804,191100,59329510,3320,3320,3320,3320,0
|
|
20230804,191000,59329510,3320,3320,3320,3320,0
|
|
20230804,190900,59329510,3320,3320,3320,3320,0
|
|
20230804,190800,59329510,3320,3320,3320,3320,0
|
|
20230804,190700,59329510,3320,3320,3320,3320,0
|
|
20230804,190600,59329510,3320,3320,3320,3320,0
|
|
20230804,190500,59329510,3320,3320,3320,3320,0
|
|
20230804,190400,59329510,3320,3320,3320,3320,0
|
|
20230804,190300,59329510,3320,3320,3320,3320,0
|
|
20230804,190200,59329510,3320,3320,3320,3320,0
|
|
20230804,190100,59329510,3320,3320,3320,3320,0
|
|
20230804,190000,59329510,3320,3320,3320,3320,1197
|
|
20230804,185900,59329510,3320,3320,3320,3320,0
|
|
20230804,185800,59329510,3320,3320,3320,3320,0
|
|
20230804,185700,59329510,3320,3320,3320,3320,0
|
|
20230804,185600,59329510,3320,3320,3320,3320,0
|
|
20230804,185500,59329510,3320,3320,3320,3320,0
|
|
20230804,185400,59329510,3320,3320,3320,3320,0
|
|
20230804,185300,59329510,3320,3320,3320,3320,0
|
|
20230804,185200,59329510,3320,3320,3320,3320,0
|
|
20230804,185100,59329510,3320,3320,3320,3320,0
|
|
20230804,185000,59329510,3320,3320,3320,3320,0
|
|
20230804,184900,59329510,3320,3320,3320,3320,0
|
|
20230804,184800,59329510,3320,3320,3320,3320,0
|
|
20230804,184700,59329510,3320,3320,3320,3320,0
|
|
20230804,184600,59329510,3320,3320,3320,3320,0
|
|
20230804,184500,59329510,3320,3320,3320,3320,0
|
|
20230804,184400,59329510,3320,3320,3320,3320,0
|
|
20230804,184300,59329510,3320,3320,3320,3320,0
|
|
20230804,184200,59329510,3320,3320,3320,3320,0
|
|
20230804,184100,59329510,3320,3320,3320,3320,0
|
|
20230804,184000,59329510,3320,3320,3320,3320,0
|
|
20230804,183900,59329510,3320,3320,3320,3320,0
|
|
20230804,183800,59329510,3320,3320,3320,3320,0
|
|
20230804,183700,59329510,3320,3320,3320,3320,0
|
|
20230804,183600,59329510,3320,3320,3320,3320,0
|
|
20230804,183500,59329510,3320,3320,3320,3320,0
|
|
20230804,183400,59329510,3320,3320,3320,3320,0
|
|
20230804,183300,59329510,3320,3320,3320,3320,0
|
|
20230804,183200,59329510,3320,3320,3320,3320,0
|
|
20230804,183100,59329510,3320,3320,3320,3320,0
|
|
20230804,183000,59329510,3320,3320,3320,3320,1197
|
|
20230804,182900,59329510,3320,3320,3320,3320,0
|
|
20230804,182800,59329510,3320,3320,3320,3320,0
|
|
20230804,182700,59329510,3320,3320,3320,3320,0
|
|
20230804,182600,59329510,3320,3320,3320,3320,0
|
|
20230804,182500,59329510,3320,3320,3320,3320,0
|
|
20230804,182400,59329510,3320,3320,3320,3320,0
|
|
20230804,182300,59329510,3320,3320,3320,3320,0
|
|
20230804,182200,59329510,3320,3320,3320,3320,0
|
|
20230804,182100,59329510,3320,3320,3320,3320,0
|
|
20230804,182000,59329510,3320,3320,3320,3320,0
|
|
20230804,181900,59329510,3320,3320,3320,3320,0
|
|
20230804,181800,59329510,3320,3320,3320,3320,0
|
|
20230804,181700,59329510,3320,3320,3320,3320,0
|
|
20230804,181600,59329510,3320,3320,3320,3320,0
|
|
20230804,181500,59329510,3320,3320,3320,3320,0
|
|
20230804,181400,59329510,3320,3320,3320,3320,0
|
|
20230804,181300,59329510,3320,3320,3320,3320,0
|
|
20230804,181200,59329510,3320,3320,3320,3320,0
|
|
20230804,181100,59329510,3320,3320,3320,3320,0
|
|
20230804,181000,59329510,3320,3320,3320,3320,0
|
|
20230804,180900,59329510,3320,3320,3320,3320,0
|
|
20230804,180800,59329510,3320,3320,3320,3320,0
|
|
20230804,180700,59329510,3320,3320,3320,3320,0
|
|
20230804,180600,59329510,3320,3320,3320,3320,0
|
|
20230804,180500,59329510,3320,3320,3320,3320,0
|
|
20230804,180400,59329510,3320,3320,3320,3320,0
|
|
20230804,180300,59329510,3320,3320,3320,3320,0
|
|
20230804,180200,59329510,3320,3320,3320,3320,0
|
|
20230804,180100,59329510,3320,3320,3320,3320,0
|
|
20230804,180000,59329510,3320,3320,3320,3320,1197
|
|
20230804,175900,59329510,3320,3320,3320,3320,0
|
|
20230804,175800,59329510,3320,3320,3320,3320,0
|
|
20230804,175700,59329510,3320,3320,3320,3320,0
|
|
20230804,175600,59329510,3320,3320,3320,3320,0
|
|
20230804,175500,59329510,3320,3320,3320,3320,0
|
|
20230804,175400,59329510,3320,3320,3320,3320,0
|
|
20230804,175300,59329510,3320,3320,3320,3320,0
|
|
20230804,175200,59329510,3320,3320,3320,3320,0
|
|
20230804,175100,59329510,3320,3320,3320,3320,0
|
|
20230804,175000,59329510,3320,3320,3320,3320,0
|
|
20230804,174900,59329510,3320,3320,3320,3320,0
|
|
20230804,174800,59329510,3320,3320,3320,3320,0
|
|
20230804,174700,59329510,3320,3320,3320,3320,0
|
|
20230804,174600,59329510,3320,3320,3320,3320,0
|
|
20230804,174500,59329510,3320,3320,3320,3320,0
|
|
20230804,174400,59329510,3320,3320,3320,3320,0
|
|
20230804,174300,59329510,3320,3320,3320,3320,0
|
|
20230804,174200,59329510,3320,3320,3320,3320,0
|
|
20230804,174100,59329510,3320,3320,3320,3320,0
|
|
20230804,174000,59329510,3320,3320,3320,3320,0
|
|
20230804,173900,59329510,3320,3320,3320,3320,0
|
|
20230804,173800,59329510,3320,3320,3320,3320,0
|
|
20230804,173700,59329510,3320,3320,3320,3320,0
|
|
20230804,173600,59329510,3320,3320,3320,3320,0
|
|
20230804,173500,59329510,3320,3320,3320,3320,0
|
|
20230804,173400,59329510,3320,3320,3320,3320,0
|
|
20230804,173300,59329510,3320,3320,3320,3320,0
|
|
20230804,173200,59329510,3320,3320,3320,3320,0
|
|
20230804,173100,59329510,3320,3320,3320,3320,0
|
|
20230804,173000,59329510,3320,3320,3320,3320,1197
|
|
20230804,172900,59329510,3320,3320,3320,3320,0
|
|
20230804,172800,59329510,3320,3320,3320,3320,0
|
|
20230804,172700,59329510,3320,3320,3320,3320,0
|
|
20230804,172600,59329510,3320,3320,3320,3320,0
|
|
20230804,172500,59329510,3320,3320,3320,3320,0
|
|
20230804,172400,59329510,3320,3320,3320,3320,0
|
|
20230804,172300,59329510,3320,3320,3320,3320,0
|
|
20230804,172200,59329510,3320,3320,3320,3320,0
|
|
20230804,172100,59329510,3320,3320,3320,3320,0
|
|
20230804,172000,59329510,3320,3320,3320,3320,0
|
|
20230804,171900,59329510,3320,3320,3320,3320,0
|
|
20230804,171800,59329510,3320,3320,3320,3320,0
|
|
20230804,171700,59329510,3320,3320,3320,3320,0
|
|
20230804,171600,59329510,3320,3320,3320,3320,0
|
|
20230804,171500,59329510,3320,3320,3320,3320,0
|
|
20230804,171400,59329510,3320,3320,3320,3320,0
|
|
20230804,171300,59329510,3320,3320,3320,3320,0
|
|
20230804,171200,59329510,3320,3320,3320,3320,0
|
|
20230804,171100,59329510,3320,3320,3320,3320,0
|
|
20230804,171000,59329510,3320,3320,3320,3320,0
|
|
20230804,170900,59329510,3320,3320,3320,3320,0
|
|
20230804,170800,59329510,3320,3320,3320,3320,0
|
|
20230804,170700,59329510,3320,3320,3320,3320,0
|
|
20230804,170600,59329510,3320,3320,3320,3320,0
|
|
20230804,170500,59329510,3320,3320,3320,3320,0
|
|
20230804,170400,59329510,3320,3320,3320,3320,0
|
|
20230804,170300,59329510,3320,3320,3320,3320,0
|
|
20230804,170200,59329510,3320,3320,3320,3320,0
|
|
20230804,170100,59329510,3320,3320,3320,3320,0
|
|
20230804,170000,59329510,3320,3320,3320,3320,1197
|
|
20230804,165900,59329510,3320,3320,3320,3320,0
|
|
20230804,165800,59329510,3320,3320,3320,3320,0
|
|
20230804,165700,59329510,3320,3320,3320,3320,0
|
|
20230804,165600,59329510,3320,3320,3320,3320,0
|
|
20230804,165500,59329510,3320,3320,3320,3320,0
|
|
20230804,165400,59329510,3320,3320,3320,3320,0
|
|
20230804,165300,59329510,3320,3320,3320,3320,0
|
|
20230804,165200,59329510,3320,3320,3320,3320,0
|
|
20230804,165100,59329510,3320,3320,3320,3320,0
|
|
20230804,165000,59329510,3320,3320,3320,3320,0
|
|
20230804,164900,59329510,3320,3320,3320,3320,0
|
|
20230804,164800,59329510,3320,3320,3320,3320,0
|
|
20230804,164700,59329510,3320,3320,3320,3320,0
|
|
20230804,164600,59329510,3320,3320,3320,3320,0
|
|
20230804,164500,59329510,3320,3320,3320,3320,0
|
|
20230804,164400,59329510,3320,3320,3320,3320,0
|
|
20230804,164300,59329510,3320,3320,3320,3320,0
|
|
20230804,164200,59329510,3320,3320,3320,3320,0
|
|
20230804,164100,59329510,3320,3320,3320,3320,0
|
|
20230804,164000,59329510,3320,3320,3320,3320,0
|
|
20230804,163900,59329510,3320,3320,3320,3320,0
|
|
20230804,163800,59329510,3320,3320,3320,3320,0
|
|
20230804,163700,59329510,3320,3320,3320,3320,0
|
|
20230804,163600,59329510,3320,3320,3320,3320,0
|
|
20230804,163500,59329510,3320,3320,3320,3320,0
|
|
20230804,163400,59329510,3320,3320,3320,3320,0
|
|
20230804,163300,59329510,3320,3320,3320,3320,0
|
|
20230804,163200,59329510,3320,3320,3320,3320,0
|
|
20230804,163100,59329510,3320,3320,3320,3320,0
|
|
20230804,163000,59329510,3320,3320,3320,3320,1197
|
|
20230804,162900,59329510,3320,3320,3320,3320,0
|
|
20230804,162800,59329510,3320,3320,3320,3320,0
|
|
20230804,162700,59329510,3320,3320,3320,3320,0
|
|
20230804,162600,59329510,3320,3320,3320,3320,0
|
|
20230804,162500,59329510,3320,3320,3320,3320,0
|
|
20230804,162400,59329510,3320,3320,3320,3320,0
|
|
20230804,162300,59329510,3320,3320,3320,3320,0
|
|
20230804,162200,59329510,3320,3320,3320,3320,0
|
|
20230804,162100,59329510,3320,3320,3320,3320,0
|
|
20230804,162000,59329510,3320,3320,3320,3320,0
|
|
20230804,161900,59329510,3320,3320,3320,3320,0
|
|
20230804,161800,59329510,3320,3320,3320,3320,0
|
|
20230804,161700,59329510,3320,3320,3320,3320,0
|
|
20230804,161600,59329510,3320,3320,3320,3320,0
|
|
20230804,161500,59329510,3320,3320,3320,3320,0
|
|
20230804,161400,59329510,3320,3320,3320,3320,0
|
|
20230804,161300,59329510,3320,3320,3320,3320,0
|
|
20230804,161200,59329510,3320,3320,3320,3320,0
|
|
20230804,161100,59329510,3320,3320,3320,3320,0
|
|
20230804,161000,59329510,3320,3320,3320,3320,0
|
|
20230804,160900,59329510,3320,3320,3320,3320,0
|
|
20230804,160800,59329510,3320,3320,3320,3320,0
|
|
20230804,160700,59329510,3320,3320,3320,3320,0
|
|
20230804,160600,59329510,3320,3320,3320,3320,0
|
|
20230804,160500,59329510,3320,3320,3320,3320,0
|
|
20230804,160400,59329510,3320,3320,3320,3320,0
|
|
20230804,160300,59329510,3320,3320,3320,3320,0
|
|
20230804,160200,59329510,3320,3320,3320,3320,0
|
|
20230804,160100,59329510,3320,3320,3320,3320,0
|
|
20230804,160000,59329510,3320,3320,3320,3320,1197
|
|
20230804,155900,59329510,3320,3320,3320,3320,0
|
|
20230804,155800,59329510,3320,3320,3320,3320,0
|
|
20230804,155700,59329510,3320,3320,3320,3320,0
|
|
20230804,155600,59329510,3320,3320,3320,3320,0
|
|
20230804,155500,59329510,3320,3320,3320,3320,0
|
|
20230804,155400,59329510,3320,3320,3320,3320,0
|
|
20230804,155300,59329510,3320,3320,3320,3320,0
|
|
20230804,155200,59329510,3320,3320,3320,3320,0
|
|
20230804,155100,59329510,3320,3320,3320,3320,0
|
|
20230804,155000,59329510,3320,3320,3320,3320,0
|
|
20230804,154900,59329510,3320,3320,3320,3320,0
|
|
20230804,154800,59329510,3320,3320,3320,3320,0
|
|
20230804,154700,59329510,3320,3320,3320,3320,0
|
|
20230804,154600,59329510,3320,3320,3320,3320,0
|
|
20230804,154500,59329510,3320,3320,3320,3320,0
|
|
20230804,154400,59329510,3320,3320,3320,3320,0
|
|
20230804,154300,59329510,3320,3320,3320,3320,0
|
|
20230804,154200,59329510,3320,3320,3320,3320,0
|
|
20230804,154100,59329510,3320,3320,3320,3320,0
|
|
20230804,154000,59329510,3320,3320,3320,3320,0
|
|
20230804,153900,59329510,3320,3320,3320,3320,0
|
|
20230804,153800,59329510,3320,3320,3320,3320,0
|
|
20230804,153700,59329510,3320,3320,3320,3320,0
|
|
20230804,153600,59329510,3320,3320,3320,3320,0
|
|
20230804,153500,59329510,3320,3320,3320,3320,0
|
|
20230804,153400,59329510,3320,3320,3320,3320,0
|
|
20230804,153300,59329510,3320,3320,3320,3320,0
|
|
20230804,153200,59329510,3320,3320,3320,3320,0
|
|
20230804,153100,59329510,3320,3320,3320,3320,0
|
|
20230804,153000,59329510,3320,3320,3320,3320,2394
|
|
20230804,152900,55355470,3315,3315,3315,3315,0
|
|
20230804,152800,55355470,3315,3315,3315,3315,0
|
|
20230804,152700,55355470,3315,3315,3315,3315,0
|
|
20230804,152600,55355470,3315,3315,3315,3315,0
|
|
20230804,152500,55355470,3315,3315,3315,3315,0
|
|
20230804,152400,55355470,3315,3315,3315,3315,0
|
|
20230804,152300,55355470,3315,3315,3315,3315,0
|
|
20230804,152200,55355470,3315,3315,3315,3315,0
|
|
20230804,152100,55355470,3315,3315,3315,3315,0
|
|
20230804,152000,55355470,3315,3315,3315,3315,0
|
|
20230804,151900,55355470,3315,3295,3315,3290,273
|
|
20230804,151800,54456785,3300,3300,3300,3300,8
|
|
20230804,151700,54430385,3300,3300,3300,3300,8
|
|
20230804,151600,54403985,3305,3295,3305,3295,8
|
|
20230804,151500,54377555,3305,3300,3305,3300,118
|
|
20230804,151400,53987695,3305,3305,3305,3305,8
|
|
20230804,151300,53961255,3305,3305,3305,3305,7
|
|
20230804,151200,53938120,3310,3310,3310,3310,8
|
|
20230804,151100,53911640,3300,3310,3310,3300,74
|
|
20230804,151000,53667360,3310,3310,3310,3310,7
|
|
20230804,150900,53644190,3310,3310,3310,3310,8
|
|
20230804,150800,53617710,3310,3310,3315,3300,1814
|
|
20230804,150700,47626860,3310,3310,3310,3310,7
|
|
20230804,150600,47603690,3310,3310,3310,3310,8
|
|
20230804,150500,47577210,3310,3310,3310,3310,33
|
|
20230804,150400,47467980,3310,3300,3310,3300,57
|
|
20230804,150300,47279810,3310,3300,3310,3300,443
|
|
20230804,150200,45817830,3305,3305,3305,3305,8
|
|
20230804,150100,45791390,3305,3305,3305,3305,7
|
|
20230804,150000,45768255,3290,3310,3310,3290,788
|
|
20230804,145900,43175570,3310,3310,3310,3310,25
|
|
20230804,145800,43092820,3310,3310,3310,3310,7
|
|
20230804,145700,43069650,3310,3310,3310,3310,8
|
|
20230804,145600,43043170,3310,3310,3310,3310,8
|
|
20230804,145500,43016690,3310,3310,3310,3310,7
|
|
20230804,145400,42993520,3315,3310,3315,3310,54
|
|
20230804,145300,42814760,3310,3310,3310,3310,113
|
|
20230804,145200,42440730,3310,3310,3310,3310,7
|
|
20230804,145100,42417560,3310,3310,3310,3310,8
|
|
20230804,145000,42391080,3310,3310,3310,3310,8
|
|
20230804,144900,42364600,3310,3310,3310,3310,8
|
|
20230804,144800,42338120,3310,3310,3310,3310,13
|
|
20230804,144700,42295090,3310,3310,3310,3310,8
|
|
20230804,144600,42268610,3310,3310,3310,3310,8
|
|
20230804,144500,42242130,3310,3310,3310,3310,7
|
|
20230804,144400,42218960,3310,3310,3310,3310,8
|
|
20230804,144300,42192480,3310,3310,3310,3310,8
|
|
20230804,144200,42166000,3310,3310,3310,3310,7
|
|
20230804,144100,42142830,3310,3310,3310,3310,8
|
|
20230804,144000,42116350,3310,3310,3310,3310,8
|
|
20230804,143900,42089870,3310,3310,3310,3310,7
|
|
20230804,143800,42066700,3310,3310,3310,3310,8
|
|
20230804,143700,42040220,3310,3310,3310,3310,8
|
|
20230804,143600,42013740,3310,3310,3310,3310,7
|
|
20230804,143500,41990570,3310,3305,3310,3305,8
|
|
20230804,143400,41964120,3305,3305,3305,3305,8
|
|
20230804,143300,41937680,3305,3305,3305,3305,7
|
|
20230804,143200,41914545,3305,3305,3305,3305,8
|
|
20230804,143100,41888105,3305,3305,3305,3305,8
|
|
20230804,143000,41861665,3305,3305,3305,3305,7
|
|
20230804,142900,41838530,3305,3305,3305,3305,8
|
|
20230804,142800,41812090,3305,3300,3305,3300,8
|
|
20230804,142700,41785670,3300,3300,3300,3300,7
|
|
20230804,142600,41762570,3300,3300,3300,3300,8
|
|
20230804,142500,41736170,3300,3300,3300,3300,8
|
|
20230804,142400,41709770,3300,3300,3300,3300,7
|
|
20230804,142300,41686670,3300,3300,3300,3300,8
|
|
20230804,142200,41660270,3300,3300,3300,3300,8
|
|
20230804,142100,41633870,3305,3305,3305,3305,8
|
|
20230804,142000,41607430,3305,3305,3305,3305,7
|
|
20230804,141900,41584295,3305,3305,3305,3305,8
|
|
20230804,141800,41557855,3305,3305,3305,3305,8
|
|
20230804,141700,41531415,3305,3305,3305,3305,7
|
|
20230804,141600,41508280,3305,3305,3305,3305,8
|
|
20230804,141500,41481840,3305,3295,3305,3295,363
|
|
20230804,141400,40285675,3295,3295,3295,3295,7
|
|
20230804,141300,40262610,3295,3295,3295,3295,8
|
|
20230804,141200,40236250,3295,3295,3295,3295,58
|
|
20230804,141100,40045140,3295,3295,3295,3295,7
|
|
20230804,141000,40022075,3295,3295,3295,3295,8
|
|
20230804,140900,39995715,3295,3295,3295,3295,8
|
|
20230804,140800,39969355,3295,3295,3295,3295,7
|
|
20230804,140700,39946290,3295,3295,3295,3295,8
|
|
20230804,140600,39919930,3295,3295,3295,3295,8
|
|
20230804,140500,39893570,3295,3295,3295,3295,7
|
|
20230804,140400,39870505,3295,3295,3295,3295,8
|
|
20230804,140300,39844145,3295,3305,3305,3295,228
|
|
20230804,140200,39092805,3305,3305,3305,3305,64
|
|
20230804,140100,38881285,3305,3305,3305,3305,8
|
|
20230804,140000,38854845,3305,3305,3305,3305,8
|
|
20230804,135900,38828405,3305,3310,3310,3305,9
|
|
20230804,135800,38798625,3310,3310,3310,3310,8
|
|
20230804,135700,38772145,3310,3310,3310,3310,8
|
|
20230804,135600,38745665,3305,3305,3305,3305,49
|
|
20230804,135500,38583720,3305,3305,3305,3305,8
|
|
20230804,135400,38557280,3305,3305,3305,3305,8
|
|
20230804,135300,38530840,3305,3305,3305,3305,8
|
|
20230804,135200,38504400,3305,3305,3305,3305,7
|
|
20230804,135100,38481265,3305,3305,3305,3305,74
|
|
20230804,135000,38236695,3305,3305,3305,3305,8
|
|
20230804,134900,38210255,3305,3305,3305,3305,7
|
|
20230804,134800,38187120,3305,3305,3305,3305,8
|
|
20230804,134700,38160680,3305,3305,3305,3305,8
|
|
20230804,134600,38134240,3305,3305,3305,3305,7
|
|
20230804,134500,38111105,3305,3305,3305,3305,8
|
|
20230804,134400,38084665,3305,3305,3305,3305,8
|
|
20230804,134300,38058225,3305,3305,3305,3305,7
|
|
20230804,134200,38035090,3305,3305,3305,3305,13
|
|
20230804,134100,37992125,3305,3305,3305,3305,11
|
|
20230804,134000,37955770,3305,3305,3305,3305,7
|
|
20230804,133900,37932635,3305,3305,3305,3305,10
|
|
20230804,133800,37899585,3305,3305,3305,3305,8
|
|
20230804,133700,37873145,3305,3305,3305,3305,7
|
|
20230804,133600,37850010,3305,3305,3305,3305,8
|
|
20230804,133500,37823570,3305,3305,3305,3305,8
|
|
20230804,133400,37797130,3305,3305,3305,3305,7
|
|
20230804,133300,37773995,3305,3305,3305,3305,8
|
|
20230804,133200,37747555,3305,3305,3305,3305,8
|
|
20230804,133100,37721115,3305,3305,3305,3305,7
|
|
20230804,133000,37697980,3305,3305,3305,3305,308
|
|
20230804,132900,36680040,3305,3305,3305,3305,8
|
|
20230804,132800,36653600,3310,3310,3310,3310,7
|
|
20230804,132700,36630430,3310,3310,3310,3310,8
|
|
20230804,132600,36603950,3310,3310,3310,3310,8
|
|
20230804,132500,36577470,3310,3305,3310,3305,8
|
|
20230804,132400,36551010,3305,3305,3305,3305,7
|
|
20230804,132300,36527875,3305,3305,3305,3305,8
|
|
20230804,132200,36501435,3305,3305,3305,3305,8
|
|
20230804,132100,36474995,3305,3305,3305,3305,7
|
|
20230804,132000,36451860,3305,3305,3305,3305,8
|
|
20230804,131900,36425420,3305,3305,3305,3305,8
|
|
20230804,131800,36398980,3305,3305,3305,3305,8
|
|
20230804,131700,36372540,3305,3305,3305,3305,8
|
|
20230804,131600,36346100,3305,3305,3305,3305,8
|
|
20230804,131500,36319660,3305,3305,3305,3305,7
|
|
20230804,131400,36296525,3305,3305,3305,3305,8
|
|
20230804,131300,36270085,3305,3305,3305,3305,8
|
|
20230804,131200,36243645,3305,3305,3305,3305,7
|
|
20230804,131100,36220510,3305,3305,3305,3305,8
|
|
20230804,131000,36194070,3305,3295,3305,3280,78
|
|
20230804,130900,35938000,3310,3310,3310,3310,7
|
|
20230804,130800,35914830,3315,3310,3315,3310,8
|
|
20230804,130700,35888325,3310,3310,3310,3310,8
|
|
20230804,130600,35861845,3310,3310,3310,3310,32
|
|
20230804,130500,35755925,3310,3310,3310,3310,8
|
|
20230804,130400,35729445,3310,3310,3310,3310,8
|
|
20230804,130300,35702965,3310,3310,3310,3310,7
|
|
20230804,130200,35679795,3310,3310,3310,3310,8
|
|
20230804,130100,35653315,3310,3310,3310,3310,8
|
|
20230804,130000,35626835,3310,3300,3310,3300,7
|
|
20230804,125900,35603685,3300,3300,3300,3300,8
|
|
20230804,125800,35577285,3300,3300,3300,3300,8
|
|
20230804,125700,35550885,3300,3300,3300,3300,8
|
|
20230804,125600,35524485,3300,3300,3300,3300,7
|
|
20230804,125500,35501385,3300,3300,3300,3300,8
|
|
20230804,125400,35474985,3300,3300,3300,3300,8
|
|
20230804,125300,35448585,3300,3300,3300,3300,7
|
|
20230804,125200,35425485,3300,3300,3300,3300,8
|
|
20230804,125100,35399085,3300,3300,3300,3300,8
|
|
20230804,125000,35372685,3300,3300,3300,3300,7
|
|
20230804,124900,35349585,3300,3300,3300,3300,8
|
|
20230804,124800,35323185,3300,3300,3300,3300,8
|
|
20230804,124700,35296785,3300,3290,3300,3280,215
|
|
20230804,124600,34591110,3300,3300,3300,3300,8
|
|
20230804,124500,34564710,3300,3300,3300,3300,8
|
|
20230804,124400,34538310,3300,3300,3300,3300,7
|
|
20230804,124300,34515210,3300,3300,3300,3300,10
|
|
20230804,124200,34482210,3300,3300,3300,3300,8
|
|
20230804,124100,34455810,3305,3300,3305,3300,317
|
|
20230804,124000,33408810,3300,3300,3300,3300,8
|
|
20230804,123900,33382410,3300,3300,3300,3300,8
|
|
20230804,123800,33356010,3300,3300,3300,3300,7
|
|
20230804,123700,33332910,3300,3300,3300,3300,8
|
|
20230804,123600,33306510,3300,3300,3300,3300,8
|
|
20230804,123500,33280110,3300,3300,3300,3300,7
|
|
20230804,123400,33257010,3300,3300,3300,3300,8
|
|
20230804,123300,33230610,3300,3300,3300,3300,8
|
|
20230804,123200,33204210,3300,3300,3300,3300,7
|
|
20230804,123100,33181110,3300,3300,3300,3300,8
|
|
20230804,123000,33154710,3300,3300,3300,3300,8
|
|
20230804,122900,33128310,3300,3300,3300,3300,8
|
|
20230804,122800,33101910,3300,3300,3300,3300,7
|
|
20230804,122700,33078810,3300,3300,3300,3300,8
|
|
20230804,122600,33052410,3300,3300,3300,3300,8
|
|
20230804,122500,33026010,3300,3300,3300,3300,7
|
|
20230804,122400,33002910,3300,3300,3300,3300,8
|
|
20230804,122300,32976510,3300,3300,3300,3300,8
|
|
20230804,122200,32950110,3300,3300,3300,3300,7
|
|
20230804,122100,32927010,3300,3300,3300,3300,8
|
|
20230804,122000,32900610,3295,3300,3300,3295,10
|
|
20230804,121900,32867620,3300,3300,3300,3300,7
|
|
20230804,121800,32844520,3290,3290,3290,3290,8
|
|
20230804,121700,32818200,3290,3290,3290,3290,8
|
|
20230804,121600,32791880,3290,3290,3290,3290,7
|
|
20230804,121500,32768850,3290,3300,3300,3290,85
|
|
20230804,121400,32489120,3300,3300,3300,3300,8
|
|
20230804,121300,32462720,3300,3300,3300,3300,7
|
|
20230804,121200,32439620,3300,3300,3300,3300,8
|
|
20230804,121100,32413220,3300,3300,3300,3300,8
|
|
20230804,121000,32386820,3300,3300,3300,3300,7
|
|
20230804,120900,32363720,3300,3300,3300,3300,8
|
|
20230804,120800,32337320,3300,3300,3300,3300,8
|
|
20230804,120700,32310920,3300,3300,3300,3300,7
|
|
20230804,120600,32287820,3300,3300,3300,3300,8
|
|
20230804,120500,32261420,3300,3300,3300,3300,8
|
|
20230804,120400,32235020,3300,3300,3300,3300,7
|
|
20230804,120300,32211920,3300,3300,3300,3300,8
|
|
20230804,120200,32185520,3300,3300,3300,3300,8
|
|
20230804,120100,32159120,3300,3300,3300,3300,8
|
|
20230804,120000,32132720,3300,3300,3300,3300,7
|
|
20230804,115900,32109620,3300,3300,3300,3300,8
|
|
20230804,115800,32083220,3300,3300,3300,3300,8
|
|
20230804,115700,32056820,3300,3300,3300,3300,7
|
|
20230804,115600,32033720,3300,3300,3300,3300,8
|
|
20230804,115500,32007320,3300,3300,3300,3300,8
|
|
20230804,115400,31980920,3300,3300,3300,3300,7
|
|
20230804,115300,31957820,3300,3300,3300,3300,8
|
|
20230804,115200,31931420,3300,3300,3300,3300,9
|
|
20230804,115100,31901720,3300,3300,3300,3300,7
|
|
20230804,115000,31878620,3300,3300,3300,3300,8
|
|
20230804,114900,31852220,3300,3300,3300,3300,8
|
|
20230804,114800,31825820,3300,3300,3300,3300,7
|
|
20230804,114700,31802720,3300,3300,3300,3300,8
|
|
20230804,114600,31776320,3300,3300,3300,3300,8
|
|
20230804,114500,31749920,3300,3300,3300,3300,7
|
|
20230804,114400,31726820,3300,3300,3300,3300,8
|
|
20230804,114300,31700420,3300,3300,3300,3300,8
|
|
20230804,114200,31674020,3300,3300,3300,3300,7
|
|
20230804,114100,31650920,3300,3300,3300,3300,8
|
|
20230804,114000,31624520,3300,3300,3300,3300,8
|
|
20230804,113900,31598120,3300,3300,3300,3300,7
|
|
20230804,113800,31575020,3300,3300,3300,3300,8
|
|
20230804,113700,31548620,3300,3300,3300,3300,8
|
|
20230804,113600,31522220,3300,3300,3300,3300,7
|
|
20230804,113500,31499120,3300,3300,3300,3300,8
|
|
20230804,113400,31472720,3305,3305,3305,3305,8
|
|
20230804,113300,31446280,3305,3305,3305,3305,8
|
|
20230804,113200,31419840,3305,3305,3305,3305,7
|
|
20230804,113100,31396705,3305,3305,3305,3305,8
|
|
20230804,113000,31370265,3305,3305,3305,3305,8
|
|
20230804,112900,31343825,3305,3305,3305,3305,7
|
|
20230804,112800,31320690,3305,3305,3305,3305,8
|
|
20230804,112700,31294250,3305,3305,3305,3305,8
|
|
20230804,112600,31267810,3305,3305,3305,3305,7
|
|
20230804,112500,31244675,3305,3305,3305,3305,8
|
|
20230804,112400,31218235,3305,3305,3305,3305,8
|
|
20230804,112300,31191795,3305,3305,3305,3305,7
|
|
20230804,112200,31168660,3305,3300,3305,3300,8
|
|
20230804,112100,31142245,3300,3300,3300,3300,1004
|
|
20230804,112000,27829045,3300,3300,3300,3300,7
|
|
20230804,111900,27805945,3300,3300,3300,3300,8
|
|
20230804,111800,27779545,3300,3295,3300,3295,257
|
|
20230804,111700,26932535,3295,3295,3295,3295,7
|
|
20230804,111600,26909470,3300,3300,3300,3300,9
|
|
20230804,111500,26879770,3300,3290,3300,3290,13
|
|
20230804,111400,26836910,3290,3290,3290,3290,7
|
|
20230804,111300,26813880,3290,3280,3290,3280,508
|
|
20230804,111200,25147560,3290,3290,3290,3290,8
|
|
20230804,111100,25121240,3290,3295,3295,3290,18
|
|
20230804,111000,25061945,3295,3295,3295,3295,8
|
|
20230804,110900,25035585,3305,3305,3305,3305,8
|
|
20230804,110800,25009145,3305,3305,3305,3305,8
|
|
20230804,110700,24982705,3305,3305,3305,3305,8
|
|
20230804,110600,24956265,3305,3305,3305,3305,8
|
|
20230804,110500,24929825,3305,3305,3305,3305,2
|
|
20230804,110400,24923215,3280,3280,3280,3280,0
|
|
20230804,110300,24923215,3280,3280,3280,3280,122
|
|
20230804,110200,24523055,3285,3285,3285,3285,80
|
|
20230804,110100,24260255,3290,3290,3290,3290,98
|
|
20230804,110000,23937835,3305,3305,3305,3305,0
|
|
20230804,105900,23937835,3305,3300,3305,3300,117
|
|
20230804,105800,23551265,3300,3300,3300,3300,0
|
|
20230804,105700,23551265,3300,3300,3300,3300,1
|
|
20230804,105600,23547965,3295,3295,3295,3295,0
|
|
20230804,105500,23547965,3295,3295,3295,3295,0
|
|
20230804,105400,23547965,3295,3295,3295,3295,0
|
|
20230804,105300,23547965,3295,3295,3295,3295,0
|
|
20230804,105200,23547965,3295,3295,3295,3295,0
|
|
20230804,105100,23547965,3295,3295,3295,3295,0
|
|
20230804,105000,23547965,3295,3295,3295,3295,1
|
|
20230804,104900,23544670,3300,3300,3300,3300,0
|
|
20230804,104800,23544670,3300,3300,3300,3300,1
|
|
20230804,104700,23541370,3300,3305,3305,3295,156
|
|
20230804,104600,23025835,3305,3305,3305,3305,0
|
|
20230804,104500,23025835,3305,3305,3305,3305,0
|
|
20230804,104400,23025835,3305,3305,3305,3305,0
|
|
20230804,104300,23025835,3305,3305,3305,3305,1
|
|
20230804,104200,23022530,3310,3310,3310,3310,0
|
|
20230804,104100,23022530,3310,3310,3310,3310,0
|
|
20230804,104000,23022530,3310,3300,3310,3300,4
|
|
20230804,103900,23009300,3285,3285,3285,3285,0
|
|
20230804,103800,23009300,3285,3285,3285,3285,0
|
|
20230804,103700,23009300,3285,3310,3310,3285,63
|
|
20230804,103600,22802270,3310,3310,3310,3310,0
|
|
20230804,103500,22802270,3310,3310,3310,3310,0
|
|
20230804,103400,22802270,3310,3310,3310,3310,7
|
|
20230804,103300,22779100,3310,3310,3310,3310,0
|
|
20230804,103200,22779100,3310,3310,3310,3310,0
|
|
20230804,103100,22779100,3310,3310,3310,3310,10
|
|
20230804,103000,22746000,3315,3300,3315,3300,4
|
|
20230804,102900,22732770,3290,3290,3290,3290,0
|
|
20230804,102800,22732770,3290,3290,3290,3290,0
|
|
20230804,102700,22732770,3290,3290,3290,3290,0
|
|
20230804,102600,22732770,3290,3290,3290,3290,0
|
|
20230804,102500,22732770,3290,3295,3295,3290,22
|
|
20230804,102400,22660350,3295,3295,3295,3295,0
|
|
20230804,102300,22660350,3295,3295,3295,3295,0
|
|
20230804,102200,22660350,3295,3295,3295,3295,0
|
|
20230804,102100,22660350,3295,3295,3295,3295,0
|
|
20230804,102000,22660350,3295,3295,3295,3295,0
|
|
20230804,101900,22660350,3295,3295,3295,3295,0
|
|
20230804,101800,22660350,3295,3295,3295,3295,0
|
|
20230804,101700,22660350,3295,3295,3295,3295,0
|
|
20230804,101600,22660350,3295,3295,3295,3295,0
|
|
20230804,101500,22660350,3295,3295,3295,3295,0
|
|
20230804,101400,22660350,3295,3300,3300,3295,307
|
|
20230804,101300,21647690,3305,3305,3305,3305,0
|
|
20230804,101200,21647690,3305,3305,3305,3305,0
|
|
20230804,101100,21647690,3305,3305,3305,3305,2
|
|
20230804,101000,21641080,3305,3305,3305,3305,0
|
|
20230804,100900,21641080,3305,3305,3305,3305,0
|
|
20230804,100800,21641080,3305,3310,3310,3305,200
|
|
20230804,100700,20979115,3320,3320,3320,3320,0
|
|
20230804,100600,20979115,3320,3320,3320,3320,0
|
|
20230804,100500,20979115,3320,3320,3320,3320,0
|
|
20230804,100400,20979115,3320,3320,3320,3320,0
|
|
20230804,100300,20979115,3320,3320,3320,3320,269
|
|
20230804,100200,20086035,3320,3320,3320,3320,8
|
|
20230804,100100,20059475,3320,3325,3325,3320,51
|
|
20230804,100000,19889905,3325,3325,3325,3325,0
|
|
20230804,095900,19889905,3325,3325,3325,3325,0
|
|
20230804,095800,19889905,3325,3325,3325,3325,0
|
|
20230804,095700,19889905,3325,3325,3325,3325,0
|
|
20230804,095600,19889905,3325,3290,3325,3290,300
|
|
20230804,095500,18899735,3290,3290,3290,3290,0
|
|
20230804,095400,18899735,3290,3290,3290,3290,0
|
|
20230804,095300,18899735,3290,3290,3290,3290,0
|
|
20230804,095200,18899735,3290,3290,3290,3290,100
|
|
20230804,095100,18570735,3290,3290,3290,3290,0
|
|
20230804,095000,18570735,3290,3290,3290,3290,49
|
|
20230804,094900,18409525,3300,3300,3300,3300,0
|
|
20230804,094800,18409525,3300,3300,3300,3300,0
|
|
20230804,094700,18409525,3300,3300,3300,3300,50
|
|
20230804,094600,18244525,3290,3300,3305,3290,504
|
|
20230804,094500,16580910,3300,3300,3300,3300,0
|
|
20230804,094400,16580910,3300,3290,3300,3290,421
|
|
20230804,094300,15195790,3300,3300,3300,3300,0
|
|
20230804,094200,15195790,3300,3300,3300,3300,0
|
|
20230804,094100,15195790,3300,3300,3300,3300,0
|
|
20230804,094000,15195790,3300,3300,3300,3300,0
|
|
20230804,093900,15195790,3300,3300,3300,3300,0
|
|
20230804,093800,15195790,3300,3305,3305,3300,3
|
|
20230804,093700,15185885,3305,3305,3305,3300,6
|
|
20230804,093600,15166075,3310,3305,3310,3305,51
|
|
20230804,093500,14997370,3305,3305,3305,3305,78
|
|
20230804,093400,14739580,3305,3305,3305,3305,0
|
|
20230804,093300,14739580,3305,3305,3305,3305,1
|
|
20230804,093200,14736275,3310,3310,3310,3310,0
|
|
20230804,093100,14736275,3310,3310,3310,3310,16
|
|
20230804,093000,14683315,3310,3280,3315,3280,1295
|
|
20230804,092900,10406550,3285,3285,3285,3285,0
|
|
20230804,092800,10406550,3285,3285,3285,3285,0
|
|
20230804,092700,10406550,3285,3285,3285,3285,10
|
|
20230804,092600,10373700,3285,3285,3285,3285,90
|
|
20230804,092500,10078050,3285,3285,3285,3285,15
|
|
20230804,092400,10028775,3255,3260,3260,3255,474
|
|
20230804,092300,8485165,3265,3270,3270,3265,463
|
|
20230804,092200,6973440,3270,3270,3270,3270,6
|
|
20230804,092100,6953820,3270,3270,3270,3270,6
|
|
20230804,092000,6934200,3265,3270,3270,3265,106
|
|
20230804,091900,6588080,3275,3275,3275,3275,0
|
|
20230804,091800,6588080,3275,3275,3275,3275,0
|
|
20230804,091700,6588080,3275,3275,3275,3275,0
|
|
20230804,091600,6588080,3275,3285,3285,3275,371
|
|
20230804,091500,5371935,3285,3285,3285,3285,15
|
|
20230804,091400,5322660,3285,3285,3285,3285,5
|
|
20230804,091300,5306235,3290,3290,3290,3290,0
|
|
20230804,091200,5306235,3290,3290,3290,3290,0
|
|
20230804,091100,5306235,3290,3280,3290,3280,315
|
|
20230804,091000,4272775,3275,3275,3275,3275,200
|
|
20230804,090900,3617775,3275,3275,3275,3275,340
|
|
20230804,090800,2504275,3275,3275,3275,3275,0
|
|
20230804,090700,2504275,3275,3275,3275,3275,0
|
|
20230804,090600,2504275,3275,3275,3275,3275,0
|
|
20230804,090500,2504275,3275,3275,3275,3275,0
|
|
20230804,090400,2504275,3275,3275,3275,3275,0
|
|
20230804,090300,2504275,3275,3275,3275,3275,0
|
|
20230804,090200,2504275,3275,3275,3275,3275,0
|
|
20230804,090100,2504275,3275,3275,3275,3265,152
|
|
20230804,090000,2007975,3265,3265,3265,3265,615
|