635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193200,218431475,3140,3140,3140,3140,1411
|
|
20230814,193100,218431475,3140,3140,3140,3140,0
|
|
20230814,193000,218431475,3140,3140,3140,3140,0
|
|
20230814,192900,218431475,3140,3140,3140,3140,0
|
|
20230814,192800,218431475,3140,3140,3140,3140,0
|
|
20230814,192700,218431475,3140,3140,3140,3140,0
|
|
20230814,192600,218431475,3140,3140,3140,3140,0
|
|
20230814,192500,218431475,3140,3140,3140,3140,0
|
|
20230814,192400,218431475,3140,3140,3140,3140,0
|
|
20230814,192300,218431475,3140,3140,3140,3140,0
|
|
20230814,192200,218431475,3140,3140,3140,3140,0
|
|
20230814,192100,218431475,3140,3140,3140,3140,0
|
|
20230814,192000,218431475,3140,3140,3140,3140,0
|
|
20230814,191900,218431475,3140,3140,3140,3140,0
|
|
20230814,191800,218431475,3140,3140,3140,3140,0
|
|
20230814,191700,218431475,3140,3140,3140,3140,0
|
|
20230814,191600,218431475,3140,3140,3140,3140,0
|
|
20230814,191500,218431475,3140,3140,3140,3140,0
|
|
20230814,191400,218431475,3140,3140,3140,3140,0
|
|
20230814,191300,218431475,3140,3140,3140,3140,0
|
|
20230814,191200,218431475,3140,3140,3140,3140,0
|
|
20230814,191100,218431475,3140,3140,3140,3140,0
|
|
20230814,191000,218431475,3140,3140,3140,3140,0
|
|
20230814,190900,218431475,3140,3140,3140,3140,0
|
|
20230814,190800,218431475,3140,3140,3140,3140,0
|
|
20230814,190700,218431475,3140,3140,3140,3140,0
|
|
20230814,190600,218431475,3140,3140,3140,3140,0
|
|
20230814,190500,218431475,3140,3140,3140,3140,0
|
|
20230814,190400,218431475,3140,3140,3140,3140,0
|
|
20230814,190300,218431475,3140,3140,3140,3140,0
|
|
20230814,190200,218431475,3140,3140,3140,3140,1411
|
|
20230814,190100,218431475,3140,3140,3140,3140,0
|
|
20230814,190000,218431475,3140,3140,3140,3140,0
|
|
20230814,185900,218431475,3140,3140,3140,3140,0
|
|
20230814,185800,218431475,3140,3140,3140,3140,0
|
|
20230814,185700,218431475,3140,3140,3140,3140,0
|
|
20230814,185600,218431475,3140,3140,3140,3140,0
|
|
20230814,185500,218431475,3140,3140,3140,3140,0
|
|
20230814,185400,218431475,3140,3140,3140,3140,0
|
|
20230814,185300,218431475,3140,3140,3140,3140,0
|
|
20230814,185200,218431475,3140,3140,3140,3140,0
|
|
20230814,185100,218431475,3140,3140,3140,3140,0
|
|
20230814,185000,218431475,3140,3140,3140,3140,0
|
|
20230814,184900,218431475,3140,3140,3140,3140,0
|
|
20230814,184800,218431475,3140,3140,3140,3140,0
|
|
20230814,184700,218431475,3140,3140,3140,3140,0
|
|
20230814,184600,218431475,3140,3140,3140,3140,0
|
|
20230814,184500,218431475,3140,3140,3140,3140,0
|
|
20230814,184400,218431475,3140,3140,3140,3140,0
|
|
20230814,184300,218431475,3140,3140,3140,3140,0
|
|
20230814,184200,218431475,3140,3140,3140,3140,0
|
|
20230814,184100,218431475,3140,3140,3140,3140,0
|
|
20230814,184000,218431475,3140,3140,3140,3140,0
|
|
20230814,183900,218431475,3140,3140,3140,3140,0
|
|
20230814,183800,218431475,3140,3140,3140,3140,0
|
|
20230814,183700,218431475,3140,3140,3140,3140,0
|
|
20230814,183600,218431475,3140,3140,3140,3140,0
|
|
20230814,183500,218431475,3140,3140,3140,3140,0
|
|
20230814,183400,218431475,3140,3140,3140,3140,0
|
|
20230814,183300,218431475,3140,3140,3140,3140,0
|
|
20230814,183200,218431475,3140,3140,3140,3140,1411
|
|
20230814,183100,218431475,3140,3140,3140,3140,0
|
|
20230814,183000,218431475,3140,3140,3140,3140,0
|
|
20230814,182900,218431475,3140,3140,3140,3140,0
|
|
20230814,182800,218431475,3140,3140,3140,3140,0
|
|
20230814,182700,218431475,3140,3140,3140,3140,0
|
|
20230814,182600,218431475,3140,3140,3140,3140,0
|
|
20230814,182500,218431475,3140,3140,3140,3140,0
|
|
20230814,182400,218431475,3140,3140,3140,3140,0
|
|
20230814,182300,218431475,3140,3140,3140,3140,0
|
|
20230814,182200,218431475,3140,3140,3140,3140,0
|
|
20230814,182100,218431475,3140,3140,3140,3140,0
|
|
20230814,182000,218431475,3140,3140,3140,3140,0
|
|
20230814,181900,218431475,3140,3140,3140,3140,0
|
|
20230814,181800,218431475,3140,3140,3140,3140,0
|
|
20230814,181700,218431475,3140,3140,3140,3140,0
|
|
20230814,181600,218431475,3140,3140,3140,3140,0
|
|
20230814,181500,218431475,3140,3140,3140,3140,0
|
|
20230814,181400,218431475,3140,3140,3140,3140,0
|
|
20230814,181300,218431475,3140,3140,3140,3140,0
|
|
20230814,181200,218431475,3140,3140,3140,3140,0
|
|
20230814,181100,218431475,3140,3140,3140,3140,0
|
|
20230814,181000,218431475,3140,3140,3140,3140,0
|
|
20230814,180900,218431475,3140,3140,3140,3140,0
|
|
20230814,180800,218431475,3140,3140,3140,3140,0
|
|
20230814,180700,218431475,3140,3140,3140,3140,0
|
|
20230814,180600,218431475,3140,3140,3140,3140,0
|
|
20230814,180500,218431475,3140,3140,3140,3140,0
|
|
20230814,180400,218431475,3140,3140,3140,3140,0
|
|
20230814,180300,218431475,3140,3140,3140,3140,0
|
|
20230814,180200,218431475,3140,3140,3140,3140,1411
|
|
20230814,180100,218431475,3140,3140,3140,3140,0
|
|
20230814,180000,218431475,3140,3140,3140,3140,0
|
|
20230814,175900,218431475,3140,3140,3140,3140,0
|
|
20230814,175800,218431475,3140,3140,3140,3140,0
|
|
20230814,175700,218431475,3140,3140,3140,3140,0
|
|
20230814,175600,218431475,3140,3140,3140,3140,0
|
|
20230814,175500,218431475,3140,3140,3140,3140,0
|
|
20230814,175400,218431475,3140,3140,3140,3140,0
|
|
20230814,175300,218431475,3140,3140,3140,3140,0
|
|
20230814,175200,218431475,3140,3140,3140,3140,0
|
|
20230814,175100,218431475,3140,3140,3140,3140,0
|
|
20230814,175000,218431475,3140,3140,3140,3140,0
|
|
20230814,174900,218431475,3140,3140,3140,3140,0
|
|
20230814,174800,218431475,3140,3140,3140,3140,0
|
|
20230814,174700,218431475,3140,3140,3140,3140,0
|
|
20230814,174600,218431475,3140,3140,3140,3140,0
|
|
20230814,174500,218431475,3140,3140,3140,3140,0
|
|
20230814,174400,218431475,3140,3140,3140,3140,0
|
|
20230814,174300,218431475,3140,3140,3140,3140,0
|
|
20230814,174200,218431475,3140,3140,3140,3140,0
|
|
20230814,174100,218431475,3140,3140,3140,3140,0
|
|
20230814,174000,218431475,3140,3140,3140,3140,0
|
|
20230814,173900,218431475,3140,3140,3140,3140,0
|
|
20230814,173800,218431475,3140,3140,3140,3140,0
|
|
20230814,173700,218431475,3140,3140,3140,3140,0
|
|
20230814,173600,218431475,3140,3140,3140,3140,0
|
|
20230814,173500,218431475,3140,3140,3140,3140,0
|
|
20230814,173400,218431475,3140,3140,3140,3140,0
|
|
20230814,173300,218431475,3140,3140,3140,3140,0
|
|
20230814,173200,218431475,3140,3140,3140,3140,1411
|
|
20230814,173100,218431475,3140,3140,3140,3140,0
|
|
20230814,173000,218431475,3140,3140,3140,3140,0
|
|
20230814,172900,218431475,3140,3140,3140,3140,0
|
|
20230814,172800,218431475,3140,3140,3140,3140,0
|
|
20230814,172700,218431475,3140,3140,3140,3140,0
|
|
20230814,172600,218431475,3140,3140,3140,3140,0
|
|
20230814,172500,218431475,3140,3140,3140,3140,0
|
|
20230814,172400,218431475,3140,3140,3140,3140,0
|
|
20230814,172300,218431475,3140,3140,3140,3140,0
|
|
20230814,172200,218431475,3140,3140,3140,3140,0
|
|
20230814,172100,218431475,3140,3140,3140,3140,0
|
|
20230814,172000,218431475,3140,3140,3140,3140,0
|
|
20230814,171900,218431475,3140,3140,3140,3140,0
|
|
20230814,171800,218431475,3140,3140,3140,3140,0
|
|
20230814,171700,218431475,3140,3140,3140,3140,0
|
|
20230814,171600,218431475,3140,3140,3140,3140,0
|
|
20230814,171500,218431475,3140,3140,3140,3140,0
|
|
20230814,171400,218431475,3140,3140,3140,3140,0
|
|
20230814,171300,218431475,3140,3140,3140,3140,0
|
|
20230814,171200,218431475,3140,3140,3140,3140,0
|
|
20230814,171100,218431475,3140,3140,3140,3140,0
|
|
20230814,171000,218431475,3140,3140,3140,3140,0
|
|
20230814,170900,218431475,3140,3140,3140,3140,0
|
|
20230814,170800,218431475,3140,3140,3140,3140,0
|
|
20230814,170700,218431475,3140,3140,3140,3140,0
|
|
20230814,170600,218431475,3140,3140,3140,3140,0
|
|
20230814,170500,218431475,3140,3140,3140,3140,0
|
|
20230814,170400,218431475,3140,3140,3140,3140,0
|
|
20230814,170300,218431475,3140,3140,3140,3140,0
|
|
20230814,170200,218431475,3140,3140,3140,3140,1411
|
|
20230814,170100,218431475,3140,3140,3140,3140,0
|
|
20230814,170000,218431475,3140,3140,3140,3140,0
|
|
20230814,165900,218431475,3140,3140,3140,3140,0
|
|
20230814,165800,218431475,3140,3140,3140,3140,0
|
|
20230814,165700,218431475,3140,3140,3140,3140,0
|
|
20230814,165600,218431475,3140,3140,3140,3140,0
|
|
20230814,165500,218431475,3140,3140,3140,3140,0
|
|
20230814,165400,218431475,3140,3140,3140,3140,0
|
|
20230814,165300,218431475,3140,3140,3140,3140,0
|
|
20230814,165200,218431475,3140,3140,3140,3140,0
|
|
20230814,165100,218431475,3140,3140,3140,3140,0
|
|
20230814,165000,218431475,3140,3140,3140,3140,0
|
|
20230814,164900,218431475,3140,3140,3140,3140,0
|
|
20230814,164800,218431475,3140,3140,3140,3140,0
|
|
20230814,164700,218431475,3140,3140,3140,3140,0
|
|
20230814,164600,218431475,3140,3140,3140,3140,0
|
|
20230814,164500,218431475,3140,3140,3140,3140,0
|
|
20230814,164400,218431475,3140,3140,3140,3140,0
|
|
20230814,164300,218431475,3140,3140,3140,3140,0
|
|
20230814,164200,218431475,3140,3140,3140,3140,0
|
|
20230814,164100,218431475,3140,3140,3140,3140,0
|
|
20230814,164000,218431475,3140,3140,3140,3140,0
|
|
20230814,163900,218431475,3140,3140,3140,3140,0
|
|
20230814,163800,218431475,3140,3140,3140,3140,0
|
|
20230814,163700,218431475,3140,3140,3140,3140,0
|
|
20230814,163600,218431475,3140,3140,3140,3140,0
|
|
20230814,163500,218431475,3140,3140,3140,3140,0
|
|
20230814,163400,218431475,3140,3140,3140,3140,0
|
|
20230814,163300,218431475,3140,3140,3140,3140,0
|
|
20230814,163200,218431475,3140,3140,3140,3140,1411
|
|
20230814,163100,218431475,3140,3140,3140,3140,0
|
|
20230814,163000,218431475,3140,3140,3140,3140,0
|
|
20230814,162900,218431475,3140,3140,3140,3140,0
|
|
20230814,162800,218431475,3140,3140,3140,3140,0
|
|
20230814,162700,218431475,3140,3140,3140,3140,0
|
|
20230814,162600,218431475,3140,3140,3140,3140,0
|
|
20230814,162500,218431475,3140,3140,3140,3140,0
|
|
20230814,162400,218431475,3140,3140,3140,3140,0
|
|
20230814,162300,218431475,3140,3140,3140,3140,0
|
|
20230814,162200,218431475,3140,3140,3140,3140,0
|
|
20230814,162100,218431475,3140,3140,3140,3140,0
|
|
20230814,162000,218431475,3140,3140,3140,3140,0
|
|
20230814,161900,218431475,3140,3140,3140,3140,0
|
|
20230814,161800,218431475,3140,3140,3140,3140,0
|
|
20230814,161700,218431475,3140,3140,3140,3140,0
|
|
20230814,161600,218431475,3140,3140,3140,3140,0
|
|
20230814,161500,218431475,3140,3140,3140,3140,0
|
|
20230814,161400,218431475,3140,3140,3140,3140,0
|
|
20230814,161300,218431475,3140,3140,3140,3140,0
|
|
20230814,161200,218431475,3140,3140,3140,3140,0
|
|
20230814,161100,218431475,3140,3140,3140,3140,0
|
|
20230814,161000,218431475,3140,3140,3140,3140,0
|
|
20230814,160900,218431475,3140,3140,3140,3140,0
|
|
20230814,160800,218431475,3140,3140,3140,3140,0
|
|
20230814,160700,218431475,3140,3140,3140,3140,0
|
|
20230814,160600,218431475,3140,3140,3140,3140,0
|
|
20230814,160500,218431475,3140,3140,3140,3140,0
|
|
20230814,160400,218431475,3140,3140,3140,3140,0
|
|
20230814,160300,218431475,3140,3140,3140,3140,0
|
|
20230814,160200,218431475,3140,3140,3140,3140,1411
|
|
20230814,160100,218431475,3140,3140,3140,3140,0
|
|
20230814,160000,218431475,3140,3140,3140,3140,0
|
|
20230814,155900,218431475,3140,3140,3140,3140,0
|
|
20230814,155800,218431475,3140,3140,3140,3140,0
|
|
20230814,155700,218431475,3140,3140,3140,3140,0
|
|
20230814,155600,218431475,3140,3140,3140,3140,0
|
|
20230814,155500,218431475,3140,3140,3140,3140,0
|
|
20230814,155400,218431475,3140,3140,3140,3140,0
|
|
20230814,155300,218431475,3140,3140,3140,3140,0
|
|
20230814,155200,218431475,3140,3140,3140,3140,0
|
|
20230814,155100,218431475,3140,3140,3140,3140,0
|
|
20230814,155000,218431475,3140,3140,3140,3140,0
|
|
20230814,154900,218431475,3140,3140,3140,3140,0
|
|
20230814,154800,218431475,3140,3140,3140,3140,0
|
|
20230814,154700,218431475,3140,3140,3140,3140,0
|
|
20230814,154600,218431475,3140,3140,3140,3140,0
|
|
20230814,154500,218431475,3140,3140,3140,3140,0
|
|
20230814,154400,218431475,3140,3140,3140,3140,0
|
|
20230814,154300,218431475,3140,3140,3140,3140,0
|
|
20230814,154200,218431475,3140,3140,3140,3140,0
|
|
20230814,154100,218431475,3140,3140,3140,3140,0
|
|
20230814,154000,218431475,3140,3140,3140,3140,0
|
|
20230814,153900,218431475,3140,3140,3140,3140,0
|
|
20230814,153800,218431475,3140,3140,3140,3140,0
|
|
20230814,153700,218431475,3140,3140,3140,3140,0
|
|
20230814,153600,218431475,3140,3140,3140,3140,0
|
|
20230814,153500,218431475,3140,3140,3140,3140,0
|
|
20230814,153400,218431475,3140,3140,3140,3140,0
|
|
20230814,153300,218431475,3140,3140,3140,3140,0
|
|
20230814,153200,218431475,3140,3140,3140,3140,1411
|
|
20230814,153100,218431475,3140,3140,3140,3140,0
|
|
20230814,153000,218431475,3140,3140,3140,3140,1411
|
|
20230814,152900,214000935,3135,3135,3135,3135,0
|
|
20230814,152800,214000935,3135,3135,3135,3135,0
|
|
20230814,152700,214000935,3135,3135,3135,3135,0
|
|
20230814,152600,214000935,3135,3135,3135,3135,0
|
|
20230814,152500,214000935,3135,3135,3135,3135,0
|
|
20230814,152400,214000935,3135,3135,3135,3135,0
|
|
20230814,152300,214000935,3135,3135,3135,3135,0
|
|
20230814,152200,214000935,3135,3135,3135,3135,0
|
|
20230814,152100,214000935,3135,3135,3135,3135,0
|
|
20230814,152000,214000935,3135,3135,3135,3135,0
|
|
20230814,151900,214000935,3135,3130,3135,3130,375
|
|
20230814,151800,212827110,3130,3120,3130,3120,400
|
|
20230814,151700,211578110,3130,3130,3130,3130,0
|
|
20230814,151600,211578110,3130,3130,3130,3130,1
|
|
20230814,151500,211574980,3120,3120,3120,3120,0
|
|
20230814,151400,211574980,3120,3120,3120,3120,0
|
|
20230814,151300,211574980,3120,3120,3120,3120,0
|
|
20230814,151200,211574980,3120,3120,3120,3120,500
|
|
20230814,151100,210014980,3130,3130,3130,3130,0
|
|
20230814,151000,210014980,3130,3130,3130,3130,0
|
|
20230814,150900,210014980,3130,3130,3130,3130,0
|
|
20230814,150800,210014980,3130,3130,3130,3130,5
|
|
20230814,150700,209999330,3130,3130,3130,3130,1
|
|
20230814,150600,209996200,3125,3125,3125,3125,0
|
|
20230814,150500,209996200,3125,3125,3125,3125,74
|
|
20230814,150400,209764950,3125,3125,3125,3125,0
|
|
20230814,150300,209764950,3125,3125,3125,3125,48
|
|
20230814,150200,209614950,3110,3110,3110,3110,0
|
|
20230814,150100,209614950,3110,3110,3110,3110,0
|
|
20230814,150000,209614950,3110,3120,3120,3110,1287
|
|
20230814,145900,205605790,3125,3125,3125,3125,1
|
|
20230814,145800,205602665,3125,3125,3125,3125,0
|
|
20230814,145700,205602665,3125,3125,3125,3125,0
|
|
20230814,145600,205602665,3125,3125,3125,3125,0
|
|
20230814,145500,205602665,3125,3125,3125,3125,0
|
|
20230814,145400,205602665,3125,3125,3125,3125,7
|
|
20230814,145300,205580790,3120,3120,3120,3120,100
|
|
20230814,145200,205268790,3120,3120,3120,3120,0
|
|
20230814,145100,205268790,3120,3120,3120,3120,100
|
|
20230814,145000,204956790,3120,3120,3120,3120,0
|
|
20230814,144900,204956790,3120,3120,3120,3120,0
|
|
20230814,144800,204956790,3120,3120,3120,3120,0
|
|
20230814,144700,204956790,3120,3120,3120,3120,0
|
|
20230814,144600,204956790,3120,3120,3120,3120,225
|
|
20230814,144500,204254790,3120,3120,3120,3120,0
|
|
20230814,144400,204254790,3120,3120,3120,3120,325
|
|
20230814,144300,203240790,3120,3120,3120,3120,0
|
|
20230814,144200,203240790,3120,3120,3120,3120,5
|
|
20230814,144100,203225190,3120,3120,3120,3120,214
|
|
20230814,144000,202557510,3115,3115,3115,3115,0
|
|
20230814,143900,202557510,3115,3115,3115,3115,0
|
|
20230814,143800,202557510,3115,3115,3115,3115,1
|
|
20230814,143700,202554395,3120,3120,3120,3120,0
|
|
20230814,143600,202554395,3120,3120,3120,3120,16
|
|
20230814,143500,202504475,3120,3120,3120,3120,10
|
|
20230814,143400,202473275,3120,3120,3120,3120,0
|
|
20230814,143300,202473275,3120,3120,3120,3120,0
|
|
20230814,143200,202473275,3120,3120,3120,3120,2
|
|
20230814,143100,202467035,3120,3120,3120,3120,50
|
|
20230814,143000,202311035,3120,3120,3120,3120,0
|
|
20230814,142900,202311035,3120,3120,3120,3120,0
|
|
20230814,142800,202311035,3120,3120,3120,3120,448
|
|
20230814,142700,200913275,3120,3120,3120,3120,0
|
|
20230814,142600,200913275,3120,3120,3120,3120,0
|
|
20230814,142500,200913275,3120,3120,3120,3120,0
|
|
20230814,142400,200913275,3120,3120,3120,3120,0
|
|
20230814,142300,200913275,3120,3120,3120,3120,150
|
|
20230814,142200,200445275,3120,3120,3120,3120,0
|
|
20230814,142100,200445275,3120,3120,3120,3120,0
|
|
20230814,142000,200445275,3120,3120,3120,3120,400
|
|
20230814,141900,199197275,3125,3125,3125,3125,1
|
|
20230814,141800,199194150,3125,3125,3125,3125,50
|
|
20230814,141700,199037900,3120,3120,3120,3120,7
|
|
20230814,141600,199016060,3105,3105,3105,3105,0
|
|
20230814,141500,199016060,3105,3105,3105,3105,0
|
|
20230814,141400,199016060,3105,3105,3105,3105,0
|
|
20230814,141300,199016060,3105,3105,3105,3105,0
|
|
20230814,141200,199016060,3105,3105,3105,3105,0
|
|
20230814,141100,199016060,3105,3105,3105,3105,0
|
|
20230814,141000,199016060,3105,3105,3105,3105,15
|
|
20230814,140900,198969485,3100,3110,3110,3100,640
|
|
20230814,140800,196981550,3110,3110,3110,3110,0
|
|
20230814,140700,196981550,3110,3110,3110,3110,0
|
|
20230814,140600,196981550,3110,3110,3110,3110,0
|
|
20230814,140500,196981550,3110,3110,3110,3110,119
|
|
20230814,140400,196611460,3120,3120,3120,3120,0
|
|
20230814,140300,196611460,3120,3120,3120,3120,0
|
|
20230814,140200,196611460,3120,3120,3120,3120,0
|
|
20230814,140100,196611460,3120,3120,3120,3120,3
|
|
20230814,140000,196602100,3100,3100,3100,3100,0
|
|
20230814,135900,196602100,3100,3100,3100,3100,0
|
|
20230814,135800,196602100,3100,3100,3100,3100,0
|
|
20230814,135700,196602100,3100,3100,3100,3100,0
|
|
20230814,135600,196602100,3100,3100,3100,3100,0
|
|
20230814,135500,196602100,3100,3100,3100,3100,0
|
|
20230814,135400,196602100,3100,3100,3100,3100,53
|
|
20230814,135300,196437800,3100,3110,3110,3095,2446
|
|
20230814,135200,188852720,3115,3115,3115,3115,0
|
|
20230814,135100,188852720,3115,3120,3120,3115,160
|
|
20230814,135000,188353870,3120,3120,3120,3120,0
|
|
20230814,134900,188353870,3120,3120,3120,3120,0
|
|
20230814,134800,188353870,3120,3120,3120,3120,10
|
|
20230814,134700,188322670,3120,3120,3120,3120,0
|
|
20230814,134600,188322670,3120,3120,3120,3120,0
|
|
20230814,134500,188322670,3120,3120,3120,3120,0
|
|
20230814,134400,188322670,3120,3120,3120,3120,1
|
|
20230814,134300,188319550,3105,3105,3105,3105,0
|
|
20230814,134200,188319550,3105,3115,3115,3105,4484
|
|
20230814,134100,174381380,3120,3120,3120,3120,0
|
|
20230814,134000,174381380,3120,3120,3120,3120,182
|
|
20230814,133900,173813540,3120,3120,3120,3120,150
|
|
20230814,133800,173345540,3120,3120,3120,3120,0
|
|
20230814,133700,173345540,3120,3120,3120,3120,0
|
|
20230814,133600,173345540,3120,3120,3120,3120,0
|
|
20230814,133500,173345540,3120,3120,3120,3120,1000
|
|
20230814,133400,170225540,3125,3135,3135,3125,343
|
|
20230814,133300,169152210,3140,3140,3140,3140,0
|
|
20230814,133200,169152210,3140,3140,3140,3140,3
|
|
20230814,133100,169142790,3140,3140,3140,3140,0
|
|
20230814,133000,169142790,3140,3140,3140,3140,0
|
|
20230814,132900,169142790,3140,3140,3140,3140,0
|
|
20230814,132800,169142790,3140,3140,3140,3140,0
|
|
20230814,132700,169142790,3140,3140,3140,3140,1
|
|
20230814,132600,169139650,3140,3140,3140,3140,0
|
|
20230814,132500,169139650,3140,3140,3140,3140,0
|
|
20230814,132400,169139650,3140,3140,3140,3140,0
|
|
20230814,132300,169139650,3140,3140,3140,3140,0
|
|
20230814,132200,169139650,3140,3140,3140,3140,0
|
|
20230814,132100,169139650,3140,3140,3140,3140,0
|
|
20230814,132000,169139650,3140,3140,3140,3140,0
|
|
20230814,131900,169139650,3140,3140,3140,3140,0
|
|
20230814,131800,169139650,3140,3140,3140,3140,0
|
|
20230814,131700,169139650,3140,3140,3140,3140,0
|
|
20230814,131600,169139650,3140,3140,3140,3140,1
|
|
20230814,131500,169136510,3120,3120,3120,3120,0
|
|
20230814,131400,169136510,3120,3120,3120,3120,0
|
|
20230814,131300,169136510,3120,3120,3120,3120,0
|
|
20230814,131200,169136510,3120,3120,3120,3120,0
|
|
20230814,131100,169136510,3120,3120,3120,3120,0
|
|
20230814,131000,169136510,3120,3120,3120,3120,0
|
|
20230814,130900,169136510,3120,3120,3120,3120,0
|
|
20230814,130800,169136510,3120,3120,3120,3120,0
|
|
20230814,130700,169136510,3120,3120,3120,3120,0
|
|
20230814,130600,169136510,3120,3120,3120,3120,0
|
|
20230814,130500,169136510,3120,3120,3120,3120,0
|
|
20230814,130400,169136510,3120,3120,3120,3120,0
|
|
20230814,130300,169136510,3120,3120,3120,3120,0
|
|
20230814,130200,169136510,3120,3120,3120,3120,0
|
|
20230814,130100,169136510,3120,3135,3135,3120,3948
|
|
20230814,130000,156798195,3140,3140,3140,3140,0
|
|
20230814,125900,156798195,3140,3140,3140,3140,0
|
|
20230814,125800,156798195,3140,3140,3140,3140,0
|
|
20230814,125700,156798195,3140,3140,3140,3140,0
|
|
20230814,125600,156798195,3140,3140,3140,3140,0
|
|
20230814,125500,156798195,3140,3140,3140,3140,0
|
|
20230814,125400,156798195,3140,3140,3140,3140,0
|
|
20230814,125300,156798195,3140,3140,3140,3140,0
|
|
20230814,125200,156798195,3140,3140,3140,3140,0
|
|
20230814,125100,156798195,3140,3140,3140,3140,0
|
|
20230814,125000,156798195,3140,3140,3140,3140,0
|
|
20230814,124900,156798195,3140,3140,3140,3140,0
|
|
20230814,124800,156798195,3140,3140,3140,3140,0
|
|
20230814,124700,156798195,3140,3140,3140,3140,7
|
|
20230814,124600,156776215,3140,3140,3140,3140,0
|
|
20230814,124500,156776215,3140,3140,3140,3140,0
|
|
20230814,124400,156776215,3140,3140,3140,3140,0
|
|
20230814,124300,156776215,3140,3140,3140,3140,0
|
|
20230814,124200,156776215,3140,3140,3140,3140,0
|
|
20230814,124100,156776215,3140,3140,3140,3140,0
|
|
20230814,124000,156776215,3140,3140,3140,3140,0
|
|
20230814,123900,156776215,3140,3140,3140,3140,0
|
|
20230814,123800,156776215,3140,3140,3140,3140,0
|
|
20230814,123700,156776215,3140,3140,3140,3140,0
|
|
20230814,123600,156776215,3140,3140,3140,3140,20
|
|
20230814,123500,156713415,3140,3140,3140,3140,1
|
|
20230814,123400,156710275,3140,3140,3140,3140,0
|
|
20230814,123300,156710275,3140,3140,3140,3140,0
|
|
20230814,123200,156710275,3140,3140,3140,3140,0
|
|
20230814,123100,156710275,3140,3140,3140,3140,0
|
|
20230814,123000,156710275,3140,3140,3140,3140,0
|
|
20230814,122900,156710275,3140,3140,3140,3140,4
|
|
20230814,122800,156697715,3140,3140,3140,3140,0
|
|
20230814,122700,156697715,3140,3140,3140,3140,0
|
|
20230814,122600,156697715,3140,3140,3140,3140,0
|
|
20230814,122500,156697715,3140,3140,3140,3140,0
|
|
20230814,122400,156697715,3140,3140,3140,3140,0
|
|
20230814,122300,156697715,3140,3140,3140,3140,0
|
|
20230814,122200,156697715,3140,3140,3140,3140,0
|
|
20230814,122100,156697715,3140,3140,3140,3140,1
|
|
20230814,122000,156694575,3120,3120,3120,3120,0
|
|
20230814,121900,156694575,3120,3120,3120,3120,0
|
|
20230814,121800,156694575,3120,3120,3120,3120,0
|
|
20230814,121700,156694575,3120,3120,3120,3120,0
|
|
20230814,121600,156694575,3120,3120,3120,3120,0
|
|
20230814,121500,156694575,3120,3120,3120,3120,0
|
|
20230814,121400,156694575,3120,3120,3120,3120,0
|
|
20230814,121300,156694575,3120,3120,3120,3120,0
|
|
20230814,121200,156694575,3120,3120,3120,3120,0
|
|
20230814,121100,156694575,3120,3120,3120,3120,0
|
|
20230814,121000,156694575,3120,3120,3120,3120,0
|
|
20230814,120900,156694575,3120,3120,3120,3120,0
|
|
20230814,120800,156694575,3120,3120,3120,3120,0
|
|
20230814,120700,156694575,3120,3125,3125,3120,35
|
|
20230814,120600,156585370,3150,3150,3150,3150,0
|
|
20230814,120500,156585370,3150,3150,3150,3150,0
|
|
20230814,120400,156585370,3150,3150,3150,3150,0
|
|
20230814,120300,156585370,3150,3150,3150,3150,0
|
|
20230814,120200,156585370,3150,3150,3150,3150,0
|
|
20230814,120100,156585370,3150,3150,3150,3150,0
|
|
20230814,120000,156585370,3150,3150,3150,3150,0
|
|
20230814,115900,156585370,3150,3150,3150,3150,0
|
|
20230814,115800,156585370,3150,3150,3150,3150,0
|
|
20230814,115700,156585370,3150,3150,3150,3150,0
|
|
20230814,115600,156585370,3150,3150,3150,3150,0
|
|
20230814,115500,156585370,3150,3150,3150,3150,0
|
|
20230814,115400,156585370,3150,3150,3150,3150,0
|
|
20230814,115300,156585370,3150,3125,3150,3125,3948
|
|
20230814,115200,144163845,3110,3110,3110,3110,0
|
|
20230814,115100,144163845,3110,3110,3110,3110,0
|
|
20230814,115000,144163845,3110,3110,3110,3110,0
|
|
20230814,114900,144163845,3110,3110,3110,3110,0
|
|
20230814,114800,144163845,3110,3110,3110,3110,0
|
|
20230814,114700,144163845,3110,3110,3110,3110,0
|
|
20230814,114600,144163845,3110,3115,3115,3110,665
|
|
20230814,114500,142094660,3120,3120,3120,3120,0
|
|
20230814,114400,142094660,3120,3120,3125,3120,104
|
|
20230814,114300,141770160,3115,3115,3115,3115,0
|
|
20230814,114200,141770160,3115,3115,3115,3115,0
|
|
20230814,114100,141770160,3115,3115,3115,3115,0
|
|
20230814,114000,141770160,3115,3115,3115,3115,0
|
|
20230814,113900,141770160,3115,3115,3115,3115,0
|
|
20230814,113800,141770160,3115,3115,3115,3115,0
|
|
20230814,113700,141770160,3115,3115,3115,3115,0
|
|
20230814,113600,141770160,3115,3115,3115,3115,0
|
|
20230814,113500,141770160,3115,3115,3115,3115,0
|
|
20230814,113400,141770160,3115,3115,3115,3115,0
|
|
20230814,113300,141770160,3115,3115,3115,3115,0
|
|
20230814,113200,141770160,3115,3120,3125,3115,194
|
|
20230814,113100,141165820,3125,3125,3125,3125,0
|
|
20230814,113000,141165820,3125,3125,3125,3125,1
|
|
20230814,112900,141162695,3115,3120,3120,3115,32
|
|
20230814,112800,141062860,3125,3125,3125,3125,0
|
|
20230814,112700,141062860,3125,3115,3125,3115,5
|
|
20230814,112600,141047255,3120,3120,3120,3120,7
|
|
20230814,112500,141025415,3120,3115,3120,3115,112
|
|
20230814,112400,140676185,3130,3130,3130,3130,0
|
|
20230814,112300,140676185,3130,3130,3130,3130,10
|
|
20230814,112200,140644885,3130,3130,3130,3130,20
|
|
20230814,112100,140582285,3115,3135,3135,3115,905
|
|
20230814,112000,137763190,3115,3120,3120,3115,501
|
|
20230814,111900,136202100,3120,3120,3120,3120,0
|
|
20230814,111800,136202100,3120,3120,3120,3120,0
|
|
20230814,111700,136202100,3120,3120,3120,3120,0
|
|
20230814,111600,136202100,3120,3120,3120,3120,691
|
|
20230814,111500,134046180,3125,3125,3125,3125,0
|
|
20230814,111400,134046180,3125,3125,3125,3125,0
|
|
20230814,111300,134046180,3125,3125,3125,3125,1051
|
|
20230814,111200,130761805,3125,3125,3125,3125,0
|
|
20230814,111100,130761805,3125,3125,3125,3125,0
|
|
20230814,111000,130761805,3125,3125,3125,3125,0
|
|
20230814,110900,130761805,3125,3125,3125,3125,638
|
|
20230814,110800,128768055,3150,3150,3150,3150,0
|
|
20230814,110700,128768055,3150,3150,3150,3150,50
|
|
20230814,110600,128610555,3150,3150,3150,3150,0
|
|
20230814,110500,128610555,3150,3150,3150,3150,1
|
|
20230814,110400,128607405,3150,3150,3150,3150,0
|
|
20230814,110300,128607405,3150,3150,3150,3150,0
|
|
20230814,110200,128607405,3150,3150,3150,3150,32
|
|
20230814,110100,128506605,3125,3125,3125,3125,0
|
|
20230814,110000,128506605,3125,3125,3125,3125,591
|
|
20230814,105900,126659730,3125,3125,3125,3125,160
|
|
20230814,105800,126159730,3125,3125,3125,3125,1
|
|
20230814,105700,126156605,3150,3150,3150,3150,0
|
|
20230814,105600,126156605,3150,3150,3150,3150,24
|
|
20230814,105500,126081005,3130,3130,3130,3130,66
|
|
20230814,105400,125874425,3130,3130,3130,3130,0
|
|
20230814,105300,125874425,3130,3135,3135,3130,3
|
|
20230814,105200,125865030,3130,3130,3130,3130,0
|
|
20230814,105100,125865030,3130,3130,3130,3130,0
|
|
20230814,105000,125865030,3130,3130,3130,3130,0
|
|
20230814,104900,125865030,3130,3130,3130,3130,52
|
|
20230814,104800,125702270,3150,3150,3150,3150,0
|
|
20230814,104700,125702270,3150,3130,3150,3130,102
|
|
20230814,104600,125382990,3150,3150,3150,3150,0
|
|
20230814,104500,125382990,3150,3150,3150,3150,0
|
|
20230814,104400,125382990,3150,3150,3150,3150,0
|
|
20230814,104300,125382990,3150,3150,3150,3150,0
|
|
20230814,104200,125382990,3150,3150,3150,3150,1
|
|
20230814,104100,125379840,3150,3145,3150,3145,60
|
|
20230814,104000,125191035,3145,3145,3145,3145,0
|
|
20230814,103900,125191035,3145,3145,3145,3145,1
|
|
20230814,103800,125187890,3120,3135,3135,3120,2101
|
|
20230814,103700,118616645,3135,3135,3135,3135,10
|
|
20230814,103600,118585295,3140,3145,3145,3140,902
|
|
20230814,103500,115753000,3150,3150,3150,3150,0
|
|
20230814,103400,115753000,3150,3150,3150,3150,1
|
|
20230814,103300,115749850,3150,3150,3150,3150,0
|
|
20230814,103200,115749850,3150,3150,3150,3150,0
|
|
20230814,103100,115749850,3150,3150,3150,3150,0
|
|
20230814,103000,115749850,3150,3150,3150,3150,19
|
|
20230814,102900,115690000,3160,3160,3160,3160,22
|
|
20230814,102800,115620480,3155,3155,3155,3155,500
|
|
20230814,102700,114042980,3155,3150,3155,3150,11
|
|
20230814,102600,114008295,3150,3150,3150,3150,4
|
|
20230814,102500,113995695,3150,3150,3150,3150,1
|
|
20230814,102400,113992545,3155,3155,3155,3155,0
|
|
20230814,102300,113992545,3155,3155,3155,3155,134
|
|
20230814,102200,113569775,3155,3155,3155,3155,400
|
|
20230814,102100,112307775,3145,3145,3145,3145,19
|
|
20230814,102000,112248020,3155,3155,3155,3155,2
|
|
20230814,101900,112241710,3130,3130,3130,3130,0
|
|
20230814,101800,112241710,3130,3130,3130,3130,0
|
|
20230814,101700,112241710,3130,3130,3130,3130,0
|
|
20230814,101600,112241710,3130,3150,3150,3130,2273
|
|
20230814,101500,105107780,3160,3160,3160,3160,0
|
|
20230814,101400,105107780,3160,3160,3160,3160,0
|
|
20230814,101300,105107780,3160,3150,3160,3150,8
|
|
20230814,101200,105082570,3160,3160,3160,3160,1
|
|
20230814,101100,105079410,3155,3155,3155,3155,0
|
|
20230814,101000,105079410,3155,3155,3155,3155,0
|
|
20230814,100900,105079410,3155,3155,3155,3155,0
|
|
20230814,100800,105079410,3155,3155,3155,3155,0
|
|
20230814,100700,105079410,3155,3155,3155,3155,30
|
|
20230814,100600,104984760,3150,3150,3150,3150,0
|
|
20230814,100500,104984760,3150,3150,3150,3150,0
|
|
20230814,100400,104984760,3150,3150,3150,3150,50
|
|
20230814,100300,104827260,3150,3150,3150,3150,0
|
|
20230814,100200,104827260,3150,3150,3150,3150,106
|
|
20230814,100100,104493360,3160,3150,3160,3145,2022
|
|
20230814,100000,98125490,3150,3155,3155,3150,530
|
|
20230814,095900,96455440,3170,3170,3170,3170,0
|
|
20230814,095800,96455440,3170,3160,3170,3160,7
|
|
20230814,095700,96433290,3145,3145,3145,3145,0
|
|
20230814,095600,96433290,3145,3145,3145,3145,0
|
|
20230814,095500,96433290,3145,3145,3145,3145,0
|
|
20230814,095400,96433290,3145,3145,3145,3145,72
|
|
20230814,095300,96206850,3150,3155,3155,3150,2558
|
|
20230814,095200,88142930,3165,3155,3165,3155,3
|
|
20230814,095100,88133445,3155,3160,3165,3155,82
|
|
20230814,095000,87874325,3160,3160,3160,3160,1030
|
|
20230814,094900,84619525,3165,3165,3165,3165,293
|
|
20230814,094800,83692180,3165,3165,3165,3165,708
|
|
20230814,094700,81451360,3165,3165,3170,3165,2010
|
|
20230814,094600,75089660,3165,3170,3170,3165,1006
|
|
20230814,094500,71905640,3170,3175,3175,3165,2214
|
|
20230814,094400,64890580,3180,3180,3180,3180,0
|
|
20230814,094300,64890580,3180,3180,3180,3180,1
|
|
20230814,094200,64887400,3185,3175,3185,3170,2633
|
|
20230814,094100,56519660,3180,3195,3195,3180,530
|
|
20230814,094000,54832405,3190,3195,3205,3190,1002
|
|
20230814,093900,51635570,3205,3195,3205,3195,701
|
|
20230814,093800,49395865,3200,3205,3205,3200,407
|
|
20230814,093700,48093460,3200,3200,3200,3200,0
|
|
20230814,093600,48093460,3200,3200,3200,3200,141
|
|
20230814,093500,47642260,3200,3205,3205,3200,800
|
|
20230814,093400,45082160,3210,3210,3210,3210,1
|
|
20230814,093300,45078950,3210,3210,3210,3200,6
|
|
20230814,093200,45059700,3210,3215,3215,3210,31
|
|
20230814,093100,44960050,3200,3210,3210,3200,200
|
|
20230814,093000,44319750,3210,3210,3210,3210,0
|
|
20230814,092900,44319750,3210,3210,3210,3210,10
|
|
20230814,092800,44287650,3210,3210,3210,3210,0
|
|
20230814,092700,44287650,3210,3210,3210,3210,0
|
|
20230814,092600,44287650,3210,3210,3210,3210,0
|
|
20230814,092500,44287650,3210,3210,3210,3210,200
|
|
20230814,092400,43645650,3210,3210,3210,3210,100
|
|
20230814,092300,43324650,3210,3210,3210,3210,182
|
|
20230814,092200,42740430,3210,3210,3210,3210,100
|
|
20230814,092100,42419430,3200,3200,3200,3200,0
|
|
20230814,092000,42419430,3200,3200,3200,3200,30
|
|
20230814,091900,42323430,3200,3200,3200,3200,0
|
|
20230814,091800,42323430,3200,3200,3200,3200,1120
|
|
20230814,091700,38739430,3210,3210,3210,3210,1
|
|
20230814,091600,38736220,3210,3210,3210,3210,30
|
|
20230814,091500,38639920,3210,3210,3210,3210,0
|
|
20230814,091400,38639920,3210,3200,3210,3200,962
|
|
20230814,091300,35561510,3200,3200,3200,3200,0
|
|
20230814,091200,35561510,3200,3200,3200,3200,150
|
|
20230814,091100,35081510,3200,3200,3200,3200,10
|
|
20230814,091000,35049510,3210,3210,3210,3210,4054
|
|
20230814,090900,22036170,3205,3205,3205,3205,11
|
|
20230814,090800,22000915,3200,3200,3200,3200,0
|
|
20230814,090700,22000915,3200,3200,3200,3200,50
|
|
20230814,090600,21840915,3195,3195,3195,3195,0
|
|
20230814,090500,21840915,3195,3195,3195,3195,5
|
|
20230814,090400,21824940,3195,3195,3195,3195,2029
|
|
20230814,090300,15342285,3195,3195,3195,3195,211
|
|
20230814,090200,14668140,3200,3210,3220,3200,2693
|
|
20230814,090100,6034555,3215,3215,3215,3215,0
|
|
20230814,090000,6034555,3215,3215,3215,3215,1877
|