635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193200,169283165,3310,3310,3310,3310,4995
|
|
20230907,193100,169283165,3310,3310,3310,3310,0
|
|
20230907,193000,169283165,3310,3310,3310,3310,0
|
|
20230907,192900,169283165,3310,3310,3310,3310,0
|
|
20230907,192800,169283165,3310,3310,3310,3310,0
|
|
20230907,192700,169283165,3310,3310,3310,3310,0
|
|
20230907,192600,169283165,3310,3310,3310,3310,0
|
|
20230907,192500,169283165,3310,3310,3310,3310,0
|
|
20230907,192400,169283165,3310,3310,3310,3310,0
|
|
20230907,192300,169283165,3310,3310,3310,3310,0
|
|
20230907,192200,169283165,3310,3310,3310,3310,0
|
|
20230907,192100,169283165,3310,3310,3310,3310,0
|
|
20230907,192000,169283165,3310,3310,3310,3310,0
|
|
20230907,191900,169283165,3310,3310,3310,3310,0
|
|
20230907,191800,169283165,3310,3310,3310,3310,0
|
|
20230907,191700,169283165,3310,3310,3310,3310,0
|
|
20230907,191600,169283165,3310,3310,3310,3310,0
|
|
20230907,191500,169283165,3310,3310,3310,3310,0
|
|
20230907,191400,169283165,3310,3310,3310,3310,0
|
|
20230907,191300,169283165,3310,3310,3310,3310,0
|
|
20230907,191200,169283165,3310,3310,3310,3310,0
|
|
20230907,191100,169283165,3310,3310,3310,3310,0
|
|
20230907,191000,169283165,3310,3310,3310,3310,0
|
|
20230907,190900,169283165,3310,3310,3310,3310,0
|
|
20230907,190800,169283165,3310,3310,3310,3310,0
|
|
20230907,190700,169283165,3310,3310,3310,3310,0
|
|
20230907,190600,169283165,3310,3310,3310,3310,0
|
|
20230907,190500,169283165,3310,3310,3310,3310,0
|
|
20230907,190400,169283165,3310,3310,3310,3310,0
|
|
20230907,190300,169283165,3310,3310,3310,3310,0
|
|
20230907,190200,169283165,3310,3310,3310,3310,4995
|
|
20230907,190100,169283165,3310,3310,3310,3310,0
|
|
20230907,190000,169283165,3310,3310,3310,3310,0
|
|
20230907,185900,169283165,3310,3310,3310,3310,0
|
|
20230907,185800,169283165,3310,3310,3310,3310,0
|
|
20230907,185700,169283165,3310,3310,3310,3310,0
|
|
20230907,185600,169283165,3310,3310,3310,3310,0
|
|
20230907,185500,169283165,3310,3310,3310,3310,0
|
|
20230907,185400,169283165,3310,3310,3310,3310,0
|
|
20230907,185300,169283165,3310,3310,3310,3310,0
|
|
20230907,185200,169283165,3310,3310,3310,3310,0
|
|
20230907,185100,169283165,3310,3310,3310,3310,0
|
|
20230907,185000,169283165,3310,3310,3310,3310,0
|
|
20230907,184900,169283165,3310,3310,3310,3310,0
|
|
20230907,184800,169283165,3310,3310,3310,3310,0
|
|
20230907,184700,169283165,3310,3310,3310,3310,0
|
|
20230907,184600,169283165,3310,3310,3310,3310,0
|
|
20230907,184500,169283165,3310,3310,3310,3310,0
|
|
20230907,184400,169283165,3310,3310,3310,3310,0
|
|
20230907,184300,169283165,3310,3310,3310,3310,0
|
|
20230907,184200,169283165,3310,3310,3310,3310,0
|
|
20230907,184100,169283165,3310,3310,3310,3310,0
|
|
20230907,184000,169283165,3310,3310,3310,3310,0
|
|
20230907,183900,169283165,3310,3310,3310,3310,0
|
|
20230907,183800,169283165,3310,3310,3310,3310,0
|
|
20230907,183700,169283165,3310,3310,3310,3310,0
|
|
20230907,183600,169283165,3310,3310,3310,3310,0
|
|
20230907,183500,169283165,3310,3310,3310,3310,0
|
|
20230907,183400,169283165,3310,3310,3310,3310,0
|
|
20230907,183300,169283165,3310,3310,3310,3310,0
|
|
20230907,183200,169283165,3310,3310,3310,3310,4995
|
|
20230907,183100,169283165,3310,3310,3310,3310,0
|
|
20230907,183000,169283165,3310,3310,3310,3310,0
|
|
20230907,182900,169283165,3310,3310,3310,3310,0
|
|
20230907,182800,169283165,3310,3310,3310,3310,0
|
|
20230907,182700,169283165,3310,3310,3310,3310,0
|
|
20230907,182600,169283165,3310,3310,3310,3310,0
|
|
20230907,182500,169283165,3310,3310,3310,3310,0
|
|
20230907,182400,169283165,3310,3310,3310,3310,0
|
|
20230907,182300,169283165,3310,3310,3310,3310,0
|
|
20230907,182200,169283165,3310,3310,3310,3310,0
|
|
20230907,182100,169283165,3310,3310,3310,3310,0
|
|
20230907,182000,169283165,3310,3310,3310,3310,0
|
|
20230907,181900,169283165,3310,3310,3310,3310,0
|
|
20230907,181800,169283165,3310,3310,3310,3310,0
|
|
20230907,181700,169283165,3310,3310,3310,3310,0
|
|
20230907,181600,169283165,3310,3310,3310,3310,0
|
|
20230907,181500,169283165,3310,3310,3310,3310,0
|
|
20230907,181400,169283165,3310,3310,3310,3310,0
|
|
20230907,181300,169283165,3310,3310,3310,3310,0
|
|
20230907,181200,169283165,3310,3310,3310,3310,0
|
|
20230907,181100,169283165,3310,3310,3310,3310,0
|
|
20230907,181000,169283165,3310,3310,3310,3310,0
|
|
20230907,180900,169283165,3310,3310,3310,3310,0
|
|
20230907,180800,169283165,3310,3310,3310,3310,0
|
|
20230907,180700,169283165,3310,3310,3310,3310,0
|
|
20230907,180600,169283165,3310,3310,3310,3310,0
|
|
20230907,180500,169283165,3310,3310,3310,3310,0
|
|
20230907,180400,169283165,3310,3310,3310,3310,0
|
|
20230907,180300,169283165,3310,3310,3310,3310,0
|
|
20230907,180200,169283165,3310,3310,3310,3310,4995
|
|
20230907,180100,169283165,3310,3310,3310,3310,0
|
|
20230907,180000,169283165,3310,3310,3310,3310,0
|
|
20230907,175900,169283165,3310,3310,3310,3310,0
|
|
20230907,175800,169283165,3310,3310,3310,3310,0
|
|
20230907,175700,169283165,3310,3310,3310,3310,0
|
|
20230907,175600,169283165,3310,3310,3310,3310,0
|
|
20230907,175500,169283165,3310,3310,3310,3310,0
|
|
20230907,175400,169283165,3310,3310,3310,3310,0
|
|
20230907,175300,169283165,3310,3310,3310,3310,0
|
|
20230907,175200,169283165,3310,3310,3310,3310,0
|
|
20230907,175100,169283165,3310,3310,3310,3310,0
|
|
20230907,175000,169283165,3310,3310,3310,3310,0
|
|
20230907,174900,169283165,3310,3310,3310,3310,0
|
|
20230907,174800,169283165,3310,3310,3310,3310,0
|
|
20230907,174700,169283165,3310,3310,3310,3310,0
|
|
20230907,174600,169283165,3310,3310,3310,3310,0
|
|
20230907,174500,169283165,3310,3310,3310,3310,0
|
|
20230907,174400,169283165,3310,3310,3310,3310,0
|
|
20230907,174300,169283165,3310,3310,3310,3310,0
|
|
20230907,174200,169283165,3310,3310,3310,3310,0
|
|
20230907,174100,169283165,3310,3310,3310,3310,0
|
|
20230907,174000,169283165,3310,3310,3310,3310,0
|
|
20230907,173900,169283165,3310,3310,3310,3310,0
|
|
20230907,173800,169283165,3310,3310,3310,3310,0
|
|
20230907,173700,169283165,3310,3310,3310,3310,0
|
|
20230907,173600,169283165,3310,3310,3310,3310,0
|
|
20230907,173500,169283165,3310,3310,3310,3310,0
|
|
20230907,173400,169283165,3310,3310,3310,3310,0
|
|
20230907,173300,169283165,3310,3310,3310,3310,0
|
|
20230907,173200,169283165,3310,3310,3310,3310,4995
|
|
20230907,173100,169283165,3310,3310,3310,3310,0
|
|
20230907,173000,169283165,3310,3310,3310,3310,0
|
|
20230907,172900,169283165,3310,3310,3310,3310,0
|
|
20230907,172800,169283165,3310,3310,3310,3310,0
|
|
20230907,172700,169283165,3310,3310,3310,3310,0
|
|
20230907,172600,169283165,3310,3310,3310,3310,0
|
|
20230907,172500,169283165,3310,3310,3310,3310,0
|
|
20230907,172400,169283165,3310,3310,3310,3310,0
|
|
20230907,172300,169283165,3310,3310,3310,3310,0
|
|
20230907,172200,169283165,3310,3310,3310,3310,0
|
|
20230907,172100,169283165,3310,3310,3310,3310,0
|
|
20230907,172000,169283165,3310,3310,3310,3310,0
|
|
20230907,171900,169283165,3310,3310,3310,3310,0
|
|
20230907,171800,169283165,3310,3310,3310,3310,0
|
|
20230907,171700,169283165,3310,3310,3310,3310,0
|
|
20230907,171600,169283165,3310,3310,3310,3310,0
|
|
20230907,171500,169283165,3310,3310,3310,3310,0
|
|
20230907,171400,169283165,3310,3310,3310,3310,0
|
|
20230907,171300,169283165,3310,3310,3310,3310,0
|
|
20230907,171200,169283165,3310,3310,3310,3310,0
|
|
20230907,171100,169283165,3310,3310,3310,3310,0
|
|
20230907,171000,169283165,3310,3310,3310,3310,0
|
|
20230907,170900,169283165,3310,3310,3310,3310,0
|
|
20230907,170800,169283165,3310,3310,3310,3310,0
|
|
20230907,170700,169283165,3310,3310,3310,3310,0
|
|
20230907,170600,169283165,3310,3310,3310,3310,0
|
|
20230907,170500,169283165,3310,3310,3310,3310,0
|
|
20230907,170400,169283165,3310,3310,3310,3310,0
|
|
20230907,170300,169283165,3310,3310,3310,3310,0
|
|
20230907,170200,169283165,3310,3310,3310,3310,4995
|
|
20230907,170100,169283165,3310,3310,3310,3310,0
|
|
20230907,170000,169283165,3310,3310,3310,3310,0
|
|
20230907,165900,169283165,3310,3310,3310,3310,0
|
|
20230907,165800,169283165,3310,3310,3310,3310,0
|
|
20230907,165700,169283165,3310,3310,3310,3310,0
|
|
20230907,165600,169283165,3310,3310,3310,3310,0
|
|
20230907,165500,169283165,3310,3310,3310,3310,0
|
|
20230907,165400,169283165,3310,3310,3310,3310,0
|
|
20230907,165300,169283165,3310,3310,3310,3310,0
|
|
20230907,165200,169283165,3310,3310,3310,3310,0
|
|
20230907,165100,169283165,3310,3310,3310,3310,0
|
|
20230907,165000,169283165,3310,3310,3310,3310,0
|
|
20230907,164900,169283165,3310,3310,3310,3310,0
|
|
20230907,164800,169283165,3310,3310,3310,3310,0
|
|
20230907,164700,169283165,3310,3310,3310,3310,0
|
|
20230907,164600,169283165,3310,3310,3310,3310,0
|
|
20230907,164500,169283165,3310,3310,3310,3310,0
|
|
20230907,164400,169283165,3310,3310,3310,3310,0
|
|
20230907,164300,169283165,3310,3310,3310,3310,0
|
|
20230907,164200,169283165,3310,3310,3310,3310,0
|
|
20230907,164100,169283165,3310,3310,3310,3310,0
|
|
20230907,164000,169283165,3310,3310,3310,3310,0
|
|
20230907,163900,169283165,3310,3310,3310,3310,0
|
|
20230907,163800,169283165,3310,3310,3310,3310,0
|
|
20230907,163700,169283165,3310,3310,3310,3310,0
|
|
20230907,163600,169283165,3310,3310,3310,3310,0
|
|
20230907,163500,169283165,3310,3310,3310,3310,0
|
|
20230907,163400,169283165,3310,3310,3310,3310,0
|
|
20230907,163300,169283165,3310,3310,3310,3310,0
|
|
20230907,163200,169283165,3310,3310,3310,3310,4995
|
|
20230907,163100,169283165,3310,3310,3310,3310,0
|
|
20230907,163000,169283165,3310,3310,3310,3310,0
|
|
20230907,162900,169283165,3310,3310,3310,3310,0
|
|
20230907,162800,169283165,3310,3310,3310,3310,0
|
|
20230907,162700,169283165,3310,3310,3310,3310,0
|
|
20230907,162600,169283165,3310,3310,3310,3310,0
|
|
20230907,162500,169283165,3310,3310,3310,3310,0
|
|
20230907,162400,169283165,3310,3310,3310,3310,0
|
|
20230907,162300,169283165,3310,3310,3310,3310,0
|
|
20230907,162200,169283165,3310,3310,3310,3310,0
|
|
20230907,162100,169283165,3310,3310,3310,3310,0
|
|
20230907,162000,169283165,3310,3310,3310,3310,0
|
|
20230907,161900,169283165,3310,3310,3310,3310,0
|
|
20230907,161800,169283165,3310,3310,3310,3310,0
|
|
20230907,161700,169283165,3310,3310,3310,3310,0
|
|
20230907,161600,169283165,3310,3310,3310,3310,0
|
|
20230907,161500,169283165,3310,3310,3310,3310,0
|
|
20230907,161400,169283165,3310,3310,3310,3310,0
|
|
20230907,161300,169283165,3310,3310,3310,3310,0
|
|
20230907,161200,169283165,3310,3310,3310,3310,0
|
|
20230907,161100,169283165,3310,3310,3310,3310,0
|
|
20230907,161000,169283165,3310,3310,3310,3310,0
|
|
20230907,160900,169283165,3310,3310,3310,3310,0
|
|
20230907,160800,169283165,3310,3310,3310,3310,0
|
|
20230907,160700,169283165,3310,3310,3310,3310,0
|
|
20230907,160600,169283165,3310,3310,3310,3310,0
|
|
20230907,160500,169283165,3310,3310,3310,3310,0
|
|
20230907,160400,169283165,3310,3310,3310,3310,0
|
|
20230907,160300,169283165,3310,3310,3310,3310,0
|
|
20230907,160200,169283165,3310,3310,3310,3310,4995
|
|
20230907,160100,169283165,3310,3310,3310,3310,0
|
|
20230907,160000,169283165,3310,3310,3310,3310,0
|
|
20230907,155900,169283165,3310,3310,3310,3310,0
|
|
20230907,155800,169283165,3310,3310,3310,3310,0
|
|
20230907,155700,169283165,3310,3310,3310,3310,0
|
|
20230907,155600,169283165,3310,3310,3310,3310,0
|
|
20230907,155500,169283165,3310,3310,3310,3310,0
|
|
20230907,155400,169283165,3310,3310,3310,3310,0
|
|
20230907,155300,169283165,3310,3310,3310,3310,0
|
|
20230907,155200,169283165,3310,3310,3310,3310,0
|
|
20230907,155100,169283165,3310,3310,3310,3310,0
|
|
20230907,155000,169283165,3310,3310,3310,3310,0
|
|
20230907,154900,169283165,3310,3310,3310,3310,0
|
|
20230907,154800,169283165,3310,3310,3310,3310,0
|
|
20230907,154700,169283165,3310,3310,3310,3310,0
|
|
20230907,154600,169283165,3310,3310,3310,3310,0
|
|
20230907,154500,169283165,3310,3310,3310,3310,0
|
|
20230907,154400,169283165,3310,3310,3310,3310,0
|
|
20230907,154300,169283165,3310,3310,3310,3310,0
|
|
20230907,154200,169283165,3310,3310,3310,3310,0
|
|
20230907,154100,169283165,3310,3310,3310,3310,0
|
|
20230907,154000,169283165,3310,3310,3310,3310,0
|
|
20230907,153900,169283165,3310,3310,3310,3310,0
|
|
20230907,153800,169283165,3310,3310,3310,3310,0
|
|
20230907,153700,169283165,3310,3310,3310,3310,0
|
|
20230907,153600,169283165,3310,3310,3310,3310,0
|
|
20230907,153500,169283165,3310,3310,3310,3310,0
|
|
20230907,153400,169283165,3310,3310,3310,3310,0
|
|
20230907,153300,169283165,3310,3310,3310,3310,0
|
|
20230907,153200,169283165,3310,3310,3310,3310,4995
|
|
20230907,153100,169283165,3310,3310,3310,3310,0
|
|
20230907,153000,169283165,3310,3310,3310,3310,4995
|
|
20230907,152900,152749715,3330,3330,3330,3330,0
|
|
20230907,152800,152749715,3330,3330,3330,3330,0
|
|
20230907,152700,152749715,3330,3330,3330,3330,0
|
|
20230907,152600,152749715,3330,3330,3330,3330,0
|
|
20230907,152500,152749715,3330,3330,3330,3330,0
|
|
20230907,152400,152749715,3330,3330,3330,3330,0
|
|
20230907,152300,152749715,3330,3330,3330,3330,0
|
|
20230907,152200,152749715,3330,3330,3330,3330,0
|
|
20230907,152100,152749715,3330,3330,3330,3330,0
|
|
20230907,152000,152749715,3330,3330,3330,3330,0
|
|
20230907,151900,152749715,3330,3320,3330,3320,5
|
|
20230907,151800,152733105,3320,3320,3320,3320,3
|
|
20230907,151700,152723145,3330,3320,3330,3320,8
|
|
20230907,151600,152696550,3320,3320,3325,3320,8
|
|
20230907,151500,152669985,3320,3320,3320,3320,64
|
|
20230907,151400,152457505,3325,3320,3325,3320,3
|
|
20230907,151300,152447535,3320,3320,3320,3320,2
|
|
20230907,151200,152440895,3320,3320,3320,3320,52
|
|
20230907,151100,152268255,3320,3320,3320,3320,2
|
|
20230907,151000,152261615,3320,3320,3320,3320,0
|
|
20230907,150900,152261615,3320,3320,3320,3320,34
|
|
20230907,150800,152148735,3325,3320,3325,3320,105
|
|
20230907,150700,151799615,3320,3320,3320,3320,0
|
|
20230907,150600,151799615,3320,3320,3320,3320,0
|
|
20230907,150500,151799615,3320,3320,3320,3320,2
|
|
20230907,150400,151792975,3320,3320,3320,3320,63
|
|
20230907,150300,151583815,3320,3320,3320,3320,3
|
|
20230907,150200,151573855,3320,3320,3320,3320,1
|
|
20230907,150100,151570535,3320,3320,3320,3320,2
|
|
20230907,150000,151563895,3325,3325,3325,3325,1079
|
|
20230907,145900,147976220,3325,3325,3325,3325,916
|
|
20230907,145800,144930520,3330,3325,3330,3325,102
|
|
20230907,145700,144590870,3325,3325,3325,3325,2
|
|
20230907,145600,144584220,3330,3325,3330,3325,2
|
|
20230907,145500,144577565,3320,3320,3320,3320,0
|
|
20230907,145400,144577565,3320,3320,3320,3320,2
|
|
20230907,145300,144570925,3320,3320,3320,3320,2
|
|
20230907,145200,144564285,3330,3330,3330,3330,0
|
|
20230907,145100,144564285,3330,3320,3330,3320,1002
|
|
20230907,145000,141227645,3320,3320,3320,3320,2
|
|
20230907,144900,141221005,3320,3320,3320,3320,1
|
|
20230907,144800,141217685,3320,3320,3320,3320,2
|
|
20230907,144700,141211045,3320,3320,3320,3320,2
|
|
20230907,144600,141204405,3320,3320,3320,3320,50
|
|
20230907,144500,141038405,3320,3320,3320,3320,2
|
|
20230907,144400,141031765,3330,3320,3330,3320,3
|
|
20230907,144300,141021795,3320,3320,3320,3320,2
|
|
20230907,144200,141015155,3320,3320,3320,3320,2
|
|
20230907,144100,141008515,3320,3325,3325,3320,2
|
|
20230907,144000,141001870,3330,3330,3330,3330,1
|
|
20230907,143900,140998540,3330,3320,3330,3320,3
|
|
20230907,143800,140988570,3320,3320,3320,3320,2
|
|
20230907,143700,140981930,3320,3320,3320,3320,0
|
|
20230907,143600,140981930,3320,3320,3320,3320,1
|
|
20230907,143500,140978610,3320,3320,3320,3320,0
|
|
20230907,143400,140978610,3320,3320,3320,3320,0
|
|
20230907,143300,140978610,3320,3320,3320,3320,3
|
|
20230907,143200,140968650,3320,3320,3330,3320,5
|
|
20230907,143100,140952040,3325,3320,3325,3320,761
|
|
20230907,143000,138421720,3320,3320,3320,3320,0
|
|
20230907,142900,138421720,3320,3325,3330,3320,1070
|
|
20230907,142800,134868965,3325,3325,3325,3325,131
|
|
20230907,142700,134433390,3325,3325,3325,3325,143
|
|
20230907,142600,133957915,3325,3325,3325,3325,2
|
|
20230907,142500,133951265,3325,3325,3325,3325,102
|
|
20230907,142400,133612115,3325,3325,3325,3325,0
|
|
20230907,142300,133612115,3325,3325,3325,3325,4
|
|
20230907,142200,133598815,3325,3325,3325,3325,0
|
|
20230907,142100,133598815,3325,3325,3325,3325,215
|
|
20230907,142000,132883940,3325,3325,3325,3325,2
|
|
20230907,141900,132877290,3325,3325,3325,3325,2
|
|
20230907,141800,132870640,3325,3325,3325,3325,68
|
|
20230907,141700,132644540,3325,3325,3325,3325,2
|
|
20230907,141600,132637890,3330,3325,3330,3325,78
|
|
20230907,141500,132378285,3325,3325,3325,3325,117
|
|
20230907,141400,131989260,3325,3325,3325,3325,2
|
|
20230907,141300,131982610,3325,3325,3325,3325,203
|
|
20230907,141200,131307635,3325,3325,3325,3325,1
|
|
20230907,141100,131304310,3325,3325,3325,3325,2
|
|
20230907,141000,131297660,3325,3325,3325,3325,0
|
|
20230907,140900,131297660,3325,3330,3330,3325,177
|
|
20230907,140800,130708260,3330,3330,3330,3330,2
|
|
20230907,140700,130701600,3330,3330,3330,3330,200
|
|
20230907,140600,130035600,3330,3330,3330,3330,3
|
|
20230907,140500,130025610,3330,3330,3330,3330,2
|
|
20230907,140400,130018950,3330,3330,3330,3330,302
|
|
20230907,140300,129013290,3330,3330,3330,3330,3
|
|
20230907,140200,129003300,3330,3330,3330,3330,2
|
|
20230907,140100,128996640,3330,3330,3330,3330,12
|
|
20230907,140000,128956680,3330,3330,3330,3330,0
|
|
20230907,135900,128956680,3330,3330,3330,3330,0
|
|
20230907,135800,128956680,3330,3335,3335,3330,315
|
|
20230907,135700,127906160,3330,3330,3330,3330,0
|
|
20230907,135600,127906160,3330,3330,3330,3330,4
|
|
20230907,135500,127892840,3330,3330,3330,3330,1
|
|
20230907,135400,127889510,3330,3330,3330,3330,3
|
|
20230907,135300,127879520,3330,3330,3330,3330,28
|
|
20230907,135200,127786280,3330,3330,3330,3330,100
|
|
20230907,135100,127453280,3330,3325,3330,3325,166
|
|
20230907,135000,126900510,3325,3325,3325,3325,0
|
|
20230907,134900,126900510,3325,3325,3325,3325,4
|
|
20230907,134800,126887210,3325,3325,3325,3325,0
|
|
20230907,134700,126887210,3325,3325,3325,3325,99
|
|
20230907,134600,126558035,3325,3325,3325,3325,932
|
|
20230907,134500,123459135,3325,3325,3325,3325,2
|
|
20230907,134400,123452485,3325,3325,3325,3325,2
|
|
20230907,134300,123445835,3325,3325,3325,3325,1
|
|
20230907,134200,123442510,3325,3325,3325,3325,2
|
|
20230907,134100,123435860,3325,3325,3325,3325,0
|
|
20230907,134000,123435860,3325,3325,3325,3325,1
|
|
20230907,133900,123432535,3325,3325,3325,3325,2
|
|
20230907,133800,123425885,3325,3325,3325,3325,2
|
|
20230907,133700,123419235,3325,3325,3325,3325,2
|
|
20230907,133600,123412585,3325,3325,3325,3325,0
|
|
20230907,133500,123412585,3325,3325,3325,3325,2
|
|
20230907,133400,123405935,3325,3325,3325,3325,65
|
|
20230907,133300,123189810,3325,3325,3325,3325,3
|
|
20230907,133200,123179835,3325,3325,3325,3325,0
|
|
20230907,133100,123179835,3325,3325,3325,3325,2
|
|
20230907,133000,123173185,3325,3325,3325,3325,2
|
|
20230907,132900,123166535,3325,3325,3325,3325,0
|
|
20230907,132800,123166535,3325,3325,3325,3325,0
|
|
20230907,132700,123166535,3325,3325,3325,3325,1
|
|
20230907,132600,123163210,3325,3325,3325,3325,0
|
|
20230907,132500,123163210,3325,3325,3325,3325,921
|
|
20230907,132400,120100885,3325,3325,3325,3325,31
|
|
20230907,132300,119997810,3325,3325,3325,3325,4
|
|
20230907,132200,119984510,3325,3325,3325,3325,1
|
|
20230907,132100,119981185,3325,3325,3325,3325,2
|
|
20230907,132000,119974535,3325,3325,3325,3325,0
|
|
20230907,131900,119974535,3325,3325,3325,3325,72
|
|
20230907,131800,119735135,3325,3325,3325,3325,4
|
|
20230907,131700,119721835,3325,3325,3325,3325,0
|
|
20230907,131600,119721835,3325,3325,3325,3325,2
|
|
20230907,131500,119715185,3325,3325,3325,3325,2
|
|
20230907,131400,119708535,3325,3325,3325,3325,2
|
|
20230907,131300,119701885,3325,3325,3325,3325,2
|
|
20230907,131200,119695235,3325,3325,3325,3325,0
|
|
20230907,131100,119695235,3325,3325,3325,3325,2
|
|
20230907,131000,119688585,3325,3325,3325,3325,2
|
|
20230907,130900,119681935,3325,3325,3325,3325,0
|
|
20230907,130800,119681935,3325,3325,3325,3325,1
|
|
20230907,130700,119678610,3325,3325,3325,3325,0
|
|
20230907,130600,119678610,3325,3325,3325,3325,922
|
|
20230907,130500,116612960,3330,3330,3330,3330,441
|
|
20230907,130400,115144430,3330,3330,3330,3330,0
|
|
20230907,130300,115144430,3330,3330,3330,3330,1
|
|
20230907,130200,115141100,3330,3330,3330,3330,0
|
|
20230907,130100,115141100,3330,3330,3330,3330,2
|
|
20230907,130000,115134440,3330,3330,3330,3330,42
|
|
20230907,125900,114994580,3330,3330,3330,3330,2
|
|
20230907,125800,114987920,3330,3330,3330,3330,4
|
|
20230907,125700,114974600,3330,3330,3330,3330,2255
|
|
20230907,125600,107465450,3330,3330,3330,3330,1
|
|
20230907,125500,107462120,3330,3330,3330,3330,2
|
|
20230907,125400,107455460,3330,3330,3330,3330,202
|
|
20230907,125300,106782800,3330,3330,3330,3330,3
|
|
20230907,125200,106772810,3330,3330,3330,3330,0
|
|
20230907,125100,106772810,3330,3330,3330,3330,200
|
|
20230907,125000,106106810,3330,3330,3330,3330,0
|
|
20230907,124900,106106810,3330,3330,3330,3330,70
|
|
20230907,124800,105873710,3330,3330,3330,3330,2
|
|
20230907,124700,105867050,3330,3330,3330,3330,2
|
|
20230907,124600,105860390,3330,3335,3335,3330,194
|
|
20230907,124500,105213410,3330,3330,3330,3330,2
|
|
20230907,124400,105206750,3330,3335,3335,3330,417
|
|
20230907,124300,103818135,3330,3330,3330,3330,893
|
|
20230907,124200,100844445,3335,3335,3335,3335,100
|
|
20230907,124100,100510945,3330,3335,3335,3330,70
|
|
20230907,124000,100277505,3330,3340,3340,3330,383
|
|
20230907,123900,99000200,3335,3335,3335,3335,48
|
|
20230907,123800,98840120,3335,3335,3335,3335,25
|
|
20230907,123700,98756745,3335,3335,3335,3335,112
|
|
20230907,123600,98383225,3335,3335,3335,3335,4
|
|
20230907,123500,98369885,3335,3335,3335,3335,462
|
|
20230907,123400,96829115,3330,3330,3330,3330,2
|
|
20230907,123300,96822455,3330,3330,3330,3330,3
|
|
20230907,123200,96812465,3330,3330,3330,3330,2
|
|
20230907,123100,96805805,3330,3330,3330,3330,1
|
|
20230907,123000,96802475,3330,3330,3330,3330,4
|
|
20230907,122900,96789155,3330,3330,3330,3330,0
|
|
20230907,122800,96789155,3330,3330,3330,3330,2
|
|
20230907,122700,96782495,3330,3330,3330,3330,2
|
|
20230907,122600,96775835,3330,3330,3330,3330,7
|
|
20230907,122500,96752525,3330,3330,3330,3330,1
|
|
20230907,122400,96749195,3330,3330,3330,3330,0
|
|
20230907,122300,96749195,3330,3330,3330,3330,2
|
|
20230907,122200,96742535,3330,3330,3330,3330,2
|
|
20230907,122100,96735875,3330,3335,3335,3330,384
|
|
20230907,122000,95455245,3335,3330,3335,3330,3
|
|
20230907,121900,95445250,3330,3330,3330,3330,730
|
|
20230907,121800,93014350,3325,3325,3325,3325,2
|
|
20230907,121700,93007700,3325,3325,3325,3325,2
|
|
20230907,121600,93001050,3325,3325,3325,3325,2
|
|
20230907,121500,92994400,3325,3325,3325,3325,0
|
|
20230907,121400,92994400,3325,3325,3325,3325,2
|
|
20230907,121300,92987750,3325,3325,3325,3325,2
|
|
20230907,121200,92981100,3325,3325,3325,3325,1
|
|
20230907,121100,92977775,3325,3325,3325,3325,2
|
|
20230907,121000,92971125,3325,3325,3325,3325,2
|
|
20230907,120900,92964475,3325,3325,3325,3325,2
|
|
20230907,120800,92957825,3325,3325,3325,3325,2
|
|
20230907,120700,92951175,3325,3325,3325,3325,2
|
|
20230907,120600,92944525,3325,3325,3325,3325,1
|
|
20230907,120500,92941200,3325,3325,3325,3325,2
|
|
20230907,120400,92934550,3325,3325,3325,3325,2
|
|
20230907,120300,92927900,3325,3325,3325,3325,4
|
|
20230907,120200,92914600,3325,3325,3325,3325,2
|
|
20230907,120100,92907950,3325,3325,3325,3325,0
|
|
20230907,120000,92907950,3325,3325,3325,3325,1
|
|
20230907,115900,92904625,3325,3330,3330,3325,178
|
|
20230907,115800,92311895,3330,3335,3335,3330,403
|
|
20230907,115700,90967900,3330,3330,3330,3330,0
|
|
20230907,115600,90967900,3330,3330,3330,3330,0
|
|
20230907,115500,90967900,3330,3330,3330,3330,2
|
|
20230907,115400,90961240,3330,3330,3330,3330,2
|
|
20230907,115300,90954580,3330,3330,3330,3330,2
|
|
20230907,115200,90947920,3330,3330,3330,3330,2
|
|
20230907,115100,90941260,3330,3330,3330,3330,3
|
|
20230907,115000,90931270,3330,3335,3335,3330,343
|
|
20230907,114900,89787375,3330,3335,3335,3330,3
|
|
20230907,114800,89777380,3330,3330,3330,3330,2
|
|
20230907,114700,89770720,3330,3330,3330,3330,1
|
|
20230907,114600,89767390,3330,3330,3330,3330,2
|
|
20230907,114500,89760730,3330,3330,3330,3330,2
|
|
20230907,114400,89754070,3330,3330,3330,3330,502
|
|
20230907,114300,88082410,3330,3335,3335,3330,4
|
|
20230907,114200,88069085,3330,3330,3330,3330,2
|
|
20230907,114100,88062425,3330,3330,3330,3330,1
|
|
20230907,114000,88059095,3330,3330,3330,3330,2
|
|
20230907,113900,88052435,3330,3330,3330,3330,2
|
|
20230907,113800,88045775,3330,3330,3330,3330,2
|
|
20230907,113700,88039115,3330,3330,3330,3330,2
|
|
20230907,113600,88032455,3330,3330,3330,3330,2
|
|
20230907,113500,88025795,3330,3335,3335,3330,475
|
|
20230907,113400,86441675,3335,3330,3335,3330,3
|
|
20230907,113300,86431680,3330,3330,3330,3330,27
|
|
20230907,113200,86341770,3330,3330,3330,3330,2
|
|
20230907,113100,86335110,3330,3330,3330,3330,2
|
|
20230907,113000,86328450,3330,3330,3330,3330,0
|
|
20230907,112900,86328450,3330,3330,3330,3330,2
|
|
20230907,112800,86321790,3330,3330,3330,3330,1
|
|
20230907,112700,86318460,3330,3330,3330,3330,7
|
|
20230907,112600,86295150,3330,3330,3330,3330,2
|
|
20230907,112500,86288490,3330,3335,3335,3330,140
|
|
20230907,112400,85821600,3330,3335,3335,3330,253
|
|
20230907,112300,84977855,3330,3330,3335,3330,4
|
|
20230907,112200,84964530,3330,3330,3330,3330,1
|
|
20230907,112100,84961200,3330,3330,3330,3330,2
|
|
20230907,112000,84954540,3325,3325,3325,3325,2
|
|
20230907,111900,84947890,3325,3340,3340,3325,778
|
|
20230907,111800,82353340,3340,3325,3345,3325,2102
|
|
20230907,111700,75356365,3320,3320,3325,3320,103
|
|
20230907,111600,75014400,3315,3315,3315,3315,414
|
|
20230907,111500,73641990,3315,3315,3315,3315,2
|
|
20230907,111400,73635360,3315,3315,3315,3315,2
|
|
20230907,111300,73628730,3315,3315,3315,3315,3
|
|
20230907,111200,73618785,3315,3315,3315,3315,2
|
|
20230907,111100,73612155,3315,3315,3315,3315,2
|
|
20230907,111000,73605525,3315,3315,3315,3315,1
|
|
20230907,110900,73602210,3315,3315,3315,3315,2
|
|
20230907,110800,73595580,3315,3315,3315,3315,2
|
|
20230907,110700,73588950,3315,3310,3320,3310,3632
|
|
20230907,110600,61566960,3305,3310,3310,3305,3
|
|
20230907,110500,61557040,3305,3310,3310,3305,520
|
|
20230907,110400,59835850,3305,3305,3310,3305,757
|
|
20230907,110300,57331190,3305,3305,3305,3305,2
|
|
20230907,110200,57324580,3305,3305,3305,3305,4
|
|
20230907,110100,57311360,3305,3305,3305,3305,73
|
|
20230907,110000,57070095,3305,3305,3305,3305,2
|
|
20230907,105900,57063485,3305,3305,3305,3305,2
|
|
20230907,105800,57056875,3305,3305,3305,3305,2
|
|
20230907,105700,57050265,3305,3305,3305,3305,1
|
|
20230907,105600,57046960,3305,3305,3305,3305,2
|
|
20230907,105500,57040350,3305,3305,3305,3305,15
|
|
20230907,105400,56990775,3305,3305,3305,3305,2
|
|
20230907,105300,56984165,3305,3305,3305,3305,40
|
|
20230907,105200,56851965,3305,3305,3305,3305,2
|
|
20230907,105100,56845355,3305,3305,3305,3305,67
|
|
20230907,105000,56623920,3305,3305,3305,3305,2
|
|
20230907,104900,56617310,3305,3305,3305,3305,2
|
|
20230907,104800,56610700,3305,3305,3305,3305,379
|
|
20230907,104700,55358105,3305,3310,3310,3305,1672
|
|
20230907,104600,49831895,3310,3310,3310,3310,99
|
|
20230907,104500,49504205,3310,3310,3310,3310,3
|
|
20230907,104400,49494275,3310,3310,3310,3310,132
|
|
20230907,104300,49057355,3310,3310,3310,3310,1
|
|
20230907,104200,49054045,3310,3310,3310,3310,100
|
|
20230907,104100,48723045,3310,3315,3315,3310,118
|
|
20230907,104000,48332215,3315,3315,3315,3315,50
|
|
20230907,103900,48166465,3315,3315,3315,3315,50
|
|
20230907,103800,48000715,3315,3315,3315,3315,50
|
|
20230907,103700,47834965,3315,3315,3315,3315,70
|
|
20230907,103600,47602915,3315,3315,3315,3315,50
|
|
20230907,103500,47437165,3315,3310,3315,3305,52
|
|
20230907,103400,47265045,3310,3315,3315,3310,2430
|
|
20230907,103300,39221245,3310,3310,3310,3310,67
|
|
20230907,103200,38999475,3315,3315,3315,3310,1223
|
|
20230907,103100,34945235,3320,3320,3320,3315,73
|
|
20230907,103000,34702940,3320,3320,3320,3315,303
|
|
20230907,102900,33696990,3320,3320,3320,3320,0
|
|
20230907,102800,33696990,3320,3320,3320,3320,12
|
|
20230907,102700,33657150,3320,3320,3320,3320,100
|
|
20230907,102600,33325150,3320,3320,3320,3320,0
|
|
20230907,102500,33325150,3320,3320,3320,3320,0
|
|
20230907,102400,33325150,3320,3330,3330,3320,111
|
|
20230907,102300,32956130,3330,3330,3330,3330,962
|
|
20230907,102200,29752670,3330,3330,3330,3330,50
|
|
20230907,102100,29586170,3330,3330,3330,3330,50
|
|
20230907,102000,29419670,3330,3330,3330,3330,50
|
|
20230907,101900,29253170,3330,3330,3330,3330,50
|
|
20230907,101800,29086670,3330,3330,3330,3330,50
|
|
20230907,101700,28920170,3330,3330,3330,3330,50
|
|
20230907,101600,28753670,3330,3330,3330,3330,50
|
|
20230907,101500,28587170,3330,3330,3330,3330,100
|
|
20230907,101400,28254170,3330,3330,3330,3330,50
|
|
20230907,101300,28087670,3330,3330,3330,3330,50
|
|
20230907,101200,27921170,3330,3330,3330,3330,3
|
|
20230907,101100,27911180,3325,3330,3330,3325,739
|
|
20230907,101000,25453755,3330,3330,3330,3330,50
|
|
20230907,100900,25287255,3330,3330,3330,3330,50
|
|
20230907,100800,25120755,3330,3330,3330,3330,51
|
|
20230907,100700,24950925,3330,3330,3330,3330,50
|
|
20230907,100600,24784425,3330,3330,3330,3330,50
|
|
20230907,100500,24617925,3330,3330,3330,3330,197
|
|
20230907,100400,23961915,3330,3330,3330,3330,1
|
|
20230907,100300,23958585,3330,3335,3335,3330,52
|
|
20230907,100200,23785175,3335,3340,3340,3335,350
|
|
20230907,100100,22616675,3340,3340,3340,3340,1
|
|
20230907,100000,22613335,3335,3335,3335,3335,0
|
|
20230907,095900,22613335,3335,3335,3335,3335,146
|
|
20230907,095800,22126425,3335,3335,3335,3335,211
|
|
20230907,095700,21422740,3330,3330,3330,3330,0
|
|
20230907,095600,21422740,3330,3330,3330,3330,4
|
|
20230907,095500,21409420,3330,3330,3330,3330,0
|
|
20230907,095400,21409420,3330,3330,3330,3330,106
|
|
20230907,095300,21056440,3330,3340,3340,3330,294
|
|
20230907,095200,20076920,3340,3340,3340,3340,50
|
|
20230907,095100,19909920,3340,3340,3340,3340,100
|
|
20230907,095000,19575920,3340,3340,3340,3340,200
|
|
20230907,094900,18907920,3340,3340,3340,3340,400
|
|
20230907,094800,17571920,3340,3340,3340,3340,1
|
|
20230907,094700,17568580,3330,3330,3330,3330,0
|
|
20230907,094600,17568580,3330,3330,3330,3330,0
|
|
20230907,094500,17568580,3330,3330,3330,3330,0
|
|
20230907,094400,17568580,3330,3330,3330,3330,0
|
|
20230907,094300,17568580,3330,3330,3330,3330,1
|
|
20230907,094200,17565250,3325,3325,3325,3325,0
|
|
20230907,094100,17565250,3325,3325,3325,3325,0
|
|
20230907,094000,17565250,3325,3325,3325,3325,0
|
|
20230907,093900,17565250,3325,3335,3335,3325,128
|
|
20230907,093800,17139150,3335,3335,3335,3335,100
|
|
20230907,093700,16805650,3335,3335,3335,3335,50
|
|
20230907,093600,16638900,3335,3335,3335,3335,50
|
|
20230907,093500,16472150,3335,3335,3335,3335,1
|
|
20230907,093400,16468815,3325,3330,3330,3320,865
|
|
20230907,093300,13592555,3330,3335,3335,3325,56
|
|
20230907,093200,13405835,3335,3335,3335,3335,51
|
|
20230907,093100,13235750,3335,3335,3335,3335,50
|
|
20230907,093000,13069000,3335,3330,3335,3330,151
|
|
20230907,092900,12565920,3335,3335,3335,3335,34
|
|
20230907,092800,12452530,3340,3340,3340,3340,0
|
|
20230907,092700,12452530,3340,3340,3340,3340,0
|
|
20230907,092600,12452530,3340,3340,3340,3340,0
|
|
20230907,092500,12452530,3340,3340,3340,3340,0
|
|
20230907,092400,12452530,3340,3340,3340,3340,0
|
|
20230907,092300,12452530,3340,3340,3340,3340,0
|
|
20230907,092200,12452530,3340,3340,3340,3340,0
|
|
20230907,092100,12452530,3340,3340,3340,3340,0
|
|
20230907,092000,12452530,3340,3340,3340,3340,1
|
|
20230907,091900,12449190,3340,3340,3340,3340,0
|
|
20230907,091800,12449190,3340,3335,3340,3335,2
|
|
20230907,091700,12442515,3315,3320,3320,3315,500
|
|
20230907,091600,10784185,3320,3320,3320,3320,0
|
|
20230907,091500,10784185,3320,3320,3320,3320,200
|
|
20230907,091400,10120185,3325,3325,3325,3325,650
|
|
20230907,091300,7958935,3325,3325,3325,3325,0
|
|
20230907,091200,7958935,3325,3325,3325,3325,166
|
|
20230907,091100,7406985,3335,3320,3335,3320,35
|
|
20230907,091000,7290275,3320,3320,3320,3320,15
|
|
20230907,090900,7240475,3320,3320,3320,3320,0
|
|
20230907,090800,7240475,3320,3325,3330,3320,329
|
|
20230907,090700,6146675,3335,3335,3335,3335,0
|
|
20230907,090600,6146675,3335,3325,3335,3325,45
|
|
20230907,090500,5996630,3335,3335,3335,3335,0
|
|
20230907,090400,5996630,3335,3335,3335,3335,1
|
|
20230907,090300,5993295,3315,3315,3335,3315,50
|
|
20230907,090200,5827525,3335,3335,3335,3335,4
|
|
20230907,090100,5814185,3335,3335,3335,3335,1
|
|
20230907,090000,5810850,3330,3330,3330,3330,1745
|