631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192800,151852760,3325,3325,3325,3325,435
|
|
20230911,192700,151852760,3325,3325,3325,3325,0
|
|
20230911,192600,151852760,3325,3325,3325,3325,0
|
|
20230911,192500,151852760,3325,3325,3325,3325,0
|
|
20230911,192400,151852760,3325,3325,3325,3325,0
|
|
20230911,192300,151852760,3325,3325,3325,3325,0
|
|
20230911,192200,151852760,3325,3325,3325,3325,0
|
|
20230911,192100,151852760,3325,3325,3325,3325,0
|
|
20230911,192000,151852760,3325,3325,3325,3325,0
|
|
20230911,191900,151852760,3325,3325,3325,3325,0
|
|
20230911,191800,151852760,3325,3325,3325,3325,0
|
|
20230911,191700,151852760,3325,3325,3325,3325,0
|
|
20230911,191600,151852760,3325,3325,3325,3325,0
|
|
20230911,191500,151852760,3325,3325,3325,3325,0
|
|
20230911,191400,151852760,3325,3325,3325,3325,0
|
|
20230911,191300,151852760,3325,3325,3325,3325,0
|
|
20230911,191200,151852760,3325,3325,3325,3325,0
|
|
20230911,191100,151852760,3325,3325,3325,3325,0
|
|
20230911,191000,151852760,3325,3325,3325,3325,0
|
|
20230911,190900,151852760,3325,3325,3325,3325,0
|
|
20230911,190800,151852760,3325,3325,3325,3325,0
|
|
20230911,190700,151852760,3325,3325,3325,3325,0
|
|
20230911,190600,151852760,3325,3325,3325,3325,0
|
|
20230911,190500,151852760,3325,3325,3325,3325,0
|
|
20230911,190400,151852760,3325,3325,3325,3325,0
|
|
20230911,190300,151852760,3325,3325,3325,3325,0
|
|
20230911,190200,151852760,3325,3325,3325,3325,0
|
|
20230911,190100,151852760,3325,3325,3325,3325,0
|
|
20230911,190000,151852760,3325,3325,3325,3325,0
|
|
20230911,185900,151852760,3325,3325,3325,3325,0
|
|
20230911,185800,151852760,3325,3325,3325,3325,435
|
|
20230911,185700,151852760,3325,3325,3325,3325,0
|
|
20230911,185600,151852760,3325,3325,3325,3325,0
|
|
20230911,185500,151852760,3325,3325,3325,3325,0
|
|
20230911,185400,151852760,3325,3325,3325,3325,0
|
|
20230911,185300,151852760,3325,3325,3325,3325,0
|
|
20230911,185200,151852760,3325,3325,3325,3325,0
|
|
20230911,185100,151852760,3325,3325,3325,3325,0
|
|
20230911,185000,151852760,3325,3325,3325,3325,0
|
|
20230911,184900,151852760,3325,3325,3325,3325,0
|
|
20230911,184800,151852760,3325,3325,3325,3325,0
|
|
20230911,184700,151852760,3325,3325,3325,3325,0
|
|
20230911,184600,151852760,3325,3325,3325,3325,0
|
|
20230911,184500,151852760,3325,3325,3325,3325,0
|
|
20230911,184400,151852760,3325,3325,3325,3325,0
|
|
20230911,184300,151852760,3325,3325,3325,3325,0
|
|
20230911,184200,151852760,3325,3325,3325,3325,0
|
|
20230911,184100,151852760,3325,3325,3325,3325,0
|
|
20230911,184000,151852760,3325,3325,3325,3325,0
|
|
20230911,183900,151852760,3325,3325,3325,3325,0
|
|
20230911,183800,151852760,3325,3325,3325,3325,0
|
|
20230911,183700,151852760,3325,3325,3325,3325,0
|
|
20230911,183600,151852760,3325,3325,3325,3325,0
|
|
20230911,183500,151852760,3325,3325,3325,3325,0
|
|
20230911,183400,151852760,3325,3325,3325,3325,0
|
|
20230911,183300,151852760,3325,3325,3325,3325,0
|
|
20230911,183200,151852760,3325,3325,3325,3325,0
|
|
20230911,183100,151852760,3325,3325,3325,3325,0
|
|
20230911,183000,151852760,3325,3325,3325,3325,0
|
|
20230911,182900,151852760,3325,3325,3325,3325,0
|
|
20230911,182800,151852760,3325,3325,3325,3325,435
|
|
20230911,182700,151852760,3325,3325,3325,3325,0
|
|
20230911,182600,151852760,3325,3325,3325,3325,0
|
|
20230911,182500,151852760,3325,3325,3325,3325,0
|
|
20230911,182400,151852760,3325,3325,3325,3325,0
|
|
20230911,182300,151852760,3325,3325,3325,3325,0
|
|
20230911,182200,151852760,3325,3325,3325,3325,0
|
|
20230911,182100,151852760,3325,3325,3325,3325,0
|
|
20230911,182000,151852760,3325,3325,3325,3325,0
|
|
20230911,181900,151852760,3325,3325,3325,3325,0
|
|
20230911,181800,151852760,3325,3325,3325,3325,0
|
|
20230911,181700,151852760,3325,3325,3325,3325,0
|
|
20230911,181600,151852760,3325,3325,3325,3325,0
|
|
20230911,181500,151852760,3325,3325,3325,3325,0
|
|
20230911,181400,151852760,3325,3325,3325,3325,0
|
|
20230911,181300,151852760,3325,3325,3325,3325,0
|
|
20230911,181200,151852760,3325,3325,3325,3325,0
|
|
20230911,181100,151852760,3325,3325,3325,3325,0
|
|
20230911,181000,151852760,3325,3325,3325,3325,0
|
|
20230911,180900,151852760,3325,3325,3325,3325,0
|
|
20230911,180800,151852760,3325,3325,3325,3325,0
|
|
20230911,180700,151852760,3325,3325,3325,3325,0
|
|
20230911,180600,151852760,3325,3325,3325,3325,0
|
|
20230911,180500,151852760,3325,3325,3325,3325,0
|
|
20230911,180400,151852760,3325,3325,3325,3325,0
|
|
20230911,180300,151852760,3325,3325,3325,3325,0
|
|
20230911,180200,151852760,3325,3325,3325,3325,0
|
|
20230911,180100,151852760,3325,3325,3325,3325,0
|
|
20230911,180000,151852760,3325,3325,3325,3325,0
|
|
20230911,175900,151852760,3325,3325,3325,3325,0
|
|
20230911,175800,151852760,3325,3325,3325,3325,435
|
|
20230911,175700,151852760,3325,3325,3325,3325,0
|
|
20230911,175600,151852760,3325,3325,3325,3325,0
|
|
20230911,175500,151852760,3325,3325,3325,3325,0
|
|
20230911,175400,151852760,3325,3325,3325,3325,0
|
|
20230911,175300,151852760,3325,3325,3325,3325,0
|
|
20230911,175200,151852760,3325,3325,3325,3325,0
|
|
20230911,175100,151852760,3325,3325,3325,3325,0
|
|
20230911,175000,151852760,3325,3325,3325,3325,0
|
|
20230911,174900,151852760,3325,3325,3325,3325,0
|
|
20230911,174800,151852760,3325,3325,3325,3325,0
|
|
20230911,174700,151852760,3325,3325,3325,3325,0
|
|
20230911,174600,151852760,3325,3325,3325,3325,0
|
|
20230911,174500,151852760,3325,3325,3325,3325,0
|
|
20230911,174400,151852760,3325,3325,3325,3325,0
|
|
20230911,174300,151852760,3325,3325,3325,3325,0
|
|
20230911,174200,151852760,3325,3325,3325,3325,0
|
|
20230911,174100,151852760,3325,3325,3325,3325,0
|
|
20230911,174000,151852760,3325,3325,3325,3325,0
|
|
20230911,173900,151852760,3325,3325,3325,3325,0
|
|
20230911,173800,151852760,3325,3325,3325,3325,0
|
|
20230911,173700,151852760,3325,3325,3325,3325,0
|
|
20230911,173600,151852760,3325,3325,3325,3325,0
|
|
20230911,173500,151852760,3325,3325,3325,3325,0
|
|
20230911,173400,151852760,3325,3325,3325,3325,0
|
|
20230911,173300,151852760,3325,3325,3325,3325,0
|
|
20230911,173200,151852760,3325,3325,3325,3325,0
|
|
20230911,173100,151852760,3325,3325,3325,3325,0
|
|
20230911,173000,151852760,3325,3325,3325,3325,0
|
|
20230911,172900,151852760,3325,3325,3325,3325,0
|
|
20230911,172800,151852760,3325,3325,3325,3325,435
|
|
20230911,172700,151852760,3325,3325,3325,3325,0
|
|
20230911,172600,151852760,3325,3325,3325,3325,0
|
|
20230911,172500,151852760,3325,3325,3325,3325,0
|
|
20230911,172400,151852760,3325,3325,3325,3325,0
|
|
20230911,172300,151852760,3325,3325,3325,3325,0
|
|
20230911,172200,151852760,3325,3325,3325,3325,0
|
|
20230911,172100,151852760,3325,3325,3325,3325,0
|
|
20230911,172000,151852760,3325,3325,3325,3325,0
|
|
20230911,171900,151852760,3325,3325,3325,3325,0
|
|
20230911,171800,151852760,3325,3325,3325,3325,0
|
|
20230911,171700,151852760,3325,3325,3325,3325,0
|
|
20230911,171600,151852760,3325,3325,3325,3325,0
|
|
20230911,171500,151852760,3325,3325,3325,3325,0
|
|
20230911,171400,151852760,3325,3325,3325,3325,0
|
|
20230911,171300,151852760,3325,3325,3325,3325,0
|
|
20230911,171200,151852760,3325,3325,3325,3325,0
|
|
20230911,171100,151852760,3325,3325,3325,3325,0
|
|
20230911,171000,151852760,3325,3325,3325,3325,0
|
|
20230911,170900,151852760,3325,3325,3325,3325,0
|
|
20230911,170800,151852760,3325,3325,3325,3325,0
|
|
20230911,170700,151852760,3325,3325,3325,3325,0
|
|
20230911,170600,151852760,3325,3325,3325,3325,0
|
|
20230911,170500,151852760,3325,3325,3325,3325,0
|
|
20230911,170400,151852760,3325,3325,3325,3325,0
|
|
20230911,170300,151852760,3325,3325,3325,3325,0
|
|
20230911,170200,151852760,3325,3325,3325,3325,0
|
|
20230911,170100,151852760,3325,3325,3325,3325,0
|
|
20230911,170000,151852760,3325,3325,3325,3325,0
|
|
20230911,165900,151852760,3325,3325,3325,3325,0
|
|
20230911,165800,151852760,3325,3325,3325,3325,435
|
|
20230911,165700,151852760,3325,3325,3325,3325,0
|
|
20230911,165600,151852760,3325,3325,3325,3325,0
|
|
20230911,165500,151852760,3325,3325,3325,3325,0
|
|
20230911,165400,151852760,3325,3325,3325,3325,0
|
|
20230911,165300,151852760,3325,3325,3325,3325,0
|
|
20230911,165200,151852760,3325,3325,3325,3325,0
|
|
20230911,165100,151852760,3325,3325,3325,3325,0
|
|
20230911,165000,151852760,3325,3325,3325,3325,0
|
|
20230911,164900,151852760,3325,3325,3325,3325,0
|
|
20230911,164800,151852760,3325,3325,3325,3325,0
|
|
20230911,164700,151852760,3325,3325,3325,3325,0
|
|
20230911,164600,151852760,3325,3325,3325,3325,0
|
|
20230911,164500,151852760,3325,3325,3325,3325,0
|
|
20230911,164400,151852760,3325,3325,3325,3325,0
|
|
20230911,164300,151852760,3325,3325,3325,3325,0
|
|
20230911,164200,151852760,3325,3325,3325,3325,0
|
|
20230911,164100,151852760,3325,3325,3325,3325,0
|
|
20230911,164000,151852760,3325,3325,3325,3325,0
|
|
20230911,163900,151852760,3325,3325,3325,3325,0
|
|
20230911,163800,151852760,3325,3325,3325,3325,0
|
|
20230911,163700,151852760,3325,3325,3325,3325,0
|
|
20230911,163600,151852760,3325,3325,3325,3325,0
|
|
20230911,163500,151852760,3325,3325,3325,3325,0
|
|
20230911,163400,151852760,3325,3325,3325,3325,0
|
|
20230911,163300,151852760,3325,3325,3325,3325,0
|
|
20230911,163200,151852760,3325,3325,3325,3325,0
|
|
20230911,163100,151852760,3325,3325,3325,3325,0
|
|
20230911,163000,151852760,3325,3325,3325,3325,0
|
|
20230911,162900,151852760,3325,3325,3325,3325,0
|
|
20230911,162800,151852760,3325,3325,3325,3325,435
|
|
20230911,162700,151852760,3325,3325,3325,3325,0
|
|
20230911,162600,151852760,3325,3325,3325,3325,0
|
|
20230911,162500,151852760,3325,3325,3325,3325,0
|
|
20230911,162400,151852760,3325,3325,3325,3325,0
|
|
20230911,162300,151852760,3325,3325,3325,3325,0
|
|
20230911,162200,151852760,3325,3325,3325,3325,0
|
|
20230911,162100,151852760,3325,3325,3325,3325,0
|
|
20230911,162000,151852760,3325,3325,3325,3325,0
|
|
20230911,161900,151852760,3325,3325,3325,3325,0
|
|
20230911,161800,151852760,3325,3325,3325,3325,0
|
|
20230911,161700,151852760,3325,3325,3325,3325,0
|
|
20230911,161600,151852760,3325,3325,3325,3325,0
|
|
20230911,161500,151852760,3325,3325,3325,3325,0
|
|
20230911,161400,151852760,3325,3325,3325,3325,0
|
|
20230911,161300,151852760,3325,3325,3325,3325,0
|
|
20230911,161200,151852760,3325,3325,3325,3325,0
|
|
20230911,161100,151852760,3325,3325,3325,3325,0
|
|
20230911,161000,151852760,3325,3325,3325,3325,0
|
|
20230911,160900,151852760,3325,3325,3325,3325,0
|
|
20230911,160800,151852760,3325,3325,3325,3325,0
|
|
20230911,160700,151852760,3325,3325,3325,3325,0
|
|
20230911,160600,151852760,3325,3325,3325,3325,0
|
|
20230911,160500,151852760,3325,3325,3325,3325,0
|
|
20230911,160400,151852760,3325,3325,3325,3325,0
|
|
20230911,160300,151852760,3325,3325,3325,3325,0
|
|
20230911,160200,151852760,3325,3325,3325,3325,0
|
|
20230911,160100,151852760,3325,3325,3325,3325,0
|
|
20230911,160000,151852760,3325,3325,3325,3325,0
|
|
20230911,155900,151852760,3325,3325,3325,3325,0
|
|
20230911,155800,151852760,3325,3325,3325,3325,435
|
|
20230911,155700,151852760,3325,3325,3325,3325,0
|
|
20230911,155600,151852760,3325,3325,3325,3325,0
|
|
20230911,155500,151852760,3325,3325,3325,3325,0
|
|
20230911,155400,151852760,3325,3325,3325,3325,0
|
|
20230911,155300,151852760,3325,3325,3325,3325,0
|
|
20230911,155200,151852760,3325,3325,3325,3325,0
|
|
20230911,155100,151852760,3325,3325,3325,3325,0
|
|
20230911,155000,151852760,3325,3325,3325,3325,0
|
|
20230911,154900,151852760,3325,3325,3325,3325,0
|
|
20230911,154800,151852760,3325,3325,3325,3325,0
|
|
20230911,154700,151852760,3325,3325,3325,3325,0
|
|
20230911,154600,151852760,3325,3325,3325,3325,0
|
|
20230911,154500,151852760,3325,3325,3325,3325,0
|
|
20230911,154400,151852760,3325,3325,3325,3325,0
|
|
20230911,154300,151852760,3325,3325,3325,3325,0
|
|
20230911,154200,151852760,3325,3325,3325,3325,0
|
|
20230911,154100,151852760,3325,3325,3325,3325,0
|
|
20230911,154000,151852760,3325,3325,3325,3325,0
|
|
20230911,153900,151852760,3325,3325,3325,3325,0
|
|
20230911,153800,151852760,3325,3325,3325,3325,0
|
|
20230911,153700,151852760,3325,3325,3325,3325,0
|
|
20230911,153600,151852760,3325,3325,3325,3325,0
|
|
20230911,153500,151852760,3325,3325,3325,3325,0
|
|
20230911,153400,151852760,3325,3325,3325,3325,0
|
|
20230911,153300,151852760,3325,3325,3325,3325,0
|
|
20230911,153200,151852760,3325,3325,3325,3325,0
|
|
20230911,153100,151852760,3325,3325,3325,3325,0
|
|
20230911,153000,151852760,3325,3325,3325,3325,435
|
|
20230911,152900,150406385,3310,3310,3310,3310,0
|
|
20230911,152800,150406385,3310,3310,3310,3310,0
|
|
20230911,152700,150406385,3310,3310,3310,3310,0
|
|
20230911,152600,150406385,3310,3310,3310,3310,0
|
|
20230911,152500,150406385,3310,3310,3310,3310,0
|
|
20230911,152400,150406385,3310,3310,3310,3310,0
|
|
20230911,152300,150406385,3310,3310,3310,3310,0
|
|
20230911,152200,150406385,3310,3310,3310,3310,0
|
|
20230911,152100,150406385,3310,3310,3310,3310,0
|
|
20230911,152000,150406385,3310,3310,3310,3310,0
|
|
20230911,151900,150406385,3310,3310,3310,3310,4
|
|
20230911,151800,150393145,3325,3310,3325,3310,35
|
|
20230911,151700,150277265,3325,3325,3325,3325,0
|
|
20230911,151600,150277265,3325,3310,3325,3310,118
|
|
20230911,151500,149885455,3325,3325,3325,3325,34
|
|
20230911,151400,149772405,3320,3320,3320,3320,24
|
|
20230911,151300,149692725,3320,3320,3320,3320,0
|
|
20230911,151200,149692725,3320,3320,3320,3320,8
|
|
20230911,151100,149666165,3320,3320,3320,3320,2
|
|
20230911,151000,149659525,3320,3320,3320,3320,57
|
|
20230911,150900,149470285,3325,3325,3325,3325,11
|
|
20230911,150800,149433710,3320,3320,3320,3320,0
|
|
20230911,150700,149433710,3320,3320,3320,3320,0
|
|
20230911,150600,149433710,3320,3320,3320,3320,58
|
|
20230911,150500,149241150,3325,3325,3325,3325,0
|
|
20230911,150400,149241150,3325,3325,3325,3325,0
|
|
20230911,150300,149241150,3325,3325,3325,3325,0
|
|
20230911,150200,149241150,3325,3325,3325,3325,1
|
|
20230911,150100,149237825,3325,3325,3325,3325,90
|
|
20230911,150000,148938575,3325,3325,3325,3325,0
|
|
20230911,145900,148938575,3325,3325,3325,3325,0
|
|
20230911,145800,148938575,3325,3325,3325,3325,5
|
|
20230911,145700,148921950,3320,3320,3320,3320,6
|
|
20230911,145600,148902030,3325,3325,3325,3325,0
|
|
20230911,145500,148902030,3325,3325,3325,3325,0
|
|
20230911,145400,148902030,3325,3325,3325,3325,0
|
|
20230911,145300,148902030,3325,3325,3325,3325,0
|
|
20230911,145200,148902030,3325,3325,3325,3325,0
|
|
20230911,145100,148902030,3325,3325,3325,3325,0
|
|
20230911,145000,148902030,3325,3325,3325,3325,0
|
|
20230911,144900,148902030,3325,3325,3325,3325,0
|
|
20230911,144800,148902030,3325,3325,3325,3325,5
|
|
20230911,144700,148885405,3325,3325,3325,3325,0
|
|
20230911,144600,148885405,3325,3325,3325,3325,0
|
|
20230911,144500,148885405,3325,3320,3325,3320,1009
|
|
20230911,144400,145535475,3320,3320,3320,3320,300
|
|
20230911,144300,144539475,3320,3320,3320,3320,0
|
|
20230911,144200,144539475,3320,3320,3320,3320,2
|
|
20230911,144100,144532835,3320,3320,3320,3320,0
|
|
20230911,144000,144532835,3320,3315,3320,3315,20
|
|
20230911,143900,144466485,3320,3320,3320,3320,0
|
|
20230911,143800,144466485,3320,3320,3320,3320,1
|
|
20230911,143700,144463165,3320,3320,3320,3320,0
|
|
20230911,143600,144463165,3320,3320,3320,3320,0
|
|
20230911,143500,144463165,3320,3320,3320,3320,0
|
|
20230911,143400,144463165,3320,3320,3320,3320,0
|
|
20230911,143300,144463165,3320,3320,3320,3320,0
|
|
20230911,143200,144463165,3320,3320,3320,3320,1
|
|
20230911,143100,144459845,3320,3320,3320,3320,0
|
|
20230911,143000,144459845,3320,3320,3320,3320,679
|
|
20230911,142900,142205565,3320,3315,3320,3315,231
|
|
20230911,142800,141439750,3315,3315,3315,3315,100
|
|
20230911,142700,141108250,3310,3310,3310,3310,0
|
|
20230911,142600,141108250,3310,3310,3310,3310,0
|
|
20230911,142500,141108250,3310,3310,3310,3310,0
|
|
20230911,142400,141108250,3310,3310,3310,3310,58
|
|
20230911,142300,140916270,3310,3310,3310,3310,498
|
|
20230911,142200,139267890,3310,3315,3315,3310,2
|
|
20230911,142100,139261265,3310,3310,3310,3310,10
|
|
20230911,142000,139228165,3310,3310,3310,3310,0
|
|
20230911,141900,139228165,3310,3310,3310,3310,4
|
|
20230911,141800,139214925,3310,3310,3310,3310,120
|
|
20230911,141700,138817725,3310,3310,3310,3310,0
|
|
20230911,141600,138817725,3310,3310,3310,3310,0
|
|
20230911,141500,138817725,3310,3310,3310,3310,3
|
|
20230911,141400,138807795,3310,3310,3310,3310,0
|
|
20230911,141300,138807795,3310,3310,3310,3310,100
|
|
20230911,141200,138476795,3310,3310,3310,3310,0
|
|
20230911,141100,138476795,3310,3310,3310,3310,1
|
|
20230911,141000,138473485,3315,3315,3315,3315,50
|
|
20230911,140900,138307735,3315,3315,3315,3315,55
|
|
20230911,140800,138125410,3320,3320,3320,3320,52
|
|
20230911,140700,137952770,3320,3320,3320,3320,50
|
|
20230911,140600,137786770,3320,3320,3320,3320,100
|
|
20230911,140500,137454770,3320,3320,3320,3320,100
|
|
20230911,140400,137122770,3320,3320,3320,3320,201
|
|
20230911,140300,136455450,3315,3315,3315,3315,15
|
|
20230911,140200,136405725,3315,3315,3315,3315,0
|
|
20230911,140100,136405725,3315,3315,3315,3315,0
|
|
20230911,140000,136405725,3315,3315,3315,3315,10
|
|
20230911,135900,136372575,3320,3320,3320,3320,100
|
|
20230911,135800,136040575,3320,3315,3320,3315,456
|
|
20230911,135700,134526935,3315,3315,3315,3315,0
|
|
20230911,135600,134526935,3315,3315,3315,3315,0
|
|
20230911,135500,134526935,3315,3315,3315,3315,0
|
|
20230911,135400,134526935,3315,3315,3315,3315,37
|
|
20230911,135300,134404280,3315,3315,3315,3315,0
|
|
20230911,135200,134404280,3315,3315,3315,3315,0
|
|
20230911,135100,134404280,3315,3315,3315,3315,515
|
|
20230911,135000,132697055,3315,3315,3315,3315,1000
|
|
20230911,134900,129382055,3315,3315,3315,3315,0
|
|
20230911,134800,129382055,3315,3315,3315,3315,0
|
|
20230911,134700,129382055,3315,3315,3315,3315,0
|
|
20230911,134600,129382055,3315,3315,3315,3315,58
|
|
20230911,134500,129189785,3315,3315,3315,3315,0
|
|
20230911,134400,129189785,3315,3315,3315,3315,0
|
|
20230911,134300,129189785,3315,3315,3315,3315,300
|
|
20230911,134200,128195285,3315,3315,3315,3315,300
|
|
20230911,134100,127200785,3315,3315,3315,3315,0
|
|
20230911,134000,127200785,3315,3315,3315,3315,0
|
|
20230911,133900,127200785,3315,3315,3315,3315,0
|
|
20230911,133800,127200785,3315,3315,3315,3315,0
|
|
20230911,133700,127200785,3315,3315,3315,3315,0
|
|
20230911,133600,127200785,3315,3315,3315,3315,0
|
|
20230911,133500,127200785,3315,3315,3315,3315,10
|
|
20230911,133400,127167635,3315,3315,3315,3315,0
|
|
20230911,133300,127167635,3315,3315,3315,3315,0
|
|
20230911,133200,127167635,3315,3320,3320,3315,97
|
|
20230911,133100,126845820,3320,3320,3320,3320,50
|
|
20230911,133000,126679820,3320,3320,3320,3320,50
|
|
20230911,132900,126513820,3320,3320,3320,3320,150
|
|
20230911,132800,126015820,3315,3320,3320,3315,125
|
|
20230911,132700,125600935,3320,3320,3320,3320,102
|
|
20230911,132600,125262295,3320,3320,3320,3320,453
|
|
20230911,132500,123758335,3315,3315,3315,3315,0
|
|
20230911,132400,123758335,3315,3315,3315,3315,1
|
|
20230911,132300,123755020,3315,3315,3315,3315,710
|
|
20230911,132200,121401370,3310,3310,3310,3310,0
|
|
20230911,132100,121401370,3310,3310,3310,3310,0
|
|
20230911,132000,121401370,3310,3315,3315,3310,117
|
|
20230911,131900,121013850,3315,3315,3315,3315,50
|
|
20230911,131800,120848100,3315,3315,3315,3315,2261
|
|
20230911,131700,113352885,3315,3315,3315,3315,0
|
|
20230911,131600,113352885,3315,3315,3315,3315,0
|
|
20230911,131500,113352885,3315,3315,3315,3315,0
|
|
20230911,131400,113352885,3315,3315,3315,3315,0
|
|
20230911,131300,113352885,3315,3315,3315,3315,0
|
|
20230911,131200,113352885,3315,3315,3315,3315,50
|
|
20230911,131100,113187135,3315,3315,3315,3315,0
|
|
20230911,131000,113187135,3315,3315,3315,3315,0
|
|
20230911,130900,113187135,3315,3315,3315,3315,36
|
|
20230911,130800,113067795,3315,3315,3315,3315,0
|
|
20230911,130700,113067795,3315,3315,3315,3315,62
|
|
20230911,130600,112862265,3315,3315,3315,3315,1
|
|
20230911,130500,112858950,3320,3320,3320,3320,50
|
|
20230911,130400,112692950,3320,3320,3320,3320,50
|
|
20230911,130300,112526950,3320,3320,3320,3320,50
|
|
20230911,130200,112360950,3320,3320,3320,3320,51
|
|
20230911,130100,112191630,3320,3320,3320,3320,50
|
|
20230911,130000,112025630,3320,3320,3320,3320,50
|
|
20230911,125900,111859630,3320,3320,3320,3320,854
|
|
20230911,125800,109024350,3320,3320,3320,3320,256
|
|
20230911,125700,108174430,3320,3320,3320,3320,2
|
|
20230911,125600,108167790,3320,3320,3320,3320,0
|
|
20230911,125500,108167790,3320,3320,3320,3320,0
|
|
20230911,125400,108167790,3320,3320,3320,3320,58
|
|
20230911,125300,107975230,3320,3320,3320,3320,0
|
|
20230911,125200,107975230,3320,3320,3320,3320,0
|
|
20230911,125100,107975230,3320,3320,3320,3320,0
|
|
20230911,125000,107975230,3320,3320,3320,3320,0
|
|
20230911,124900,107975230,3320,3320,3320,3320,0
|
|
20230911,124800,107975230,3320,3320,3320,3320,0
|
|
20230911,124700,107975230,3320,3320,3320,3320,0
|
|
20230911,124600,107975230,3320,3320,3320,3320,0
|
|
20230911,124500,107975230,3320,3320,3320,3320,0
|
|
20230911,124400,107975230,3320,3320,3320,3320,0
|
|
20230911,124300,107975230,3320,3320,3320,3320,0
|
|
20230911,124200,107975230,3320,3320,3320,3320,0
|
|
20230911,124100,107975230,3320,3320,3320,3320,58
|
|
20230911,124000,107782670,3320,3320,3320,3320,0
|
|
20230911,123900,107782670,3320,3320,3320,3320,0
|
|
20230911,123800,107782670,3320,3320,3320,3320,100
|
|
20230911,123700,107450670,3325,3325,3325,3325,50
|
|
20230911,123600,107284420,3325,3325,3325,3325,50
|
|
20230911,123500,107118170,3325,3325,3325,3325,50
|
|
20230911,123400,106951920,3325,3325,3325,3325,50
|
|
20230911,123300,106785670,3325,3325,3325,3325,50
|
|
20230911,123200,106619420,3325,3325,3325,3325,51
|
|
20230911,123100,106449845,3325,3325,3325,3325,50
|
|
20230911,123000,106283595,3325,3325,3325,3325,100
|
|
20230911,122900,105951095,3325,3325,3325,3325,50
|
|
20230911,122800,105784845,3325,3325,3325,3325,52
|
|
20230911,122700,105611945,3320,3320,3320,3320,110
|
|
20230911,122600,105246745,3325,3325,3325,3325,50
|
|
20230911,122500,105080495,3325,3325,3325,3325,50
|
|
20230911,122400,104914245,3325,3325,3325,3325,50
|
|
20230911,122300,104747995,3325,3325,3325,3325,50
|
|
20230911,122200,104581745,3325,3325,3325,3325,110
|
|
20230911,122100,104215995,3325,3325,3325,3325,100
|
|
20230911,122000,103883495,3325,3325,3325,3325,301
|
|
20230911,121900,102882670,3320,3320,3320,3320,0
|
|
20230911,121800,102882670,3320,3320,3320,3320,0
|
|
20230911,121700,102882670,3320,3320,3320,3320,0
|
|
20230911,121600,102882670,3320,3320,3320,3320,0
|
|
20230911,121500,102882670,3320,3320,3320,3320,1
|
|
20230911,121400,102879350,3320,3320,3320,3320,0
|
|
20230911,121300,102879350,3320,3320,3320,3320,0
|
|
20230911,121200,102879350,3320,3325,3325,3320,378
|
|
20230911,121100,101622575,3325,3325,3325,3325,50
|
|
20230911,121000,101456325,3325,3325,3325,3325,100
|
|
20230911,120900,101123825,3325,3325,3325,3325,103
|
|
20230911,120800,100781350,3325,3325,3325,3325,1020
|
|
20230911,120700,97389850,3320,3320,3320,3320,0
|
|
20230911,120600,97389850,3320,3320,3320,3320,0
|
|
20230911,120500,97389850,3320,3320,3320,3320,56
|
|
20230911,120400,97203930,3320,3320,3320,3320,0
|
|
20230911,120300,97203930,3320,3320,3320,3320,0
|
|
20230911,120200,97203930,3320,3320,3320,3320,0
|
|
20230911,120100,97203930,3320,3320,3320,3320,1
|
|
20230911,120000,97200610,3320,3320,3320,3320,0
|
|
20230911,115900,97200610,3320,3320,3320,3320,0
|
|
20230911,115800,97200610,3320,3320,3320,3320,0
|
|
20230911,115700,97200610,3320,3320,3320,3320,0
|
|
20230911,115600,97200610,3320,3320,3320,3320,0
|
|
20230911,115500,97200610,3320,3320,3320,3320,0
|
|
20230911,115400,97200610,3320,3320,3320,3320,0
|
|
20230911,115300,97200610,3320,3320,3320,3320,59
|
|
20230911,115200,97004730,3320,3320,3320,3320,0
|
|
20230911,115100,97004730,3320,3320,3320,3320,0
|
|
20230911,115000,97004730,3320,3320,3320,3320,164
|
|
20230911,114900,96460250,3320,3320,3320,3320,0
|
|
20230911,114800,96460250,3320,3320,3320,3320,0
|
|
20230911,114700,96460250,3320,3320,3320,3320,0
|
|
20230911,114600,96460250,3320,3320,3320,3320,0
|
|
20230911,114500,96460250,3320,3320,3320,3320,0
|
|
20230911,114400,96460250,3320,3320,3320,3320,0
|
|
20230911,114300,96460250,3320,3320,3320,3320,58
|
|
20230911,114200,96267690,3325,3325,3325,3325,51
|
|
20230911,114100,96098115,3325,3325,3325,3325,65
|
|
20230911,114000,95881990,3325,3325,3325,3325,952
|
|
20230911,113900,92716590,3325,3325,3325,3325,50
|
|
20230911,113800,92550340,3325,3325,3325,3325,591
|
|
20230911,113700,90585265,3325,3325,3325,3325,67
|
|
20230911,113600,90362490,3325,3325,3325,3325,40
|
|
20230911,113500,90229490,3325,3330,3330,3325,780
|
|
20230911,113400,87635985,3325,3325,3325,3325,0
|
|
20230911,113300,87635985,3325,3325,3325,3325,0
|
|
20230911,113200,87635985,3325,3325,3325,3325,65
|
|
20230911,113100,87419860,3325,3325,3325,3325,0
|
|
20230911,113000,87419860,3325,3325,3325,3325,0
|
|
20230911,112900,87419860,3325,3325,3325,3325,0
|
|
20230911,112800,87419860,3325,3325,3325,3325,0
|
|
20230911,112700,87419860,3325,3325,3325,3325,0
|
|
20230911,112600,87419860,3325,3325,3325,3325,0
|
|
20230911,112500,87419860,3325,3325,3325,3325,0
|
|
20230911,112400,87419860,3325,3325,3325,3325,0
|
|
20230911,112300,87419860,3325,3325,3325,3325,0
|
|
20230911,112200,87419860,3325,3330,3330,3325,105
|
|
20230911,112100,87070485,3325,3325,3325,3325,0
|
|
20230911,112000,87070485,3325,3325,3325,3325,0
|
|
20230911,111900,87070485,3325,3325,3325,3325,0
|
|
20230911,111800,87070485,3325,3325,3325,3325,0
|
|
20230911,111700,87070485,3325,3325,3325,3325,0
|
|
20230911,111600,87070485,3325,3325,3325,3325,10
|
|
20230911,111500,87037235,3325,3325,3325,3325,50
|
|
20230911,111400,86870985,3325,3325,3325,3325,63
|
|
20230911,111300,86661510,3325,3325,3325,3325,60
|
|
20230911,111200,86462010,3325,3325,3325,3325,154
|
|
20230911,111100,85949960,3325,3325,3325,3325,151
|
|
20230911,111000,85447885,3325,3325,3325,3325,0
|
|
20230911,110900,85447885,3325,3325,3325,3325,1
|
|
20230911,110800,85444560,3325,3325,3325,3325,0
|
|
20230911,110700,85444560,3325,3325,3325,3325,0
|
|
20230911,110600,85444560,3325,3325,3325,3325,0
|
|
20230911,110500,85444560,3325,3325,3325,3325,50
|
|
20230911,110400,85278310,3325,3325,3325,3325,59
|
|
20230911,110300,85082135,3330,3330,3330,3330,50
|
|
20230911,110200,84915635,3330,3330,3330,3330,51
|
|
20230911,110100,84745805,3330,3330,3330,3330,50
|
|
20230911,110000,84579305,3330,3330,3330,3330,50
|
|
20230911,105900,84412805,3330,3330,3330,3330,50
|
|
20230911,105800,84246305,3330,3330,3330,3330,50
|
|
20230911,105700,84079805,3330,3330,3330,3330,50
|
|
20230911,105600,83913305,3330,3335,3335,3330,60
|
|
20230911,105500,83713255,3335,3335,3335,3335,60
|
|
20230911,105400,83513155,3335,3335,3335,3335,50
|
|
20230911,105300,83346405,3335,3335,3335,3335,100
|
|
20230911,105200,83012905,3335,3335,3335,3335,100
|
|
20230911,105100,82679405,3335,3335,3335,3335,150
|
|
20230911,105000,82179155,3335,3335,3335,3335,1
|
|
20230911,104900,82175820,3320,3320,3320,3320,0
|
|
20230911,104800,82175820,3320,3320,3320,3320,0
|
|
20230911,104700,82175820,3320,3320,3320,3320,0
|
|
20230911,104600,82175820,3320,3335,3335,3320,377
|
|
20230911,104500,80921740,3335,3335,3335,3335,50
|
|
20230911,104400,80754990,3335,3335,3335,3335,64
|
|
20230911,104300,80541550,3335,3335,3335,3335,50
|
|
20230911,104200,80374800,3335,3335,3335,3335,51
|
|
20230911,104100,80204715,3335,3330,3335,3330,151
|
|
20230911,104000,79701880,3330,3335,3335,3330,101
|
|
20230911,103900,79365050,3335,3335,3335,3335,1916
|
|
20230911,103800,72975190,3335,3335,3335,3335,1
|
|
20230911,103700,72971855,3330,3330,3330,3330,0
|
|
20230911,103600,72971855,3330,3330,3330,3330,0
|
|
20230911,103500,72971855,3330,3330,3330,3330,0
|
|
20230911,103400,72971855,3330,3330,3330,3330,410
|
|
20230911,103300,71606555,3325,3325,3325,3325,100
|
|
20230911,103200,71274055,3325,3330,3330,3325,51
|
|
20230911,103100,71104230,3330,3330,3330,3330,350
|
|
20230911,103000,69938730,3330,3330,3330,3330,50
|
|
20230911,102900,69772230,3330,3330,3330,3330,479
|
|
20230911,102800,68177160,3330,3330,3330,3330,50
|
|
20230911,102700,68010660,3330,3330,3330,3330,50
|
|
20230911,102600,67844160,3330,3330,3330,3330,50
|
|
20230911,102500,67677660,3330,3330,3330,3330,50
|
|
20230911,102400,67511160,3330,3325,3330,3325,50
|
|
20230911,102300,67344665,3330,3330,3330,3330,50
|
|
20230911,102200,67178165,3330,3330,3330,3330,52
|
|
20230911,102100,67005005,3330,3320,3330,3320,3057
|
|
20230911,102000,56843100,3320,3320,3320,3320,50
|
|
20230911,101900,56677100,3320,3320,3320,3320,50
|
|
20230911,101800,56511100,3320,3320,3320,3315,143
|
|
20230911,101700,56036800,3320,3320,3320,3320,407
|
|
20230911,101600,54685560,3320,3320,3320,3320,0
|
|
20230911,101500,54685560,3320,3320,3320,3320,1
|
|
20230911,101400,54682240,3320,3320,3320,3320,0
|
|
20230911,101300,54682240,3320,3320,3320,3320,1
|
|
20230911,101200,54678920,3325,3325,3325,3325,1
|
|
20230911,101100,54675595,3320,3320,3320,3320,0
|
|
20230911,101000,54675595,3320,3320,3320,3320,65
|
|
20230911,100900,54459795,3320,3325,3325,3320,101
|
|
20230911,100800,54123975,3325,3325,3325,3325,539
|
|
20230911,100700,52331800,3325,3325,3325,3325,1
|
|
20230911,100600,52328475,3320,3320,3320,3320,1034
|
|
20230911,100500,48895595,3320,3320,3320,3320,0
|
|
20230911,100400,48895595,3320,3320,3320,3320,360
|
|
20230911,100300,47700395,3320,3320,3320,3320,0
|
|
20230911,100200,47700395,3320,3325,3325,3320,65
|
|
20230911,100100,47484585,3320,3320,3320,3320,0
|
|
20230911,100000,47484585,3320,3320,3320,3320,0
|
|
20230911,095900,47484585,3320,3320,3320,3320,0
|
|
20230911,095800,47484585,3320,3320,3320,3320,0
|
|
20230911,095700,47484585,3320,3320,3320,3320,1
|
|
20230911,095600,47481265,3320,3320,3320,3320,0
|
|
20230911,095500,47481265,3320,3320,3320,3320,63
|
|
20230911,095400,47272105,3320,3320,3320,3320,0
|
|
20230911,095300,47272105,3320,3320,3320,3320,0
|
|
20230911,095200,47272105,3320,3320,3320,3320,0
|
|
20230911,095100,47272105,3320,3320,3320,3320,0
|
|
20230911,095000,47272105,3320,3320,3320,3320,0
|
|
20230911,094900,47272105,3320,3325,3325,3320,51
|
|
20230911,094800,47102535,3325,3325,3325,3325,50
|
|
20230911,094700,46936285,3325,3325,3325,3325,50
|
|
20230911,094600,46770035,3325,3325,3325,3325,110
|
|
20230911,094500,46404285,3325,3330,3330,3325,300
|
|
20230911,094400,45406285,3330,3330,3330,3330,61
|
|
20230911,094300,45203155,3330,3330,3330,3330,100
|
|
20230911,094200,44870155,3330,3330,3330,3330,1
|
|
20230911,094100,44866825,3325,3325,3325,3325,1088
|
|
20230911,094000,41249225,3320,3325,3325,3320,51
|
|
20230911,093900,41079655,3325,3320,3325,3320,168
|
|
20230911,093800,40521805,3320,3325,3325,3320,367
|
|
20230911,093700,39303065,3325,3325,3325,3325,50
|
|
20230911,093600,39136815,3325,3325,3325,3320,62
|
|
20230911,093500,38930670,3325,3330,3330,3325,267
|
|
20230911,093400,38042395,3330,3330,3330,3330,52
|
|
20230911,093300,37869235,3330,3330,3330,3330,64
|
|
20230911,093200,37656115,3330,3330,3330,3330,5
|
|
20230911,093100,37639465,3325,3325,3325,3320,3100
|
|
20230911,093000,27332205,3325,3325,3325,3325,50
|
|
20230911,092900,27165955,3325,3325,3325,3325,0
|
|
20230911,092800,27165955,3325,3325,3325,3325,10
|
|
20230911,092700,27132705,3320,3320,3320,3320,1000
|
|
20230911,092600,23812705,3325,3325,3325,3325,0
|
|
20230911,092500,23812705,3325,3320,3325,3320,11
|
|
20230911,092400,23776170,3320,3320,3320,3320,10
|
|
20230911,092300,23742970,3320,3320,3320,3320,0
|
|
20230911,092200,23742970,3320,3320,3320,3320,0
|
|
20230911,092100,23742970,3320,3320,3320,3320,14
|
|
20230911,092000,23696490,3325,3325,3325,3325,0
|
|
20230911,091900,23696490,3325,3325,3325,3325,10
|
|
20230911,091800,23663240,3325,3325,3325,3325,1010
|
|
20230911,091700,20304990,3325,3325,3325,3325,0
|
|
20230911,091600,20304990,3325,3325,3325,3325,0
|
|
20230911,091500,20304990,3325,3320,3325,3320,1609
|
|
20230911,091400,14963060,3325,3325,3325,3325,14
|
|
20230911,091300,14916510,3325,3325,3325,3325,10
|
|
20230911,091200,14883260,3325,3325,3325,3325,1
|
|
20230911,091100,14879935,3325,3325,3325,3325,10
|
|
20230911,091000,14846685,3325,3325,3325,3325,0
|
|
20230911,090900,14846685,3325,3320,3325,3320,610
|
|
20230911,090800,12821435,3320,3325,3325,3320,7
|
|
20230911,090700,12798165,3325,3325,3325,3320,353
|
|
20230911,090600,11626190,3320,3320,3325,3320,1777
|
|
20230911,090500,5726545,3320,3325,3330,3320,361
|
|
20230911,090400,4527935,3330,3320,3330,3320,120
|
|
20230911,090300,4129315,3315,3315,3315,3315,14
|
|
20230911,090200,4082905,3315,3310,3315,3310,25
|
|
20230911,090100,4000035,3310,3315,3325,3310,339
|
|
20230911,090000,2876400,3310,3310,3315,3310,869
|