632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192900,171283530,3330,3330,3330,3330,2504
|
|
20230912,192800,171283530,3330,3330,3330,3330,0
|
|
20230912,192700,171283530,3330,3330,3330,3330,0
|
|
20230912,192600,171283530,3330,3330,3330,3330,0
|
|
20230912,192500,171283530,3330,3330,3330,3330,0
|
|
20230912,192400,171283530,3330,3330,3330,3330,0
|
|
20230912,192300,171283530,3330,3330,3330,3330,0
|
|
20230912,192200,171283530,3330,3330,3330,3330,0
|
|
20230912,192100,171283530,3330,3330,3330,3330,0
|
|
20230912,192000,171283530,3330,3330,3330,3330,0
|
|
20230912,191900,171283530,3330,3330,3330,3330,0
|
|
20230912,191800,171283530,3330,3330,3330,3330,0
|
|
20230912,191700,171283530,3330,3330,3330,3330,0
|
|
20230912,191600,171283530,3330,3330,3330,3330,0
|
|
20230912,191500,171283530,3330,3330,3330,3330,0
|
|
20230912,191400,171283530,3330,3330,3330,3330,0
|
|
20230912,191300,171283530,3330,3330,3330,3330,0
|
|
20230912,191200,171283530,3330,3330,3330,3330,0
|
|
20230912,191100,171283530,3330,3330,3330,3330,0
|
|
20230912,191000,171283530,3330,3330,3330,3330,0
|
|
20230912,190900,171283530,3330,3330,3330,3330,0
|
|
20230912,190800,171283530,3330,3330,3330,3330,0
|
|
20230912,190700,171283530,3330,3330,3330,3330,0
|
|
20230912,190600,171283530,3330,3330,3330,3330,0
|
|
20230912,190500,171283530,3330,3330,3330,3330,0
|
|
20230912,190400,171283530,3330,3330,3330,3330,0
|
|
20230912,190300,171283530,3330,3330,3330,3330,0
|
|
20230912,190200,171283530,3330,3330,3330,3330,0
|
|
20230912,190100,171283530,3330,3330,3330,3330,0
|
|
20230912,190000,171283530,3330,3330,3330,3330,0
|
|
20230912,185900,171283530,3330,3330,3330,3330,2504
|
|
20230912,185800,171283530,3330,3330,3330,3330,0
|
|
20230912,185700,171283530,3330,3330,3330,3330,0
|
|
20230912,185600,171283530,3330,3330,3330,3330,0
|
|
20230912,185500,171283530,3330,3330,3330,3330,0
|
|
20230912,185400,171283530,3330,3330,3330,3330,0
|
|
20230912,185300,171283530,3330,3330,3330,3330,0
|
|
20230912,185200,171283530,3330,3330,3330,3330,0
|
|
20230912,185100,171283530,3330,3330,3330,3330,0
|
|
20230912,185000,171283530,3330,3330,3330,3330,0
|
|
20230912,184900,171283530,3330,3330,3330,3330,0
|
|
20230912,184800,171283530,3330,3330,3330,3330,0
|
|
20230912,184700,171283530,3330,3330,3330,3330,0
|
|
20230912,184600,171283530,3330,3330,3330,3330,0
|
|
20230912,184500,171283530,3330,3330,3330,3330,0
|
|
20230912,184400,171283530,3330,3330,3330,3330,0
|
|
20230912,184300,171283530,3330,3330,3330,3330,0
|
|
20230912,184200,171283530,3330,3330,3330,3330,0
|
|
20230912,184100,171283530,3330,3330,3330,3330,0
|
|
20230912,184000,171283530,3330,3330,3330,3330,0
|
|
20230912,183900,171283530,3330,3330,3330,3330,0
|
|
20230912,183800,171283530,3330,3330,3330,3330,0
|
|
20230912,183700,171283530,3330,3330,3330,3330,0
|
|
20230912,183600,171283530,3330,3330,3330,3330,0
|
|
20230912,183500,171283530,3330,3330,3330,3330,0
|
|
20230912,183400,171283530,3330,3330,3330,3330,0
|
|
20230912,183300,171283530,3330,3330,3330,3330,0
|
|
20230912,183200,171283530,3330,3330,3330,3330,0
|
|
20230912,183100,171283530,3330,3330,3330,3330,0
|
|
20230912,183000,171283530,3330,3330,3330,3330,0
|
|
20230912,182900,171283530,3330,3330,3330,3330,2504
|
|
20230912,182800,171283530,3330,3330,3330,3330,0
|
|
20230912,182700,171283530,3330,3330,3330,3330,0
|
|
20230912,182600,171283530,3330,3330,3330,3330,0
|
|
20230912,182500,171283530,3330,3330,3330,3330,0
|
|
20230912,182400,171283530,3330,3330,3330,3330,0
|
|
20230912,182300,171283530,3330,3330,3330,3330,0
|
|
20230912,182200,171283530,3330,3330,3330,3330,0
|
|
20230912,182100,171283530,3330,3330,3330,3330,0
|
|
20230912,182000,171283530,3330,3330,3330,3330,0
|
|
20230912,181900,171283530,3330,3330,3330,3330,0
|
|
20230912,181800,171283530,3330,3330,3330,3330,0
|
|
20230912,181700,171283530,3330,3330,3330,3330,0
|
|
20230912,181600,171283530,3330,3330,3330,3330,0
|
|
20230912,181500,171283530,3330,3330,3330,3330,0
|
|
20230912,181400,171283530,3330,3330,3330,3330,0
|
|
20230912,181300,171283530,3330,3330,3330,3330,0
|
|
20230912,181200,171283530,3330,3330,3330,3330,0
|
|
20230912,181100,171283530,3330,3330,3330,3330,0
|
|
20230912,181000,171283530,3330,3330,3330,3330,0
|
|
20230912,180900,171283530,3330,3330,3330,3330,0
|
|
20230912,180800,171283530,3330,3330,3330,3330,0
|
|
20230912,180700,171283530,3330,3330,3330,3330,0
|
|
20230912,180600,171283530,3330,3330,3330,3330,0
|
|
20230912,180500,171283530,3330,3330,3330,3330,0
|
|
20230912,180400,171283530,3330,3330,3330,3330,0
|
|
20230912,180300,171283530,3330,3330,3330,3330,0
|
|
20230912,180200,171283530,3330,3330,3330,3330,0
|
|
20230912,180100,171283530,3330,3330,3330,3330,0
|
|
20230912,180000,171283530,3330,3330,3330,3330,0
|
|
20230912,175900,171283530,3330,3330,3330,3330,2504
|
|
20230912,175800,171283530,3330,3330,3330,3330,0
|
|
20230912,175700,171283530,3330,3330,3330,3330,0
|
|
20230912,175600,171283530,3330,3330,3330,3330,0
|
|
20230912,175500,171283530,3330,3330,3330,3330,0
|
|
20230912,175400,171283530,3330,3330,3330,3330,0
|
|
20230912,175300,171283530,3330,3330,3330,3330,0
|
|
20230912,175200,171283530,3330,3330,3330,3330,0
|
|
20230912,175100,171283530,3330,3330,3330,3330,0
|
|
20230912,175000,171283530,3330,3330,3330,3330,0
|
|
20230912,174900,171283530,3330,3330,3330,3330,0
|
|
20230912,174800,171283530,3330,3330,3330,3330,0
|
|
20230912,174700,171283530,3330,3330,3330,3330,0
|
|
20230912,174600,171283530,3330,3330,3330,3330,0
|
|
20230912,174500,171283530,3330,3330,3330,3330,0
|
|
20230912,174400,171283530,3330,3330,3330,3330,0
|
|
20230912,174300,171283530,3330,3330,3330,3330,0
|
|
20230912,174200,171283530,3330,3330,3330,3330,0
|
|
20230912,174100,171283530,3330,3330,3330,3330,0
|
|
20230912,174000,171283530,3330,3330,3330,3330,0
|
|
20230912,173900,171283530,3330,3330,3330,3330,0
|
|
20230912,173800,171283530,3330,3330,3330,3330,0
|
|
20230912,173700,171283530,3330,3330,3330,3330,0
|
|
20230912,173600,171283530,3330,3330,3330,3330,0
|
|
20230912,173500,171283530,3330,3330,3330,3330,0
|
|
20230912,173400,171283530,3330,3330,3330,3330,0
|
|
20230912,173300,171283530,3330,3330,3330,3330,0
|
|
20230912,173200,171283530,3330,3330,3330,3330,0
|
|
20230912,173100,171283530,3330,3330,3330,3330,0
|
|
20230912,173000,171283530,3330,3330,3330,3330,0
|
|
20230912,172900,171283530,3330,3330,3330,3330,2504
|
|
20230912,172800,171283530,3330,3330,3330,3330,0
|
|
20230912,172700,171283530,3330,3330,3330,3330,0
|
|
20230912,172600,171283530,3330,3330,3330,3330,0
|
|
20230912,172500,171283530,3330,3330,3330,3330,0
|
|
20230912,172400,171283530,3330,3330,3330,3330,0
|
|
20230912,172300,171283530,3330,3330,3330,3330,0
|
|
20230912,172200,171283530,3330,3330,3330,3330,0
|
|
20230912,172100,171283530,3330,3330,3330,3330,0
|
|
20230912,172000,171283530,3330,3330,3330,3330,0
|
|
20230912,171900,171283530,3330,3330,3330,3330,0
|
|
20230912,171800,171283530,3330,3330,3330,3330,0
|
|
20230912,171700,171283530,3330,3330,3330,3330,0
|
|
20230912,171600,171283530,3330,3330,3330,3330,0
|
|
20230912,171500,171283530,3330,3330,3330,3330,0
|
|
20230912,171400,171283530,3330,3330,3330,3330,0
|
|
20230912,171300,171283530,3330,3330,3330,3330,0
|
|
20230912,171200,171283530,3330,3330,3330,3330,0
|
|
20230912,171100,171283530,3330,3330,3330,3330,0
|
|
20230912,171000,171283530,3330,3330,3330,3330,0
|
|
20230912,170900,171283530,3330,3330,3330,3330,0
|
|
20230912,170800,171283530,3330,3330,3330,3330,0
|
|
20230912,170700,171283530,3330,3330,3330,3330,0
|
|
20230912,170600,171283530,3330,3330,3330,3330,0
|
|
20230912,170500,171283530,3330,3330,3330,3330,0
|
|
20230912,170400,171283530,3330,3330,3330,3330,0
|
|
20230912,170300,171283530,3330,3330,3330,3330,0
|
|
20230912,170200,171283530,3330,3330,3330,3330,0
|
|
20230912,170100,171283530,3330,3330,3330,3330,0
|
|
20230912,170000,171283530,3330,3330,3330,3330,0
|
|
20230912,165900,171283530,3330,3330,3330,3330,2504
|
|
20230912,165800,171283530,3330,3330,3330,3330,0
|
|
20230912,165700,171283530,3330,3330,3330,3330,0
|
|
20230912,165600,171283530,3330,3330,3330,3330,0
|
|
20230912,165500,171283530,3330,3330,3330,3330,0
|
|
20230912,165400,171283530,3330,3330,3330,3330,0
|
|
20230912,165300,171283530,3330,3330,3330,3330,0
|
|
20230912,165200,171283530,3330,3330,3330,3330,0
|
|
20230912,165100,171283530,3330,3330,3330,3330,0
|
|
20230912,165000,171283530,3330,3330,3330,3330,0
|
|
20230912,164900,171283530,3330,3330,3330,3330,0
|
|
20230912,164800,171283530,3330,3330,3330,3330,0
|
|
20230912,164700,171283530,3330,3330,3330,3330,0
|
|
20230912,164600,171283530,3330,3330,3330,3330,0
|
|
20230912,164500,171283530,3330,3330,3330,3330,0
|
|
20230912,164400,171283530,3330,3330,3330,3330,0
|
|
20230912,164300,171283530,3330,3330,3330,3330,0
|
|
20230912,164200,171283530,3330,3330,3330,3330,0
|
|
20230912,164100,171283530,3330,3330,3330,3330,0
|
|
20230912,164000,171283530,3330,3330,3330,3330,0
|
|
20230912,163900,171283530,3330,3330,3330,3330,0
|
|
20230912,163800,171283530,3330,3330,3330,3330,0
|
|
20230912,163700,171283530,3330,3330,3330,3330,0
|
|
20230912,163600,171283530,3330,3330,3330,3330,0
|
|
20230912,163500,171283530,3330,3330,3330,3330,0
|
|
20230912,163400,171283530,3330,3330,3330,3330,0
|
|
20230912,163300,171283530,3330,3330,3330,3330,0
|
|
20230912,163200,171283530,3330,3330,3330,3330,0
|
|
20230912,163100,171283530,3330,3330,3330,3330,0
|
|
20230912,163000,171283530,3330,3330,3330,3330,0
|
|
20230912,162900,171283530,3330,3330,3330,3330,2504
|
|
20230912,162800,171283530,3330,3330,3330,3330,0
|
|
20230912,162700,171283530,3330,3330,3330,3330,0
|
|
20230912,162600,171283530,3330,3330,3330,3330,0
|
|
20230912,162500,171283530,3330,3330,3330,3330,0
|
|
20230912,162400,171283530,3330,3330,3330,3330,0
|
|
20230912,162300,171283530,3330,3330,3330,3330,0
|
|
20230912,162200,171283530,3330,3330,3330,3330,0
|
|
20230912,162100,171283530,3330,3330,3330,3330,0
|
|
20230912,162000,171283530,3330,3330,3330,3330,0
|
|
20230912,161900,171283530,3330,3330,3330,3330,0
|
|
20230912,161800,171283530,3330,3330,3330,3330,0
|
|
20230912,161700,171283530,3330,3330,3330,3330,0
|
|
20230912,161600,171283530,3330,3330,3330,3330,0
|
|
20230912,161500,171283530,3330,3330,3330,3330,0
|
|
20230912,161400,171283530,3330,3330,3330,3330,0
|
|
20230912,161300,171283530,3330,3330,3330,3330,0
|
|
20230912,161200,171283530,3330,3330,3330,3330,0
|
|
20230912,161100,171283530,3330,3330,3330,3330,0
|
|
20230912,161000,171283530,3330,3330,3330,3330,0
|
|
20230912,160900,171283530,3330,3330,3330,3330,0
|
|
20230912,160800,171283530,3330,3330,3330,3330,0
|
|
20230912,160700,171283530,3330,3330,3330,3330,0
|
|
20230912,160600,171283530,3330,3330,3330,3330,0
|
|
20230912,160500,171283530,3330,3330,3330,3330,0
|
|
20230912,160400,171283530,3330,3330,3330,3330,0
|
|
20230912,160300,171283530,3330,3330,3330,3330,0
|
|
20230912,160200,171283530,3330,3330,3330,3330,0
|
|
20230912,160100,171283530,3330,3330,3330,3330,0
|
|
20230912,160000,171283530,3330,3330,3330,3330,0
|
|
20230912,155900,171283530,3330,3330,3330,3330,2504
|
|
20230912,155800,171283530,3330,3330,3330,3330,0
|
|
20230912,155700,171283530,3330,3330,3330,3330,0
|
|
20230912,155600,171283530,3330,3330,3330,3330,0
|
|
20230912,155500,171283530,3330,3330,3330,3330,0
|
|
20230912,155400,171283530,3330,3330,3330,3330,0
|
|
20230912,155300,171283530,3330,3330,3330,3330,0
|
|
20230912,155200,171283530,3330,3330,3330,3330,0
|
|
20230912,155100,171283530,3330,3330,3330,3330,0
|
|
20230912,155000,171283530,3330,3330,3330,3330,0
|
|
20230912,154900,171283530,3330,3330,3330,3330,0
|
|
20230912,154800,171283530,3330,3330,3330,3330,0
|
|
20230912,154700,171283530,3330,3330,3330,3330,0
|
|
20230912,154600,171283530,3330,3330,3330,3330,0
|
|
20230912,154500,171283530,3330,3330,3330,3330,0
|
|
20230912,154400,171283530,3330,3330,3330,3330,0
|
|
20230912,154300,171283530,3330,3330,3330,3330,0
|
|
20230912,154200,171283530,3330,3330,3330,3330,0
|
|
20230912,154100,171283530,3330,3330,3330,3330,0
|
|
20230912,154000,171283530,3330,3330,3330,3330,0
|
|
20230912,153900,171283530,3330,3330,3330,3330,0
|
|
20230912,153800,171283530,3330,3330,3330,3330,0
|
|
20230912,153700,171283530,3330,3330,3330,3330,0
|
|
20230912,153600,171283530,3330,3330,3330,3330,0
|
|
20230912,153500,171283530,3330,3330,3330,3330,0
|
|
20230912,153400,171283530,3330,3330,3330,3330,0
|
|
20230912,153300,171283530,3330,3330,3330,3330,0
|
|
20230912,153200,171283530,3330,3330,3330,3330,0
|
|
20230912,153100,171283530,3330,3330,3330,3330,0
|
|
20230912,153000,171283530,3330,3330,3330,3330,2504
|
|
20230912,152900,162945210,3310,3310,3310,3310,0
|
|
20230912,152800,162945210,3310,3310,3310,3310,0
|
|
20230912,152700,162945210,3310,3310,3310,3310,0
|
|
20230912,152600,162945210,3310,3310,3310,3310,0
|
|
20230912,152500,162945210,3310,3310,3310,3310,0
|
|
20230912,152400,162945210,3310,3310,3310,3310,0
|
|
20230912,152300,162945210,3310,3310,3310,3310,0
|
|
20230912,152200,162945210,3310,3310,3310,3310,0
|
|
20230912,152100,162945210,3310,3310,3310,3310,0
|
|
20230912,152000,162945210,3310,3310,3310,3310,0
|
|
20230912,151900,162945210,3310,3325,3325,3310,105
|
|
20230912,151800,162597315,3310,3325,3325,3310,35
|
|
20230912,151700,162481405,3310,3310,3310,3310,33
|
|
20230912,151600,162372175,3325,3310,3325,3310,32
|
|
20230912,151500,162266135,3325,3310,3325,3310,50
|
|
20230912,151400,162100575,3325,3325,3325,3310,21
|
|
20230912,151300,162030945,3310,3310,3325,3310,25
|
|
20230912,151200,161948135,3325,3310,3325,3310,65
|
|
20230912,151100,161732935,3320,3320,3320,3310,34
|
|
20230912,151000,161620185,3310,3310,3310,3310,12
|
|
20230912,150900,161580465,3320,3310,3320,3310,23
|
|
20230912,150800,161504235,3320,3310,3320,3310,405
|
|
20230912,150700,160163445,3320,3310,3320,3310,165
|
|
20230912,150600,159617215,3310,3320,3320,3310,17
|
|
20230912,150500,159560905,3310,3310,3310,3310,13
|
|
20230912,150400,159517875,3320,3310,3320,3310,26
|
|
20230912,150300,159431735,3320,3310,3320,3310,17
|
|
20230912,150200,159375425,3310,3320,3320,3310,73
|
|
20230912,150100,159133195,3320,3310,3320,3310,16
|
|
20230912,150000,159080195,3320,3320,3320,3310,22
|
|
20230912,145900,159007285,3310,3310,3310,3310,155
|
|
20230912,145800,158494235,3305,3325,3325,3305,384
|
|
20230912,145700,157221760,3310,3325,3325,3310,17
|
|
20230912,145600,157165430,3310,3325,3325,3310,17
|
|
20230912,145500,157109100,3310,3310,3310,3310,80
|
|
20230912,145400,156844300,3325,3325,3325,3310,22
|
|
20230912,145300,156771345,3310,3310,3310,3310,13
|
|
20230912,145200,156728315,3310,3310,3310,3310,12
|
|
20230912,145100,156688595,3310,3310,3310,3310,13
|
|
20230912,145000,156645565,3325,3310,3325,3310,16
|
|
20230912,144900,156592590,3310,3310,3310,3310,14
|
|
20230912,144800,156546250,3325,3310,3325,3310,18
|
|
20230912,144700,156486595,3325,3310,3325,3310,18
|
|
20230912,144600,156426940,3325,3310,3325,3310,18
|
|
20230912,144500,156367285,3325,3310,3325,3310,18
|
|
20230912,144400,156307630,3310,3310,3310,3310,13
|
|
20230912,144300,156264600,3325,3325,3325,3325,0
|
|
20230912,144200,156264600,3325,3325,3325,3325,0
|
|
20230912,144100,156264600,3325,3325,3325,3325,0
|
|
20230912,144000,156264600,3325,3325,3325,3325,0
|
|
20230912,143900,156264600,3325,3325,3325,3325,0
|
|
20230912,143800,156264600,3325,3325,3325,3325,0
|
|
20230912,143700,156264600,3325,3325,3325,3325,0
|
|
20230912,143600,156264600,3325,3325,3325,3325,0
|
|
20230912,143500,156264600,3325,3325,3325,3325,0
|
|
20230912,143400,156264600,3325,3325,3325,3325,0
|
|
20230912,143300,156264600,3325,3325,3325,3325,0
|
|
20230912,143200,156264600,3325,3325,3325,3325,5
|
|
20230912,143100,156247975,3325,3325,3325,3325,0
|
|
20230912,143000,156247975,3325,3325,3325,3325,50
|
|
20230912,142900,156081725,3325,3325,3325,3325,50
|
|
20230912,142800,155915475,3325,3325,3325,3325,150
|
|
20230912,142700,155416725,3325,3320,3325,3320,15
|
|
20230912,142600,155366875,3320,3320,3320,3320,55
|
|
20230912,142500,155184275,3320,3320,3320,3320,60
|
|
20230912,142400,154985075,3320,3320,3320,3310,120
|
|
20230912,142300,154586700,3320,3310,3320,3310,118
|
|
20230912,142200,154194960,3320,3310,3320,3310,160
|
|
20230912,142100,153664760,3310,3310,3310,3310,0
|
|
20230912,142000,153664760,3310,3310,3310,3310,1
|
|
20230912,141900,153661450,3310,3310,3310,3310,1
|
|
20230912,141800,153658140,3320,3320,3320,3320,100
|
|
20230912,141700,153326140,3320,3315,3320,3315,71
|
|
20230912,141600,153090470,3310,3310,3310,3310,602
|
|
20230912,141500,151097850,3310,3310,3310,3310,0
|
|
20230912,141400,151097850,3310,3310,3310,3310,0
|
|
20230912,141300,151097850,3310,3310,3310,3310,0
|
|
20230912,141200,151097850,3310,3310,3310,3310,67
|
|
20230912,141100,150876080,3310,3310,3310,3310,0
|
|
20230912,141000,150876080,3310,3310,3310,3310,1
|
|
20230912,140900,150872770,3300,3300,3300,3300,0
|
|
20230912,140800,150872770,3300,3300,3300,3300,0
|
|
20230912,140700,150872770,3300,3300,3300,3300,0
|
|
20230912,140600,150872770,3300,3300,3300,3300,0
|
|
20230912,140500,150872770,3300,3300,3300,3300,10
|
|
20230912,140400,150839770,3300,3300,3300,3300,1
|
|
20230912,140300,150836470,3320,3320,3320,3320,123
|
|
20230912,140200,150428110,3300,3300,3300,3300,1605
|
|
20230912,140100,145131610,3300,3300,3300,3300,0
|
|
20230912,140000,145131610,3300,3300,3300,3300,1
|
|
20230912,135900,145128310,3300,3300,3300,3300,0
|
|
20230912,135800,145128310,3300,3320,3320,3300,164
|
|
20230912,135700,144585090,3300,3300,3300,3300,1
|
|
20230912,135600,144581790,3300,3300,3300,3300,0
|
|
20230912,135500,144581790,3300,3300,3300,3300,1
|
|
20230912,135400,144578490,3305,3305,3305,3305,629
|
|
20230912,135300,142499645,3305,3305,3305,3305,230
|
|
20230912,135200,141739495,3305,3305,3305,3305,0
|
|
20230912,135100,141739495,3305,3305,3305,3305,1000
|
|
20230912,135000,138434495,3310,3310,3310,3310,3253
|
|
20230912,134900,127667065,3325,3325,3325,3325,50
|
|
20230912,134800,127500815,3325,3325,3325,3325,50
|
|
20230912,134700,127334565,3325,3325,3325,3325,51
|
|
20230912,134600,127164990,3315,3315,3315,3315,100
|
|
20230912,134500,126833490,3315,3315,3315,3315,0
|
|
20230912,134400,126833490,3315,3325,3325,3315,451
|
|
20230912,134300,125337925,3325,3325,3325,3325,50
|
|
20230912,134200,125171675,3325,3325,3325,3325,50
|
|
20230912,134100,125005425,3325,3325,3325,3325,50
|
|
20230912,134000,124839175,3325,3325,3325,3325,50
|
|
20230912,133900,124672925,3325,3325,3325,3325,50
|
|
20230912,133800,124506675,3325,3325,3325,3325,50
|
|
20230912,133700,124340425,3325,3325,3325,3325,50
|
|
20230912,133600,124174175,3325,3325,3325,3325,50
|
|
20230912,133500,124007925,3325,3325,3325,3325,50
|
|
20230912,133400,123841675,3325,3325,3325,3325,50
|
|
20230912,133300,123675425,3325,3325,3325,3325,50
|
|
20230912,133200,123509175,3325,3325,3325,3325,50
|
|
20230912,133100,123342925,3325,3325,3325,3325,50
|
|
20230912,133000,123176675,3325,3325,3325,3325,50
|
|
20230912,132900,123010425,3325,3325,3325,3325,50
|
|
20230912,132800,122844175,3325,3325,3325,3325,50
|
|
20230912,132700,122677925,3325,3325,3325,3325,50
|
|
20230912,132600,122511675,3325,3325,3325,3325,50
|
|
20230912,132500,122345425,3325,3325,3325,3325,50
|
|
20230912,132400,122179175,3325,3325,3325,3325,50
|
|
20230912,132300,122012925,3325,3325,3325,3325,50
|
|
20230912,132200,121846675,3325,3325,3325,3325,50
|
|
20230912,132100,121680425,3325,3325,3325,3325,50
|
|
20230912,132000,121514175,3325,3325,3325,3325,50
|
|
20230912,131900,121347925,3325,3325,3325,3325,50
|
|
20230912,131800,121181675,3325,3325,3325,3325,50
|
|
20230912,131700,121015425,3325,3325,3325,3325,50
|
|
20230912,131600,120849175,3325,3325,3325,3325,50
|
|
20230912,131500,120682925,3325,3325,3325,3325,50
|
|
20230912,131400,120516675,3325,3325,3325,3325,50
|
|
20230912,131300,120350425,3325,3325,3325,3325,50
|
|
20230912,131200,120184175,3325,3325,3325,3325,50
|
|
20230912,131100,120017925,3325,3325,3325,3325,50
|
|
20230912,131000,119851675,3325,3325,3325,3325,50
|
|
20230912,130900,119685425,3325,3325,3325,3325,50
|
|
20230912,130800,119519175,3325,3325,3325,3325,50
|
|
20230912,130700,119352925,3325,3325,3325,3325,50
|
|
20230912,130600,119186675,3325,3325,3325,3325,50
|
|
20230912,130500,119020425,3325,3325,3325,3325,50
|
|
20230912,130400,118854175,3325,3325,3325,3325,50
|
|
20230912,130300,118687925,3325,3325,3325,3325,50
|
|
20230912,130200,118521675,3325,3325,3325,3325,50
|
|
20230912,130100,118355425,3325,3325,3325,3325,50
|
|
20230912,130000,118189175,3325,3325,3325,3325,50
|
|
20230912,125900,118022925,3325,3325,3325,3325,50
|
|
20230912,125800,117856675,3325,3325,3325,3325,50
|
|
20230912,125700,117690425,3325,3325,3325,3325,50
|
|
20230912,125600,117524175,3325,3325,3325,3325,50
|
|
20230912,125500,117357925,3325,3325,3325,3325,50
|
|
20230912,125400,117191675,3325,3325,3325,3325,50
|
|
20230912,125300,117025425,3325,3325,3325,3325,51
|
|
20230912,125200,116855850,3325,3325,3325,3325,50
|
|
20230912,125100,116689600,3325,3325,3325,3325,50
|
|
20230912,125000,116523350,3325,3325,3325,3325,50
|
|
20230912,124900,116357100,3325,3325,3325,3325,50
|
|
20230912,124800,116190850,3325,3325,3325,3325,50
|
|
20230912,124700,116024600,3325,3325,3325,3325,50
|
|
20230912,124600,115858350,3325,3325,3325,3325,50
|
|
20230912,124500,115692100,3325,3325,3325,3325,50
|
|
20230912,124400,115525850,3325,3325,3325,3325,50
|
|
20230912,124300,115359600,3325,3325,3325,3325,50
|
|
20230912,124200,115193350,3325,3325,3325,3325,50
|
|
20230912,124100,115027100,3325,3325,3325,3325,50
|
|
20230912,124000,114860850,3325,3325,3325,3325,50
|
|
20230912,123900,114694600,3325,3325,3325,3325,60
|
|
20230912,123800,114495100,3325,3325,3325,3325,50
|
|
20230912,123700,114328850,3325,3325,3325,3325,60
|
|
20230912,123600,114129350,3325,3325,3325,3325,50
|
|
20230912,123500,113963100,3325,3325,3325,3325,50
|
|
20230912,123400,113796850,3325,3325,3325,3325,50
|
|
20230912,123300,113630600,3325,3325,3325,3325,50
|
|
20230912,123200,113464350,3325,3325,3325,3325,50
|
|
20230912,123100,113298100,3325,3325,3325,3325,50
|
|
20230912,123000,113131850,3325,3325,3325,3325,100
|
|
20230912,122900,112799350,3325,3325,3325,3325,100
|
|
20230912,122800,112466850,3325,3325,3325,3325,128
|
|
20230912,122700,112041250,3325,3325,3325,3325,1
|
|
20230912,122600,112037925,3320,3320,3320,3320,2
|
|
20230912,122500,112031285,3320,3320,3320,3320,67
|
|
20230912,122400,111808845,3320,3320,3320,3320,3
|
|
20230912,122300,111798885,3320,3320,3320,3320,0
|
|
20230912,122200,111798885,3320,3320,3320,3320,211
|
|
20230912,122100,111098365,3320,3320,3320,3320,0
|
|
20230912,122000,111098365,3320,3320,3320,3320,39
|
|
20230912,121900,110968885,3320,3320,3320,3320,0
|
|
20230912,121800,110968885,3320,3320,3320,3320,2
|
|
20230912,121700,110962245,3325,3325,3325,3325,50
|
|
20230912,121600,110795995,3325,3325,3325,3325,50
|
|
20230912,121500,110629745,3325,3325,3325,3325,50
|
|
20230912,121400,110463495,3325,3325,3325,3325,50
|
|
20230912,121300,110297245,3325,3325,3325,3325,100
|
|
20230912,121200,109964745,3325,3325,3325,3325,100
|
|
20230912,121100,109632245,3325,3325,3325,3325,50
|
|
20230912,121000,109465995,3325,3320,3325,3320,14
|
|
20230912,120900,109419510,3320,3320,3320,3320,212
|
|
20230912,120800,108715670,3320,3320,3320,3320,549
|
|
20230912,120700,106892990,3320,3320,3320,3320,0
|
|
20230912,120600,106892990,3320,3320,3320,3320,2
|
|
20230912,120500,106886350,3320,3320,3320,3320,0
|
|
20230912,120400,106886350,3320,3320,3320,3320,0
|
|
20230912,120300,106886350,3320,3320,3320,3320,14
|
|
20230912,120200,106839870,3320,3320,3320,3320,0
|
|
20230912,120100,106839870,3320,3325,3325,3320,110
|
|
20230912,120000,106474420,3325,3325,3325,3325,50
|
|
20230912,115900,106308170,3325,3325,3325,3325,50
|
|
20230912,115800,106141920,3325,3325,3325,3325,50
|
|
20230912,115700,105975670,3325,3325,3325,3325,54
|
|
20230912,115600,105796120,3325,3325,3325,3325,50
|
|
20230912,115500,105629870,3325,3325,3325,3325,50
|
|
20230912,115400,105463620,3325,3325,3325,3325,50
|
|
20230912,115300,105297370,3325,3325,3325,3325,50
|
|
20230912,115200,105131120,3325,3325,3325,3325,50
|
|
20230912,115100,104964870,3325,3325,3325,3325,50
|
|
20230912,115000,104798620,3325,3330,3330,3325,190
|
|
20230912,114900,104166370,3330,3330,3330,3330,100
|
|
20230912,114800,103833370,3330,3330,3330,3330,51
|
|
20230912,114700,103663540,3325,3325,3325,3325,0
|
|
20230912,114600,103663540,3325,3325,3325,3325,2
|
|
20230912,114500,103656890,3330,3330,3330,3330,50
|
|
20230912,114400,103490390,3330,3330,3330,3330,50
|
|
20230912,114300,103323890,3330,3330,3330,3330,50
|
|
20230912,114200,103157390,3330,3330,3330,3330,50
|
|
20230912,114100,102990890,3330,3330,3330,3330,50
|
|
20230912,114000,102824390,3330,3330,3330,3330,50
|
|
20230912,113900,102657890,3330,3330,3330,3330,50
|
|
20230912,113800,102491390,3330,3330,3330,3330,50
|
|
20230912,113700,102324890,3330,3330,3330,3330,50
|
|
20230912,113600,102158390,3330,3330,3330,3330,50
|
|
20230912,113500,101991890,3330,3330,3330,3330,50
|
|
20230912,113400,101825390,3330,3330,3330,3330,50
|
|
20230912,113300,101658890,3330,3330,3330,3330,100
|
|
20230912,113200,101325890,3335,3335,3335,3335,101
|
|
20230912,113100,100989055,3330,3330,3335,3330,917
|
|
20230912,113000,97935440,3330,3325,3330,3325,2
|
|
20230912,112900,97928785,3325,3325,3325,3325,62
|
|
20230912,112800,97722635,3325,3325,3325,3325,0
|
|
20230912,112700,97722635,3325,3325,3325,3325,0
|
|
20230912,112600,97722635,3325,3325,3325,3325,2
|
|
20230912,112500,97715985,3325,3325,3325,3325,0
|
|
20230912,112400,97715985,3325,3325,3325,3325,0
|
|
20230912,112300,97715985,3325,3325,3325,3325,0
|
|
20230912,112200,97715985,3325,3325,3325,3325,0
|
|
20230912,112100,97715985,3325,3325,3325,3325,0
|
|
20230912,112000,97715985,3325,3325,3325,3325,2
|
|
20230912,111900,97709335,3325,3325,3325,3325,65
|
|
20230912,111800,97493210,3325,3325,3325,3325,0
|
|
20230912,111700,97493210,3325,3325,3325,3325,0
|
|
20230912,111600,97493210,3325,3325,3325,3325,1
|
|
20230912,111500,97489885,3325,3325,3325,3325,0
|
|
20230912,111400,97489885,3325,3325,3325,3325,0
|
|
20230912,111300,97489885,3325,3325,3325,3325,1
|
|
20230912,111200,97486560,3330,3330,3330,3330,1
|
|
20230912,111100,97483230,3325,3325,3325,3325,1
|
|
20230912,111000,97479905,3330,3330,3330,3330,93
|
|
20230912,110900,97170215,3330,3330,3330,3330,1
|
|
20230912,110800,97166885,3325,3325,3325,3325,106
|
|
20230912,110700,96814435,3325,3325,3325,3325,1
|
|
20230912,110600,96811110,3330,3330,3330,3330,434
|
|
20230912,110500,95365890,3325,3325,3325,3325,0
|
|
20230912,110400,95365890,3325,3325,3325,3325,0
|
|
20230912,110300,95365890,3325,3325,3325,3325,110
|
|
20230912,110200,95000140,3325,3325,3325,3325,0
|
|
20230912,110100,95000140,3325,3325,3325,3325,0
|
|
20230912,110000,95000140,3325,3325,3325,3325,2
|
|
20230912,105900,94993490,3325,3325,3325,3325,67
|
|
20230912,105800,94770715,3325,3325,3325,3325,340
|
|
20230912,105700,93640215,3325,3325,3325,3325,0
|
|
20230912,105600,93640215,3325,3325,3325,3325,3
|
|
20230912,105500,93630240,3330,3325,3330,3325,94
|
|
20230912,105400,93317685,3325,3325,3325,3325,0
|
|
20230912,105300,93317685,3325,3325,3325,3325,0
|
|
20230912,105200,93317685,3325,3325,3325,3325,0
|
|
20230912,105100,93317685,3325,3325,3325,3325,0
|
|
20230912,105000,93317685,3325,3325,3325,3325,1
|
|
20230912,104900,93314360,3325,3325,3325,3325,0
|
|
20230912,104800,93314360,3325,3325,3325,3325,0
|
|
20230912,104700,93314360,3325,3325,3325,3325,500
|
|
20230912,104600,91651860,3325,3325,3325,3325,3
|
|
20230912,104500,91641885,3325,3325,3325,3325,0
|
|
20230912,104400,91641885,3325,3325,3325,3325,0
|
|
20230912,104300,91641885,3325,3325,3325,3325,0
|
|
20230912,104200,91641885,3325,3325,3325,3325,0
|
|
20230912,104100,91641885,3325,3325,3325,3325,0
|
|
20230912,104000,91641885,3325,3330,3330,3325,52
|
|
20230912,103900,91468735,3330,3330,3330,3330,50
|
|
20230912,103800,91302235,3330,3330,3330,3330,50
|
|
20230912,103700,91135735,3330,3330,3330,3330,50
|
|
20230912,103600,90969235,3330,3330,3335,3330,968
|
|
20230912,103500,87745790,3330,3330,3330,3330,50
|
|
20230912,103400,87579290,3335,3335,3335,3335,50
|
|
20230912,103300,87412540,3335,3335,3335,3335,50
|
|
20230912,103200,87245790,3335,3335,3335,3335,50
|
|
20230912,103100,87079040,3335,3335,3335,3335,50
|
|
20230912,103000,86912290,3335,3335,3335,3335,102
|
|
20230912,102900,86572120,3335,3335,3335,3335,50
|
|
20230912,102800,86405370,3335,3335,3335,3335,50
|
|
20230912,102700,86238620,3335,3335,3335,3325,902
|
|
20230912,102600,83234980,3335,3335,3335,3335,1025
|
|
20230912,102500,79816605,3335,3335,3335,3335,331
|
|
20230912,102400,78712720,3335,3335,3335,3335,875
|
|
20230912,102300,75794595,3330,3330,3330,3330,0
|
|
20230912,102200,75794595,3330,3335,3335,3330,149
|
|
20230912,102100,75297755,3345,3345,3345,3345,50
|
|
20230912,102000,75130505,3345,3345,3345,3345,50
|
|
20230912,101900,74963255,3345,3345,3345,3345,60
|
|
20230912,101800,74762555,3345,3345,3345,3345,50
|
|
20230912,101700,74595305,3345,3345,3345,3345,50
|
|
20230912,101600,74428055,3345,3345,3345,3345,50
|
|
20230912,101500,74260805,3345,3335,3345,3335,180
|
|
20230912,101400,73659675,3345,3345,3345,3345,101
|
|
20230912,101300,73321830,3345,3345,3345,3345,499
|
|
20230912,101200,71652675,3345,3320,3350,3320,5640
|
|
20230912,101100,52830870,3320,3320,3320,3320,1
|
|
20230912,101000,52827550,3315,3315,3315,3315,2
|
|
20230912,100900,52820920,3315,3315,3315,3315,0
|
|
20230912,100800,52820920,3315,3325,3325,3315,106
|
|
20230912,100700,52468530,3325,3325,3325,3325,1
|
|
20230912,100600,52465205,3315,3315,3315,3315,1
|
|
20230912,100500,52461890,3315,3315,3315,3315,0
|
|
20230912,100400,52461890,3315,3325,3325,3315,51
|
|
20230912,100300,52292325,3325,3325,3325,3325,50
|
|
20230912,100200,52126075,3325,3325,3325,3325,50
|
|
20230912,100100,51959825,3325,3325,3325,3325,50
|
|
20230912,100000,51793575,3325,3325,3325,3325,100
|
|
20230912,095900,51461075,3325,3325,3325,3325,50
|
|
20230912,095800,51294825,3325,3325,3325,3325,50
|
|
20230912,095700,51128575,3325,3320,3330,3320,225
|
|
20230912,095600,50381270,3315,3315,3315,3315,198
|
|
20230912,095500,49724900,3315,3315,3315,3315,50
|
|
20230912,095400,49559150,3315,3315,3315,3315,52
|
|
20230912,095300,49386770,3315,3315,3315,3315,125
|
|
20230912,095200,48972395,3315,3325,3325,3315,4109
|
|
20230912,095100,35348315,3325,3325,3325,3325,1
|
|
20230912,095000,35344990,3320,3325,3325,3315,2836
|
|
20230912,094900,25940320,3325,3335,3335,3325,242
|
|
20230912,094800,25134475,3335,3335,3335,3335,50
|
|
20230912,094700,24967725,3335,3335,3335,3335,50
|
|
20230912,094600,24800975,3335,3335,3335,3330,26
|
|
20230912,094500,24714315,3330,3335,3335,3330,51
|
|
20230912,094400,24544235,3340,3325,3340,3325,659
|
|
20230912,094300,22352735,3325,3325,3325,3325,102
|
|
20230912,094200,22013585,3325,3325,3325,3325,60
|
|
20230912,094100,21814085,3325,3325,3325,3325,50
|
|
20230912,094000,21647835,3325,3325,3325,3325,50
|
|
20230912,093900,21481585,3325,3325,3325,3325,50
|
|
20230912,093800,21315335,3325,3325,3325,3325,50
|
|
20230912,093700,21149085,3325,3325,3325,3325,51
|
|
20230912,093600,20979510,3325,3320,3325,3320,652
|
|
20230912,093500,18814865,3320,3320,3320,3320,50
|
|
20230912,093400,18648865,3320,3320,3320,3320,2415
|
|
20230912,093300,10631065,3320,3325,3325,3320,51
|
|
20230912,093200,10461495,3325,3320,3325,3320,764
|
|
20230912,093100,7925010,3320,3320,3320,3320,8
|
|
20230912,093000,7898450,3315,3320,3320,3315,63
|
|
20230912,092900,7689355,3325,3325,3325,3325,0
|
|
20230912,092800,7689355,3325,3320,3325,3320,659
|
|
20230912,092700,5501470,3315,3315,3315,3315,324
|
|
20230912,092600,4427410,3315,3315,3315,3315,3
|
|
20230912,092500,4417465,3320,3320,3320,3320,100
|
|
20230912,092400,4085465,3320,3320,3320,3320,0
|
|
20230912,092300,4085465,3320,3320,3320,3320,100
|
|
20230912,092200,3753465,3315,3315,3315,3315,40
|
|
20230912,092100,3620865,3335,3335,3335,3335,0
|
|
20230912,092000,3620865,3335,3335,3335,3335,0
|
|
20230912,091900,3620865,3335,3335,3335,3335,0
|
|
20230912,091800,3620865,3335,3335,3335,3335,0
|
|
20230912,091700,3620865,3335,3335,3335,3335,0
|
|
20230912,091600,3620865,3335,3335,3335,3335,0
|
|
20230912,091500,3620865,3335,3335,3335,3335,0
|
|
20230912,091400,3620865,3335,3335,3335,3335,1
|
|
20230912,091300,3617530,3335,3335,3335,3335,0
|
|
20230912,091200,3617530,3335,3330,3335,3330,17
|
|
20230912,091100,3560865,3320,3320,3320,3320,1
|
|
20230912,091000,3557545,3320,3320,3320,3320,0
|
|
20230912,090900,3557545,3320,3320,3320,3320,986
|
|
20230912,090800,284025,3325,3325,3325,3325,0
|
|
20230912,090700,284025,3325,3325,3325,3325,3
|
|
20230912,090600,274050,3330,3330,3330,3330,0
|
|
20230912,090500,274050,3330,3330,3330,3330,0
|
|
20230912,090400,274050,3330,3330,3330,3330,16
|
|
20230912,090300,220770,3345,3345,3345,3345,35
|
|
20230912,090200,103695,3345,3345,3345,3345,0
|
|
20230912,090100,103695,3345,3345,3345,3345,0
|
|
20230912,090000,103695,3345,3345,3345,3345,31
|