630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192700,98577325,3315,3315,3315,3315,2047
|
|
20230914,192600,98577325,3315,3315,3315,3315,0
|
|
20230914,192500,98577325,3315,3315,3315,3315,0
|
|
20230914,192400,98577325,3315,3315,3315,3315,0
|
|
20230914,192300,98577325,3315,3315,3315,3315,0
|
|
20230914,192200,98577325,3315,3315,3315,3315,0
|
|
20230914,192100,98577325,3315,3315,3315,3315,0
|
|
20230914,192000,98577325,3315,3315,3315,3315,0
|
|
20230914,191900,98577325,3315,3315,3315,3315,0
|
|
20230914,191800,98577325,3315,3315,3315,3315,0
|
|
20230914,191700,98577325,3315,3315,3315,3315,0
|
|
20230914,191600,98577325,3315,3315,3315,3315,0
|
|
20230914,191500,98577325,3315,3315,3315,3315,0
|
|
20230914,191400,98577325,3315,3315,3315,3315,0
|
|
20230914,191300,98577325,3315,3315,3315,3315,0
|
|
20230914,191200,98577325,3315,3315,3315,3315,0
|
|
20230914,191100,98577325,3315,3315,3315,3315,0
|
|
20230914,191000,98577325,3315,3315,3315,3315,0
|
|
20230914,190900,98577325,3315,3315,3315,3315,0
|
|
20230914,190800,98577325,3315,3315,3315,3315,0
|
|
20230914,190700,98577325,3315,3315,3315,3315,0
|
|
20230914,190600,98577325,3315,3315,3315,3315,0
|
|
20230914,190500,98577325,3315,3315,3315,3315,0
|
|
20230914,190400,98577325,3315,3315,3315,3315,0
|
|
20230914,190300,98577325,3315,3315,3315,3315,0
|
|
20230914,190200,98577325,3315,3315,3315,3315,0
|
|
20230914,190100,98577325,3315,3315,3315,3315,0
|
|
20230914,190000,98577325,3315,3315,3315,3315,0
|
|
20230914,185900,98577325,3315,3315,3315,3315,0
|
|
20230914,185800,98577325,3315,3315,3315,3315,0
|
|
20230914,185700,98577325,3315,3315,3315,3315,2047
|
|
20230914,185600,98577325,3315,3315,3315,3315,0
|
|
20230914,185500,98577325,3315,3315,3315,3315,0
|
|
20230914,185400,98577325,3315,3315,3315,3315,0
|
|
20230914,185300,98577325,3315,3315,3315,3315,0
|
|
20230914,185200,98577325,3315,3315,3315,3315,0
|
|
20230914,185100,98577325,3315,3315,3315,3315,0
|
|
20230914,185000,98577325,3315,3315,3315,3315,0
|
|
20230914,184900,98577325,3315,3315,3315,3315,0
|
|
20230914,184800,98577325,3315,3315,3315,3315,0
|
|
20230914,184700,98577325,3315,3315,3315,3315,0
|
|
20230914,184600,98577325,3315,3315,3315,3315,0
|
|
20230914,184500,98577325,3315,3315,3315,3315,0
|
|
20230914,184400,98577325,3315,3315,3315,3315,0
|
|
20230914,184300,98577325,3315,3315,3315,3315,0
|
|
20230914,184200,98577325,3315,3315,3315,3315,0
|
|
20230914,184100,98577325,3315,3315,3315,3315,0
|
|
20230914,184000,98577325,3315,3315,3315,3315,0
|
|
20230914,183900,98577325,3315,3315,3315,3315,0
|
|
20230914,183800,98577325,3315,3315,3315,3315,0
|
|
20230914,183700,98577325,3315,3315,3315,3315,0
|
|
20230914,183600,98577325,3315,3315,3315,3315,0
|
|
20230914,183500,98577325,3315,3315,3315,3315,0
|
|
20230914,183400,98577325,3315,3315,3315,3315,0
|
|
20230914,183300,98577325,3315,3315,3315,3315,0
|
|
20230914,183200,98577325,3315,3315,3315,3315,0
|
|
20230914,183100,98577325,3315,3315,3315,3315,0
|
|
20230914,183000,98577325,3315,3315,3315,3315,0
|
|
20230914,182900,98577325,3315,3315,3315,3315,0
|
|
20230914,182800,98577325,3315,3315,3315,3315,0
|
|
20230914,182700,98577325,3315,3315,3315,3315,2047
|
|
20230914,182600,98577325,3315,3315,3315,3315,0
|
|
20230914,182500,98577325,3315,3315,3315,3315,0
|
|
20230914,182400,98577325,3315,3315,3315,3315,0
|
|
20230914,182300,98577325,3315,3315,3315,3315,0
|
|
20230914,182200,98577325,3315,3315,3315,3315,0
|
|
20230914,182100,98577325,3315,3315,3315,3315,0
|
|
20230914,182000,98577325,3315,3315,3315,3315,0
|
|
20230914,181900,98577325,3315,3315,3315,3315,0
|
|
20230914,181800,98577325,3315,3315,3315,3315,0
|
|
20230914,181700,98577325,3315,3315,3315,3315,0
|
|
20230914,181600,98577325,3315,3315,3315,3315,0
|
|
20230914,181500,98577325,3315,3315,3315,3315,0
|
|
20230914,181400,98577325,3315,3315,3315,3315,0
|
|
20230914,181300,98577325,3315,3315,3315,3315,0
|
|
20230914,181200,98577325,3315,3315,3315,3315,0
|
|
20230914,181100,98577325,3315,3315,3315,3315,0
|
|
20230914,181000,98577325,3315,3315,3315,3315,0
|
|
20230914,180900,98577325,3315,3315,3315,3315,0
|
|
20230914,180800,98577325,3315,3315,3315,3315,0
|
|
20230914,180700,98577325,3315,3315,3315,3315,0
|
|
20230914,180600,98577325,3315,3315,3315,3315,0
|
|
20230914,180500,98577325,3315,3315,3315,3315,0
|
|
20230914,180400,98577325,3315,3315,3315,3315,0
|
|
20230914,180300,98577325,3315,3315,3315,3315,0
|
|
20230914,180200,98577325,3315,3315,3315,3315,0
|
|
20230914,180100,98577325,3315,3315,3315,3315,0
|
|
20230914,180000,98577325,3315,3315,3315,3315,0
|
|
20230914,175900,98577325,3315,3315,3315,3315,0
|
|
20230914,175800,98577325,3315,3315,3315,3315,0
|
|
20230914,175700,98577325,3315,3315,3315,3315,2047
|
|
20230914,175600,98577325,3315,3315,3315,3315,0
|
|
20230914,175500,98577325,3315,3315,3315,3315,0
|
|
20230914,175400,98577325,3315,3315,3315,3315,0
|
|
20230914,175300,98577325,3315,3315,3315,3315,0
|
|
20230914,175200,98577325,3315,3315,3315,3315,0
|
|
20230914,175100,98577325,3315,3315,3315,3315,0
|
|
20230914,175000,98577325,3315,3315,3315,3315,0
|
|
20230914,174900,98577325,3315,3315,3315,3315,0
|
|
20230914,174800,98577325,3315,3315,3315,3315,0
|
|
20230914,174700,98577325,3315,3315,3315,3315,0
|
|
20230914,174600,98577325,3315,3315,3315,3315,0
|
|
20230914,174500,98577325,3315,3315,3315,3315,0
|
|
20230914,174400,98577325,3315,3315,3315,3315,0
|
|
20230914,174300,98577325,3315,3315,3315,3315,0
|
|
20230914,174200,98577325,3315,3315,3315,3315,0
|
|
20230914,174100,98577325,3315,3315,3315,3315,0
|
|
20230914,174000,98577325,3315,3315,3315,3315,0
|
|
20230914,173900,98577325,3315,3315,3315,3315,0
|
|
20230914,173800,98577325,3315,3315,3315,3315,0
|
|
20230914,173700,98577325,3315,3315,3315,3315,0
|
|
20230914,173600,98577325,3315,3315,3315,3315,0
|
|
20230914,173500,98577325,3315,3315,3315,3315,0
|
|
20230914,173400,98577325,3315,3315,3315,3315,0
|
|
20230914,173300,98577325,3315,3315,3315,3315,0
|
|
20230914,173200,98577325,3315,3315,3315,3315,0
|
|
20230914,173100,98577325,3315,3315,3315,3315,0
|
|
20230914,173000,98577325,3315,3315,3315,3315,0
|
|
20230914,172900,98577325,3315,3315,3315,3315,0
|
|
20230914,172800,98577325,3315,3315,3315,3315,0
|
|
20230914,172700,98577325,3315,3315,3315,3315,2047
|
|
20230914,172600,98577325,3315,3315,3315,3315,0
|
|
20230914,172500,98577325,3315,3315,3315,3315,0
|
|
20230914,172400,98577325,3315,3315,3315,3315,0
|
|
20230914,172300,98577325,3315,3315,3315,3315,0
|
|
20230914,172200,98577325,3315,3315,3315,3315,0
|
|
20230914,172100,98577325,3315,3315,3315,3315,0
|
|
20230914,172000,98577325,3315,3315,3315,3315,0
|
|
20230914,171900,98577325,3315,3315,3315,3315,0
|
|
20230914,171800,98577325,3315,3315,3315,3315,0
|
|
20230914,171700,98577325,3315,3315,3315,3315,0
|
|
20230914,171600,98577325,3315,3315,3315,3315,0
|
|
20230914,171500,98577325,3315,3315,3315,3315,0
|
|
20230914,171400,98577325,3315,3315,3315,3315,0
|
|
20230914,171300,98577325,3315,3315,3315,3315,0
|
|
20230914,171200,98577325,3315,3315,3315,3315,0
|
|
20230914,171100,98577325,3315,3315,3315,3315,0
|
|
20230914,171000,98577325,3315,3315,3315,3315,0
|
|
20230914,170900,98577325,3315,3315,3315,3315,0
|
|
20230914,170800,98577325,3315,3315,3315,3315,0
|
|
20230914,170700,98577325,3315,3315,3315,3315,0
|
|
20230914,170600,98577325,3315,3315,3315,3315,0
|
|
20230914,170500,98577325,3315,3315,3315,3315,0
|
|
20230914,170400,98577325,3315,3315,3315,3315,0
|
|
20230914,170300,98577325,3315,3315,3315,3315,0
|
|
20230914,170200,98577325,3315,3315,3315,3315,0
|
|
20230914,170100,98577325,3315,3315,3315,3315,0
|
|
20230914,170000,98577325,3315,3315,3315,3315,0
|
|
20230914,165900,98577325,3315,3315,3315,3315,0
|
|
20230914,165800,98577325,3315,3315,3315,3315,0
|
|
20230914,165700,98577325,3315,3315,3315,3315,2047
|
|
20230914,165600,98577325,3315,3315,3315,3315,0
|
|
20230914,165500,98577325,3315,3315,3315,3315,0
|
|
20230914,165400,98577325,3315,3315,3315,3315,0
|
|
20230914,165300,98577325,3315,3315,3315,3315,0
|
|
20230914,165200,98577325,3315,3315,3315,3315,0
|
|
20230914,165100,98577325,3315,3315,3315,3315,0
|
|
20230914,165000,98577325,3315,3315,3315,3315,0
|
|
20230914,164900,98577325,3315,3315,3315,3315,0
|
|
20230914,164800,98577325,3315,3315,3315,3315,0
|
|
20230914,164700,98577325,3315,3315,3315,3315,0
|
|
20230914,164600,98577325,3315,3315,3315,3315,0
|
|
20230914,164500,98577325,3315,3315,3315,3315,0
|
|
20230914,164400,98577325,3315,3315,3315,3315,0
|
|
20230914,164300,98577325,3315,3315,3315,3315,0
|
|
20230914,164200,98577325,3315,3315,3315,3315,0
|
|
20230914,164100,98577325,3315,3315,3315,3315,0
|
|
20230914,164000,98577325,3315,3315,3315,3315,0
|
|
20230914,163900,98577325,3315,3315,3315,3315,0
|
|
20230914,163800,98577325,3315,3315,3315,3315,0
|
|
20230914,163700,98577325,3315,3315,3315,3315,0
|
|
20230914,163600,98577325,3315,3315,3315,3315,0
|
|
20230914,163500,98577325,3315,3315,3315,3315,0
|
|
20230914,163400,98577325,3315,3315,3315,3315,0
|
|
20230914,163300,98577325,3315,3315,3315,3315,0
|
|
20230914,163200,98577325,3315,3315,3315,3315,0
|
|
20230914,163100,98577325,3315,3315,3315,3315,0
|
|
20230914,163000,98577325,3315,3315,3315,3315,0
|
|
20230914,162900,98577325,3315,3315,3315,3315,0
|
|
20230914,162800,98577325,3315,3315,3315,3315,0
|
|
20230914,162700,98577325,3315,3315,3315,3315,2047
|
|
20230914,162600,98577325,3315,3315,3315,3315,0
|
|
20230914,162500,98577325,3315,3315,3315,3315,0
|
|
20230914,162400,98577325,3315,3315,3315,3315,0
|
|
20230914,162300,98577325,3315,3315,3315,3315,0
|
|
20230914,162200,98577325,3315,3315,3315,3315,0
|
|
20230914,162100,98577325,3315,3315,3315,3315,0
|
|
20230914,162000,98577325,3315,3315,3315,3315,0
|
|
20230914,161900,98577325,3315,3315,3315,3315,0
|
|
20230914,161800,98577325,3315,3315,3315,3315,0
|
|
20230914,161700,98577325,3315,3315,3315,3315,0
|
|
20230914,161600,98577325,3315,3315,3315,3315,0
|
|
20230914,161500,98577325,3315,3315,3315,3315,0
|
|
20230914,161400,98577325,3315,3315,3315,3315,0
|
|
20230914,161300,98577325,3315,3315,3315,3315,0
|
|
20230914,161200,98577325,3315,3315,3315,3315,0
|
|
20230914,161100,98577325,3315,3315,3315,3315,0
|
|
20230914,161000,98577325,3315,3315,3315,3315,0
|
|
20230914,160900,98577325,3315,3315,3315,3315,0
|
|
20230914,160800,98577325,3315,3315,3315,3315,0
|
|
20230914,160700,98577325,3315,3315,3315,3315,0
|
|
20230914,160600,98577325,3315,3315,3315,3315,0
|
|
20230914,160500,98577325,3315,3315,3315,3315,0
|
|
20230914,160400,98577325,3315,3315,3315,3315,0
|
|
20230914,160300,98577325,3315,3315,3315,3315,0
|
|
20230914,160200,98577325,3315,3315,3315,3315,0
|
|
20230914,160100,98577325,3315,3315,3315,3315,0
|
|
20230914,160000,98577325,3315,3315,3315,3315,0
|
|
20230914,155900,98577325,3315,3315,3315,3315,0
|
|
20230914,155800,98577325,3315,3315,3315,3315,0
|
|
20230914,155700,98577325,3315,3315,3315,3315,2047
|
|
20230914,155600,98577325,3315,3315,3315,3315,0
|
|
20230914,155500,98577325,3315,3315,3315,3315,0
|
|
20230914,155400,98577325,3315,3315,3315,3315,0
|
|
20230914,155300,98577325,3315,3315,3315,3315,0
|
|
20230914,155200,98577325,3315,3315,3315,3315,0
|
|
20230914,155100,98577325,3315,3315,3315,3315,0
|
|
20230914,155000,98577325,3315,3315,3315,3315,0
|
|
20230914,154900,98577325,3315,3315,3315,3315,0
|
|
20230914,154800,98577325,3315,3315,3315,3315,0
|
|
20230914,154700,98577325,3315,3315,3315,3315,0
|
|
20230914,154600,98577325,3315,3315,3315,3315,0
|
|
20230914,154500,98577325,3315,3315,3315,3315,0
|
|
20230914,154400,98577325,3315,3315,3315,3315,0
|
|
20230914,154300,98577325,3315,3315,3315,3315,0
|
|
20230914,154200,98577325,3315,3315,3315,3315,0
|
|
20230914,154100,98577325,3315,3315,3315,3315,0
|
|
20230914,154000,98577325,3315,3315,3315,3315,0
|
|
20230914,153900,98577325,3315,3315,3315,3315,0
|
|
20230914,153800,98577325,3315,3315,3315,3315,0
|
|
20230914,153700,98577325,3315,3315,3315,3315,0
|
|
20230914,153600,98577325,3315,3315,3315,3315,0
|
|
20230914,153500,98577325,3315,3315,3315,3315,0
|
|
20230914,153400,98577325,3315,3315,3315,3315,0
|
|
20230914,153300,98577325,3315,3315,3315,3315,0
|
|
20230914,153200,98577325,3315,3315,3315,3315,0
|
|
20230914,153100,98577325,3315,3315,3315,3315,0
|
|
20230914,153000,98577325,3315,3315,3315,3315,2047
|
|
20230914,152900,91791520,3320,3320,3320,3320,0
|
|
20230914,152800,91791520,3320,3320,3320,3320,0
|
|
20230914,152700,91791520,3320,3320,3320,3320,0
|
|
20230914,152600,91791520,3320,3320,3320,3320,0
|
|
20230914,152500,91791520,3320,3320,3320,3320,0
|
|
20230914,152400,91791520,3320,3320,3320,3320,0
|
|
20230914,152300,91791520,3320,3320,3320,3320,0
|
|
20230914,152200,91791520,3320,3320,3320,3320,0
|
|
20230914,152100,91791520,3320,3320,3320,3320,0
|
|
20230914,152000,91791520,3320,3320,3320,3320,0
|
|
20230914,151900,91791520,3320,3310,3320,3310,18
|
|
20230914,151800,91731920,3310,3320,3320,3310,6
|
|
20230914,151700,91712040,3310,3320,3320,3310,411
|
|
20230914,151600,90351610,3320,3320,3320,3320,3
|
|
20230914,151500,90341650,3310,3320,3320,3310,655
|
|
20230914,151400,88167650,3320,3310,3320,3310,34
|
|
20230914,151300,88055090,3320,3320,3320,3320,2
|
|
20230914,151200,88048450,3310,3320,3320,3310,11
|
|
20230914,151100,88012020,3320,3320,3320,3320,3
|
|
20230914,151000,88002060,3310,3320,3320,3310,55
|
|
20230914,150900,87819990,3320,3320,3320,3320,2
|
|
20230914,150800,87813350,3320,3320,3320,3320,2
|
|
20230914,150700,87806710,3310,3320,3320,3310,58
|
|
20230914,150600,87614700,3320,3320,3320,3320,2
|
|
20230914,150500,87608060,3320,3320,3320,3320,2
|
|
20230914,150400,87601420,3320,3320,3320,3320,2
|
|
20230914,150300,87594780,3310,3320,3320,3310,58
|
|
20230914,150200,87402780,3320,3320,3320,3320,3
|
|
20230914,150100,87392820,3310,3320,3320,3310,32
|
|
20230914,150000,87286880,3310,3320,3320,3310,53
|
|
20230914,145900,87111430,3320,3320,3320,3320,2
|
|
20230914,145800,87104790,3320,3320,3320,3320,3
|
|
20230914,145700,87094830,3320,3320,3320,3320,2
|
|
20230914,145600,87088190,3315,3320,3320,3315,52
|
|
20230914,145500,86915800,3320,3320,3320,3320,2
|
|
20230914,145400,86909160,3320,3320,3320,3320,2
|
|
20230914,145300,86902520,3320,3320,3320,3320,3
|
|
20230914,145200,86892560,3320,3320,3320,3320,2
|
|
20230914,145100,86885920,3320,3320,3320,3320,2
|
|
20230914,145000,86879280,3310,3320,3320,3310,59
|
|
20230914,144900,86683970,3320,3320,3320,3320,3
|
|
20230914,144800,86674010,3320,3320,3320,3320,2
|
|
20230914,144700,86667370,3320,3320,3320,3320,2
|
|
20230914,144600,86660730,3320,3320,3320,3320,2
|
|
20230914,144500,86654090,3320,3320,3320,3320,2
|
|
20230914,144400,86647450,3320,3320,3320,3320,3
|
|
20230914,144300,86637490,3320,3320,3320,3320,2
|
|
20230914,144200,86630850,3320,3320,3320,3320,2
|
|
20230914,144100,86624210,3320,3320,3320,3320,2
|
|
20230914,144000,86617570,3320,3320,3320,3320,103
|
|
20230914,143900,86275610,3320,3320,3320,3320,2
|
|
20230914,143800,86268970,3320,3320,3320,3320,2
|
|
20230914,143700,86262330,3320,3320,3320,3320,2
|
|
20230914,143600,86255690,3320,3320,3320,3320,2
|
|
20230914,143500,86249050,3320,3320,3320,3320,4
|
|
20230914,143400,86235770,3320,3320,3320,3320,2
|
|
20230914,143300,86229130,3320,3320,3320,3320,2
|
|
20230914,143200,86222490,3320,3320,3320,3320,2
|
|
20230914,143100,86215850,3320,3320,3320,3320,2
|
|
20230914,143000,86209210,3320,3320,3320,3320,53
|
|
20230914,142900,86033250,3320,3320,3320,3320,52
|
|
20230914,142800,85860610,3320,3320,3320,3320,152
|
|
20230914,142700,85355970,3320,3320,3320,3320,2
|
|
20230914,142600,85349330,3320,3320,3320,3320,53
|
|
20230914,142500,85173370,3320,3320,3320,3320,53
|
|
20230914,142400,84997410,3320,3320,3320,3320,52
|
|
20230914,142300,84824770,3315,3320,3320,3315,52
|
|
20230914,142200,84652380,3320,3320,3320,3320,102
|
|
20230914,142100,84313740,3320,3320,3320,3320,53
|
|
20230914,142000,84137780,3320,3320,3320,3320,94
|
|
20230914,141900,83825700,3315,3320,3320,3315,6
|
|
20230914,141800,83805800,3320,3320,3320,3320,52
|
|
20230914,141700,83633160,3320,3320,3320,3320,53
|
|
20230914,141600,83457200,3315,3315,3315,3315,6
|
|
20230914,141500,83437310,3315,3315,3315,3315,52
|
|
20230914,141400,83264930,3315,3315,3315,3315,52
|
|
20230914,141300,83092550,3315,3315,3315,3315,52
|
|
20230914,141200,82920170,3315,3315,3315,3315,103
|
|
20230914,141100,82578725,3315,3315,3315,3315,52
|
|
20230914,141000,82406345,3315,3315,3315,3315,52
|
|
20230914,140900,82233965,3310,3315,3315,3310,4
|
|
20230914,140800,82220715,3315,3315,3315,3315,53
|
|
20230914,140700,82045020,3315,3315,3315,3315,52
|
|
20230914,140600,81872640,3315,3315,3315,3315,52
|
|
20230914,140500,81700260,3315,3315,3315,3315,53
|
|
20230914,140400,81524565,3315,3315,3315,3315,52
|
|
20230914,140300,81352185,3315,3315,3315,3315,53
|
|
20230914,140200,81176490,3315,3320,3320,3315,172
|
|
20230914,140100,80606300,3320,3320,3320,3320,52
|
|
20230914,140000,80433660,3320,3325,3325,3320,52
|
|
20230914,135900,80261010,3325,3320,3325,3320,153
|
|
20230914,135800,79752785,3320,3320,3320,3320,52
|
|
20230914,135700,79580145,3320,3320,3320,3320,52
|
|
20230914,135600,79407505,3320,3320,3320,3320,52
|
|
20230914,135500,79234865,3320,3320,3320,3320,53
|
|
20230914,135400,79058905,3320,3320,3320,3320,53
|
|
20230914,135300,78882945,3320,3320,3320,3320,52
|
|
20230914,135200,78710305,3320,3320,3320,3320,52
|
|
20230914,135100,78537665,3320,3320,3320,3320,102
|
|
20230914,135000,78199025,3320,3320,3320,3320,53
|
|
20230914,134900,78023065,3320,3320,3320,3320,52
|
|
20230914,134800,77850425,3315,3320,3320,3315,12
|
|
20230914,134700,77810635,3320,3320,3320,3320,52
|
|
20230914,134600,77637995,3320,3320,3320,3320,52
|
|
20230914,134500,77465355,3320,3320,3320,3320,53
|
|
20230914,134400,77289395,3320,3320,3320,3320,52
|
|
20230914,134300,77116755,3320,3320,3320,3320,102
|
|
20230914,134200,76778115,3320,3320,3320,3320,52
|
|
20230914,134100,76605475,3320,3320,3320,3320,89
|
|
20230914,134000,76309995,3315,3320,3320,3315,61
|
|
20230914,133900,76107765,3320,3320,3320,3320,102
|
|
20230914,133800,75769125,3315,3320,3320,3315,57
|
|
20230914,133700,75580160,3320,3320,3320,3320,52
|
|
20230914,133600,75407520,3310,3320,3320,3310,95
|
|
20230914,133500,75092780,3320,3320,3320,3320,52
|
|
20230914,133400,74920140,3320,3320,3320,3320,52
|
|
20230914,133300,74747500,3320,3320,3320,3320,52
|
|
20230914,133200,74574860,3320,3320,3320,3320,52
|
|
20230914,133100,74402220,3320,3320,3320,3320,53
|
|
20230914,133000,74226260,3320,3320,3320,3320,152
|
|
20230914,132900,73721620,3320,3320,3320,3320,52
|
|
20230914,132800,73548980,3320,3320,3320,3320,52
|
|
20230914,132700,73376340,3320,3320,3320,3320,53
|
|
20230914,132600,73200380,3320,3320,3320,3320,52
|
|
20230914,132500,73027740,3320,3320,3320,3320,62
|
|
20230914,132400,72821900,3320,3320,3320,3320,52
|
|
20230914,132300,72649260,3320,3320,3320,3320,52
|
|
20230914,132200,72476620,3320,3320,3320,3320,53
|
|
20230914,132100,72300660,3320,3320,3320,3320,52
|
|
20230914,132000,72128020,3320,3320,3320,3320,52
|
|
20230914,131900,71955380,3320,3320,3320,3320,52
|
|
20230914,131800,71782740,3320,3320,3320,3320,53
|
|
20230914,131700,71606780,3320,3320,3320,3320,172
|
|
20230914,131600,71035740,3320,3320,3320,3320,52
|
|
20230914,131500,70863100,3320,3320,3320,3320,53
|
|
20230914,131400,70687140,3320,3320,3320,3320,52
|
|
20230914,131300,70514500,3320,3320,3320,3320,53
|
|
20230914,131200,70338540,3320,3320,3320,3320,52
|
|
20230914,131100,70165900,3320,3320,3320,3320,52
|
|
20230914,131000,69993260,3320,3320,3320,3320,52
|
|
20230914,130900,69820620,3320,3320,3320,3320,53
|
|
20230914,130800,69644660,3320,3320,3320,3320,52
|
|
20230914,130700,69472020,3320,3320,3320,3320,52
|
|
20230914,130600,69299380,3320,3320,3320,3320,52
|
|
20230914,130500,69126740,3320,3320,3320,3320,53
|
|
20230914,130400,68950780,3320,3320,3320,3320,53
|
|
20230914,130300,68774820,3320,3320,3320,3320,52
|
|
20230914,130200,68602180,3320,3320,3320,3320,52
|
|
20230914,130100,68429540,3320,3320,3320,3320,52
|
|
20230914,130000,68256900,3320,3320,3320,3320,53
|
|
20230914,125900,68080940,3320,3320,3320,3320,52
|
|
20230914,125800,67908300,3320,3320,3320,3320,52
|
|
20230914,125700,67735660,3320,3320,3320,3320,52
|
|
20230914,125600,67563020,3320,3320,3320,3320,52
|
|
20230914,125500,67390380,3320,3320,3320,3320,53
|
|
20230914,125400,67214420,3320,3320,3320,3320,52
|
|
20230914,125300,67041780,3320,3320,3320,3320,52
|
|
20230914,125200,66869140,3320,3320,3320,3320,102
|
|
20230914,125100,66530500,3320,3320,3320,3320,52
|
|
20230914,125000,66357860,3320,3320,3320,3320,53
|
|
20230914,124900,66181900,3315,3320,3320,3315,62
|
|
20230914,124800,65976360,3320,3320,3320,3320,52
|
|
20230914,124700,65803720,3320,3320,3320,3320,52
|
|
20230914,124600,65631080,3320,3320,3320,3320,53
|
|
20230914,124500,65455120,3320,3315,3320,3315,109
|
|
20230914,124400,65093520,3320,3320,3320,3320,52
|
|
20230914,124300,64920880,3320,3320,3320,3320,52
|
|
20230914,124200,64748240,3320,3320,3320,3320,52
|
|
20230914,124100,64575600,3320,3320,3320,3320,53
|
|
20230914,124000,64399640,3320,3320,3320,3320,52
|
|
20230914,123900,64227000,3320,3320,3320,3320,52
|
|
20230914,123800,64054360,3320,3320,3320,3320,52
|
|
20230914,123700,63881720,3320,3320,3320,3320,53
|
|
20230914,123600,63705760,3320,3320,3320,3320,102
|
|
20230914,123500,63367120,3320,3320,3320,3320,52
|
|
20230914,123400,63194480,3320,3320,3320,3320,52
|
|
20230914,123300,63021840,3315,3320,3320,3315,4
|
|
20230914,123200,63008570,3320,3320,3320,3320,54
|
|
20230914,123100,62829290,3320,3320,3320,3320,52
|
|
20230914,123000,62656650,3320,3320,3320,3320,52
|
|
20230914,122900,62484010,3320,3320,3320,3320,52
|
|
20230914,122800,62311370,3320,3320,3320,3320,53
|
|
20230914,122700,62135410,3320,3320,3320,3320,52
|
|
20230914,122600,61962770,3320,3320,3320,3320,52
|
|
20230914,122500,61790130,3320,3320,3320,3320,53
|
|
20230914,122400,61614170,3320,3320,3320,3320,52
|
|
20230914,122300,61441530,3320,3320,3320,3320,53
|
|
20230914,122200,61265570,3320,3320,3320,3320,52
|
|
20230914,122100,61092930,3320,3320,3320,3320,52
|
|
20230914,122000,60920290,3320,3320,3320,3320,52
|
|
20230914,121900,60747650,3320,3320,3320,3320,53
|
|
20230914,121800,60571690,3320,3320,3320,3320,52
|
|
20230914,121700,60399050,3320,3320,3320,3320,57
|
|
20230914,121600,60209810,3320,3320,3320,3320,52
|
|
20230914,121500,60037170,3320,3320,3320,3320,52
|
|
20230914,121400,59864530,3320,3320,3320,3320,53
|
|
20230914,121300,59688570,3320,3320,3320,3320,52
|
|
20230914,121200,59515930,3320,3320,3320,3320,52
|
|
20230914,121100,59343290,3320,3320,3320,3320,52
|
|
20230914,121000,59170650,3320,3320,3320,3320,53
|
|
20230914,120900,58994690,3320,3320,3320,3320,52
|
|
20230914,120800,58822050,3320,3320,3320,3320,52
|
|
20230914,120700,58649410,3320,3320,3320,3320,52
|
|
20230914,120600,58476770,3320,3320,3320,3320,52
|
|
20230914,120500,58304130,3320,3320,3320,3320,53
|
|
20230914,120400,58128170,3320,3320,3320,3320,52
|
|
20230914,120300,57955530,3320,3320,3320,3320,52
|
|
20230914,120200,57782890,3320,3320,3320,3320,52
|
|
20230914,120100,57610250,3320,3320,3320,3320,52
|
|
20230914,120000,57437610,3320,3320,3320,3320,50
|
|
20230914,115900,57271610,3320,3320,3320,3320,50
|
|
20230914,115800,57105610,3320,3320,3320,3320,50
|
|
20230914,115700,56939610,3320,3320,3320,3320,50
|
|
20230914,115600,56773610,3320,3320,3320,3320,65
|
|
20230914,115500,56557810,3320,3320,3320,3320,51
|
|
20230914,115400,56388490,3320,3320,3320,3320,50
|
|
20230914,115300,56222490,3320,3320,3320,3320,50
|
|
20230914,115200,56056490,3320,3320,3320,3320,50
|
|
20230914,115100,55890490,3320,3320,3320,3320,50
|
|
20230914,115000,55724490,3320,3320,3320,3320,50
|
|
20230914,114900,55558490,3320,3320,3320,3320,50
|
|
20230914,114800,55392490,3320,3320,3320,3320,50
|
|
20230914,114700,55226490,3320,3320,3320,3320,50
|
|
20230914,114600,55060490,3320,3320,3320,3320,50
|
|
20230914,114500,54894490,3320,3320,3320,3320,115
|
|
20230914,114400,54512690,3320,3320,3320,3320,50
|
|
20230914,114300,54346690,3320,3320,3320,3320,50
|
|
20230914,114200,54180690,3320,3320,3320,3320,50
|
|
20230914,114100,54014690,3320,3320,3320,3320,50
|
|
20230914,114000,53848690,3320,3320,3320,3320,50
|
|
20230914,113900,53682690,3320,3320,3320,3320,100
|
|
20230914,113800,53350690,3320,3320,3320,3320,57
|
|
20230914,113700,53161450,3320,3315,3320,3315,61
|
|
20230914,113600,52958980,3315,3320,3320,3315,601
|
|
20230914,113500,50966660,3315,3315,3315,3315,0
|
|
20230914,113400,50966660,3315,3315,3315,3315,3
|
|
20230914,113300,50956715,3315,3315,3315,3315,0
|
|
20230914,113200,50956715,3315,3315,3315,3315,0
|
|
20230914,113100,50956715,3315,3315,3315,3315,0
|
|
20230914,113000,50956715,3315,3315,3315,3315,15
|
|
20230914,112900,50906990,3320,3320,3320,3320,100
|
|
20230914,112800,50574990,3320,3320,3320,3320,1
|
|
20230914,112700,50571670,3315,3325,3325,3315,495
|
|
20230914,112600,48928415,3320,3320,3320,3315,1675
|
|
20230914,112500,43367670,3320,3320,3320,3320,101
|
|
20230914,112400,43032350,3320,3315,3320,3315,5
|
|
20230914,112300,43015770,3315,3320,3320,3315,74
|
|
20230914,112200,42770210,3320,3320,3320,3320,1
|
|
20230914,112100,42766890,3315,3320,3320,3315,87
|
|
20230914,112000,42478235,3320,3320,3320,3320,50
|
|
20230914,111900,42312235,3320,3320,3320,3315,94
|
|
20230914,111800,42000370,3320,3320,3320,3320,50
|
|
20230914,111700,41834370,3320,3320,3320,3320,171
|
|
20230914,111600,41266650,3325,3325,3325,3325,1
|
|
20230914,111500,41263325,3320,3325,3325,3320,105
|
|
20230914,111400,40914475,3325,3325,3325,3325,50
|
|
20230914,111300,40748225,3325,3325,3325,3325,50
|
|
20230914,111200,40581975,3325,3325,3325,3325,100
|
|
20230914,111100,40249475,3325,3325,3325,3325,100
|
|
20230914,111000,39916975,3325,3325,3325,3325,301
|
|
20230914,110900,38916150,3320,3320,3320,3320,0
|
|
20230914,110800,38916150,3320,3320,3320,3320,0
|
|
20230914,110700,38916150,3320,3320,3320,3320,0
|
|
20230914,110600,38916150,3320,3320,3320,3320,0
|
|
20230914,110500,38916150,3320,3320,3320,3320,0
|
|
20230914,110400,38916150,3320,3320,3320,3320,3
|
|
20230914,110300,38906190,3320,3320,3320,3320,12
|
|
20230914,110200,38866350,3320,3320,3320,3320,110
|
|
20230914,110100,38501150,3320,3320,3320,3320,50
|
|
20230914,110000,38335150,3320,3320,3320,3320,50
|
|
20230914,105900,38169150,3320,3320,3320,3320,50
|
|
20230914,105800,38003150,3320,3320,3320,3320,50
|
|
20230914,105700,37837150,3320,3320,3320,3320,60
|
|
20230914,105600,37637950,3320,3320,3320,3320,50
|
|
20230914,105500,37471950,3320,3320,3320,3320,50
|
|
20230914,105400,37305950,3320,3320,3320,3320,50
|
|
20230914,105300,37139950,3320,3320,3320,3320,50
|
|
20230914,105200,36973950,3320,3320,3320,3320,150
|
|
20230914,105100,36475950,3320,3320,3320,3320,50
|
|
20230914,105000,36309950,3320,3320,3320,3320,50
|
|
20230914,104900,36143950,3320,3320,3320,3320,50
|
|
20230914,104800,35977950,3320,3320,3320,3320,50
|
|
20230914,104700,35811950,3320,3320,3320,3320,50
|
|
20230914,104600,35645950,3320,3320,3320,3310,57
|
|
20230914,104500,35456770,3320,3320,3320,3320,50
|
|
20230914,104400,35290770,3320,3320,3320,3320,50
|
|
20230914,104300,35124770,3320,3320,3320,3320,100
|
|
20230914,104200,34792770,3320,3320,3320,3320,100
|
|
20230914,104100,34460770,3320,3320,3320,3320,561
|
|
20230914,104000,32598250,3315,3315,3315,3315,0
|
|
20230914,103900,32598250,3315,3315,3315,3315,0
|
|
20230914,103800,32598250,3315,3315,3315,3315,9
|
|
20230914,103700,32568415,3315,3315,3315,3315,0
|
|
20230914,103600,32568415,3315,3320,3320,3315,401
|
|
20230914,103500,31239095,3315,3315,3315,3315,0
|
|
20230914,103400,31239095,3315,3315,3315,3315,3
|
|
20230914,103300,31229150,3315,3315,3315,3315,27
|
|
20230914,103200,31139645,3315,3315,3315,3315,0
|
|
20230914,103100,31139645,3315,3315,3315,3315,0
|
|
20230914,103000,31139645,3315,3315,3315,3315,0
|
|
20230914,102900,31139645,3315,3315,3315,3315,35
|
|
20230914,102800,31023620,3315,3315,3315,3315,27
|
|
20230914,102700,30934115,3315,3315,3315,3315,0
|
|
20230914,102600,30934115,3315,3315,3315,3315,0
|
|
20230914,102500,30934115,3315,3315,3315,3315,0
|
|
20230914,102400,30934115,3315,3315,3315,3315,2
|
|
20230914,102300,30927485,3315,3315,3315,3315,27
|
|
20230914,102200,30837980,3315,3315,3315,3315,0
|
|
20230914,102100,30837980,3315,3315,3315,3315,0
|
|
20230914,102000,30837980,3315,3320,3320,3315,104
|
|
20230914,101900,30492720,3320,3320,3320,3320,50
|
|
20230914,101800,30326720,3320,3320,3320,3320,50
|
|
20230914,101700,30160720,3320,3320,3320,3320,1
|
|
20230914,101600,30157400,3310,3320,3320,3310,107
|
|
20230914,101500,29802730,3320,3320,3320,3320,50
|
|
20230914,101400,29636730,3320,3320,3320,3320,50
|
|
20230914,101300,29470730,3320,3320,3320,3320,50
|
|
20230914,101200,29304730,3320,3320,3320,3320,50
|
|
20230914,101100,29138730,3320,3320,3320,3320,50
|
|
20230914,101000,28972730,3320,3320,3320,3320,50
|
|
20230914,100900,28806730,3320,3320,3320,3320,50
|
|
20230914,100800,28640730,3320,3320,3320,3320,50
|
|
20230914,100700,28474730,3320,3320,3320,3320,50
|
|
20230914,100600,28308730,3320,3320,3320,3315,301
|
|
20230914,100500,27310410,3320,3320,3320,3320,79
|
|
20230914,100400,27048130,3315,3315,3315,3315,3
|
|
20230914,100300,27038185,3315,3315,3315,3315,27
|
|
20230914,100200,26948680,3315,3320,3320,3315,206
|
|
20230914,100100,26265040,3320,3320,3320,3320,41
|
|
20230914,100000,26128920,3315,3315,3315,3315,3
|
|
20230914,095900,26118975,3315,3315,3315,3315,0
|
|
20230914,095800,26118975,3315,3315,3315,3315,27
|
|
20230914,095700,26029470,3315,3320,3320,3315,220
|
|
20230914,095600,25299920,3320,3320,3320,3320,50
|
|
20230914,095500,25133920,3320,3320,3320,3320,50
|
|
20230914,095400,24967920,3320,3320,3320,3320,50
|
|
20230914,095300,24801920,3320,3320,3320,3320,80
|
|
20230914,095200,24536320,3320,3320,3320,3320,50
|
|
20230914,095100,24370320,3320,3320,3320,3320,50
|
|
20230914,095000,24204320,3320,3320,3320,3320,100
|
|
20230914,094900,23872320,3320,3320,3320,3320,50
|
|
20230914,094800,23706320,3320,3320,3320,3320,50
|
|
20230914,094700,23540320,3320,3320,3320,3320,1
|
|
20230914,094600,23537000,3315,3315,3315,3315,56
|
|
20230914,094500,23351360,3315,3315,3315,3315,50
|
|
20230914,094400,23185610,3315,3315,3315,3315,100
|
|
20230914,094300,22854110,3315,3315,3315,3315,50
|
|
20230914,094200,22688360,3315,3315,3315,3315,50
|
|
20230914,094100,22522610,3315,3315,3315,3315,1
|
|
20230914,094000,22519295,3310,3315,3315,3310,96
|
|
20230914,093900,22201225,3315,3315,3315,3315,50
|
|
20230914,093800,22035475,3315,3315,3315,3315,61
|
|
20230914,093700,21833260,3315,3315,3315,3315,50
|
|
20230914,093600,21667510,3315,3315,3315,3310,82
|
|
20230914,093500,21395830,3315,3315,3315,3315,50
|
|
20230914,093400,21230080,3315,3315,3315,3315,67
|
|
20230914,093300,21007975,3315,3315,3315,3315,50
|
|
20230914,093200,20842225,3315,3320,3320,3315,51
|
|
20230914,093100,20673155,3315,3310,3315,3310,35
|
|
20230914,093000,20557300,3310,3310,3310,3310,50
|
|
20230914,092900,20391800,3310,3310,3310,3310,1
|
|
20230914,092800,20388490,3310,3280,3310,3280,228
|
|
20230914,092700,19639620,3280,3305,3305,3280,1529
|
|
20230914,092600,14590185,3310,3320,3320,3310,1111
|
|
20230914,092500,10912665,3315,3315,3315,3315,578
|
|
20230914,092400,8996595,3315,3320,3320,3315,1062
|
|
20230914,092300,5473415,3325,3325,3325,3325,0
|
|
20230914,092200,5473415,3325,3325,3325,3325,0
|
|
20230914,092100,5473415,3325,3325,3325,3325,0
|
|
20230914,092000,5473415,3325,3325,3325,3325,0
|
|
20230914,091900,5473415,3325,3325,3325,3325,10
|
|
20230914,091800,5440165,3320,3320,3320,3320,298
|
|
20230914,091700,4450805,3330,3320,3330,3320,57
|
|
20230914,091600,4261465,3330,3320,3330,3320,2
|
|
20230914,091500,4254815,3335,3335,3335,3335,0
|
|
20230914,091400,4254815,3335,3335,3335,3335,0
|
|
20230914,091300,4254815,3335,3335,3335,3335,0
|
|
20230914,091200,4254815,3335,3335,3335,3335,0
|
|
20230914,091100,4254815,3335,3335,3335,3335,1
|
|
20230914,091000,4251480,3325,3325,3325,3325,100
|
|
20230914,090900,3918980,3335,3335,3335,3335,0
|
|
20230914,090800,3918980,3335,3335,3335,3335,0
|
|
20230914,090700,3918980,3335,3335,3335,3335,0
|
|
20230914,090600,3918980,3335,3335,3335,3335,0
|
|
20230914,090500,3918980,3335,3335,3335,3335,0
|
|
20230914,090400,3918980,3335,3335,3335,3335,0
|
|
20230914,090300,3918980,3335,3335,3335,3335,31
|
|
20230914,090200,3815595,3335,3335,3335,3335,2
|
|
20230914,090100,3808925,3340,3340,3340,3340,0
|
|
20230914,090000,3808925,3340,3320,3340,3320,1147
|