634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193100,143608095,3320,3320,3320,3320,1498
|
|
20230921,193000,143608095,3320,3320,3320,3320,0
|
|
20230921,192900,143608095,3320,3320,3320,3320,0
|
|
20230921,192800,143608095,3320,3320,3320,3320,0
|
|
20230921,192700,143608095,3320,3320,3320,3320,0
|
|
20230921,192600,143608095,3320,3320,3320,3320,0
|
|
20230921,192500,143608095,3320,3320,3320,3320,0
|
|
20230921,192400,143608095,3320,3320,3320,3320,0
|
|
20230921,192300,143608095,3320,3320,3320,3320,0
|
|
20230921,192200,143608095,3320,3320,3320,3320,0
|
|
20230921,192100,143608095,3320,3320,3320,3320,0
|
|
20230921,192000,143608095,3320,3320,3320,3320,0
|
|
20230921,191900,143608095,3320,3320,3320,3320,0
|
|
20230921,191800,143608095,3320,3320,3320,3320,0
|
|
20230921,191700,143608095,3320,3320,3320,3320,0
|
|
20230921,191600,143608095,3320,3320,3320,3320,0
|
|
20230921,191500,143608095,3320,3320,3320,3320,0
|
|
20230921,191400,143608095,3320,3320,3320,3320,0
|
|
20230921,191300,143608095,3320,3320,3320,3320,0
|
|
20230921,191200,143608095,3320,3320,3320,3320,0
|
|
20230921,191100,143608095,3320,3320,3320,3320,0
|
|
20230921,191000,143608095,3320,3320,3320,3320,0
|
|
20230921,190900,143608095,3320,3320,3320,3320,0
|
|
20230921,190800,143608095,3320,3320,3320,3320,0
|
|
20230921,190700,143608095,3320,3320,3320,3320,0
|
|
20230921,190600,143608095,3320,3320,3320,3320,0
|
|
20230921,190500,143608095,3320,3320,3320,3320,0
|
|
20230921,190400,143608095,3320,3320,3320,3320,0
|
|
20230921,190300,143608095,3320,3320,3320,3320,0
|
|
20230921,190200,143608095,3320,3320,3320,3320,0
|
|
20230921,190100,143608095,3320,3320,3320,3320,1498
|
|
20230921,190000,143608095,3320,3320,3320,3320,0
|
|
20230921,185900,143608095,3320,3320,3320,3320,0
|
|
20230921,185800,143608095,3320,3320,3320,3320,0
|
|
20230921,185700,143608095,3320,3320,3320,3320,0
|
|
20230921,185600,143608095,3320,3320,3320,3320,0
|
|
20230921,185500,143608095,3320,3320,3320,3320,0
|
|
20230921,185400,143608095,3320,3320,3320,3320,0
|
|
20230921,185300,143608095,3320,3320,3320,3320,0
|
|
20230921,185200,143608095,3320,3320,3320,3320,0
|
|
20230921,185100,143608095,3320,3320,3320,3320,0
|
|
20230921,185000,143608095,3320,3320,3320,3320,0
|
|
20230921,184900,143608095,3320,3320,3320,3320,0
|
|
20230921,184800,143608095,3320,3320,3320,3320,0
|
|
20230921,184700,143608095,3320,3320,3320,3320,0
|
|
20230921,184600,143608095,3320,3320,3320,3320,0
|
|
20230921,184500,143608095,3320,3320,3320,3320,0
|
|
20230921,184400,143608095,3320,3320,3320,3320,0
|
|
20230921,184300,143608095,3320,3320,3320,3320,0
|
|
20230921,184200,143608095,3320,3320,3320,3320,0
|
|
20230921,184100,143608095,3320,3320,3320,3320,0
|
|
20230921,184000,143608095,3320,3320,3320,3320,0
|
|
20230921,183900,143608095,3320,3320,3320,3320,0
|
|
20230921,183800,143608095,3320,3320,3320,3320,0
|
|
20230921,183700,143608095,3320,3320,3320,3320,0
|
|
20230921,183600,143608095,3320,3320,3320,3320,0
|
|
20230921,183500,143608095,3320,3320,3320,3320,0
|
|
20230921,183400,143608095,3320,3320,3320,3320,0
|
|
20230921,183300,143608095,3320,3320,3320,3320,0
|
|
20230921,183200,143608095,3320,3320,3320,3320,0
|
|
20230921,183100,143608095,3320,3320,3320,3320,1498
|
|
20230921,183000,143608095,3320,3320,3320,3320,0
|
|
20230921,182900,143608095,3320,3320,3320,3320,0
|
|
20230921,182800,143608095,3320,3320,3320,3320,0
|
|
20230921,182700,143608095,3320,3320,3320,3320,0
|
|
20230921,182600,143608095,3320,3320,3320,3320,0
|
|
20230921,182500,143608095,3320,3320,3320,3320,0
|
|
20230921,182400,143608095,3320,3320,3320,3320,0
|
|
20230921,182300,143608095,3320,3320,3320,3320,0
|
|
20230921,182200,143608095,3320,3320,3320,3320,0
|
|
20230921,182100,143608095,3320,3320,3320,3320,0
|
|
20230921,182000,143608095,3320,3320,3320,3320,0
|
|
20230921,181900,143608095,3320,3320,3320,3320,0
|
|
20230921,181800,143608095,3320,3320,3320,3320,0
|
|
20230921,181700,143608095,3320,3320,3320,3320,0
|
|
20230921,181600,143608095,3320,3320,3320,3320,0
|
|
20230921,181500,143608095,3320,3320,3320,3320,0
|
|
20230921,181400,143608095,3320,3320,3320,3320,0
|
|
20230921,181300,143608095,3320,3320,3320,3320,0
|
|
20230921,181200,143608095,3320,3320,3320,3320,0
|
|
20230921,181100,143608095,3320,3320,3320,3320,0
|
|
20230921,181000,143608095,3320,3320,3320,3320,0
|
|
20230921,180900,143608095,3320,3320,3320,3320,0
|
|
20230921,180800,143608095,3320,3320,3320,3320,0
|
|
20230921,180700,143608095,3320,3320,3320,3320,0
|
|
20230921,180600,143608095,3320,3320,3320,3320,0
|
|
20230921,180500,143608095,3320,3320,3320,3320,0
|
|
20230921,180400,143608095,3320,3320,3320,3320,0
|
|
20230921,180300,143608095,3320,3320,3320,3320,0
|
|
20230921,180200,143608095,3320,3320,3320,3320,0
|
|
20230921,180100,143608095,3320,3320,3320,3320,1498
|
|
20230921,180000,143608095,3320,3320,3320,3320,0
|
|
20230921,175900,143608095,3320,3320,3320,3320,0
|
|
20230921,175800,143608095,3320,3320,3320,3320,0
|
|
20230921,175700,143608095,3320,3320,3320,3320,0
|
|
20230921,175600,143608095,3320,3320,3320,3320,0
|
|
20230921,175500,143608095,3320,3320,3320,3320,0
|
|
20230921,175400,143608095,3320,3320,3320,3320,0
|
|
20230921,175300,143608095,3320,3320,3320,3320,0
|
|
20230921,175200,143608095,3320,3320,3320,3320,0
|
|
20230921,175100,143608095,3320,3320,3320,3320,0
|
|
20230921,175000,143608095,3320,3320,3320,3320,0
|
|
20230921,174900,143608095,3320,3320,3320,3320,0
|
|
20230921,174800,143608095,3320,3320,3320,3320,0
|
|
20230921,174700,143608095,3320,3320,3320,3320,0
|
|
20230921,174600,143608095,3320,3320,3320,3320,0
|
|
20230921,174500,143608095,3320,3320,3320,3320,0
|
|
20230921,174400,143608095,3320,3320,3320,3320,0
|
|
20230921,174300,143608095,3320,3320,3320,3320,0
|
|
20230921,174200,143608095,3320,3320,3320,3320,0
|
|
20230921,174100,143608095,3320,3320,3320,3320,0
|
|
20230921,174000,143608095,3320,3320,3320,3320,0
|
|
20230921,173900,143608095,3320,3320,3320,3320,0
|
|
20230921,173800,143608095,3320,3320,3320,3320,0
|
|
20230921,173700,143608095,3320,3320,3320,3320,0
|
|
20230921,173600,143608095,3320,3320,3320,3320,0
|
|
20230921,173500,143608095,3320,3320,3320,3320,0
|
|
20230921,173400,143608095,3320,3320,3320,3320,0
|
|
20230921,173300,143608095,3320,3320,3320,3320,0
|
|
20230921,173200,143608095,3320,3320,3320,3320,0
|
|
20230921,173100,143608095,3320,3320,3320,3320,1498
|
|
20230921,173000,143608095,3320,3320,3320,3320,0
|
|
20230921,172900,143608095,3320,3320,3320,3320,0
|
|
20230921,172800,143608095,3320,3320,3320,3320,0
|
|
20230921,172700,143608095,3320,3320,3320,3320,0
|
|
20230921,172600,143608095,3320,3320,3320,3320,0
|
|
20230921,172500,143608095,3320,3320,3320,3320,0
|
|
20230921,172400,143608095,3320,3320,3320,3320,0
|
|
20230921,172300,143608095,3320,3320,3320,3320,0
|
|
20230921,172200,143608095,3320,3320,3320,3320,0
|
|
20230921,172100,143608095,3320,3320,3320,3320,0
|
|
20230921,172000,143608095,3320,3320,3320,3320,0
|
|
20230921,171900,143608095,3320,3320,3320,3320,0
|
|
20230921,171800,143608095,3320,3320,3320,3320,0
|
|
20230921,171700,143608095,3320,3320,3320,3320,0
|
|
20230921,171600,143608095,3320,3320,3320,3320,0
|
|
20230921,171500,143608095,3320,3320,3320,3320,0
|
|
20230921,171400,143608095,3320,3320,3320,3320,0
|
|
20230921,171300,143608095,3320,3320,3320,3320,0
|
|
20230921,171200,143608095,3320,3320,3320,3320,0
|
|
20230921,171100,143608095,3320,3320,3320,3320,0
|
|
20230921,171000,143608095,3320,3320,3320,3320,0
|
|
20230921,170900,143608095,3320,3320,3320,3320,0
|
|
20230921,170800,143608095,3320,3320,3320,3320,0
|
|
20230921,170700,143608095,3320,3320,3320,3320,0
|
|
20230921,170600,143608095,3320,3320,3320,3320,0
|
|
20230921,170500,143608095,3320,3320,3320,3320,0
|
|
20230921,170400,143608095,3320,3320,3320,3320,0
|
|
20230921,170300,143608095,3320,3320,3320,3320,0
|
|
20230921,170200,143608095,3320,3320,3320,3320,0
|
|
20230921,170100,143608095,3320,3320,3320,3320,1498
|
|
20230921,170000,143608095,3320,3320,3320,3320,0
|
|
20230921,165900,143608095,3320,3320,3320,3320,0
|
|
20230921,165800,143608095,3320,3320,3320,3320,0
|
|
20230921,165700,143608095,3320,3320,3320,3320,0
|
|
20230921,165600,143608095,3320,3320,3320,3320,0
|
|
20230921,165500,143608095,3320,3320,3320,3320,0
|
|
20230921,165400,143608095,3320,3320,3320,3320,0
|
|
20230921,165300,143608095,3320,3320,3320,3320,0
|
|
20230921,165200,143608095,3320,3320,3320,3320,0
|
|
20230921,165100,143608095,3320,3320,3320,3320,0
|
|
20230921,165000,143608095,3320,3320,3320,3320,0
|
|
20230921,164900,143608095,3320,3320,3320,3320,0
|
|
20230921,164800,143608095,3320,3320,3320,3320,0
|
|
20230921,164700,143608095,3320,3320,3320,3320,0
|
|
20230921,164600,143608095,3320,3320,3320,3320,0
|
|
20230921,164500,143608095,3320,3320,3320,3320,0
|
|
20230921,164400,143608095,3320,3320,3320,3320,0
|
|
20230921,164300,143608095,3320,3320,3320,3320,0
|
|
20230921,164200,143608095,3320,3320,3320,3320,0
|
|
20230921,164100,143608095,3320,3320,3320,3320,0
|
|
20230921,164000,143608095,3320,3320,3320,3320,0
|
|
20230921,163900,143608095,3320,3320,3320,3320,0
|
|
20230921,163800,143608095,3320,3320,3320,3320,0
|
|
20230921,163700,143608095,3320,3320,3320,3320,0
|
|
20230921,163600,143608095,3320,3320,3320,3320,0
|
|
20230921,163500,143608095,3320,3320,3320,3320,0
|
|
20230921,163400,143608095,3320,3320,3320,3320,0
|
|
20230921,163300,143608095,3320,3320,3320,3320,0
|
|
20230921,163200,143608095,3320,3320,3320,3320,0
|
|
20230921,163100,143608095,3320,3320,3320,3320,1498
|
|
20230921,163000,143608095,3320,3320,3320,3320,0
|
|
20230921,162900,143608095,3320,3320,3320,3320,0
|
|
20230921,162800,143608095,3320,3320,3320,3320,0
|
|
20230921,162700,143608095,3320,3320,3320,3320,0
|
|
20230921,162600,143608095,3320,3320,3320,3320,0
|
|
20230921,162500,143608095,3320,3320,3320,3320,0
|
|
20230921,162400,143608095,3320,3320,3320,3320,0
|
|
20230921,162300,143608095,3320,3320,3320,3320,0
|
|
20230921,162200,143608095,3320,3320,3320,3320,0
|
|
20230921,162100,143608095,3320,3320,3320,3320,0
|
|
20230921,162000,143608095,3320,3320,3320,3320,0
|
|
20230921,161900,143608095,3320,3320,3320,3320,0
|
|
20230921,161800,143608095,3320,3320,3320,3320,0
|
|
20230921,161700,143608095,3320,3320,3320,3320,0
|
|
20230921,161600,143608095,3320,3320,3320,3320,0
|
|
20230921,161500,143608095,3320,3320,3320,3320,0
|
|
20230921,161400,143608095,3320,3320,3320,3320,0
|
|
20230921,161300,143608095,3320,3320,3320,3320,0
|
|
20230921,161200,143608095,3320,3320,3320,3320,0
|
|
20230921,161100,143608095,3320,3320,3320,3320,0
|
|
20230921,161000,143608095,3320,3320,3320,3320,0
|
|
20230921,160900,143608095,3320,3320,3320,3320,0
|
|
20230921,160800,143608095,3320,3320,3320,3320,0
|
|
20230921,160700,143608095,3320,3320,3320,3320,0
|
|
20230921,160600,143608095,3320,3320,3320,3320,0
|
|
20230921,160500,143608095,3320,3320,3320,3320,0
|
|
20230921,160400,143608095,3320,3320,3320,3320,0
|
|
20230921,160300,143608095,3320,3320,3320,3320,0
|
|
20230921,160200,143608095,3320,3320,3320,3320,0
|
|
20230921,160100,143608095,3320,3320,3320,3320,1498
|
|
20230921,160000,143608095,3320,3320,3320,3320,0
|
|
20230921,155900,143608095,3320,3320,3320,3320,0
|
|
20230921,155800,143608095,3320,3320,3320,3320,0
|
|
20230921,155700,143608095,3320,3320,3320,3320,0
|
|
20230921,155600,143608095,3320,3320,3320,3320,0
|
|
20230921,155500,143608095,3320,3320,3320,3320,0
|
|
20230921,155400,143608095,3320,3320,3320,3320,0
|
|
20230921,155300,143608095,3320,3320,3320,3320,0
|
|
20230921,155200,143608095,3320,3320,3320,3320,0
|
|
20230921,155100,143608095,3320,3320,3320,3320,0
|
|
20230921,155000,143608095,3320,3320,3320,3320,0
|
|
20230921,154900,143608095,3320,3320,3320,3320,0
|
|
20230921,154800,143608095,3320,3320,3320,3320,0
|
|
20230921,154700,143608095,3320,3320,3320,3320,0
|
|
20230921,154600,143608095,3320,3320,3320,3320,0
|
|
20230921,154500,143608095,3320,3320,3320,3320,0
|
|
20230921,154400,143608095,3320,3320,3320,3320,0
|
|
20230921,154300,143608095,3320,3320,3320,3320,0
|
|
20230921,154200,143608095,3320,3320,3320,3320,0
|
|
20230921,154100,143608095,3320,3320,3320,3320,0
|
|
20230921,154000,143608095,3320,3320,3320,3320,0
|
|
20230921,153900,143608095,3320,3320,3320,3320,0
|
|
20230921,153800,143608095,3320,3320,3320,3320,0
|
|
20230921,153700,143608095,3320,3320,3320,3320,0
|
|
20230921,153600,143608095,3320,3320,3320,3320,0
|
|
20230921,153500,143608095,3320,3320,3320,3320,0
|
|
20230921,153400,143608095,3320,3320,3320,3320,0
|
|
20230921,153300,143608095,3320,3320,3320,3320,0
|
|
20230921,153200,143608095,3320,3320,3320,3320,0
|
|
20230921,153100,143608095,3320,3320,3320,3320,1498
|
|
20230921,153000,143608095,3320,3320,3320,3320,1498
|
|
20230921,152900,138634735,3310,3310,3310,3310,0
|
|
20230921,152800,138634735,3310,3310,3310,3310,0
|
|
20230921,152700,138634735,3310,3310,3310,3310,0
|
|
20230921,152600,138634735,3310,3310,3310,3310,0
|
|
20230921,152500,138634735,3310,3310,3310,3310,0
|
|
20230921,152400,138634735,3310,3310,3310,3310,0
|
|
20230921,152300,138634735,3310,3310,3310,3310,0
|
|
20230921,152200,138634735,3310,3310,3310,3310,0
|
|
20230921,152100,138634735,3310,3310,3310,3310,0
|
|
20230921,152000,138634735,3310,3310,3310,3310,0
|
|
20230921,151900,138634735,3310,3300,3310,3285,1261
|
|
20230921,151800,134470360,3300,3285,3300,3275,496
|
|
20230921,151700,132840665,3295,3280,3295,3280,491
|
|
20230921,151600,131225465,3275,3280,3280,3275,1685
|
|
20230921,151500,125702280,3280,3280,3280,3280,287
|
|
20230921,151400,124760920,3285,3285,3285,3280,630
|
|
20230921,151300,122691520,3285,3285,3285,3285,8
|
|
20230921,151200,122665240,3285,3285,3285,3285,0
|
|
20230921,151100,122665240,3285,3285,3285,3285,0
|
|
20230921,151000,122665240,3285,3285,3285,3285,50
|
|
20230921,150900,122500990,3285,3285,3285,3285,0
|
|
20230921,150800,122500990,3285,3285,3285,3285,0
|
|
20230921,150700,122500990,3285,3285,3285,3285,289
|
|
20230921,150600,121551625,3285,3285,3285,3285,0
|
|
20230921,150500,121551625,3285,3285,3285,3285,0
|
|
20230921,150400,121551625,3285,3285,3285,3285,25
|
|
20230921,150300,121469500,3285,3285,3285,3285,48
|
|
20230921,150200,121311820,3285,3285,3285,3285,0
|
|
20230921,150100,121311820,3285,3285,3285,3285,20
|
|
20230921,150000,121246120,3285,3285,3285,3285,0
|
|
20230921,145900,121246120,3285,3285,3285,3285,0
|
|
20230921,145800,121246120,3285,3295,3295,3285,74
|
|
20230921,145700,121002780,3285,3285,3285,3285,100
|
|
20230921,145600,120674280,3285,3285,3285,3285,0
|
|
20230921,145500,120674280,3285,3285,3285,3285,0
|
|
20230921,145400,120674280,3285,3285,3285,3285,49
|
|
20230921,145300,120513315,3295,3290,3295,3290,14
|
|
20230921,145200,120467245,3285,3285,3285,3285,200
|
|
20230921,145100,119810245,3285,3290,3290,3285,200
|
|
20230921,145000,119153020,3290,3290,3290,3290,86
|
|
20230921,144900,118870080,3290,3290,3290,3290,0
|
|
20230921,144800,118870080,3290,3290,3290,3290,1
|
|
20230921,144700,118866790,3295,3295,3295,3295,0
|
|
20230921,144600,118866790,3295,3295,3295,3295,0
|
|
20230921,144500,118866790,3295,3295,3295,3295,0
|
|
20230921,144400,118866790,3295,3295,3295,3295,0
|
|
20230921,144300,118866790,3295,3295,3295,3295,0
|
|
20230921,144200,118866790,3295,3295,3295,3295,0
|
|
20230921,144100,118866790,3295,3295,3295,3295,0
|
|
20230921,144000,118866790,3295,3295,3295,3295,0
|
|
20230921,143900,118866790,3295,3295,3295,3295,0
|
|
20230921,143800,118866790,3295,3295,3295,3295,0
|
|
20230921,143700,118866790,3295,3295,3295,3295,0
|
|
20230921,143600,118866790,3295,3295,3295,3295,0
|
|
20230921,143500,118866790,3295,3295,3295,3295,0
|
|
20230921,143400,118866790,3295,3295,3295,3295,0
|
|
20230921,143300,118866790,3295,3295,3295,3295,0
|
|
20230921,143200,118866790,3295,3295,3295,3295,0
|
|
20230921,143100,118866790,3295,3295,3295,3295,0
|
|
20230921,143000,118866790,3295,3295,3295,3295,50
|
|
20230921,142900,118702040,3295,3300,3300,3295,150
|
|
20230921,142800,118207540,3300,3300,3300,3300,25
|
|
20230921,142700,118125040,3295,3295,3295,3295,0
|
|
20230921,142600,118125040,3295,3295,3300,3295,90
|
|
20230921,142500,117828440,3295,3295,3295,3295,462
|
|
20230921,142400,116306150,3295,3295,3295,3295,272
|
|
20230921,142300,115409910,3295,3295,3295,3295,0
|
|
20230921,142200,115409910,3295,3295,3295,3295,0
|
|
20230921,142100,115409910,3295,3295,3295,3295,0
|
|
20230921,142000,115409910,3295,3295,3295,3295,0
|
|
20230921,141900,115409910,3295,3295,3295,3295,0
|
|
20230921,141800,115409910,3295,3295,3295,3295,0
|
|
20230921,141700,115409910,3295,3295,3295,3295,0
|
|
20230921,141600,115409910,3295,3295,3295,3295,0
|
|
20230921,141500,115409910,3295,3295,3295,3295,7
|
|
20230921,141400,115386845,3295,3295,3295,3295,95
|
|
20230921,141300,115073820,3295,3295,3295,3295,0
|
|
20230921,141200,115073820,3295,3295,3295,3295,7
|
|
20230921,141100,115050755,3295,3295,3295,3295,7
|
|
20230921,141000,115027690,3295,3295,3295,3295,50
|
|
20230921,140900,114862940,3295,3295,3295,3295,50
|
|
20230921,140800,114698190,3295,3295,3295,3295,109
|
|
20230921,140700,114339035,3300,3300,3300,3300,50
|
|
20230921,140600,114174035,3300,3300,3300,3300,50
|
|
20230921,140500,114009035,3300,3300,3300,3300,50
|
|
20230921,140400,113844035,3300,3300,3300,3300,50
|
|
20230921,140300,113679035,3300,3300,3300,3300,50
|
|
20230921,140200,113514035,3300,3300,3300,3300,50
|
|
20230921,140100,113349035,3300,3300,3300,3300,50
|
|
20230921,140000,113184035,3300,3300,3300,3300,50
|
|
20230921,135900,113019035,3300,3300,3300,3300,50
|
|
20230921,135800,112854035,3300,3300,3300,3300,75
|
|
20230921,135700,112606535,3300,3300,3300,3300,150
|
|
20230921,135600,112111535,3300,3300,3300,3300,250
|
|
20230921,135500,111286535,3300,3300,3300,3300,50
|
|
20230921,135400,111121535,3300,3300,3300,3300,50
|
|
20230921,135300,110956535,3300,3300,3300,3300,50
|
|
20230921,135200,110791535,3300,3300,3300,3300,50
|
|
20230921,135100,110626535,3300,3300,3300,3300,50
|
|
20230921,135000,110461535,3300,3300,3300,3300,50
|
|
20230921,134900,110296535,3300,3300,3300,3300,50
|
|
20230921,134800,110131535,3300,3300,3300,3300,50
|
|
20230921,134700,109966535,3300,3300,3300,3300,50
|
|
20230921,134600,109801535,3300,3300,3300,3300,100
|
|
20230921,134500,109471535,3300,3300,3300,3300,100
|
|
20230921,134400,109141535,3300,3300,3300,3300,251
|
|
20230921,134300,108313235,3295,3295,3295,3295,66
|
|
20230921,134200,108095765,3295,3295,3295,3295,0
|
|
20230921,134100,108095765,3295,3295,3295,3295,0
|
|
20230921,134000,108095765,3295,3295,3295,3295,0
|
|
20230921,133900,108095765,3295,3295,3295,3295,0
|
|
20230921,133800,108095765,3295,3295,3295,3295,1
|
|
20230921,133700,108092470,3300,3300,3300,3300,50
|
|
20230921,133600,107927470,3300,3305,3305,3300,152
|
|
20230921,133500,107425360,3305,3310,3310,3305,60
|
|
20230921,133400,107226810,3310,3310,3315,3310,120
|
|
20230921,133300,106829585,3310,3310,3310,3310,116
|
|
20230921,133200,106445625,3310,3310,3310,3310,100
|
|
20230921,133100,106114625,3310,3305,3310,3305,234
|
|
20230921,133000,105340505,3305,3305,3305,3305,143
|
|
20230921,132900,104867890,3300,3300,3300,3300,7
|
|
20230921,132800,104844790,3300,3300,3300,3300,50
|
|
20230921,132700,104679790,3300,3300,3300,3300,50
|
|
20230921,132600,104514790,3300,3300,3300,3300,50
|
|
20230921,132500,104349790,3300,3300,3300,3300,50
|
|
20230921,132400,104184790,3300,3300,3300,3300,100
|
|
20230921,132300,103854790,3300,3300,3300,3300,100
|
|
20230921,132200,103524790,3300,3300,3300,3300,91
|
|
20230921,132100,103224490,3295,3295,3295,3295,0
|
|
20230921,132000,103224490,3295,3295,3295,3295,8
|
|
20230921,131900,103198130,3295,3295,3295,3295,131
|
|
20230921,131800,102766485,3295,3295,3295,3295,8
|
|
20230921,131700,102740125,3295,3295,3295,3295,75
|
|
20230921,131600,102493000,3300,3295,3300,3295,1272
|
|
20230921,131500,98298255,3295,3295,3295,3295,0
|
|
20230921,131400,98298255,3295,3295,3295,3295,0
|
|
20230921,131300,98298255,3295,3295,3295,3295,0
|
|
20230921,131200,98298255,3295,3295,3295,3295,0
|
|
20230921,131100,98298255,3295,3295,3295,3295,1
|
|
20230921,131000,98294960,3295,3295,3295,3295,0
|
|
20230921,130900,98294960,3295,3295,3295,3295,0
|
|
20230921,130800,98294960,3295,3295,3295,3295,8
|
|
20230921,130700,98268600,3295,3295,3295,3295,0
|
|
20230921,130600,98268600,3295,3295,3295,3295,0
|
|
20230921,130500,98268600,3295,3295,3295,3295,8
|
|
20230921,130400,98242240,3295,3295,3295,3295,50
|
|
20230921,130300,98077490,3295,3295,3295,3295,0
|
|
20230921,130200,98077490,3295,3295,3295,3295,113
|
|
20230921,130100,97705155,3295,3300,3300,3295,267
|
|
20230921,130000,96824240,3295,3295,3295,3295,16
|
|
20230921,125900,96771520,3295,3295,3295,3295,108
|
|
20230921,125800,96415660,3295,3295,3295,3295,0
|
|
20230921,125700,96415660,3295,3295,3295,3295,10
|
|
20230921,125600,96382710,3290,3290,3290,3290,0
|
|
20230921,125500,96382710,3290,3290,3290,3290,0
|
|
20230921,125400,96382710,3290,3305,3305,3290,877
|
|
20230921,125300,93492865,3290,3290,3290,3290,0
|
|
20230921,125200,93492865,3290,3290,3290,3290,0
|
|
20230921,125100,93492865,3290,3290,3290,3290,0
|
|
20230921,125000,93492865,3290,3290,3290,3290,0
|
|
20230921,124900,93492865,3290,3290,3290,3290,0
|
|
20230921,124800,93492865,3290,3290,3290,3290,0
|
|
20230921,124700,93492865,3290,3305,3305,3290,6115
|
|
20230921,124600,73358485,3305,3305,3305,3305,0
|
|
20230921,124500,73358485,3305,3305,3305,3305,0
|
|
20230921,124400,73358485,3305,3305,3305,3305,0
|
|
20230921,124300,73358485,3305,3305,3305,3305,274
|
|
20230921,124200,72452915,3305,3305,3305,3305,50
|
|
20230921,124100,72287665,3305,3305,3305,3305,50
|
|
20230921,124000,72122415,3305,3300,3305,3300,422
|
|
20230921,123900,70729810,3300,3300,3300,3300,50
|
|
20230921,123800,70564810,3300,3300,3300,3300,152
|
|
20230921,123700,70063210,3300,3300,3300,3300,0
|
|
20230921,123600,70063210,3300,3300,3300,3300,239
|
|
20230921,123500,69274510,3300,3300,3300,3300,1150
|
|
20230921,123400,65479510,3300,3300,3300,3300,0
|
|
20230921,123300,65479510,3300,3300,3300,3300,0
|
|
20230921,123200,65479510,3300,3300,3300,3300,0
|
|
20230921,123100,65479510,3300,3300,3300,3300,0
|
|
20230921,123000,65479510,3300,3300,3300,3300,0
|
|
20230921,122900,65479510,3300,3300,3300,3300,0
|
|
20230921,122800,65479510,3300,3300,3300,3300,0
|
|
20230921,122700,65479510,3300,3300,3300,3300,200
|
|
20230921,122600,64819510,3300,3300,3300,3300,0
|
|
20230921,122500,64819510,3300,3300,3300,3300,0
|
|
20230921,122400,64819510,3300,3305,3305,3300,150
|
|
20230921,122300,64324010,3310,3310,3310,3310,50
|
|
20230921,122200,64158510,3310,3310,3310,3310,50
|
|
20230921,122100,63993010,3310,3305,3310,3305,51
|
|
20230921,122000,63824450,3305,3305,3305,3305,50
|
|
20230921,121900,63659200,3305,3305,3305,3305,50
|
|
20230921,121800,63493950,3305,3305,3305,3305,50
|
|
20230921,121700,63328700,3305,3305,3305,3305,50
|
|
20230921,121600,63163450,3305,3305,3305,3305,50
|
|
20230921,121500,62998200,3305,3305,3305,3305,50
|
|
20230921,121400,62832950,3305,3305,3305,3305,50
|
|
20230921,121300,62667700,3305,3305,3305,3305,50
|
|
20230921,121200,62502450,3305,3305,3305,3305,50
|
|
20230921,121100,62337200,3305,3305,3305,3305,50
|
|
20230921,121000,62171950,3305,3305,3305,3305,50
|
|
20230921,120900,62006700,3305,3305,3305,3305,50
|
|
20230921,120800,61841450,3305,3305,3305,3305,50
|
|
20230921,120700,61676200,3305,3305,3305,3305,50
|
|
20230921,120600,61510950,3305,3305,3305,3305,274
|
|
20230921,120500,60605380,3305,3305,3305,3305,1006
|
|
20230921,120400,57280550,3305,3305,3305,3305,0
|
|
20230921,120300,57280550,3305,3305,3305,3305,46
|
|
20230921,120200,57128520,3305,3305,3305,3305,0
|
|
20230921,120100,57128520,3305,3305,3305,3305,0
|
|
20230921,120000,57128520,3305,3305,3305,3305,0
|
|
20230921,115900,57128520,3305,3305,3305,3305,0
|
|
20230921,115800,57128520,3305,3305,3305,3305,0
|
|
20230921,115700,57128520,3305,3305,3305,3305,0
|
|
20230921,115600,57128520,3305,3305,3305,3305,0
|
|
20230921,115500,57128520,3305,3305,3305,3305,0
|
|
20230921,115400,57128520,3305,3305,3305,3305,0
|
|
20230921,115300,57128520,3305,3305,3305,3305,48
|
|
20230921,115200,56969880,3305,3305,3305,3305,0
|
|
20230921,115100,56969880,3305,3305,3305,3305,0
|
|
20230921,115000,56969880,3305,3305,3305,3305,0
|
|
20230921,114900,56969880,3305,3305,3305,3305,0
|
|
20230921,114800,56969880,3305,3305,3305,3305,0
|
|
20230921,114700,56969880,3305,3305,3305,3305,0
|
|
20230921,114600,56969880,3305,3305,3305,3305,33
|
|
20230921,114500,56860815,3305,3305,3305,3305,0
|
|
20230921,114400,56860815,3305,3305,3305,3305,200
|
|
20230921,114300,56199815,3305,3305,3305,3305,0
|
|
20230921,114200,56199815,3305,3305,3305,3305,0
|
|
20230921,114100,56199815,3305,3305,3305,3305,0
|
|
20230921,114000,56199815,3305,3305,3305,3305,0
|
|
20230921,113900,56199815,3305,3305,3305,3305,0
|
|
20230921,113800,56199815,3305,3305,3305,3305,7
|
|
20230921,113700,56176680,3305,3305,3305,3305,0
|
|
20230921,113600,56176680,3305,3305,3305,3305,0
|
|
20230921,113500,56176680,3305,3305,3305,3305,343
|
|
20230921,113400,55043065,3305,3310,3310,3305,850
|
|
20230921,113300,52233565,3310,3310,3310,3310,50
|
|
20230921,113200,52068065,3310,3310,3310,3310,50
|
|
20230921,113100,51902565,3310,3310,3310,3310,50
|
|
20230921,113000,51737065,3310,3310,3310,3310,50
|
|
20230921,112900,51571565,3310,3310,3310,3310,50
|
|
20230921,112800,51406065,3310,3310,3310,3310,50
|
|
20230921,112700,51240565,3310,3310,3310,3310,60
|
|
20230921,112600,51041965,3310,3310,3310,3310,50
|
|
20230921,112500,50876465,3310,3310,3310,3310,50
|
|
20230921,112400,50710965,3310,3310,3310,3310,50
|
|
20230921,112300,50545465,3310,3310,3310,3310,50
|
|
20230921,112200,50379965,3310,3310,3310,3310,50
|
|
20230921,112100,50214465,3310,3310,3310,3310,256
|
|
20230921,112000,49367105,3310,3310,3310,3310,0
|
|
20230921,111900,49367105,3310,3310,3310,3310,0
|
|
20230921,111800,49367105,3310,3315,3315,3310,264
|
|
20230921,111700,48493015,3315,3315,3315,3315,50
|
|
20230921,111600,48327265,3315,3315,3315,3315,52
|
|
20230921,111500,48154885,3315,3315,3315,3315,100
|
|
20230921,111400,47823385,3315,3315,3315,3315,50
|
|
20230921,111300,47657635,3315,3315,3315,3315,50
|
|
20230921,111200,47491885,3315,3315,3315,3315,1
|
|
20230921,111100,47488570,3305,3315,3315,3305,300
|
|
20230921,111000,46496015,3315,3315,3315,3315,50
|
|
20230921,110900,46330265,3315,3315,3315,3315,50
|
|
20230921,110800,46164515,3315,3315,3315,3315,50
|
|
20230921,110700,45998765,3315,3315,3315,3315,50
|
|
20230921,110600,45833015,3315,3315,3315,3315,50
|
|
20230921,110500,45667265,3315,3315,3315,3315,50
|
|
20230921,110400,45501515,3315,3315,3315,3315,50
|
|
20230921,110300,45335765,3315,3315,3315,3315,50
|
|
20230921,110200,45170015,3315,3315,3315,3315,50
|
|
20230921,110100,45004265,3315,3315,3315,3315,50
|
|
20230921,110000,44838515,3315,3315,3315,3315,51
|
|
20230921,105900,44669450,3315,3315,3315,3315,50
|
|
20230921,105800,44503700,3315,3315,3315,3315,50
|
|
20230921,105700,44337950,3315,3315,3315,3315,50
|
|
20230921,105600,44172200,3315,3315,3315,3315,50
|
|
20230921,105500,44006450,3315,3315,3315,3315,100
|
|
20230921,105400,43674950,3315,3315,3315,3315,100
|
|
20230921,105300,43343450,3315,3315,3315,3315,150
|
|
20230921,105200,42846200,3315,3315,3315,3315,1
|
|
20230921,105100,42842885,3305,3305,3305,3305,0
|
|
20230921,105000,42842885,3305,3305,3305,3305,0
|
|
20230921,104900,42842885,3305,3305,3305,3305,1
|
|
20230921,104800,42839580,3315,3315,3315,3315,100
|
|
20230921,104700,42508080,3315,3315,3315,3315,100
|
|
20230921,104600,42176580,3315,3315,3315,3315,288
|
|
20230921,104500,41221860,3315,3315,3315,3315,1
|
|
20230921,104400,41218545,3310,3310,3310,3310,0
|
|
20230921,104300,41218545,3310,3310,3310,3310,0
|
|
20230921,104200,41218545,3310,3310,3310,3310,0
|
|
20230921,104100,41218545,3310,3310,3310,3310,0
|
|
20230921,104000,41218545,3310,3310,3310,3310,0
|
|
20230921,103900,41218545,3310,3310,3310,3310,12
|
|
20230921,103800,41178825,3310,3310,3310,3310,50
|
|
20230921,103700,41013325,3310,3310,3310,3310,50
|
|
20230921,103600,40847825,3310,3310,3310,3310,50
|
|
20230921,103500,40682325,3310,3310,3310,3310,50
|
|
20230921,103400,40516825,3310,3310,3310,3310,51
|
|
20230921,103300,40348015,3310,3310,3310,3310,50
|
|
20230921,103200,40182515,3310,3310,3310,3310,62
|
|
20230921,103100,39977295,3310,3310,3310,3310,50
|
|
20230921,103000,39811795,3310,3310,3310,3310,50
|
|
20230921,102900,39646295,3310,3310,3310,3310,50
|
|
20230921,102800,39480795,3310,3310,3310,3310,50
|
|
20230921,102700,39315295,3310,3310,3310,3310,696
|
|
20230921,102600,37011535,3310,3310,3310,3310,405
|
|
20230921,102500,35670985,3310,3310,3310,3310,50
|
|
20230921,102400,35505485,3310,3310,3310,3310,154
|
|
20230921,102300,34995745,3310,3310,3310,3310,390
|
|
20230921,102200,33704845,3310,3315,3315,3310,980
|
|
20230921,102100,30460795,3315,3315,3315,3315,50
|
|
20230921,102000,30295045,3315,3315,3315,3315,50
|
|
20230921,101900,30129295,3315,3315,3315,3315,50
|
|
20230921,101800,29963545,3315,3315,3315,3315,50
|
|
20230921,101700,29797795,3315,3315,3315,3315,50
|
|
20230921,101600,29632045,3315,3315,3315,3315,50
|
|
20230921,101500,29466295,3315,3315,3315,3315,50
|
|
20230921,101400,29300545,3315,3315,3315,3315,50
|
|
20230921,101300,29134795,3315,3315,3315,3315,100
|
|
20230921,101200,28803295,3315,3315,3315,3315,50
|
|
20230921,101100,28637545,3315,3315,3315,3315,50
|
|
20230921,101000,28471795,3315,3315,3315,3315,1
|
|
20230921,100900,28468480,3310,3315,3315,3310,85
|
|
20230921,100800,28186880,3315,3315,3315,3315,50
|
|
20230921,100700,28021130,3315,3315,3315,3315,50
|
|
20230921,100600,27855380,3315,3315,3315,3315,1152
|
|
20230921,100500,24036500,3315,3315,3315,3315,0
|
|
20230921,100400,24036500,3315,3315,3315,3315,0
|
|
20230921,100300,24036500,3315,3315,3315,3315,0
|
|
20230921,100200,24036500,3315,3315,3315,3315,46
|
|
20230921,100100,23884010,3315,3315,3315,3315,0
|
|
20230921,100000,23884010,3315,3315,3315,3315,0
|
|
20230921,095900,23884010,3315,3315,3315,3315,1
|
|
20230921,095800,23880695,3315,3315,3315,3315,0
|
|
20230921,095700,23880695,3315,3315,3315,3315,400
|
|
20230921,095600,22554695,3315,3315,3315,3315,53
|
|
20230921,095500,22379000,3315,3315,3315,3315,0
|
|
20230921,095400,22379000,3315,3315,3315,3315,0
|
|
20230921,095300,22379000,3315,3315,3315,3315,0
|
|
20230921,095200,22379000,3315,3320,3320,3315,350
|
|
20230921,095100,21218500,3320,3320,3320,3320,1
|
|
20230921,095000,21215180,3315,3320,3320,3315,348
|
|
20230921,094900,20060050,3320,3320,3320,3320,0
|
|
20230921,094800,20060050,3320,3320,3320,3320,0
|
|
20230921,094700,20060050,3320,3320,3320,3320,0
|
|
20230921,094600,20060050,3320,3320,3320,3320,0
|
|
20230921,094500,20060050,3320,3320,3320,3320,300
|
|
20230921,094400,19064050,3320,3320,3320,3320,0
|
|
20230921,094300,19064050,3320,3325,3325,3320,550
|
|
20230921,094200,17237800,3325,3325,3325,3325,50
|
|
20230921,094100,17071550,3325,3325,3325,3325,50
|
|
20230921,094000,16905300,3325,3325,3325,3325,50
|
|
20230921,093900,16739050,3325,3325,3325,3325,50
|
|
20230921,093800,16572800,3325,3325,3325,3325,50
|
|
20230921,093700,16406550,3325,3325,3325,3325,149
|
|
20230921,093600,15911125,3325,3325,3325,3325,101
|
|
20230921,093500,15575300,3325,3325,3325,3325,50
|
|
20230921,093400,15409050,3325,3325,3325,3325,1
|
|
20230921,093300,15405725,3320,3325,3325,3320,101
|
|
20230921,093200,15070400,3315,3330,3330,3315,429
|
|
20230921,093100,13646845,3330,3330,3330,3330,51
|
|
20230921,093000,13477015,3330,3325,3330,3325,253
|
|
20230921,092900,12635740,3325,3325,3325,3325,1
|
|
20230921,092800,12632415,3320,3320,3320,3320,500
|
|
20230921,092700,10972415,3330,3330,3330,3330,0
|
|
20230921,092600,10972415,3330,3330,3330,3330,0
|
|
20230921,092500,10972415,3330,3330,3330,3330,0
|
|
20230921,092400,10972415,3330,3330,3330,3330,0
|
|
20230921,092300,10972415,3330,3330,3330,3330,0
|
|
20230921,092200,10972415,3330,3330,3330,3330,470
|
|
20230921,092100,9407315,3335,3335,3335,3335,300
|
|
20230921,092000,8406815,3335,3335,3335,3335,0
|
|
20230921,091900,8406815,3335,3335,3335,3335,1
|
|
20230921,091800,8403480,3330,3330,3330,3330,30
|
|
20230921,091700,8303580,3340,3340,3340,3340,0
|
|
20230921,091600,8303580,3340,3340,3340,3340,0
|
|
20230921,091500,8303580,3340,3340,3340,3340,0
|
|
20230921,091400,8303580,3340,3340,3340,3340,1
|
|
20230921,091300,8300240,3340,3340,3340,3340,0
|
|
20230921,091200,8300240,3340,3340,3340,3340,0
|
|
20230921,091100,8300240,3340,3340,3340,3340,0
|
|
20230921,091000,8300240,3340,3340,3340,3340,0
|
|
20230921,090900,8300240,3340,3340,3340,3340,0
|
|
20230921,090800,8300240,3340,3320,3340,3320,1196
|
|
20230921,090700,4329500,3320,3310,3320,3310,201
|
|
20230921,090600,3664180,3320,3320,3320,3320,0
|
|
20230921,090500,3664180,3320,3320,3320,3320,0
|
|
20230921,090400,3664180,3320,3320,3320,3320,1
|
|
20230921,090300,3660860,3310,3310,3310,3310,0
|
|
20230921,090200,3660860,3310,3310,3310,3310,0
|
|
20230921,090100,3660860,3310,3310,3310,3310,1085
|
|
20230921,090000,69510,3310,3310,3310,3310,21
|