649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194600,168399450,3315,3315,3315,3315,2090
|
|
20230810,194500,168399450,3315,3315,3315,3315,0
|
|
20230810,194400,168399450,3315,3315,3315,3315,0
|
|
20230810,194300,168399450,3315,3315,3315,3315,0
|
|
20230810,194200,168399450,3315,3315,3315,3315,0
|
|
20230810,194100,168399450,3315,3315,3315,3315,0
|
|
20230810,194000,168399450,3315,3315,3315,3315,0
|
|
20230810,193900,168399450,3315,3315,3315,3315,0
|
|
20230810,193800,168399450,3315,3315,3315,3315,0
|
|
20230810,193700,168399450,3315,3315,3315,3315,0
|
|
20230810,193600,168399450,3315,3315,3315,3315,0
|
|
20230810,193500,168399450,3315,3315,3315,3315,0
|
|
20230810,193400,168399450,3315,3315,3315,3315,0
|
|
20230810,193300,168399450,3315,3315,3315,3315,0
|
|
20230810,193200,168399450,3315,3315,3315,3315,0
|
|
20230810,193100,168399450,3315,3315,3315,3315,0
|
|
20230810,193000,168399450,3315,3315,3315,3315,0
|
|
20230810,192900,168399450,3315,3315,3315,3315,0
|
|
20230810,192800,168399450,3315,3315,3315,3315,0
|
|
20230810,192700,168399450,3315,3315,3315,3315,0
|
|
20230810,192600,168399450,3315,3315,3315,3315,0
|
|
20230810,192500,168399450,3315,3315,3315,3315,0
|
|
20230810,192400,168399450,3315,3315,3315,3315,0
|
|
20230810,192300,168399450,3315,3315,3315,3315,0
|
|
20230810,192200,168399450,3315,3315,3315,3315,0
|
|
20230810,192100,168399450,3315,3315,3315,3315,0
|
|
20230810,192000,168399450,3315,3315,3315,3315,0
|
|
20230810,191900,168399450,3315,3315,3315,3315,0
|
|
20230810,191800,168399450,3315,3315,3315,3315,0
|
|
20230810,191700,168399450,3315,3315,3315,3315,0
|
|
20230810,191600,168399450,3315,3315,3315,3315,2090
|
|
20230810,191500,168399450,3315,3315,3315,3315,0
|
|
20230810,191400,168399450,3315,3315,3315,3315,0
|
|
20230810,191300,168399450,3315,3315,3315,3315,0
|
|
20230810,191200,168399450,3315,3315,3315,3315,0
|
|
20230810,191100,168399450,3315,3315,3315,3315,0
|
|
20230810,191000,168399450,3315,3315,3315,3315,0
|
|
20230810,190900,168399450,3315,3315,3315,3315,0
|
|
20230810,190800,168399450,3315,3315,3315,3315,0
|
|
20230810,190700,168399450,3315,3315,3315,3315,0
|
|
20230810,190600,168399450,3315,3315,3315,3315,0
|
|
20230810,190500,168399450,3315,3315,3315,3315,0
|
|
20230810,190400,168399450,3315,3315,3315,3315,0
|
|
20230810,190300,168399450,3315,3315,3315,3315,0
|
|
20230810,190200,168399450,3315,3315,3315,3315,0
|
|
20230810,190100,168399450,3315,3315,3315,3315,0
|
|
20230810,190000,168399450,3315,3315,3315,3315,0
|
|
20230810,185900,168399450,3315,3315,3315,3315,0
|
|
20230810,185800,168399450,3315,3315,3315,3315,0
|
|
20230810,185700,168399450,3315,3315,3315,3315,0
|
|
20230810,185600,168399450,3315,3315,3315,3315,0
|
|
20230810,185500,168399450,3315,3315,3315,3315,0
|
|
20230810,185400,168399450,3315,3315,3315,3315,0
|
|
20230810,185300,168399450,3315,3315,3315,3315,0
|
|
20230810,185200,168399450,3315,3315,3315,3315,0
|
|
20230810,185100,168399450,3315,3315,3315,3315,0
|
|
20230810,185000,168399450,3315,3315,3315,3315,0
|
|
20230810,184900,168399450,3315,3315,3315,3315,0
|
|
20230810,184800,168399450,3315,3315,3315,3315,0
|
|
20230810,184700,168399450,3315,3315,3315,3315,0
|
|
20230810,184600,168399450,3315,3315,3315,3315,2090
|
|
20230810,184500,168399450,3315,3315,3315,3315,0
|
|
20230810,184400,168399450,3315,3315,3315,3315,0
|
|
20230810,184300,168399450,3315,3315,3315,3315,0
|
|
20230810,184200,168399450,3315,3315,3315,3315,0
|
|
20230810,184100,168399450,3315,3315,3315,3315,0
|
|
20230810,184000,168399450,3315,3315,3315,3315,0
|
|
20230810,183900,168399450,3315,3315,3315,3315,0
|
|
20230810,183800,168399450,3315,3315,3315,3315,0
|
|
20230810,183700,168399450,3315,3315,3315,3315,0
|
|
20230810,183600,168399450,3315,3315,3315,3315,0
|
|
20230810,183500,168399450,3315,3315,3315,3315,0
|
|
20230810,183400,168399450,3315,3315,3315,3315,0
|
|
20230810,183300,168399450,3315,3315,3315,3315,0
|
|
20230810,183200,168399450,3315,3315,3315,3315,0
|
|
20230810,183100,168399450,3315,3315,3315,3315,0
|
|
20230810,183000,168399450,3315,3315,3315,3315,0
|
|
20230810,182900,168399450,3315,3315,3315,3315,0
|
|
20230810,182800,168399450,3315,3315,3315,3315,0
|
|
20230810,182700,168399450,3315,3315,3315,3315,0
|
|
20230810,182600,168399450,3315,3315,3315,3315,0
|
|
20230810,182500,168399450,3315,3315,3315,3315,0
|
|
20230810,182400,168399450,3315,3315,3315,3315,0
|
|
20230810,182300,168399450,3315,3315,3315,3315,0
|
|
20230810,182200,168399450,3315,3315,3315,3315,0
|
|
20230810,182100,168399450,3315,3315,3315,3315,0
|
|
20230810,182000,168399450,3315,3315,3315,3315,0
|
|
20230810,181900,168399450,3315,3315,3315,3315,0
|
|
20230810,181800,168399450,3315,3315,3315,3315,0
|
|
20230810,181700,168399450,3315,3315,3315,3315,0
|
|
20230810,181600,168399450,3315,3315,3315,3315,2090
|
|
20230810,181500,168399450,3315,3315,3315,3315,0
|
|
20230810,181400,168399450,3315,3315,3315,3315,0
|
|
20230810,181300,168399450,3315,3315,3315,3315,0
|
|
20230810,181200,168399450,3315,3315,3315,3315,0
|
|
20230810,181100,168399450,3315,3315,3315,3315,0
|
|
20230810,181000,168399450,3315,3315,3315,3315,0
|
|
20230810,180900,168399450,3315,3315,3315,3315,0
|
|
20230810,180800,168399450,3315,3315,3315,3315,0
|
|
20230810,180700,168399450,3315,3315,3315,3315,0
|
|
20230810,180600,168399450,3315,3315,3315,3315,0
|
|
20230810,180500,168399450,3315,3315,3315,3315,0
|
|
20230810,180400,168399450,3315,3315,3315,3315,0
|
|
20230810,180300,168399450,3315,3315,3315,3315,0
|
|
20230810,180200,168399450,3315,3315,3315,3315,0
|
|
20230810,180100,168399450,3315,3315,3315,3315,0
|
|
20230810,180000,168399450,3315,3315,3315,3315,0
|
|
20230810,175900,168399450,3315,3315,3315,3315,0
|
|
20230810,175800,168399450,3315,3315,3315,3315,0
|
|
20230810,175700,168399450,3315,3315,3315,3315,0
|
|
20230810,175600,168399450,3315,3315,3315,3315,0
|
|
20230810,175500,168399450,3315,3315,3315,3315,0
|
|
20230810,175400,168399450,3315,3315,3315,3315,0
|
|
20230810,175300,168399450,3315,3315,3315,3315,0
|
|
20230810,175200,168399450,3315,3315,3315,3315,0
|
|
20230810,175100,168399450,3315,3315,3315,3315,0
|
|
20230810,175000,168399450,3315,3315,3315,3315,0
|
|
20230810,174900,168399450,3315,3315,3315,3315,0
|
|
20230810,174800,168399450,3315,3315,3315,3315,0
|
|
20230810,174700,168399450,3315,3315,3315,3315,0
|
|
20230810,174600,168399450,3315,3315,3315,3315,2090
|
|
20230810,174500,168399450,3315,3315,3315,3315,0
|
|
20230810,174400,168399450,3315,3315,3315,3315,0
|
|
20230810,174300,168399450,3315,3315,3315,3315,0
|
|
20230810,174200,168399450,3315,3315,3315,3315,0
|
|
20230810,174100,168399450,3315,3315,3315,3315,0
|
|
20230810,174000,168399450,3315,3315,3315,3315,0
|
|
20230810,173900,168399450,3315,3315,3315,3315,0
|
|
20230810,173800,168399450,3315,3315,3315,3315,0
|
|
20230810,173700,168399450,3315,3315,3315,3315,0
|
|
20230810,173600,168399450,3315,3315,3315,3315,0
|
|
20230810,173500,168399450,3315,3315,3315,3315,0
|
|
20230810,173400,168399450,3315,3315,3315,3315,0
|
|
20230810,173300,168399450,3315,3315,3315,3315,0
|
|
20230810,173200,168399450,3315,3315,3315,3315,0
|
|
20230810,173100,168399450,3315,3315,3315,3315,0
|
|
20230810,173000,168399450,3315,3315,3315,3315,0
|
|
20230810,172900,168399450,3315,3315,3315,3315,0
|
|
20230810,172800,168399450,3315,3315,3315,3315,0
|
|
20230810,172700,168399450,3315,3315,3315,3315,0
|
|
20230810,172600,168399450,3315,3315,3315,3315,0
|
|
20230810,172500,168399450,3315,3315,3315,3315,0
|
|
20230810,172400,168399450,3315,3315,3315,3315,0
|
|
20230810,172300,168399450,3315,3315,3315,3315,0
|
|
20230810,172200,168399450,3315,3315,3315,3315,0
|
|
20230810,172100,168399450,3315,3315,3315,3315,0
|
|
20230810,172000,168399450,3315,3315,3315,3315,0
|
|
20230810,171900,168399450,3315,3315,3315,3315,0
|
|
20230810,171800,168399450,3315,3315,3315,3315,0
|
|
20230810,171700,168399450,3315,3315,3315,3315,0
|
|
20230810,171600,168399450,3315,3315,3315,3315,2090
|
|
20230810,171500,168399450,3315,3315,3315,3315,0
|
|
20230810,171400,168399450,3315,3315,3315,3315,0
|
|
20230810,171300,168399450,3315,3315,3315,3315,0
|
|
20230810,171200,168399450,3315,3315,3315,3315,0
|
|
20230810,171100,168399450,3315,3315,3315,3315,0
|
|
20230810,171000,168399450,3315,3315,3315,3315,0
|
|
20230810,170900,168399450,3315,3315,3315,3315,0
|
|
20230810,170800,168399450,3315,3315,3315,3315,0
|
|
20230810,170700,168399450,3315,3315,3315,3315,0
|
|
20230810,170600,168399450,3315,3315,3315,3315,0
|
|
20230810,170500,168399450,3315,3315,3315,3315,0
|
|
20230810,170400,168399450,3315,3315,3315,3315,0
|
|
20230810,170300,168399450,3315,3315,3315,3315,0
|
|
20230810,170200,168399450,3315,3315,3315,3315,0
|
|
20230810,170100,168399450,3315,3315,3315,3315,0
|
|
20230810,170000,168399450,3315,3315,3315,3315,0
|
|
20230810,165900,168399450,3315,3315,3315,3315,0
|
|
20230810,165800,168399450,3315,3315,3315,3315,0
|
|
20230810,165700,168399450,3315,3315,3315,3315,0
|
|
20230810,165600,168399450,3315,3315,3315,3315,0
|
|
20230810,165500,168399450,3315,3315,3315,3315,0
|
|
20230810,165400,168399450,3315,3315,3315,3315,0
|
|
20230810,165300,168399450,3315,3315,3315,3315,0
|
|
20230810,165200,168399450,3315,3315,3315,3315,0
|
|
20230810,165100,168399450,3315,3315,3315,3315,0
|
|
20230810,165000,168399450,3315,3315,3315,3315,0
|
|
20230810,164900,168399450,3315,3315,3315,3315,0
|
|
20230810,164800,168399450,3315,3315,3315,3315,0
|
|
20230810,164700,168399450,3315,3315,3315,3315,0
|
|
20230810,164600,168399450,3315,3315,3315,3315,2090
|
|
20230810,164500,168399450,3315,3315,3315,3315,0
|
|
20230810,164400,168399450,3315,3315,3315,3315,0
|
|
20230810,164300,168399450,3315,3315,3315,3315,0
|
|
20230810,164200,168399450,3315,3315,3315,3315,0
|
|
20230810,164100,168399450,3315,3315,3315,3315,0
|
|
20230810,164000,168399450,3315,3315,3315,3315,0
|
|
20230810,163900,168399450,3315,3315,3315,3315,0
|
|
20230810,163800,168399450,3315,3315,3315,3315,0
|
|
20230810,163700,168399450,3315,3315,3315,3315,0
|
|
20230810,163600,168399450,3315,3315,3315,3315,0
|
|
20230810,163500,168399450,3315,3315,3315,3315,0
|
|
20230810,163400,168399450,3315,3315,3315,3315,0
|
|
20230810,163300,168399450,3315,3315,3315,3315,0
|
|
20230810,163200,168399450,3315,3315,3315,3315,0
|
|
20230810,163100,168399450,3315,3315,3315,3315,0
|
|
20230810,163000,168399450,3315,3315,3315,3315,0
|
|
20230810,162900,168399450,3315,3315,3315,3315,0
|
|
20230810,162800,168399450,3315,3315,3315,3315,0
|
|
20230810,162700,168399450,3315,3315,3315,3315,0
|
|
20230810,162600,168399450,3315,3315,3315,3315,0
|
|
20230810,162500,168399450,3315,3315,3315,3315,0
|
|
20230810,162400,168399450,3315,3315,3315,3315,0
|
|
20230810,162300,168399450,3315,3315,3315,3315,0
|
|
20230810,162200,168399450,3315,3315,3315,3315,0
|
|
20230810,162100,168399450,3315,3315,3315,3315,0
|
|
20230810,162000,168399450,3315,3315,3315,3315,0
|
|
20230810,161900,168399450,3315,3315,3315,3315,0
|
|
20230810,161800,168399450,3315,3315,3315,3315,0
|
|
20230810,161700,168399450,3315,3315,3315,3315,0
|
|
20230810,161600,168399450,3315,3315,3315,3315,2090
|
|
20230810,161500,168399450,3315,3315,3315,3315,0
|
|
20230810,161400,168399450,3315,3315,3315,3315,0
|
|
20230810,161300,168399450,3315,3315,3315,3315,0
|
|
20230810,161200,168399450,3315,3315,3315,3315,0
|
|
20230810,161100,168399450,3315,3315,3315,3315,0
|
|
20230810,161000,168399450,3315,3315,3315,3315,0
|
|
20230810,160900,168399450,3315,3315,3315,3315,0
|
|
20230810,160800,168399450,3315,3315,3315,3315,0
|
|
20230810,160700,168399450,3315,3315,3315,3315,0
|
|
20230810,160600,168399450,3315,3315,3315,3315,0
|
|
20230810,160500,168399450,3315,3315,3315,3315,0
|
|
20230810,160400,168399450,3315,3315,3315,3315,0
|
|
20230810,160300,168399450,3315,3315,3315,3315,0
|
|
20230810,160200,168399450,3315,3315,3315,3315,0
|
|
20230810,160100,168399450,3315,3315,3315,3315,0
|
|
20230810,160000,168399450,3315,3315,3315,3315,0
|
|
20230810,155900,168399450,3315,3315,3315,3315,0
|
|
20230810,155800,168399450,3315,3315,3315,3315,0
|
|
20230810,155700,168399450,3315,3315,3315,3315,0
|
|
20230810,155600,168399450,3315,3315,3315,3315,0
|
|
20230810,155500,168399450,3315,3315,3315,3315,0
|
|
20230810,155400,168399450,3315,3315,3315,3315,0
|
|
20230810,155300,168399450,3315,3315,3315,3315,0
|
|
20230810,155200,168399450,3315,3315,3315,3315,0
|
|
20230810,155100,168399450,3315,3315,3315,3315,0
|
|
20230810,155000,168399450,3315,3315,3315,3315,0
|
|
20230810,154900,168399450,3315,3315,3315,3315,0
|
|
20230810,154800,168399450,3315,3315,3315,3315,0
|
|
20230810,154700,168399450,3315,3315,3315,3315,0
|
|
20230810,154600,168399450,3315,3315,3315,3315,2090
|
|
20230810,154500,168399450,3315,3315,3315,3315,0
|
|
20230810,154400,168399450,3315,3315,3315,3315,0
|
|
20230810,154300,168399450,3315,3315,3315,3315,0
|
|
20230810,154200,168399450,3315,3315,3315,3315,0
|
|
20230810,154100,168399450,3315,3315,3315,3315,0
|
|
20230810,154000,168399450,3315,3315,3315,3315,0
|
|
20230810,153900,168399450,3315,3315,3315,3315,0
|
|
20230810,153800,168399450,3315,3315,3315,3315,0
|
|
20230810,153700,168399450,3315,3315,3315,3315,0
|
|
20230810,153600,168399450,3315,3315,3315,3315,0
|
|
20230810,153500,168399450,3315,3315,3315,3315,0
|
|
20230810,153400,168399450,3315,3315,3315,3315,0
|
|
20230810,153300,168399450,3315,3315,3315,3315,0
|
|
20230810,153200,168399450,3315,3315,3315,3315,0
|
|
20230810,153100,168399450,3315,3315,3315,3315,0
|
|
20230810,153000,168399450,3315,3315,3315,3315,2090
|
|
20230810,152900,161471100,3310,3310,3310,3310,0
|
|
20230810,152800,161471100,3310,3310,3310,3310,0
|
|
20230810,152700,161471100,3310,3310,3310,3310,0
|
|
20230810,152600,161471100,3310,3310,3310,3310,0
|
|
20230810,152500,161471100,3310,3310,3310,3310,0
|
|
20230810,152400,161471100,3310,3310,3310,3310,0
|
|
20230810,152300,161471100,3310,3310,3310,3310,0
|
|
20230810,152200,161471100,3310,3310,3310,3310,0
|
|
20230810,152100,161471100,3310,3310,3310,3310,0
|
|
20230810,152000,161471100,3310,3310,3310,3310,0
|
|
20230810,151900,161471100,3310,3310,3310,3310,188
|
|
20230810,151800,160848820,3310,3310,3310,3310,30
|
|
20230810,151700,160749520,3300,3300,3300,3300,39
|
|
20230810,151600,160620820,3300,3300,3300,3300,60
|
|
20230810,151500,160422820,3310,3300,3310,3300,258
|
|
20230810,151400,159570460,3300,3300,3300,3300,47
|
|
20230810,151300,159415360,3300,3300,3300,3300,90
|
|
20230810,151200,159118360,3300,3300,3300,3300,121
|
|
20230810,151100,158719060,3300,3300,3300,3300,90
|
|
20230810,151000,158422060,3300,3300,3310,3300,140
|
|
20230810,150900,157959830,3300,3300,3300,3300,76
|
|
20230810,150800,157709030,3300,3305,3305,3300,126
|
|
20230810,150700,157292825,3305,3300,3305,3300,66
|
|
20230810,150600,157074930,3305,3300,3305,3300,186
|
|
20230810,150500,156461120,3300,3300,3300,3300,90
|
|
20230810,150400,156164120,3300,3300,3310,3300,48
|
|
20230810,150300,156005710,3300,3300,3300,3300,156
|
|
20230810,150200,155490910,3310,3310,3310,3300,40
|
|
20230810,150100,155358890,3300,3300,3300,3300,126
|
|
20230810,150000,154943090,3310,3300,3310,3300,159
|
|
20230810,145900,154418380,3300,3305,3310,3300,128
|
|
20230810,145800,153995780,3305,3305,3305,3305,91
|
|
20230810,145700,153695025,3305,3305,3305,3305,302
|
|
20230810,145600,152696915,3305,3305,3305,3305,81
|
|
20230810,145500,152429210,3305,3305,3305,3305,47
|
|
20230810,145400,152273875,3305,3305,3305,3305,165
|
|
20230810,145300,151728550,3305,3305,3305,3305,85
|
|
20230810,145200,151447625,3305,3305,3305,3305,88
|
|
20230810,145100,151156785,3305,3305,3305,3305,128
|
|
20230810,145000,150733745,3305,3305,3305,3305,112
|
|
20230810,144900,150363585,3305,3305,3305,3305,73
|
|
20230810,144800,150122320,3305,3305,3305,3305,122
|
|
20230810,144700,149719110,3305,3305,3305,3305,128
|
|
20230810,144600,149296070,3305,3305,3305,3305,52
|
|
20230810,144500,149124210,3310,3300,3310,3300,132
|
|
20230810,144400,148688510,3300,3300,3300,3300,128
|
|
20230810,144300,148266110,3300,3300,3300,3300,36
|
|
20230810,144200,148147310,3300,3310,3310,3300,178
|
|
20230810,144100,147559410,3300,3300,3300,3300,164
|
|
20230810,144000,147018210,3300,3300,3300,3300,9
|
|
20230810,143900,146988510,3300,3300,3300,3300,167
|
|
20230810,143800,146437410,3300,3300,3300,3300,85
|
|
20230810,143700,146156910,3300,3305,3305,3300,63
|
|
20230810,143600,145948910,3300,3300,3300,3300,165
|
|
20230810,143500,145404410,3305,3305,3305,3305,66
|
|
20230810,143400,145186280,3300,3305,3305,3300,97
|
|
20230810,143300,144866135,3300,3300,3300,3300,95
|
|
20230810,143200,144552635,3300,3300,3300,3300,164
|
|
20230810,143100,144011435,3300,3300,3300,3300,92
|
|
20230810,143000,143707835,3300,3300,3310,3300,79
|
|
20230810,142900,143447085,3300,3300,3305,3300,2083
|
|
20230810,142800,136568105,3295,3295,3295,3295,251
|
|
20230810,142700,135741060,3295,3300,3305,3295,133
|
|
20230810,142600,135302445,3295,3295,3305,3295,2259
|
|
20230810,142500,127858540,3285,3285,3285,3280,83
|
|
20230810,142400,127586085,3280,3275,3285,3275,96
|
|
20230810,142300,127271345,3275,3275,3275,3275,121
|
|
20230810,142200,126875070,3275,3275,3275,3275,91
|
|
20230810,142100,126577045,3275,3275,3275,3275,126
|
|
20230810,142000,126164395,3270,3270,3270,3270,85
|
|
20230810,141900,125886445,3270,3270,3270,3270,129
|
|
20230810,141800,125464615,3270,3280,3280,3270,776
|
|
20230810,141700,122923105,3280,3295,3295,3280,105
|
|
20230810,141600,122578575,3285,3285,3285,3285,164
|
|
20230810,141500,122039835,3285,3285,3285,3285,604
|
|
20230810,141400,120055695,3280,3285,3285,3280,169
|
|
20230810,141300,119501355,3285,3285,3285,3285,59
|
|
20230810,141200,119307540,3285,3285,3285,3285,89
|
|
20230810,141100,119015175,3285,3285,3285,3285,119
|
|
20230810,141000,118624260,3285,3285,3285,3285,85
|
|
20230810,140900,118345035,3285,3285,3285,3285,126
|
|
20230810,140800,117931125,3290,3295,3295,3285,65
|
|
20230810,140700,117717460,3285,3285,3285,3285,164
|
|
20230810,140600,117178720,3285,3285,3285,3285,47
|
|
20230810,140500,117024325,3285,3285,3290,3285,247
|
|
20230810,140400,116212330,3285,3285,3290,3285,121
|
|
20230810,140300,115814840,3285,3285,3285,3285,84
|
|
20230810,140200,115538900,3290,3290,3290,3285,93
|
|
20230810,140100,115233125,3290,3290,3290,3290,92
|
|
20230810,140000,114930445,3290,3290,3290,3290,140
|
|
20230810,135900,114469845,3290,3285,3290,3285,90
|
|
20230810,135800,114174005,3285,3285,3285,3285,112
|
|
20230810,135700,113806085,3285,3285,3285,3285,92
|
|
20230810,135600,113503865,3295,3285,3295,3285,84
|
|
20230810,135500,113227915,3285,3285,3285,3285,128
|
|
20230810,135400,112807435,3285,3285,3285,3285,127
|
|
20230810,135300,112390240,3285,3285,3285,3285,47
|
|
20230810,135200,112235845,3285,3285,3285,3285,119
|
|
20230810,135100,111844930,3285,3285,3285,3285,83
|
|
20230810,135000,111572275,3285,3285,3285,3285,90
|
|
20230810,134900,111276625,3285,3285,3285,3285,165
|
|
20230810,134800,110734600,3285,3285,3285,3285,48
|
|
20230810,134700,110576920,3285,3285,3290,3285,168
|
|
20230810,134600,110025020,3290,3285,3290,3285,57
|
|
20230810,134500,109837725,3285,3285,3290,3285,104
|
|
20230810,134400,109495965,3285,3285,3285,3285,128
|
|
20230810,134300,109075485,3285,3290,3290,3285,504
|
|
20230810,134200,107417560,3285,3290,3290,3285,105
|
|
20230810,134100,107072290,3290,3290,3290,3290,85
|
|
20230810,134000,106792640,3285,3285,3290,3285,779
|
|
20230810,133900,104230360,3285,3285,3285,3285,83
|
|
20230810,133800,103957705,3285,3285,3285,3285,121
|
|
20230810,133700,103560220,3285,3285,3285,3285,91
|
|
20230810,133600,103261285,3290,3290,3290,3290,56
|
|
20230810,133500,103077045,3290,3290,3290,3290,128
|
|
20230810,133400,102655925,3290,3290,3290,3290,90
|
|
20230810,133300,102359825,3290,3290,3290,3290,83
|
|
20230810,133200,102086755,3290,3290,3290,3290,138
|
|
20230810,133100,101632735,3290,3290,3290,3290,83
|
|
20230810,133000,101359665,3290,3290,3290,3290,91
|
|
20230810,132900,101060275,3290,3290,3290,3290,164
|
|
20230810,132800,100520715,3290,3290,3290,3290,48
|
|
20230810,132700,100362795,3290,3290,3290,3290,127
|
|
20230810,132600,99944965,3290,3290,3290,3290,77
|
|
20230810,132500,99691635,3290,3290,3290,3290,128
|
|
20230810,132400,99270515,3290,3290,3295,3290,129
|
|
20230810,132300,98846090,3290,3290,3290,3290,47
|
|
20230810,132200,98691460,3290,3290,3290,3290,165
|
|
20230810,132100,98148610,3290,3290,3290,3290,47
|
|
20230810,132000,97993980,3290,3290,3290,3290,126
|
|
20230810,131900,97579440,3290,3290,3290,3290,78
|
|
20230810,131800,97322820,3290,3290,3290,3290,91
|
|
20230810,131700,97023430,3290,3290,3290,3290,127
|
|
20230810,131600,96605600,3290,3290,3290,3290,94
|
|
20230810,131500,96296340,3290,3290,3290,3290,126
|
|
20230810,131400,95881800,3290,3290,3290,3290,47
|
|
20230810,131300,95727170,3290,3295,3295,3290,162
|
|
20230810,131200,95194165,3295,3295,3295,3295,11
|
|
20230810,131100,95157920,3295,3295,3295,3295,121
|
|
20230810,131000,94759225,3295,3300,3300,3295,173
|
|
20230810,130900,94188940,3295,3300,3300,3295,604
|
|
20230810,130800,92198395,3300,3300,3300,3300,85
|
|
20230810,130700,91917895,3300,3300,3300,3300,123
|
|
20230810,130600,91511995,3300,3300,3300,3300,112
|
|
20230810,130500,91142395,3300,3300,3300,3300,47
|
|
20230810,130400,90987295,3300,3300,3300,3300,159
|
|
20230810,130300,90462595,3305,3300,3305,3300,124
|
|
20230810,130200,90053390,3305,3300,3305,3300,46
|
|
20230810,130100,89901585,3300,3300,3300,3300,123
|
|
20230810,130000,89495685,3300,3300,3300,3300,114
|
|
20230810,125900,89119485,3300,3300,3300,3300,53
|
|
20230810,125800,88944585,3300,3300,3300,3300,130
|
|
20230810,125700,88515585,3300,3300,3300,3300,165
|
|
20230810,125600,87971085,3300,3300,3300,3300,15
|
|
20230810,125500,87921585,3300,3300,3300,3300,166
|
|
20230810,125400,87373785,3300,3300,3300,3300,129
|
|
20230810,125300,86948085,3300,3300,3300,3300,42
|
|
20230810,125200,86809485,3300,3300,3300,3300,129
|
|
20230810,125100,86383785,3300,3300,3300,3300,130
|
|
20230810,125000,85954785,3300,3300,3300,3300,52
|
|
20230810,124900,85783185,3300,3300,3305,3300,133
|
|
20230810,124800,85344280,3300,3300,3300,3300,63
|
|
20230810,124700,85136380,3300,3300,3300,3300,6
|
|
20230810,124600,85116580,3300,3300,3300,3300,52
|
|
20230810,124500,84944980,3300,3305,3305,3300,11
|
|
20230810,124400,84908675,3305,3305,3305,3305,51
|
|
20230810,124300,84740120,3305,3305,3305,3305,18
|
|
20230810,124200,84680630,3305,3305,3305,3305,15
|
|
20230810,124100,84631055,3305,3305,3305,3305,84
|
|
20230810,124000,84353435,3305,3305,3305,3305,15
|
|
20230810,123900,84303860,3305,3305,3305,3305,93
|
|
20230810,123800,83996495,3305,3305,3305,3305,107
|
|
20230810,123700,83642860,3300,3300,3300,3300,42
|
|
20230810,123600,83504260,3305,3305,3305,3305,100
|
|
20230810,123500,83173760,3305,3305,3305,3300,96
|
|
20230810,123400,82856660,3305,3305,3305,3305,13
|
|
20230810,123300,82813695,3305,3300,3305,3300,52
|
|
20230810,123200,82641885,3300,3305,3305,3300,50
|
|
20230810,123100,82476820,3305,3300,3305,3300,89
|
|
20230810,123000,82182885,3300,3300,3300,3300,96
|
|
20230810,122900,81866085,3300,3300,3300,3300,23
|
|
20230810,122800,81790185,3300,3300,3300,3300,101
|
|
20230810,122700,81456885,3300,3300,3300,3300,47
|
|
20230810,122600,81301785,3300,3300,3300,3300,92
|
|
20230810,122500,80998185,3305,3300,3305,3300,50
|
|
20230810,122400,80833165,3300,3300,3300,3300,60
|
|
20230810,122300,80635165,3300,3300,3300,3300,60
|
|
20230810,122200,80437165,3300,3300,3300,3300,64
|
|
20230810,122100,80225965,3300,3300,3300,3300,91
|
|
20230810,122000,79925665,3300,3300,3300,3300,47
|
|
20230810,121900,79770565,3305,3300,3305,3300,59
|
|
20230810,121800,79575805,3300,3300,3300,3300,194
|
|
20230810,121700,78935605,3300,3300,3300,3300,51
|
|
20230810,121600,78767305,3300,3300,3300,3300,42
|
|
20230810,121500,78628705,3305,3305,3305,3300,65
|
|
20230810,121400,78414090,3300,3305,3305,3300,86
|
|
20230810,121300,78130060,3305,3305,3305,3305,93
|
|
20230810,121200,77822695,3305,3310,3310,3305,105
|
|
20230810,121100,77475630,3305,3305,3305,3305,32
|
|
20230810,121000,77369870,3305,3310,3310,3305,79
|
|
20230810,120900,77108590,3320,3320,3320,3320,0
|
|
20230810,120800,77108590,3320,3305,3320,3305,132
|
|
20230810,120700,76672110,3305,3305,3305,3305,47
|
|
20230810,120600,76516775,3310,3305,3310,3305,938
|
|
20230810,120500,73412230,3305,3310,3310,3305,236
|
|
20230810,120400,72631250,3310,3310,3310,3310,14
|
|
20230810,120300,72584910,3310,3310,3310,3310,92
|
|
20230810,120200,72280390,3310,3310,3310,3310,111
|
|
20230810,120100,71912980,3310,3310,3310,3310,91
|
|
20230810,120000,71611770,3310,3310,3310,3310,67
|
|
20230810,115900,71390000,3310,3310,3310,3310,41
|
|
20230810,115800,71254290,3320,3315,3320,3315,44
|
|
20230810,115700,71108345,3315,3310,3315,3310,34
|
|
20230810,115600,70995705,3310,3305,3310,3305,790
|
|
20230810,115500,68381150,3305,3305,3305,3305,64
|
|
20230810,115400,68169630,3310,3310,3310,3310,610
|
|
20230810,115300,66150530,3315,3315,3315,3315,4
|
|
20230810,115200,66137270,3315,3315,3320,3315,447
|
|
20230810,115100,64655425,3315,3320,3320,3315,69
|
|
20230810,115000,64426600,3315,3315,3315,3315,89
|
|
20230810,114900,64131565,3315,3315,3315,3315,51
|
|
20230810,114800,63962500,3315,3315,3315,3315,51
|
|
20230810,114700,63793435,3315,3315,3315,3315,45
|
|
20230810,114600,63644260,3315,3315,3315,3315,1224
|
|
20230810,114500,59586700,3315,3315,3315,3315,91
|
|
20230810,114400,59285035,3315,3320,3320,3315,64
|
|
20230810,114300,59072810,3315,3315,3315,3315,87
|
|
20230810,114200,58784405,3315,3315,3315,3315,51
|
|
20230810,114100,58615340,3315,3315,3315,3315,46
|
|
20230810,114000,58462850,3315,3315,3315,3315,10
|
|
20230810,113900,58429700,3315,3315,3315,3315,18
|
|
20230810,113800,58370030,3315,3315,3315,3315,36
|
|
20230810,113700,58250690,3315,3315,3315,3315,18
|
|
20230810,113600,58191020,3315,3315,3315,3315,54
|
|
20230810,113500,58012010,3315,3315,3315,3315,9
|
|
20230810,113400,57982175,3320,3315,3320,3315,47
|
|
20230810,113300,57826365,3320,3320,3320,3320,0
|
|
20230810,113200,57826365,3320,3315,3320,3315,38
|
|
20230810,113100,57700390,3320,3315,3320,3315,6
|
|
20230810,113000,57680495,3315,3320,3320,3315,10
|
|
20230810,112900,57647340,3315,3315,3315,3315,18
|
|
20230810,112800,57587670,3315,3315,3315,3315,18
|
|
20230810,112700,57528000,3315,3315,3315,3315,9
|
|
20230810,112600,57498165,3320,3320,3320,3320,0
|
|
20230810,112500,57498165,3320,3320,3320,3320,0
|
|
20230810,112400,57498165,3320,3320,3320,3320,0
|
|
20230810,112300,57498165,3320,3320,3320,3320,80
|
|
20230810,112200,57232565,3315,3315,3315,3315,9
|
|
20230810,112100,57202730,3315,3315,3315,3315,9
|
|
20230810,112000,57172895,3320,3320,3320,3320,10
|
|
20230810,111900,57139695,3320,3320,3320,3320,0
|
|
20230810,111800,57139695,3320,3320,3320,3320,0
|
|
20230810,111700,57139695,3320,3320,3320,3320,10
|
|
20230810,111600,57106495,3320,3320,3320,3320,0
|
|
20230810,111500,57106495,3320,3320,3320,3320,4
|
|
20230810,111400,57093215,3320,3320,3320,3320,0
|
|
20230810,111300,57093215,3320,3320,3320,3320,0
|
|
20230810,111200,57093215,3320,3320,3320,3320,11
|
|
20230810,111100,57056695,3315,3315,3315,3315,10
|
|
20230810,111000,57023545,3320,3320,3320,3320,0
|
|
20230810,110900,57023545,3320,3320,3320,3320,110
|
|
20230810,110800,56658345,3315,3315,3315,3315,0
|
|
20230810,110700,56658345,3315,3315,3315,3315,3
|
|
20230810,110600,56648400,3320,3320,3320,3320,3
|
|
20230810,110500,56638440,3320,3320,3320,3320,209
|
|
20230810,110400,55944560,3320,3320,3320,3320,4
|
|
20230810,110300,55931280,3320,3320,3320,3320,20
|
|
20230810,110200,55864880,3320,3320,3320,3320,11
|
|
20230810,110100,55828360,3320,3320,3320,3320,51
|
|
20230810,110000,55659040,3325,3325,3325,3325,0
|
|
20230810,105900,55659040,3325,3325,3325,3325,1
|
|
20230810,105800,55655715,3325,3325,3325,3325,0
|
|
20230810,105700,55655715,3325,3325,3325,3325,0
|
|
20230810,105600,55655715,3325,3325,3325,3325,0
|
|
20230810,105500,55655715,3325,3325,3325,3325,0
|
|
20230810,105400,55655715,3325,3325,3325,3325,1
|
|
20230810,105300,55652390,3320,3320,3320,3320,0
|
|
20230810,105200,55652390,3320,3320,3320,3320,0
|
|
20230810,105100,55652390,3320,3320,3320,3320,50
|
|
20230810,105000,55486390,3320,3320,3320,3320,963
|
|
20230810,104900,52289230,3325,3325,3325,3325,0
|
|
20230810,104800,52289230,3325,3325,3325,3325,0
|
|
20230810,104700,52289230,3325,3325,3325,3325,0
|
|
20230810,104600,52289230,3325,3325,3325,3325,20
|
|
20230810,104500,52222730,3320,3320,3320,3320,249
|
|
20230810,104400,51396050,3320,3320,3320,3320,0
|
|
20230810,104300,51396050,3320,3320,3320,3320,0
|
|
20230810,104200,51396050,3320,3320,3320,3320,50
|
|
20230810,104100,51230050,3325,3325,3325,3325,0
|
|
20230810,104000,51230050,3325,3325,3325,3325,0
|
|
20230810,103900,51230050,3325,3325,3325,3325,200
|
|
20230810,103800,50565050,3320,3320,3320,3320,0
|
|
20230810,103700,50565050,3320,3320,3320,3320,0
|
|
20230810,103600,50565050,3320,3320,3320,3320,0
|
|
20230810,103500,50565050,3320,3320,3320,3320,0
|
|
20230810,103400,50565050,3320,3320,3320,3320,1545
|
|
20230810,103300,45435650,3320,3320,3320,3320,252
|
|
20230810,103200,44599010,3320,3320,3320,3320,0
|
|
20230810,103100,44599010,3320,3320,3320,3320,1
|
|
20230810,103000,44595690,3325,3325,3325,3325,0
|
|
20230810,102900,44595690,3325,3325,3325,3325,125
|
|
20230810,102800,44180065,3335,3335,3335,3335,0
|
|
20230810,102700,44180065,3335,3335,3335,3335,0
|
|
20230810,102600,44180065,3335,3330,3335,3330,29
|
|
20230810,102500,44083420,3335,3335,3335,3335,0
|
|
20230810,102400,44083420,3335,3335,3335,3335,1
|
|
20230810,102300,44080085,3335,3335,3335,3335,3
|
|
20230810,102200,44070080,3335,3335,3335,3335,10
|
|
20230810,102100,44036730,3335,3335,3335,3335,1
|
|
20230810,102000,44033395,3335,3335,3335,3335,0
|
|
20230810,101900,44033395,3335,3335,3335,3335,0
|
|
20230810,101800,44033395,3335,3335,3335,3335,0
|
|
20230810,101700,44033395,3335,3335,3335,3335,1146
|
|
20230810,101600,40211485,3340,3340,3340,3340,6
|
|
20230810,101500,40191445,3340,3340,3340,3340,0
|
|
20230810,101400,40191445,3340,3340,3340,3335,4
|
|
20230810,101300,40178090,3340,3340,3340,3340,0
|
|
20230810,101200,40178090,3340,3340,3340,3340,0
|
|
20230810,101100,40178090,3340,3340,3340,3340,0
|
|
20230810,101000,40178090,3340,3340,3340,3340,40
|
|
20230810,100900,40044490,3335,3335,3335,3335,50
|
|
20230810,100800,39877740,3335,3335,3335,3335,0
|
|
20230810,100700,39877740,3335,3335,3335,3335,2806
|
|
20230810,100600,30519730,3335,3335,3335,3335,0
|
|
20230810,100500,30519730,3335,3335,3335,3335,3
|
|
20230810,100400,30509725,3335,3335,3335,3335,48
|
|
20230810,100300,30349645,3345,3345,3345,3345,0
|
|
20230810,100200,30349645,3345,3345,3345,3345,0
|
|
20230810,100100,30349645,3345,3345,3345,3345,13
|
|
20230810,100000,30306160,3340,3340,3340,3340,0
|
|
20230810,095900,30306160,3340,3340,3340,3340,0
|
|
20230810,095800,30306160,3340,3340,3340,3340,334
|
|
20230810,095700,29190600,3340,3340,3340,3340,0
|
|
20230810,095600,29190600,3340,3340,3340,3340,0
|
|
20230810,095500,29190600,3340,3340,3340,3340,17
|
|
20230810,095400,29133820,3340,3340,3340,3340,0
|
|
20230810,095300,29133820,3340,3340,3340,3340,0
|
|
20230810,095200,29133820,3340,3340,3340,3340,0
|
|
20230810,095100,29133820,3340,3340,3340,3340,0
|
|
20230810,095000,29133820,3340,3340,3340,3340,0
|
|
20230810,094900,29133820,3340,3340,3340,3340,1
|
|
20230810,094800,29130480,3320,3320,3320,3320,0
|
|
20230810,094700,29130480,3320,3320,3320,3320,0
|
|
20230810,094600,29130480,3320,3320,3320,3320,0
|
|
20230810,094500,29130480,3320,3320,3320,3320,0
|
|
20230810,094400,29130480,3320,3320,3320,3320,0
|
|
20230810,094300,29130480,3320,3335,3335,3310,4262
|
|
20230810,094200,14968435,3340,3340,3340,3340,1
|
|
20230810,094100,14965095,3340,3340,3340,3340,8
|
|
20230810,094000,14938375,3340,3340,3340,3340,22
|
|
20230810,093900,14864895,3335,3335,3335,3335,0
|
|
20230810,093800,14864895,3335,3335,3335,3335,1
|
|
20230810,093700,14861560,3340,3340,3340,3340,0
|
|
20230810,093600,14861560,3340,3340,3340,3340,12
|
|
20230810,093500,14821480,3340,3345,3345,3340,83
|
|
20230810,093400,14544255,3340,3340,3340,3340,6
|
|
20230810,093300,14524215,3345,3345,3345,3345,76
|
|
20230810,093200,14269995,3345,3340,3345,3340,50
|
|
20230810,093100,14102985,3340,3335,3340,3335,4
|
|
20230810,093000,14089635,3335,3335,3335,3335,70
|
|
20230810,092900,13856185,3340,3340,3340,3340,1050
|
|
20230810,092800,10349185,3335,3335,3335,3335,1
|
|
20230810,092700,10345850,3330,3330,3330,3330,0
|
|
20230810,092600,10345850,3330,3330,3330,3330,0
|
|
20230810,092500,10345850,3330,3330,3330,3330,1072
|
|
20230810,092400,6776090,3330,3330,3330,3330,17
|
|
20230810,092300,6719480,3325,3325,3325,3325,0
|
|
20230810,092200,6719480,3325,3325,3325,3325,764
|
|
20230810,092100,4179180,3325,3325,3325,3325,0
|
|
20230810,092000,4179180,3325,3325,3325,3325,256
|
|
20230810,091900,3327980,3325,3325,3325,3325,30
|
|
20230810,091800,3228230,3310,3310,3310,3310,0
|
|
20230810,091700,3228230,3310,3310,3310,3310,0
|
|
20230810,091600,3228230,3310,3310,3310,3310,0
|
|
20230810,091500,3228230,3310,3310,3310,3310,0
|
|
20230810,091400,3228230,3310,3310,3310,3310,0
|
|
20230810,091300,3228230,3310,3310,3310,3310,27
|
|
20230810,091200,3138860,3310,3310,3310,3310,3
|
|
20230810,091100,3128930,3300,3310,3310,3300,500
|
|
20230810,091000,1477135,3310,3310,3310,3310,0
|
|
20230810,090900,1477135,3310,3310,3310,3310,0
|
|
20230810,090800,1477135,3310,3310,3310,3310,0
|
|
20230810,090700,1477135,3310,3310,3310,3310,0
|
|
20230810,090600,1477135,3310,3310,3310,3310,0
|
|
20230810,090500,1477135,3310,3310,3310,3310,0
|
|
20230810,090400,1477135,3310,3310,3310,3310,0
|
|
20230810,090300,1477135,3310,3310,3310,3310,0
|
|
20230810,090200,1477135,3310,3310,3310,3310,0
|
|
20230810,090100,1477135,3310,3330,3330,3310,125
|
|
20230810,090000,1060905,3305,3305,3305,3305,321
|