649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194600,78313835,3345,3345,3345,3345,1779
|
|
20230913,194500,78313835,3345,3345,3345,3345,0
|
|
20230913,194400,78313835,3345,3345,3345,3345,0
|
|
20230913,194300,78313835,3345,3345,3345,3345,0
|
|
20230913,194200,78313835,3345,3345,3345,3345,0
|
|
20230913,194100,78313835,3345,3345,3345,3345,0
|
|
20230913,194000,78313835,3345,3345,3345,3345,0
|
|
20230913,193900,78313835,3345,3345,3345,3345,0
|
|
20230913,193800,78313835,3345,3345,3345,3345,0
|
|
20230913,193700,78313835,3345,3345,3345,3345,0
|
|
20230913,193600,78313835,3345,3345,3345,3345,0
|
|
20230913,193500,78313835,3345,3345,3345,3345,0
|
|
20230913,193400,78313835,3345,3345,3345,3345,0
|
|
20230913,193300,78313835,3345,3345,3345,3345,0
|
|
20230913,193200,78313835,3345,3345,3345,3345,0
|
|
20230913,193100,78313835,3345,3345,3345,3345,0
|
|
20230913,193000,78313835,3345,3345,3345,3345,0
|
|
20230913,192900,78313835,3345,3345,3345,3345,0
|
|
20230913,192800,78313835,3345,3345,3345,3345,0
|
|
20230913,192700,78313835,3345,3345,3345,3345,0
|
|
20230913,192600,78313835,3345,3345,3345,3345,0
|
|
20230913,192500,78313835,3345,3345,3345,3345,0
|
|
20230913,192400,78313835,3345,3345,3345,3345,0
|
|
20230913,192300,78313835,3345,3345,3345,3345,0
|
|
20230913,192200,78313835,3345,3345,3345,3345,0
|
|
20230913,192100,78313835,3345,3345,3345,3345,0
|
|
20230913,192000,78313835,3345,3345,3345,3345,0
|
|
20230913,191900,78313835,3345,3345,3345,3345,0
|
|
20230913,191800,78313835,3345,3345,3345,3345,0
|
|
20230913,191700,78313835,3345,3345,3345,3345,0
|
|
20230913,191600,78313835,3345,3345,3345,3345,1779
|
|
20230913,191500,78313835,3345,3345,3345,3345,0
|
|
20230913,191400,78313835,3345,3345,3345,3345,0
|
|
20230913,191300,78313835,3345,3345,3345,3345,0
|
|
20230913,191200,78313835,3345,3345,3345,3345,0
|
|
20230913,191100,78313835,3345,3345,3345,3345,0
|
|
20230913,191000,78313835,3345,3345,3345,3345,0
|
|
20230913,190900,78313835,3345,3345,3345,3345,0
|
|
20230913,190800,78313835,3345,3345,3345,3345,0
|
|
20230913,190700,78313835,3345,3345,3345,3345,0
|
|
20230913,190600,78313835,3345,3345,3345,3345,0
|
|
20230913,190500,78313835,3345,3345,3345,3345,0
|
|
20230913,190400,78313835,3345,3345,3345,3345,0
|
|
20230913,190300,78313835,3345,3345,3345,3345,0
|
|
20230913,190200,78313835,3345,3345,3345,3345,0
|
|
20230913,190100,78313835,3345,3345,3345,3345,0
|
|
20230913,190000,78313835,3345,3345,3345,3345,0
|
|
20230913,185900,78313835,3345,3345,3345,3345,0
|
|
20230913,185800,78313835,3345,3345,3345,3345,0
|
|
20230913,185700,78313835,3345,3345,3345,3345,0
|
|
20230913,185600,78313835,3345,3345,3345,3345,0
|
|
20230913,185500,78313835,3345,3345,3345,3345,0
|
|
20230913,185400,78313835,3345,3345,3345,3345,0
|
|
20230913,185300,78313835,3345,3345,3345,3345,0
|
|
20230913,185200,78313835,3345,3345,3345,3345,0
|
|
20230913,185100,78313835,3345,3345,3345,3345,0
|
|
20230913,185000,78313835,3345,3345,3345,3345,0
|
|
20230913,184900,78313835,3345,3345,3345,3345,0
|
|
20230913,184800,78313835,3345,3345,3345,3345,0
|
|
20230913,184700,78313835,3345,3345,3345,3345,0
|
|
20230913,184600,78313835,3345,3345,3345,3345,1779
|
|
20230913,184500,78313835,3345,3345,3345,3345,0
|
|
20230913,184400,78313835,3345,3345,3345,3345,0
|
|
20230913,184300,78313835,3345,3345,3345,3345,0
|
|
20230913,184200,78313835,3345,3345,3345,3345,0
|
|
20230913,184100,78313835,3345,3345,3345,3345,0
|
|
20230913,184000,78313835,3345,3345,3345,3345,0
|
|
20230913,183900,78313835,3345,3345,3345,3345,0
|
|
20230913,183800,78313835,3345,3345,3345,3345,0
|
|
20230913,183700,78313835,3345,3345,3345,3345,0
|
|
20230913,183600,78313835,3345,3345,3345,3345,0
|
|
20230913,183500,78313835,3345,3345,3345,3345,0
|
|
20230913,183400,78313835,3345,3345,3345,3345,0
|
|
20230913,183300,78313835,3345,3345,3345,3345,0
|
|
20230913,183200,78313835,3345,3345,3345,3345,0
|
|
20230913,183100,78313835,3345,3345,3345,3345,0
|
|
20230913,183000,78313835,3345,3345,3345,3345,0
|
|
20230913,182900,78313835,3345,3345,3345,3345,0
|
|
20230913,182800,78313835,3345,3345,3345,3345,0
|
|
20230913,182700,78313835,3345,3345,3345,3345,0
|
|
20230913,182600,78313835,3345,3345,3345,3345,0
|
|
20230913,182500,78313835,3345,3345,3345,3345,0
|
|
20230913,182400,78313835,3345,3345,3345,3345,0
|
|
20230913,182300,78313835,3345,3345,3345,3345,0
|
|
20230913,182200,78313835,3345,3345,3345,3345,0
|
|
20230913,182100,78313835,3345,3345,3345,3345,0
|
|
20230913,182000,78313835,3345,3345,3345,3345,0
|
|
20230913,181900,78313835,3345,3345,3345,3345,0
|
|
20230913,181800,78313835,3345,3345,3345,3345,0
|
|
20230913,181700,78313835,3345,3345,3345,3345,0
|
|
20230913,181600,78313835,3345,3345,3345,3345,1779
|
|
20230913,181500,78313835,3345,3345,3345,3345,0
|
|
20230913,181400,78313835,3345,3345,3345,3345,0
|
|
20230913,181300,78313835,3345,3345,3345,3345,0
|
|
20230913,181200,78313835,3345,3345,3345,3345,0
|
|
20230913,181100,78313835,3345,3345,3345,3345,0
|
|
20230913,181000,78313835,3345,3345,3345,3345,0
|
|
20230913,180900,78313835,3345,3345,3345,3345,0
|
|
20230913,180800,78313835,3345,3345,3345,3345,0
|
|
20230913,180700,78313835,3345,3345,3345,3345,0
|
|
20230913,180600,78313835,3345,3345,3345,3345,0
|
|
20230913,180500,78313835,3345,3345,3345,3345,0
|
|
20230913,180400,78313835,3345,3345,3345,3345,0
|
|
20230913,180300,78313835,3345,3345,3345,3345,0
|
|
20230913,180200,78313835,3345,3345,3345,3345,0
|
|
20230913,180100,78313835,3345,3345,3345,3345,0
|
|
20230913,180000,78313835,3345,3345,3345,3345,0
|
|
20230913,175900,78313835,3345,3345,3345,3345,0
|
|
20230913,175800,78313835,3345,3345,3345,3345,0
|
|
20230913,175700,78313835,3345,3345,3345,3345,0
|
|
20230913,175600,78313835,3345,3345,3345,3345,0
|
|
20230913,175500,78313835,3345,3345,3345,3345,0
|
|
20230913,175400,78313835,3345,3345,3345,3345,0
|
|
20230913,175300,78313835,3345,3345,3345,3345,0
|
|
20230913,175200,78313835,3345,3345,3345,3345,0
|
|
20230913,175100,78313835,3345,3345,3345,3345,0
|
|
20230913,175000,78313835,3345,3345,3345,3345,0
|
|
20230913,174900,78313835,3345,3345,3345,3345,0
|
|
20230913,174800,78313835,3345,3345,3345,3345,0
|
|
20230913,174700,78313835,3345,3345,3345,3345,0
|
|
20230913,174600,78313835,3345,3345,3345,3345,1779
|
|
20230913,174500,78313835,3345,3345,3345,3345,0
|
|
20230913,174400,78313835,3345,3345,3345,3345,0
|
|
20230913,174300,78313835,3345,3345,3345,3345,0
|
|
20230913,174200,78313835,3345,3345,3345,3345,0
|
|
20230913,174100,78313835,3345,3345,3345,3345,0
|
|
20230913,174000,78313835,3345,3345,3345,3345,0
|
|
20230913,173900,78313835,3345,3345,3345,3345,0
|
|
20230913,173800,78313835,3345,3345,3345,3345,0
|
|
20230913,173700,78313835,3345,3345,3345,3345,0
|
|
20230913,173600,78313835,3345,3345,3345,3345,0
|
|
20230913,173500,78313835,3345,3345,3345,3345,0
|
|
20230913,173400,78313835,3345,3345,3345,3345,0
|
|
20230913,173300,78313835,3345,3345,3345,3345,0
|
|
20230913,173200,78313835,3345,3345,3345,3345,0
|
|
20230913,173100,78313835,3345,3345,3345,3345,0
|
|
20230913,173000,78313835,3345,3345,3345,3345,0
|
|
20230913,172900,78313835,3345,3345,3345,3345,0
|
|
20230913,172800,78313835,3345,3345,3345,3345,0
|
|
20230913,172700,78313835,3345,3345,3345,3345,0
|
|
20230913,172600,78313835,3345,3345,3345,3345,0
|
|
20230913,172500,78313835,3345,3345,3345,3345,0
|
|
20230913,172400,78313835,3345,3345,3345,3345,0
|
|
20230913,172300,78313835,3345,3345,3345,3345,0
|
|
20230913,172200,78313835,3345,3345,3345,3345,0
|
|
20230913,172100,78313835,3345,3345,3345,3345,0
|
|
20230913,172000,78313835,3345,3345,3345,3345,0
|
|
20230913,171900,78313835,3345,3345,3345,3345,0
|
|
20230913,171800,78313835,3345,3345,3345,3345,0
|
|
20230913,171700,78313835,3345,3345,3345,3345,0
|
|
20230913,171600,78313835,3345,3345,3345,3345,1779
|
|
20230913,171500,78313835,3345,3345,3345,3345,0
|
|
20230913,171400,78313835,3345,3345,3345,3345,0
|
|
20230913,171300,78313835,3345,3345,3345,3345,0
|
|
20230913,171200,78313835,3345,3345,3345,3345,0
|
|
20230913,171100,78313835,3345,3345,3345,3345,0
|
|
20230913,171000,78313835,3345,3345,3345,3345,0
|
|
20230913,170900,78313835,3345,3345,3345,3345,0
|
|
20230913,170800,78313835,3345,3345,3345,3345,0
|
|
20230913,170700,78313835,3345,3345,3345,3345,0
|
|
20230913,170600,78313835,3345,3345,3345,3345,0
|
|
20230913,170500,78313835,3345,3345,3345,3345,0
|
|
20230913,170400,78313835,3345,3345,3345,3345,0
|
|
20230913,170300,78313835,3345,3345,3345,3345,0
|
|
20230913,170200,78313835,3345,3345,3345,3345,0
|
|
20230913,170100,78313835,3345,3345,3345,3345,0
|
|
20230913,170000,78313835,3345,3345,3345,3345,0
|
|
20230913,165900,78313835,3345,3345,3345,3345,0
|
|
20230913,165800,78313835,3345,3345,3345,3345,0
|
|
20230913,165700,78313835,3345,3345,3345,3345,0
|
|
20230913,165600,78313835,3345,3345,3345,3345,0
|
|
20230913,165500,78313835,3345,3345,3345,3345,0
|
|
20230913,165400,78313835,3345,3345,3345,3345,0
|
|
20230913,165300,78313835,3345,3345,3345,3345,0
|
|
20230913,165200,78313835,3345,3345,3345,3345,0
|
|
20230913,165100,78313835,3345,3345,3345,3345,0
|
|
20230913,165000,78313835,3345,3345,3345,3345,0
|
|
20230913,164900,78313835,3345,3345,3345,3345,0
|
|
20230913,164800,78313835,3345,3345,3345,3345,0
|
|
20230913,164700,78313835,3345,3345,3345,3345,0
|
|
20230913,164600,78313835,3345,3345,3345,3345,1779
|
|
20230913,164500,78313835,3345,3345,3345,3345,0
|
|
20230913,164400,78313835,3345,3345,3345,3345,0
|
|
20230913,164300,78313835,3345,3345,3345,3345,0
|
|
20230913,164200,78313835,3345,3345,3345,3345,0
|
|
20230913,164100,78313835,3345,3345,3345,3345,0
|
|
20230913,164000,78313835,3345,3345,3345,3345,0
|
|
20230913,163900,78313835,3345,3345,3345,3345,0
|
|
20230913,163800,78313835,3345,3345,3345,3345,0
|
|
20230913,163700,78313835,3345,3345,3345,3345,0
|
|
20230913,163600,78313835,3345,3345,3345,3345,0
|
|
20230913,163500,78313835,3345,3345,3345,3345,0
|
|
20230913,163400,78313835,3345,3345,3345,3345,0
|
|
20230913,163300,78313835,3345,3345,3345,3345,0
|
|
20230913,163200,78313835,3345,3345,3345,3345,0
|
|
20230913,163100,78313835,3345,3345,3345,3345,0
|
|
20230913,163000,78313835,3345,3345,3345,3345,0
|
|
20230913,162900,78313835,3345,3345,3345,3345,0
|
|
20230913,162800,78313835,3345,3345,3345,3345,0
|
|
20230913,162700,78313835,3345,3345,3345,3345,0
|
|
20230913,162600,78313835,3345,3345,3345,3345,0
|
|
20230913,162500,78313835,3345,3345,3345,3345,0
|
|
20230913,162400,78313835,3345,3345,3345,3345,0
|
|
20230913,162300,78313835,3345,3345,3345,3345,0
|
|
20230913,162200,78313835,3345,3345,3345,3345,0
|
|
20230913,162100,78313835,3345,3345,3345,3345,0
|
|
20230913,162000,78313835,3345,3345,3345,3345,0
|
|
20230913,161900,78313835,3345,3345,3345,3345,0
|
|
20230913,161800,78313835,3345,3345,3345,3345,0
|
|
20230913,161700,78313835,3345,3345,3345,3345,0
|
|
20230913,161600,78313835,3345,3345,3345,3345,1779
|
|
20230913,161500,78313835,3345,3345,3345,3345,0
|
|
20230913,161400,78313835,3345,3345,3345,3345,0
|
|
20230913,161300,78313835,3345,3345,3345,3345,0
|
|
20230913,161200,78313835,3345,3345,3345,3345,0
|
|
20230913,161100,78313835,3345,3345,3345,3345,0
|
|
20230913,161000,78313835,3345,3345,3345,3345,0
|
|
20230913,160900,78313835,3345,3345,3345,3345,0
|
|
20230913,160800,78313835,3345,3345,3345,3345,0
|
|
20230913,160700,78313835,3345,3345,3345,3345,0
|
|
20230913,160600,78313835,3345,3345,3345,3345,0
|
|
20230913,160500,78313835,3345,3345,3345,3345,0
|
|
20230913,160400,78313835,3345,3345,3345,3345,0
|
|
20230913,160300,78313835,3345,3345,3345,3345,0
|
|
20230913,160200,78313835,3345,3345,3345,3345,0
|
|
20230913,160100,78313835,3345,3345,3345,3345,0
|
|
20230913,160000,78313835,3345,3345,3345,3345,0
|
|
20230913,155900,78313835,3345,3345,3345,3345,0
|
|
20230913,155800,78313835,3345,3345,3345,3345,0
|
|
20230913,155700,78313835,3345,3345,3345,3345,0
|
|
20230913,155600,78313835,3345,3345,3345,3345,0
|
|
20230913,155500,78313835,3345,3345,3345,3345,0
|
|
20230913,155400,78313835,3345,3345,3345,3345,0
|
|
20230913,155300,78313835,3345,3345,3345,3345,0
|
|
20230913,155200,78313835,3345,3345,3345,3345,0
|
|
20230913,155100,78313835,3345,3345,3345,3345,0
|
|
20230913,155000,78313835,3345,3345,3345,3345,0
|
|
20230913,154900,78313835,3345,3345,3345,3345,0
|
|
20230913,154800,78313835,3345,3345,3345,3345,0
|
|
20230913,154700,78313835,3345,3345,3345,3345,0
|
|
20230913,154600,78313835,3345,3345,3345,3345,1779
|
|
20230913,154500,78313835,3345,3345,3345,3345,0
|
|
20230913,154400,78313835,3345,3345,3345,3345,0
|
|
20230913,154300,78313835,3345,3345,3345,3345,0
|
|
20230913,154200,78313835,3345,3345,3345,3345,0
|
|
20230913,154100,78313835,3345,3345,3345,3345,0
|
|
20230913,154000,78313835,3345,3345,3345,3345,0
|
|
20230913,153900,78313835,3345,3345,3345,3345,0
|
|
20230913,153800,78313835,3345,3345,3345,3345,0
|
|
20230913,153700,78313835,3345,3345,3345,3345,0
|
|
20230913,153600,78313835,3345,3345,3345,3345,0
|
|
20230913,153500,78313835,3345,3345,3345,3345,0
|
|
20230913,153400,78313835,3345,3345,3345,3345,0
|
|
20230913,153300,78313835,3345,3345,3345,3345,0
|
|
20230913,153200,78313835,3345,3345,3345,3345,0
|
|
20230913,153100,78313835,3345,3345,3345,3345,0
|
|
20230913,153000,78313835,3345,3345,3345,3345,1779
|
|
20230913,152900,72363080,3345,3345,3345,3345,0
|
|
20230913,152800,72363080,3345,3345,3345,3345,0
|
|
20230913,152700,72363080,3345,3345,3345,3345,0
|
|
20230913,152600,72363080,3345,3345,3345,3345,0
|
|
20230913,152500,72363080,3345,3345,3345,3345,0
|
|
20230913,152400,72363080,3345,3345,3345,3345,0
|
|
20230913,152300,72363080,3345,3345,3345,3345,0
|
|
20230913,152200,72363080,3345,3345,3345,3345,0
|
|
20230913,152100,72363080,3345,3345,3345,3345,0
|
|
20230913,152000,72363080,3345,3345,3345,3345,0
|
|
20230913,151900,72363080,3345,3335,3345,3335,764
|
|
20230913,151800,69812520,3335,3335,3335,3335,0
|
|
20230913,151700,69812520,3335,3335,3335,3335,0
|
|
20230913,151600,69812520,3335,3335,3335,3335,0
|
|
20230913,151500,69812520,3335,3335,3335,3335,0
|
|
20230913,151400,69812520,3335,3335,3335,3335,4
|
|
20230913,151300,69799180,3320,3325,3325,3320,1992
|
|
20230913,151200,63181220,3340,3340,3340,3340,0
|
|
20230913,151100,63181220,3340,3340,3340,3340,0
|
|
20230913,151000,63181220,3340,3340,3340,3340,0
|
|
20230913,150900,63181220,3340,3340,3340,3340,1
|
|
20230913,150800,63177880,3325,3325,3325,3325,0
|
|
20230913,150700,63177880,3325,3325,3325,3325,0
|
|
20230913,150600,63177880,3325,3325,3325,3325,0
|
|
20230913,150500,63177880,3325,3325,3325,3325,0
|
|
20230913,150400,63177880,3325,3325,3325,3325,0
|
|
20230913,150300,63177880,3325,3325,3325,3325,85
|
|
20230913,150200,62895255,3325,3325,3325,3325,200
|
|
20230913,150100,62230255,3325,3325,3325,3325,0
|
|
20230913,150000,62230255,3325,3325,3325,3325,0
|
|
20230913,145900,62230255,3325,3325,3325,3325,0
|
|
20230913,145800,62230255,3325,3325,3325,3325,1
|
|
20230913,145700,62226930,3340,3340,3340,3340,0
|
|
20230913,145600,62226930,3340,3340,3340,3340,0
|
|
20230913,145500,62226930,3340,3340,3340,3340,0
|
|
20230913,145400,62226930,3340,3340,3340,3340,0
|
|
20230913,145300,62226930,3340,3340,3340,3340,0
|
|
20230913,145200,62226930,3340,3340,3340,3340,0
|
|
20230913,145100,62226930,3340,3340,3340,3340,0
|
|
20230913,145000,62226930,3340,3340,3340,3340,0
|
|
20230913,144900,62226930,3340,3340,3340,3340,0
|
|
20230913,144800,62226930,3340,3340,3340,3340,0
|
|
20230913,144700,62226930,3340,3340,3340,3340,0
|
|
20230913,144600,62226930,3340,3340,3340,3340,12
|
|
20230913,144500,62186850,3325,3325,3325,3325,2180
|
|
20230913,144400,54938350,3330,3330,3330,3330,0
|
|
20230913,144300,54938350,3330,3330,3330,3330,100
|
|
20230913,144200,54605350,3330,3330,3330,3330,25
|
|
20230913,144100,54522100,3330,3330,3330,3330,15
|
|
20230913,144000,54472150,3340,3340,3340,3340,0
|
|
20230913,143900,54472150,3340,3340,3340,3340,178
|
|
20230913,143800,53877630,3340,3340,3340,3340,0
|
|
20230913,143700,53877630,3340,3340,3340,3340,0
|
|
20230913,143600,53877630,3340,3340,3340,3340,0
|
|
20230913,143500,53877630,3340,3340,3340,3340,0
|
|
20230913,143400,53877630,3340,3340,3340,3340,0
|
|
20230913,143300,53877630,3340,3340,3340,3340,0
|
|
20230913,143200,53877630,3340,3330,3340,3330,5
|
|
20230913,143100,53860960,3330,3330,3330,3330,100
|
|
20230913,143000,53527960,3330,3330,3330,3330,100
|
|
20230913,142900,53194960,3330,3330,3330,3330,97
|
|
20230913,142800,52871950,3340,3340,3340,3340,0
|
|
20230913,142700,52871950,3340,3340,3340,3340,1
|
|
20230913,142600,52868610,3330,3330,3330,3330,4
|
|
20230913,142500,52855290,3325,3325,3325,3325,0
|
|
20230913,142400,52855290,3325,3325,3325,3325,0
|
|
20230913,142300,52855290,3325,3325,3325,3325,407
|
|
20230913,142200,51502015,3330,3330,3330,3330,0
|
|
20230913,142100,51502015,3330,3330,3330,3330,0
|
|
20230913,142000,51502015,3330,3335,3335,3330,448
|
|
20230913,141900,50009710,3335,3335,3335,3335,0
|
|
20230913,141800,50009710,3335,3335,3335,3335,0
|
|
20230913,141700,50009710,3335,3335,3335,3335,0
|
|
20230913,141600,50009710,3335,3335,3335,3335,1
|
|
20230913,141500,50006375,3335,3335,3335,3335,0
|
|
20230913,141400,50006375,3335,3335,3335,3335,0
|
|
20230913,141300,50006375,3335,3335,3335,3335,0
|
|
20230913,141200,50006375,3335,3335,3335,3335,0
|
|
20230913,141100,50006375,3335,3335,3335,3335,9
|
|
20230913,141000,49976360,3335,3335,3335,3335,0
|
|
20230913,140900,49976360,3335,3335,3335,3335,0
|
|
20230913,140800,49976360,3335,3335,3335,3335,10
|
|
20230913,140700,49943010,3335,3335,3335,3335,0
|
|
20230913,140600,49943010,3335,3335,3335,3335,0
|
|
20230913,140500,49943010,3335,3335,3335,3335,50
|
|
20230913,140400,49776260,3335,3335,3335,3335,0
|
|
20230913,140300,49776260,3335,3335,3335,3335,0
|
|
20230913,140200,49776260,3335,3335,3335,3335,1
|
|
20230913,140100,49772925,3330,3330,3330,3330,0
|
|
20230913,140000,49772925,3330,3330,3330,3330,0
|
|
20230913,135900,49772925,3330,3330,3330,3330,0
|
|
20230913,135800,49772925,3330,3330,3330,3330,12
|
|
20230913,135700,49732965,3330,3330,3330,3330,0
|
|
20230913,135600,49732965,3330,3330,3330,3330,1
|
|
20230913,135500,49729635,3340,3340,3340,3340,0
|
|
20230913,135400,49729635,3340,3340,3340,3340,0
|
|
20230913,135300,49729635,3340,3335,3340,3335,18
|
|
20230913,135200,49669520,3330,3330,3330,3330,1
|
|
20230913,135100,49666190,3340,3340,3340,3340,0
|
|
20230913,135000,49666190,3340,3340,3340,3340,0
|
|
20230913,134900,49666190,3340,3340,3340,3340,0
|
|
20230913,134800,49666190,3340,3340,3340,3340,0
|
|
20230913,134700,49666190,3340,3340,3340,3340,0
|
|
20230913,134600,49666190,3340,3340,3340,3340,0
|
|
20230913,134500,49666190,3340,3340,3340,3340,5
|
|
20230913,134400,49649490,3340,3340,3340,3340,0
|
|
20230913,134300,49649490,3340,3335,3340,3335,2
|
|
20230913,134200,49642815,3330,3330,3330,3330,1
|
|
20230913,134100,49639485,3330,3330,3330,3330,0
|
|
20230913,134000,49639485,3330,3330,3330,3330,0
|
|
20230913,133900,49639485,3330,3330,3330,3330,0
|
|
20230913,133800,49639485,3330,3330,3330,3330,0
|
|
20230913,133700,49639485,3330,3330,3330,3330,1
|
|
20230913,133600,49636155,3330,3330,3330,3330,0
|
|
20230913,133500,49636155,3330,3330,3330,3330,0
|
|
20230913,133400,49636155,3330,3330,3330,3330,0
|
|
20230913,133300,49636155,3330,3330,3330,3330,1
|
|
20230913,133200,49632825,3335,3335,3335,3335,0
|
|
20230913,133100,49632825,3335,3335,3335,3335,0
|
|
20230913,133000,49632825,3335,3335,3335,3335,0
|
|
20230913,132900,49632825,3335,3335,3335,3335,0
|
|
20230913,132800,49632825,3335,3335,3335,3335,0
|
|
20230913,132700,49632825,3335,3335,3335,3335,0
|
|
20230913,132600,49632825,3335,3335,3335,3335,0
|
|
20230913,132500,49632825,3335,3335,3335,3335,0
|
|
20230913,132400,49632825,3335,3335,3335,3335,0
|
|
20230913,132300,49632825,3335,3335,3335,3335,6
|
|
20230913,132200,49612815,3340,3340,3340,3340,10
|
|
20230913,132100,49579415,3340,3340,3340,3340,50
|
|
20230913,132000,49412415,3340,3340,3340,3340,0
|
|
20230913,131900,49412415,3340,3340,3340,3340,0
|
|
20230913,131800,49412415,3340,3340,3340,3340,0
|
|
20230913,131700,49412415,3340,3340,3340,3340,0
|
|
20230913,131600,49412415,3340,3340,3340,3340,0
|
|
20230913,131500,49412415,3340,3340,3340,3340,50
|
|
20230913,131400,49245415,3330,3330,3330,3330,0
|
|
20230913,131300,49245415,3330,3330,3330,3330,0
|
|
20230913,131200,49245415,3330,3330,3330,3330,0
|
|
20230913,131100,49245415,3330,3330,3330,3330,0
|
|
20230913,131000,49245415,3330,3330,3330,3330,0
|
|
20230913,130900,49245415,3330,3330,3330,3330,0
|
|
20230913,130800,49245415,3330,3330,3330,3330,0
|
|
20230913,130700,49245415,3330,3330,3330,3330,0
|
|
20230913,130600,49245415,3330,3330,3330,3330,0
|
|
20230913,130500,49245415,3330,3330,3330,3330,0
|
|
20230913,130400,49245415,3330,3330,3330,3330,0
|
|
20230913,130300,49245415,3330,3330,3330,3330,0
|
|
20230913,130200,49245415,3330,3330,3330,3330,0
|
|
20230913,130100,49245415,3330,3330,3330,3330,0
|
|
20230913,130000,49245415,3330,3330,3330,3330,0
|
|
20230913,125900,49245415,3330,3330,3330,3330,65
|
|
20230913,125800,49028965,3330,3330,3330,3330,0
|
|
20230913,125700,49028965,3330,3330,3330,3330,0
|
|
20230913,125600,49028965,3330,3330,3330,3330,0
|
|
20230913,125500,49028965,3330,3330,3330,3330,0
|
|
20230913,125400,49028965,3330,3330,3330,3330,0
|
|
20230913,125300,49028965,3330,3330,3330,3330,0
|
|
20230913,125200,49028965,3330,3330,3330,3330,0
|
|
20230913,125100,49028965,3330,3330,3330,3330,1
|
|
20230913,125000,49025635,3330,3330,3330,3330,0
|
|
20230913,124900,49025635,3330,3330,3330,3330,0
|
|
20230913,124800,49025635,3330,3330,3330,3330,0
|
|
20230913,124700,49025635,3330,3330,3330,3330,0
|
|
20230913,124600,49025635,3330,3330,3330,3330,2
|
|
20230913,124500,49018975,3325,3325,3325,3325,12
|
|
20230913,124400,48979075,3330,3330,3330,3330,2
|
|
20230913,124300,48972415,3330,3330,3330,3330,0
|
|
20230913,124200,48972415,3330,3330,3330,3330,0
|
|
20230913,124100,48972415,3330,3330,3330,3330,0
|
|
20230913,124000,48972415,3330,3330,3330,3330,0
|
|
20230913,123900,48972415,3330,3330,3330,3330,0
|
|
20230913,123800,48972415,3330,3330,3330,3330,0
|
|
20230913,123700,48972415,3330,3330,3330,3330,0
|
|
20230913,123600,48972415,3330,3330,3330,3330,0
|
|
20230913,123500,48972415,3330,3330,3330,3330,0
|
|
20230913,123400,48972415,3330,3330,3330,3330,0
|
|
20230913,123300,48972415,3330,3330,3330,3330,0
|
|
20230913,123200,48972415,3330,3330,3330,3330,378
|
|
20230913,123100,47713675,3330,3330,3330,3330,0
|
|
20230913,123000,47713675,3330,3330,3330,3330,301
|
|
20230913,122900,46711345,3330,3330,3330,3330,500
|
|
20230913,122800,45046345,3325,3325,3325,3325,0
|
|
20230913,122700,45046345,3325,3325,3325,3325,0
|
|
20230913,122600,45046345,3325,3325,3325,3325,0
|
|
20230913,122500,45046345,3325,3325,3325,3325,0
|
|
20230913,122400,45046345,3325,3325,3325,3325,0
|
|
20230913,122300,45046345,3325,3325,3325,3325,0
|
|
20230913,122200,45046345,3325,3325,3325,3325,0
|
|
20230913,122100,45046345,3325,3325,3325,3325,26
|
|
20230913,122000,44959895,3325,3325,3325,3325,0
|
|
20230913,121900,44959895,3325,3325,3325,3325,0
|
|
20230913,121800,44959895,3325,3325,3325,3325,0
|
|
20230913,121700,44959895,3325,3325,3325,3325,0
|
|
20230913,121600,44959895,3325,3325,3325,3325,20
|
|
20230913,121500,44893395,3325,3320,3325,3320,50
|
|
20230913,121400,44727345,3320,3320,3320,3320,0
|
|
20230913,121300,44727345,3320,3320,3320,3320,0
|
|
20230913,121200,44727345,3320,3320,3320,3320,0
|
|
20230913,121100,44727345,3320,3320,3320,3320,32
|
|
20230913,121000,44621105,3320,3320,3320,3320,0
|
|
20230913,120900,44621105,3320,3320,3320,3320,1999
|
|
20230913,120800,37984425,3325,3325,3325,3325,0
|
|
20230913,120700,37984425,3325,3325,3325,3325,0
|
|
20230913,120600,37984425,3325,3325,3325,3325,3
|
|
20230913,120500,37974450,3325,3325,3325,3325,0
|
|
20230913,120400,37974450,3325,3325,3325,3325,0
|
|
20230913,120300,37974450,3325,3325,3325,3325,0
|
|
20230913,120200,37974450,3325,3325,3325,3325,941
|
|
20230913,120100,34845625,3325,3325,3325,3325,0
|
|
20230913,120000,34845625,3325,3325,3325,3325,0
|
|
20230913,115900,34845625,3325,3325,3325,3325,0
|
|
20230913,115800,34845625,3325,3325,3325,3325,1000
|
|
20230913,115700,31520625,3330,3330,3330,3330,0
|
|
20230913,115600,31520625,3330,3330,3330,3330,0
|
|
20230913,115500,31520625,3330,3330,3330,3330,1
|
|
20230913,115400,31517295,3330,3330,3330,3330,0
|
|
20230913,115300,31517295,3330,3330,3330,3330,10
|
|
20230913,115200,31483995,3330,3330,3330,3330,5
|
|
20230913,115100,31467345,3330,3330,3330,3330,0
|
|
20230913,115000,31467345,3330,3330,3330,3330,0
|
|
20230913,114900,31467345,3330,3330,3330,3330,0
|
|
20230913,114800,31467345,3330,3330,3330,3330,0
|
|
20230913,114700,31467345,3330,3330,3330,3330,0
|
|
20230913,114600,31467345,3330,3330,3330,3330,0
|
|
20230913,114500,31467345,3330,3330,3330,3330,0
|
|
20230913,114400,31467345,3330,3330,3330,3330,0
|
|
20230913,114300,31467345,3330,3330,3330,3330,0
|
|
20230913,114200,31467345,3330,3330,3330,3330,0
|
|
20230913,114100,31467345,3330,3330,3330,3330,0
|
|
20230913,114000,31467345,3330,3330,3330,3330,0
|
|
20230913,113900,31467345,3330,3330,3330,3330,0
|
|
20230913,113800,31467345,3330,3330,3330,3330,0
|
|
20230913,113700,31467345,3330,3330,3330,3330,0
|
|
20230913,113600,31467345,3330,3330,3330,3330,0
|
|
20230913,113500,31467345,3330,3330,3330,3330,0
|
|
20230913,113400,31467345,3330,3330,3330,3330,0
|
|
20230913,113300,31467345,3330,3330,3330,3330,1
|
|
20230913,113200,31464015,3325,3325,3325,3325,1
|
|
20230913,113100,31460690,3325,3325,3325,3325,0
|
|
20230913,113000,31460690,3325,3325,3325,3325,0
|
|
20230913,112900,31460690,3325,3325,3325,3325,0
|
|
20230913,112800,31460690,3325,3325,3325,3325,0
|
|
20230913,112700,31460690,3325,3325,3325,3325,0
|
|
20230913,112600,31460690,3325,3325,3325,3325,14
|
|
20230913,112500,31414140,3330,3330,3330,3330,0
|
|
20230913,112400,31414140,3330,3330,3330,3330,0
|
|
20230913,112300,31414140,3330,3330,3330,3330,0
|
|
20230913,112200,31414140,3330,3330,3330,3330,0
|
|
20230913,112100,31414140,3330,3330,3330,3330,0
|
|
20230913,112000,31414140,3330,3330,3330,3330,0
|
|
20230913,111900,31414140,3330,3330,3330,3330,0
|
|
20230913,111800,31414140,3330,3330,3330,3330,0
|
|
20230913,111700,31414140,3330,3330,3330,3330,0
|
|
20230913,111600,31414140,3330,3330,3330,3330,0
|
|
20230913,111500,31414140,3330,3330,3330,3330,0
|
|
20230913,111400,31414140,3330,3330,3330,3330,0
|
|
20230913,111300,31414140,3330,3330,3330,3330,0
|
|
20230913,111200,31414140,3330,3330,3330,3330,0
|
|
20230913,111100,31414140,3330,3330,3330,3330,50
|
|
20230913,111000,31247640,3325,3325,3325,3325,0
|
|
20230913,110900,31247640,3325,3325,3325,3325,0
|
|
20230913,110800,31247640,3325,3325,3325,3325,1
|
|
20230913,110700,31244315,3330,3330,3330,3330,0
|
|
20230913,110600,31244315,3330,3330,3330,3330,100
|
|
20230913,110500,30911315,3325,3325,3325,3325,0
|
|
20230913,110400,30911315,3325,3325,3325,3325,0
|
|
20230913,110300,30911315,3325,3325,3325,3325,0
|
|
20230913,110200,30911315,3325,3325,3325,3325,0
|
|
20230913,110100,30911315,3325,3325,3325,3325,0
|
|
20230913,110000,30911315,3325,3325,3325,3325,0
|
|
20230913,105900,30911315,3325,3325,3325,3325,0
|
|
20230913,105800,30911315,3325,3325,3325,3325,0
|
|
20230913,105700,30911315,3325,3325,3325,3325,258
|
|
20230913,105600,30053465,3325,3325,3325,3325,1008
|
|
20230913,105500,26701865,3330,3330,3330,3330,0
|
|
20230913,105400,26701865,3330,3330,3330,3330,0
|
|
20230913,105300,26701865,3330,3330,3330,3330,258
|
|
20230913,105200,25842725,3330,3330,3330,3330,0
|
|
20230913,105100,25842725,3330,3330,3330,3330,0
|
|
20230913,105000,25842725,3330,3330,3330,3330,0
|
|
20230913,104900,25842725,3330,3330,3330,3330,0
|
|
20230913,104800,25842725,3330,3330,3330,3330,0
|
|
20230913,104700,25842725,3330,3330,3330,3330,0
|
|
20230913,104600,25842725,3330,3330,3330,3330,1
|
|
20230913,104500,25839395,3330,3335,3335,3330,6125
|
|
20230913,104400,5442025,3340,3340,3340,3340,0
|
|
20230913,104300,5442025,3340,3340,3340,3340,0
|
|
20230913,104200,5442025,3340,3340,3340,3340,0
|
|
20230913,104100,5442025,3340,3340,3340,3340,0
|
|
20230913,104000,5442025,3340,3340,3340,3340,0
|
|
20230913,103900,5442025,3340,3340,3340,3340,0
|
|
20230913,103800,5442025,3340,3340,3340,3340,39
|
|
20230913,103700,5311765,3340,3340,3340,3340,0
|
|
20230913,103600,5311765,3340,3340,3340,3340,10
|
|
20230913,103500,5278365,3340,3340,3340,3340,1
|
|
20230913,103400,5275025,3340,3340,3340,3340,0
|
|
20230913,103300,5275025,3340,3340,3340,3340,0
|
|
20230913,103200,5275025,3340,3340,3340,3340,107
|
|
20230913,103100,4917645,3340,3340,3340,3340,0
|
|
20230913,103000,4917645,3340,3340,3340,3340,23
|
|
20230913,102900,4840825,3340,3340,3340,3340,0
|
|
20230913,102800,4840825,3340,3340,3340,3340,0
|
|
20230913,102700,4840825,3340,3340,3340,3340,0
|
|
20230913,102600,4840825,3340,3340,3340,3340,0
|
|
20230913,102500,4840825,3340,3340,3340,3340,0
|
|
20230913,102400,4840825,3340,3340,3340,3340,0
|
|
20230913,102300,4840825,3340,3340,3340,3340,0
|
|
20230913,102200,4840825,3340,3345,3345,3340,30
|
|
20230913,102100,4740575,3350,3350,3350,3350,0
|
|
20230913,102000,4740575,3350,3350,3350,3350,0
|
|
20230913,101900,4740575,3350,3350,3350,3350,0
|
|
20230913,101800,4740575,3350,3350,3350,3350,0
|
|
20230913,101700,4740575,3350,3350,3350,3350,0
|
|
20230913,101600,4740575,3350,3350,3350,3350,0
|
|
20230913,101500,4740575,3350,3350,3350,3350,0
|
|
20230913,101400,4740575,3350,3350,3350,3350,0
|
|
20230913,101300,4740575,3350,3350,3350,3350,4
|
|
20230913,101200,4727175,3340,3340,3340,3340,0
|
|
20230913,101100,4727175,3340,3340,3340,3340,0
|
|
20230913,101000,4727175,3340,3340,3340,3340,0
|
|
20230913,100900,4727175,3340,3340,3340,3340,0
|
|
20230913,100800,4727175,3340,3340,3340,3340,0
|
|
20230913,100700,4727175,3340,3340,3340,3340,0
|
|
20230913,100600,4727175,3340,3340,3340,3340,0
|
|
20230913,100500,4727175,3340,3340,3340,3340,5
|
|
20230913,100400,4710475,3340,3340,3340,3340,0
|
|
20230913,100300,4710475,3340,3340,3340,3340,0
|
|
20230913,100200,4710475,3340,3340,3340,3340,0
|
|
20230913,100100,4710475,3340,3340,3340,3340,0
|
|
20230913,100000,4710475,3340,3340,3340,3340,0
|
|
20230913,095900,4710475,3340,3340,3340,3340,0
|
|
20230913,095800,4710475,3340,3340,3340,3340,0
|
|
20230913,095700,4710475,3340,3340,3340,3340,0
|
|
20230913,095600,4710475,3340,3340,3340,3340,0
|
|
20230913,095500,4710475,3340,3340,3340,3340,0
|
|
20230913,095400,4710475,3340,3340,3340,3340,0
|
|
20230913,095300,4710475,3340,3350,3350,3340,328
|
|
20230913,095200,3611975,3350,3350,3350,3350,0
|
|
20230913,095100,3611975,3350,3350,3350,3350,0
|
|
20230913,095000,3611975,3350,3350,3350,3350,0
|
|
20230913,094900,3611975,3350,3350,3350,3350,0
|
|
20230913,094800,3611975,3350,3350,3350,3350,0
|
|
20230913,094700,3611975,3350,3350,3350,3350,0
|
|
20230913,094600,3611975,3350,3350,3350,3350,0
|
|
20230913,094500,3611975,3350,3350,3350,3350,0
|
|
20230913,094400,3611975,3350,3350,3350,3350,0
|
|
20230913,094300,3611975,3350,3350,3350,3350,1
|
|
20230913,094200,3608625,3345,3345,3345,3345,5
|
|
20230913,094100,3591900,3345,3345,3345,3345,159
|
|
20230913,094000,3060045,3350,3350,3350,3350,0
|
|
20230913,093900,3060045,3350,3350,3350,3350,0
|
|
20230913,093800,3060045,3350,3350,3350,3350,0
|
|
20230913,093700,3060045,3350,3350,3350,3350,0
|
|
20230913,093600,3060045,3350,3350,3350,3350,50
|
|
20230913,093500,2892545,3350,3350,3350,3350,0
|
|
20230913,093400,2892545,3350,3350,3350,3350,0
|
|
20230913,093300,2892545,3350,3350,3350,3350,6
|
|
20230913,093200,2872445,3350,3350,3350,3350,10
|
|
20230913,093100,2838945,3350,3350,3350,3350,0
|
|
20230913,093000,2838945,3350,3345,3350,3345,52
|
|
20230913,092900,2664855,3345,3345,3345,3345,0
|
|
20230913,092800,2664855,3345,3345,3345,3345,0
|
|
20230913,092700,2664855,3345,3345,3345,3345,0
|
|
20230913,092600,2664855,3345,3345,3345,3345,0
|
|
20230913,092500,2664855,3345,3345,3345,3345,0
|
|
20230913,092400,2664855,3345,3345,3345,3345,0
|
|
20230913,092300,2664855,3345,3345,3345,3345,1
|
|
20230913,092200,2661510,3325,3325,3325,3325,168
|
|
20230913,092100,2102910,3325,3325,3325,3325,111
|
|
20230913,092000,1733835,3325,3335,3335,3325,476
|
|
20230913,091900,150325,3340,3340,3340,3340,5
|
|
20230913,091800,133625,3340,3340,3340,3340,0
|
|
20230913,091700,133625,3340,3340,3340,3340,0
|
|
20230913,091600,133625,3340,3340,3340,3340,0
|
|
20230913,091500,133625,3340,3340,3340,3340,3
|
|
20230913,091400,123605,3340,3340,3340,3340,15
|
|
20230913,091300,73505,3345,3345,3345,3345,0
|
|
20230913,091200,73505,3345,3345,3345,3345,0
|
|
20230913,091100,73505,3345,3345,3345,3345,0
|
|
20230913,091000,73505,3345,3345,3345,3345,1
|
|
20230913,090900,70160,3330,3345,3345,3330,2
|
|
20230913,090800,63485,3325,3325,3325,3325,0
|
|
20230913,090700,63485,3325,3325,3325,3325,1
|
|
20230913,090600,60160,3325,3325,3325,3325,0
|
|
20230913,090500,60160,3325,3325,3325,3325,1
|
|
20230913,090400,56835,3330,3330,3330,3330,0
|
|
20230913,090300,56835,3330,3330,3330,3330,0
|
|
20230913,090200,56835,3330,3330,3330,3330,2
|
|
20230913,090100,50175,3345,3345,3345,3345,0
|
|
20230913,090000,50175,3345,3345,3345,3345,15
|