663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200000,121827180,3060,3060,3060,3060,663
|
|
20230907,195900,121827180,3060,3060,3060,3060,0
|
|
20230907,195800,121827180,3060,3060,3060,3060,0
|
|
20230907,195700,121827180,3060,3060,3060,3060,0
|
|
20230907,195600,121827180,3060,3060,3060,3060,0
|
|
20230907,195500,121827180,3060,3060,3060,3060,0
|
|
20230907,195400,121827180,3060,3060,3060,3060,0
|
|
20230907,195300,121827180,3060,3060,3060,3060,0
|
|
20230907,195200,121827180,3060,3060,3060,3060,0
|
|
20230907,195100,121827180,3060,3060,3060,3060,0
|
|
20230907,195000,121827180,3060,3060,3060,3060,0
|
|
20230907,194900,121827180,3060,3060,3060,3060,0
|
|
20230907,194800,121827180,3060,3060,3060,3060,0
|
|
20230907,194700,121827180,3060,3060,3060,3060,0
|
|
20230907,194600,121827180,3060,3060,3060,3060,0
|
|
20230907,194500,121827180,3060,3060,3060,3060,0
|
|
20230907,194400,121827180,3060,3060,3060,3060,0
|
|
20230907,194300,121827180,3060,3060,3060,3060,0
|
|
20230907,194200,121827180,3060,3060,3060,3060,0
|
|
20230907,194100,121827180,3060,3060,3060,3060,0
|
|
20230907,194000,121827180,3060,3060,3060,3060,0
|
|
20230907,193900,121827180,3060,3060,3060,3060,0
|
|
20230907,193800,121827180,3060,3060,3060,3060,0
|
|
20230907,193700,121827180,3060,3060,3060,3060,0
|
|
20230907,193600,121827180,3060,3060,3060,3060,0
|
|
20230907,193500,121827180,3060,3060,3060,3060,0
|
|
20230907,193400,121827180,3060,3060,3060,3060,0
|
|
20230907,193300,121827180,3060,3060,3060,3060,0
|
|
20230907,193200,121827180,3060,3060,3060,3060,0
|
|
20230907,193100,121827180,3060,3060,3060,3060,0
|
|
20230907,193000,121827180,3060,3060,3060,3060,663
|
|
20230907,192900,121827180,3060,3060,3060,3060,0
|
|
20230907,192800,121827180,3060,3060,3060,3060,0
|
|
20230907,192700,121827180,3060,3060,3060,3060,0
|
|
20230907,192600,121827180,3060,3060,3060,3060,0
|
|
20230907,192500,121827180,3060,3060,3060,3060,0
|
|
20230907,192400,121827180,3060,3060,3060,3060,0
|
|
20230907,192300,121827180,3060,3060,3060,3060,0
|
|
20230907,192200,121827180,3060,3060,3060,3060,0
|
|
20230907,192100,121827180,3060,3060,3060,3060,0
|
|
20230907,192000,121827180,3060,3060,3060,3060,0
|
|
20230907,191900,121827180,3060,3060,3060,3060,0
|
|
20230907,191800,121827180,3060,3060,3060,3060,0
|
|
20230907,191700,121827180,3060,3060,3060,3060,0
|
|
20230907,191600,121827180,3060,3060,3060,3060,0
|
|
20230907,191500,121827180,3060,3060,3060,3060,0
|
|
20230907,191400,121827180,3060,3060,3060,3060,0
|
|
20230907,191300,121827180,3060,3060,3060,3060,0
|
|
20230907,191200,121827180,3060,3060,3060,3060,0
|
|
20230907,191100,121827180,3060,3060,3060,3060,0
|
|
20230907,191000,121827180,3060,3060,3060,3060,0
|
|
20230907,190900,121827180,3060,3060,3060,3060,0
|
|
20230907,190800,121827180,3060,3060,3060,3060,0
|
|
20230907,190700,121827180,3060,3060,3060,3060,0
|
|
20230907,190600,121827180,3060,3060,3060,3060,0
|
|
20230907,190500,121827180,3060,3060,3060,3060,0
|
|
20230907,190400,121827180,3060,3060,3060,3060,0
|
|
20230907,190300,121827180,3060,3060,3060,3060,0
|
|
20230907,190200,121827180,3060,3060,3060,3060,0
|
|
20230907,190100,121827180,3060,3060,3060,3060,0
|
|
20230907,190000,121827180,3060,3060,3060,3060,663
|
|
20230907,185900,121827180,3060,3060,3060,3060,0
|
|
20230907,185800,121827180,3060,3060,3060,3060,0
|
|
20230907,185700,121827180,3060,3060,3060,3060,0
|
|
20230907,185600,121827180,3060,3060,3060,3060,0
|
|
20230907,185500,121827180,3060,3060,3060,3060,0
|
|
20230907,185400,121827180,3060,3060,3060,3060,0
|
|
20230907,185300,121827180,3060,3060,3060,3060,0
|
|
20230907,185200,121827180,3060,3060,3060,3060,0
|
|
20230907,185100,121827180,3060,3060,3060,3060,0
|
|
20230907,185000,121827180,3060,3060,3060,3060,0
|
|
20230907,184900,121827180,3060,3060,3060,3060,0
|
|
20230907,184800,121827180,3060,3060,3060,3060,0
|
|
20230907,184700,121827180,3060,3060,3060,3060,0
|
|
20230907,184600,121827180,3060,3060,3060,3060,0
|
|
20230907,184500,121827180,3060,3060,3060,3060,0
|
|
20230907,184400,121827180,3060,3060,3060,3060,0
|
|
20230907,184300,121827180,3060,3060,3060,3060,0
|
|
20230907,184200,121827180,3060,3060,3060,3060,0
|
|
20230907,184100,121827180,3060,3060,3060,3060,0
|
|
20230907,184000,121827180,3060,3060,3060,3060,0
|
|
20230907,183900,121827180,3060,3060,3060,3060,0
|
|
20230907,183800,121827180,3060,3060,3060,3060,0
|
|
20230907,183700,121827180,3060,3060,3060,3060,0
|
|
20230907,183600,121827180,3060,3060,3060,3060,0
|
|
20230907,183500,121827180,3060,3060,3060,3060,0
|
|
20230907,183400,121827180,3060,3060,3060,3060,0
|
|
20230907,183300,121827180,3060,3060,3060,3060,0
|
|
20230907,183200,121827180,3060,3060,3060,3060,0
|
|
20230907,183100,121827180,3060,3060,3060,3060,0
|
|
20230907,183000,121827180,3060,3060,3060,3060,663
|
|
20230907,182900,121827180,3060,3060,3060,3060,0
|
|
20230907,182800,121827180,3060,3060,3060,3060,0
|
|
20230907,182700,121827180,3060,3060,3060,3060,0
|
|
20230907,182600,121827180,3060,3060,3060,3060,0
|
|
20230907,182500,121827180,3060,3060,3060,3060,0
|
|
20230907,182400,121827180,3060,3060,3060,3060,0
|
|
20230907,182300,121827180,3060,3060,3060,3060,0
|
|
20230907,182200,121827180,3060,3060,3060,3060,0
|
|
20230907,182100,121827180,3060,3060,3060,3060,0
|
|
20230907,182000,121827180,3060,3060,3060,3060,0
|
|
20230907,181900,121827180,3060,3060,3060,3060,0
|
|
20230907,181800,121827180,3060,3060,3060,3060,0
|
|
20230907,181700,121827180,3060,3060,3060,3060,0
|
|
20230907,181600,121827180,3060,3060,3060,3060,0
|
|
20230907,181500,121827180,3060,3060,3060,3060,0
|
|
20230907,181400,121827180,3060,3060,3060,3060,0
|
|
20230907,181300,121827180,3060,3060,3060,3060,0
|
|
20230907,181200,121827180,3060,3060,3060,3060,0
|
|
20230907,181100,121827180,3060,3060,3060,3060,0
|
|
20230907,181000,121827180,3060,3060,3060,3060,0
|
|
20230907,180900,121827180,3060,3060,3060,3060,0
|
|
20230907,180800,121827180,3060,3060,3060,3060,0
|
|
20230907,180700,121827180,3060,3060,3060,3060,0
|
|
20230907,180600,121827180,3060,3060,3060,3060,0
|
|
20230907,180500,121827180,3060,3060,3060,3060,0
|
|
20230907,180400,121827180,3060,3060,3060,3060,0
|
|
20230907,180300,121827180,3060,3060,3060,3060,0
|
|
20230907,180200,121827180,3060,3060,3060,3060,0
|
|
20230907,180100,121827180,3060,3060,3060,3060,0
|
|
20230907,180000,121827180,3060,3060,3060,3060,663
|
|
20230907,175900,121827180,3060,3060,3060,3060,0
|
|
20230907,175800,121827180,3060,3060,3060,3060,0
|
|
20230907,175700,121827180,3060,3060,3060,3060,0
|
|
20230907,175600,121827180,3060,3060,3060,3060,0
|
|
20230907,175500,121827180,3060,3060,3060,3060,0
|
|
20230907,175400,121827180,3060,3060,3060,3060,0
|
|
20230907,175300,121827180,3060,3060,3060,3060,0
|
|
20230907,175200,121827180,3060,3060,3060,3060,0
|
|
20230907,175100,121827180,3060,3060,3060,3060,0
|
|
20230907,175000,121827180,3060,3060,3060,3060,0
|
|
20230907,174900,121827180,3060,3060,3060,3060,0
|
|
20230907,174800,121827180,3060,3060,3060,3060,0
|
|
20230907,174700,121827180,3060,3060,3060,3060,0
|
|
20230907,174600,121827180,3060,3060,3060,3060,0
|
|
20230907,174500,121827180,3060,3060,3060,3060,0
|
|
20230907,174400,121827180,3060,3060,3060,3060,0
|
|
20230907,174300,121827180,3060,3060,3060,3060,0
|
|
20230907,174200,121827180,3060,3060,3060,3060,0
|
|
20230907,174100,121827180,3060,3060,3060,3060,0
|
|
20230907,174000,121827180,3060,3060,3060,3060,0
|
|
20230907,173900,121827180,3060,3060,3060,3060,0
|
|
20230907,173800,121827180,3060,3060,3060,3060,0
|
|
20230907,173700,121827180,3060,3060,3060,3060,0
|
|
20230907,173600,121827180,3060,3060,3060,3060,0
|
|
20230907,173500,121827180,3060,3060,3060,3060,0
|
|
20230907,173400,121827180,3060,3060,3060,3060,0
|
|
20230907,173300,121827180,3060,3060,3060,3060,0
|
|
20230907,173200,121827180,3060,3060,3060,3060,0
|
|
20230907,173100,121827180,3060,3060,3060,3060,0
|
|
20230907,173000,121827180,3060,3060,3060,3060,663
|
|
20230907,172900,121827180,3060,3060,3060,3060,0
|
|
20230907,172800,121827180,3060,3060,3060,3060,0
|
|
20230907,172700,121827180,3060,3060,3060,3060,0
|
|
20230907,172600,121827180,3060,3060,3060,3060,0
|
|
20230907,172500,121827180,3060,3060,3060,3060,0
|
|
20230907,172400,121827180,3060,3060,3060,3060,0
|
|
20230907,172300,121827180,3060,3060,3060,3060,0
|
|
20230907,172200,121827180,3060,3060,3060,3060,0
|
|
20230907,172100,121827180,3060,3060,3060,3060,0
|
|
20230907,172000,121827180,3060,3060,3060,3060,0
|
|
20230907,171900,121827180,3060,3060,3060,3060,0
|
|
20230907,171800,121827180,3060,3060,3060,3060,0
|
|
20230907,171700,121827180,3060,3060,3060,3060,0
|
|
20230907,171600,121827180,3060,3060,3060,3060,0
|
|
20230907,171500,121827180,3060,3060,3060,3060,0
|
|
20230907,171400,121827180,3060,3060,3060,3060,0
|
|
20230907,171300,121827180,3060,3060,3060,3060,0
|
|
20230907,171200,121827180,3060,3060,3060,3060,0
|
|
20230907,171100,121827180,3060,3060,3060,3060,0
|
|
20230907,171000,121827180,3060,3060,3060,3060,0
|
|
20230907,170900,121827180,3060,3060,3060,3060,0
|
|
20230907,170800,121827180,3060,3060,3060,3060,0
|
|
20230907,170700,121827180,3060,3060,3060,3060,0
|
|
20230907,170600,121827180,3060,3060,3060,3060,0
|
|
20230907,170500,121827180,3060,3060,3060,3060,0
|
|
20230907,170400,121827180,3060,3060,3060,3060,0
|
|
20230907,170300,121827180,3060,3060,3060,3060,0
|
|
20230907,170200,121827180,3060,3060,3060,3060,0
|
|
20230907,170100,121827180,3060,3060,3060,3060,0
|
|
20230907,170000,121827180,3060,3060,3060,3060,663
|
|
20230907,165900,121827180,3060,3060,3060,3060,0
|
|
20230907,165800,121827180,3060,3060,3060,3060,0
|
|
20230907,165700,121827180,3060,3060,3060,3060,0
|
|
20230907,165600,121827180,3060,3060,3060,3060,0
|
|
20230907,165500,121827180,3060,3060,3060,3060,0
|
|
20230907,165400,121827180,3060,3060,3060,3060,0
|
|
20230907,165300,121827180,3060,3060,3060,3060,0
|
|
20230907,165200,121827180,3060,3060,3060,3060,0
|
|
20230907,165100,121827180,3060,3060,3060,3060,0
|
|
20230907,165000,121827180,3060,3060,3060,3060,0
|
|
20230907,164900,121827180,3060,3060,3060,3060,0
|
|
20230907,164800,121827180,3060,3060,3060,3060,0
|
|
20230907,164700,121827180,3060,3060,3060,3060,0
|
|
20230907,164600,121827180,3060,3060,3060,3060,0
|
|
20230907,164500,121827180,3060,3060,3060,3060,0
|
|
20230907,164400,121827180,3060,3060,3060,3060,0
|
|
20230907,164300,121827180,3060,3060,3060,3060,0
|
|
20230907,164200,121827180,3060,3060,3060,3060,0
|
|
20230907,164100,121827180,3060,3060,3060,3060,0
|
|
20230907,164000,121827180,3060,3060,3060,3060,0
|
|
20230907,163900,121827180,3060,3060,3060,3060,0
|
|
20230907,163800,121827180,3060,3060,3060,3060,0
|
|
20230907,163700,121827180,3060,3060,3060,3060,0
|
|
20230907,163600,121827180,3060,3060,3060,3060,0
|
|
20230907,163500,121827180,3060,3060,3060,3060,0
|
|
20230907,163400,121827180,3060,3060,3060,3060,0
|
|
20230907,163300,121827180,3060,3060,3060,3060,0
|
|
20230907,163200,121827180,3060,3060,3060,3060,0
|
|
20230907,163100,121827180,3060,3060,3060,3060,0
|
|
20230907,163000,121827180,3060,3060,3060,3060,663
|
|
20230907,162900,121827180,3060,3060,3060,3060,0
|
|
20230907,162800,121827180,3060,3060,3060,3060,0
|
|
20230907,162700,121827180,3060,3060,3060,3060,0
|
|
20230907,162600,121827180,3060,3060,3060,3060,0
|
|
20230907,162500,121827180,3060,3060,3060,3060,0
|
|
20230907,162400,121827180,3060,3060,3060,3060,0
|
|
20230907,162300,121827180,3060,3060,3060,3060,0
|
|
20230907,162200,121827180,3060,3060,3060,3060,0
|
|
20230907,162100,121827180,3060,3060,3060,3060,0
|
|
20230907,162000,121827180,3060,3060,3060,3060,0
|
|
20230907,161900,121827180,3060,3060,3060,3060,0
|
|
20230907,161800,121827180,3060,3060,3060,3060,0
|
|
20230907,161700,121827180,3060,3060,3060,3060,0
|
|
20230907,161600,121827180,3060,3060,3060,3060,0
|
|
20230907,161500,121827180,3060,3060,3060,3060,0
|
|
20230907,161400,121827180,3060,3060,3060,3060,0
|
|
20230907,161300,121827180,3060,3060,3060,3060,0
|
|
20230907,161200,121827180,3060,3060,3060,3060,0
|
|
20230907,161100,121827180,3060,3060,3060,3060,0
|
|
20230907,161000,121827180,3060,3060,3060,3060,0
|
|
20230907,160900,121827180,3060,3060,3060,3060,0
|
|
20230907,160800,121827180,3060,3060,3060,3060,0
|
|
20230907,160700,121827180,3060,3060,3060,3060,0
|
|
20230907,160600,121827180,3060,3060,3060,3060,0
|
|
20230907,160500,121827180,3060,3060,3060,3060,0
|
|
20230907,160400,121827180,3060,3060,3060,3060,0
|
|
20230907,160300,121827180,3060,3060,3060,3060,0
|
|
20230907,160200,121827180,3060,3060,3060,3060,0
|
|
20230907,160100,121827180,3060,3060,3060,3060,0
|
|
20230907,160000,121827180,3060,3060,3060,3060,663
|
|
20230907,155900,121827180,3060,3060,3060,3060,0
|
|
20230907,155800,121827180,3060,3060,3060,3060,0
|
|
20230907,155700,121827180,3060,3060,3060,3060,0
|
|
20230907,155600,121827180,3060,3060,3060,3060,0
|
|
20230907,155500,121827180,3060,3060,3060,3060,0
|
|
20230907,155400,121827180,3060,3060,3060,3060,0
|
|
20230907,155300,121827180,3060,3060,3060,3060,0
|
|
20230907,155200,121827180,3060,3060,3060,3060,0
|
|
20230907,155100,121827180,3060,3060,3060,3060,0
|
|
20230907,155000,121827180,3060,3060,3060,3060,0
|
|
20230907,154900,121827180,3060,3060,3060,3060,0
|
|
20230907,154800,121827180,3060,3060,3060,3060,0
|
|
20230907,154700,121827180,3060,3060,3060,3060,0
|
|
20230907,154600,121827180,3060,3060,3060,3060,0
|
|
20230907,154500,121827180,3060,3060,3060,3060,0
|
|
20230907,154400,121827180,3060,3060,3060,3060,0
|
|
20230907,154300,121827180,3060,3060,3060,3060,0
|
|
20230907,154200,121827180,3060,3060,3060,3060,0
|
|
20230907,154100,121827180,3060,3060,3060,3060,0
|
|
20230907,154000,121827180,3060,3060,3060,3060,0
|
|
20230907,153900,121827180,3060,3060,3060,3060,0
|
|
20230907,153800,121827180,3060,3060,3060,3060,0
|
|
20230907,153700,121827180,3060,3060,3060,3060,0
|
|
20230907,153600,121827180,3060,3060,3060,3060,0
|
|
20230907,153500,121827180,3060,3060,3060,3060,0
|
|
20230907,153400,121827180,3060,3060,3060,3060,0
|
|
20230907,153300,121827180,3060,3060,3060,3060,0
|
|
20230907,153200,121827180,3060,3060,3060,3060,0
|
|
20230907,153100,121827180,3060,3060,3060,3060,0
|
|
20230907,153000,121827180,3060,3060,3060,3060,1326
|
|
20230907,152900,119798400,3060,3060,3060,3060,0
|
|
20230907,152800,119798400,3060,3060,3060,3060,0
|
|
20230907,152700,119798400,3060,3060,3060,3060,0
|
|
20230907,152600,119798400,3060,3060,3060,3060,0
|
|
20230907,152500,119798400,3060,3060,3060,3060,0
|
|
20230907,152400,119798400,3060,3060,3060,3060,0
|
|
20230907,152300,119798400,3060,3060,3060,3060,0
|
|
20230907,152200,119798400,3060,3060,3060,3060,0
|
|
20230907,152100,119798400,3060,3060,3060,3060,0
|
|
20230907,152000,119798400,3060,3060,3060,3060,0
|
|
20230907,151900,119798400,3060,3060,3060,3060,1
|
|
20230907,151800,119795340,3060,3060,3060,3060,0
|
|
20230907,151700,119795340,3060,3060,3060,3060,450
|
|
20230907,151600,118418340,3060,3065,3065,3060,4
|
|
20230907,151500,118406095,3060,3060,3060,3060,2
|
|
20230907,151400,118399975,3060,3060,3060,3060,0
|
|
20230907,151300,118399975,3060,3060,3060,3060,169
|
|
20230907,151200,117882835,3060,3060,3060,3060,0
|
|
20230907,151100,117882835,3060,3060,3060,3060,6
|
|
20230907,151000,117864475,3060,3060,3060,3060,1000
|
|
20230907,150900,114804475,3065,3065,3065,3065,0
|
|
20230907,150800,114804475,3065,3065,3065,3065,4
|
|
20230907,150700,114792215,3065,3065,3065,3065,2
|
|
20230907,150600,114786085,3065,3065,3065,3065,2
|
|
20230907,150500,114779955,3065,3065,3065,3065,16
|
|
20230907,150400,114730915,3065,3065,3065,3065,327
|
|
20230907,150300,113728660,3065,3065,3065,3065,60
|
|
20230907,150200,113544760,3065,3065,3065,3065,0
|
|
20230907,150100,113544760,3065,3065,3065,3065,2
|
|
20230907,150000,113538630,3065,3065,3065,3065,0
|
|
20230907,145900,113538630,3065,3065,3065,3065,28
|
|
20230907,145800,113452810,3060,3065,3065,3060,29
|
|
20230907,145700,113363980,3065,3065,3065,3065,17
|
|
20230907,145600,113311875,3065,3065,3065,3065,17
|
|
20230907,145500,113259770,3065,3065,3065,3065,33
|
|
20230907,145400,113158625,3065,3065,3065,3065,22
|
|
20230907,145300,113091195,3060,3065,3065,3060,18
|
|
20230907,145200,113036030,3065,3065,3065,3065,18
|
|
20230907,145100,112980860,3065,3065,3065,3065,20
|
|
20230907,145000,112919560,3065,3065,3065,3065,20
|
|
20230907,144900,112858260,3065,3065,3065,3065,17
|
|
20230907,144800,112806155,3065,3065,3065,3065,34
|
|
20230907,144700,112701945,3065,3065,3065,3065,16
|
|
20230907,144600,112652905,3060,3065,3065,3060,1067
|
|
20230907,144500,109387800,3065,3065,3065,3065,67
|
|
20230907,144400,109182445,3065,3065,3065,3065,27
|
|
20230907,144300,109099690,3065,3065,3065,3065,17
|
|
20230907,144200,109047585,3065,3060,3065,3060,1539
|
|
20230907,144100,104338165,3065,3065,3065,3065,17
|
|
20230907,144000,104286060,3065,3065,3065,3065,34
|
|
20230907,143900,104181850,3065,3065,3065,3065,18
|
|
20230907,143800,104126680,3065,3065,3065,3065,448
|
|
20230907,143700,102753560,3065,3065,3065,3065,18
|
|
20230907,143600,102698390,3065,3065,3065,3065,17
|
|
20230907,143500,102646285,3065,3060,3065,3060,333
|
|
20230907,143400,101625645,3065,3065,3065,3065,1212
|
|
20230907,143300,97910865,3065,3065,3065,3065,33
|
|
20230907,143200,97809720,3060,3065,3065,3060,18
|
|
20230907,143100,97754555,3065,3065,3065,3065,19
|
|
20230907,143000,97696320,3065,3065,3065,3065,17
|
|
20230907,142900,97644215,3065,3065,3065,3065,39
|
|
20230907,142800,97524680,3065,3065,3065,3065,17
|
|
20230907,142700,97472575,3065,3065,3065,3065,118
|
|
20230907,142600,97110905,3065,3065,3065,3065,17
|
|
20230907,142500,97058800,3065,3065,3065,3065,36
|
|
20230907,142400,96948460,3065,3065,3065,3065,19
|
|
20230907,142300,96890225,3065,3065,3065,3065,25
|
|
20230907,142200,96813600,3065,3065,3065,3065,120
|
|
20230907,142100,96445800,3065,3065,3065,3065,67
|
|
20230907,142000,96240445,3065,3065,3065,3065,16
|
|
20230907,141900,96191405,3065,3065,3065,3065,93
|
|
20230907,141800,95906360,3065,3065,3065,3065,476
|
|
20230907,141700,94447420,3065,3065,3065,3065,464
|
|
20230907,141600,93025260,3065,3065,3065,3065,16
|
|
20230907,141500,92976220,3065,3065,3065,3065,17
|
|
20230907,141400,92924115,3065,3060,3065,3060,100
|
|
20230907,141300,92618030,3065,3065,3065,3065,17
|
|
20230907,141200,92565925,3065,3065,3065,3065,17
|
|
20230907,141100,92513820,3065,3060,3065,3060,18
|
|
20230907,141000,92458660,3065,3065,3065,3065,1
|
|
20230907,140900,92455595,3065,3065,3065,3065,21
|
|
20230907,140800,92391230,3065,3065,3065,3065,0
|
|
20230907,140700,92391230,3065,3065,3065,3065,0
|
|
20230907,140600,92391230,3065,3065,3065,3065,0
|
|
20230907,140500,92391230,3065,3065,3065,3065,0
|
|
20230907,140400,92391230,3065,3065,3065,3065,0
|
|
20230907,140300,92391230,3065,3065,3065,3065,101
|
|
20230907,140200,92081665,3060,3060,3060,3060,800
|
|
20230907,140100,89633665,3060,3060,3060,3060,0
|
|
20230907,140000,89633665,3060,3060,3060,3060,1
|
|
20230907,135900,89630605,3060,3065,3065,3060,38
|
|
20230907,135800,89514150,3060,3060,3060,3060,4
|
|
20230907,135700,89501910,3060,3060,3060,3060,504
|
|
20230907,135600,87959670,3060,3065,3065,3060,584
|
|
20230907,135500,86172320,3065,3060,3065,3060,34
|
|
20230907,135400,86068130,3060,3060,3060,3060,4
|
|
20230907,135300,86055890,3060,3060,3060,3060,2
|
|
20230907,135200,86049770,3060,3060,3060,3060,4
|
|
20230907,135100,86037530,3060,3060,3065,3060,13
|
|
20230907,135000,85997705,3060,3060,3060,3060,6
|
|
20230907,134900,85979345,3060,3060,3060,3060,2
|
|
20230907,134800,85973225,3065,3060,3065,3060,2877
|
|
20230907,134700,77169575,3060,3060,3060,3060,313
|
|
20230907,134600,76211795,3060,3060,3065,3060,122
|
|
20230907,134500,75837875,3060,3060,3060,3060,3
|
|
20230907,134400,75828695,3060,3060,3060,3060,4
|
|
20230907,134300,75816455,3060,3060,3060,3060,4
|
|
20230907,134200,75804215,3060,3060,3060,3060,2
|
|
20230907,134100,75798095,3060,3060,3060,3060,4
|
|
20230907,134000,75785855,3060,3060,3065,3060,19
|
|
20230907,133900,75727640,3060,3060,3060,3060,2
|
|
20230907,133800,75721520,3060,3060,3065,3060,6
|
|
20230907,133700,75703150,3060,3060,3060,3060,11
|
|
20230907,133600,75669490,3060,3060,3060,3060,4
|
|
20230907,133500,75657250,3060,3060,3060,3060,2
|
|
20230907,133400,75651130,3060,3060,3060,3060,3
|
|
20230907,133300,75641950,3060,3060,3060,3060,4
|
|
20230907,133200,75629710,3060,3060,3065,3060,1004
|
|
20230907,133100,72557460,3060,3060,3060,3060,2
|
|
20230907,133000,72551340,3060,3065,3065,3060,9
|
|
20230907,132900,72523760,3060,3060,3060,3060,2
|
|
20230907,132800,72517640,3060,3060,3060,3060,2
|
|
20230907,132700,72511520,3065,3065,3065,3065,30
|
|
20230907,132600,72419570,3065,3065,3065,3065,0
|
|
20230907,132500,72419570,3065,3065,3065,3065,1
|
|
20230907,132400,72416505,3065,3065,3065,3065,0
|
|
20230907,132300,72416505,3065,3065,3065,3065,0
|
|
20230907,132200,72416505,3065,3065,3065,3060,1027
|
|
20230907,132100,69273755,3065,3065,3065,3065,1
|
|
20230907,132000,69270690,3065,3065,3065,3065,0
|
|
20230907,131900,69270690,3065,3065,3065,3065,100
|
|
20230907,131800,68964190,3065,3065,3065,3065,111
|
|
20230907,131700,68623975,3065,3065,3065,3065,7
|
|
20230907,131600,68602520,3065,3065,3065,3065,10
|
|
20230907,131500,68571870,3065,3065,3065,3065,1
|
|
20230907,131400,68568805,3065,3065,3065,3065,100
|
|
20230907,131300,68262305,3065,3065,3065,3065,2
|
|
20230907,131200,68256175,3065,3065,3065,3065,10
|
|
20230907,131100,68225525,3065,3065,3065,3065,3
|
|
20230907,131000,68216330,3060,3060,3060,3060,1
|
|
20230907,130900,68213270,3060,3060,3060,3060,0
|
|
20230907,130800,68213270,3060,3060,3060,3060,0
|
|
20230907,130700,68213270,3060,3060,3060,3060,0
|
|
20230907,130600,68213270,3060,3060,3060,3060,0
|
|
20230907,130500,68213270,3060,3060,3060,3060,0
|
|
20230907,130400,68213270,3060,3060,3060,3060,0
|
|
20230907,130300,68213270,3060,3060,3060,3060,60
|
|
20230907,130200,68029670,3060,3060,3060,3060,0
|
|
20230907,130100,68029670,3060,3060,3060,3060,1
|
|
20230907,130000,68026610,3065,3065,3065,3065,10
|
|
20230907,125900,67995960,3065,3065,3065,3065,20
|
|
20230907,125800,67934660,3065,3065,3065,3065,0
|
|
20230907,125700,67934660,3065,3065,3065,3065,0
|
|
20230907,125600,67934660,3065,3065,3065,3065,0
|
|
20230907,125500,67934660,3065,3065,3065,3065,0
|
|
20230907,125400,67934660,3065,3065,3065,3065,0
|
|
20230907,125300,67934660,3065,3060,3065,3060,501
|
|
20230907,125200,66401595,3065,3065,3065,3065,0
|
|
20230907,125100,66401595,3065,3065,3065,3065,0
|
|
20230907,125000,66401595,3065,3065,3065,3065,0
|
|
20230907,124900,66401595,3065,3065,3065,3065,0
|
|
20230907,124800,66401595,3065,3065,3065,3065,0
|
|
20230907,124700,66401595,3065,3065,3065,3065,0
|
|
20230907,124600,66401595,3065,3065,3065,3065,0
|
|
20230907,124500,66401595,3065,3065,3065,3065,0
|
|
20230907,124400,66401595,3065,3065,3065,3065,19
|
|
20230907,124300,66343360,3065,3065,3065,3065,0
|
|
20230907,124200,66343360,3065,3065,3065,3065,11
|
|
20230907,124100,66309645,3060,3060,3060,3060,0
|
|
20230907,124000,66309645,3060,3060,3060,3060,224
|
|
20230907,123900,65624205,3065,3065,3065,3065,0
|
|
20230907,123800,65624205,3065,3065,3065,3065,0
|
|
20230907,123700,65624205,3065,3060,3065,3060,2339
|
|
20230907,123600,58456670,3060,3060,3060,3060,0
|
|
20230907,123500,58456670,3060,3060,3060,3060,0
|
|
20230907,123400,58456670,3060,3060,3060,3060,1
|
|
20230907,123300,58453610,3060,3060,3060,3060,301
|
|
20230907,123200,57532550,3065,3065,3065,3065,0
|
|
20230907,123100,57532550,3065,3065,3065,3065,0
|
|
20230907,123000,57532550,3065,3065,3065,3065,36
|
|
20230907,122900,57422210,3065,3065,3065,3065,564
|
|
20230907,122800,55693550,3065,3065,3065,3065,0
|
|
20230907,122700,55693550,3065,3065,3065,3065,1
|
|
20230907,122600,55690485,3065,3065,3065,3065,0
|
|
20230907,122500,55690485,3065,3065,3065,3065,0
|
|
20230907,122400,55690485,3065,3065,3065,3065,0
|
|
20230907,122300,55690485,3065,3065,3065,3065,2
|
|
20230907,122200,55684355,3065,3065,3065,3065,3
|
|
20230907,122100,55675160,3065,3065,3065,3065,0
|
|
20230907,122000,55675160,3065,3065,3065,3065,30
|
|
20230907,121900,55583210,3065,3065,3065,3065,0
|
|
20230907,121800,55583210,3065,3065,3065,3065,100
|
|
20230907,121700,55276710,3065,3065,3065,3065,0
|
|
20230907,121600,55276710,3065,3065,3065,3065,508
|
|
20230907,121500,53719690,3065,3065,3065,3065,10
|
|
20230907,121400,53689040,3065,3065,3065,3065,0
|
|
20230907,121300,53689040,3065,3065,3065,3065,11
|
|
20230907,121200,53655325,3065,3065,3065,3065,6
|
|
20230907,121100,53636935,3065,3065,3065,3065,45
|
|
20230907,121000,53499010,3065,3065,3065,3065,1
|
|
20230907,120900,53495945,3065,3065,3065,3065,13
|
|
20230907,120800,53456100,3060,3060,3060,3060,0
|
|
20230907,120700,53456100,3060,3060,3060,3060,0
|
|
20230907,120600,53456100,3060,3060,3060,3060,0
|
|
20230907,120500,53456100,3060,3060,3060,3060,601
|
|
20230907,120400,51617040,3060,3060,3060,3060,0
|
|
20230907,120300,51617040,3060,3060,3060,3060,0
|
|
20230907,120200,51617040,3060,3060,3060,3060,2
|
|
20230907,120100,51610920,3065,3065,3065,3065,330
|
|
20230907,120000,50599470,3065,3065,3065,3065,0
|
|
20230907,115900,50599470,3065,3065,3065,3065,0
|
|
20230907,115800,50599470,3065,3065,3065,3065,100
|
|
20230907,115700,50292970,3060,3060,3060,3060,300
|
|
20230907,115600,49374970,3060,3060,3060,3060,50
|
|
20230907,115500,49221970,3065,3065,3065,3065,0
|
|
20230907,115400,49221970,3065,3065,3065,3065,567
|
|
20230907,115300,47484115,3065,3065,3065,3065,0
|
|
20230907,115200,47484115,3065,3065,3065,3065,100
|
|
20230907,115100,47177615,3065,3065,3065,3065,0
|
|
20230907,115000,47177615,3065,3065,3065,3065,50
|
|
20230907,114900,47024365,3065,3065,3065,3065,2
|
|
20230907,114800,47018235,3065,3065,3065,3065,0
|
|
20230907,114700,47018235,3065,3065,3065,3065,0
|
|
20230907,114600,47018235,3065,3065,3065,3065,0
|
|
20230907,114500,47018235,3065,3065,3065,3065,0
|
|
20230907,114400,47018235,3065,3065,3065,3065,33
|
|
20230907,114300,46917090,3065,3065,3065,3065,0
|
|
20230907,114200,46917090,3065,3065,3065,3065,1
|
|
20230907,114100,46914025,3065,3065,3065,3065,1
|
|
20230907,114000,46910960,3065,3065,3065,3065,0
|
|
20230907,113900,46910960,3065,3065,3065,3065,10
|
|
20230907,113800,46880310,3065,3065,3065,3065,101
|
|
20230907,113700,46570745,3065,3065,3065,3065,0
|
|
20230907,113600,46570745,3065,3065,3065,3065,0
|
|
20230907,113500,46570745,3065,3065,3065,3065,0
|
|
20230907,113400,46570745,3065,3065,3065,3065,10
|
|
20230907,113300,46540095,3065,3065,3065,3065,31
|
|
20230907,113200,46445080,3065,3065,3065,3065,10
|
|
20230907,113100,46414430,3065,3065,3065,3065,1
|
|
20230907,113000,46411365,3065,3065,3065,3065,0
|
|
20230907,112900,46411365,3065,3065,3065,3065,50
|
|
20230907,112800,46258115,3065,3065,3065,3065,100
|
|
20230907,112700,45951615,3065,3065,3065,3065,0
|
|
20230907,112600,45951615,3065,3065,3065,3065,0
|
|
20230907,112500,45951615,3065,3065,3065,3065,1
|
|
20230907,112400,45948550,3060,3060,3060,3060,0
|
|
20230907,112300,45948550,3060,3060,3060,3060,0
|
|
20230907,112200,45948550,3060,3060,3060,3060,0
|
|
20230907,112100,45948550,3060,3060,3060,3060,150
|
|
20230907,112000,45489550,3065,3065,3065,3065,10
|
|
20230907,111900,45458900,3065,3065,3065,3065,0
|
|
20230907,111800,45458900,3065,3065,3065,3065,0
|
|
20230907,111700,45458900,3065,3065,3065,3065,0
|
|
20230907,111600,45458900,3065,3065,3065,3065,0
|
|
20230907,111500,45458900,3065,3065,3065,3065,0
|
|
20230907,111400,45458900,3065,3065,3065,3065,0
|
|
20230907,111300,45458900,3065,3065,3065,3065,61
|
|
20230907,111200,45271935,3065,3065,3065,3065,5
|
|
20230907,111100,45256610,3065,3065,3065,3065,0
|
|
20230907,111000,45256610,3065,3065,3065,3065,14
|
|
20230907,110900,45213700,3065,3065,3065,3065,0
|
|
20230907,110800,45213700,3065,3065,3065,3065,0
|
|
20230907,110700,45213700,3065,3065,3065,3065,54
|
|
20230907,110600,45048190,3065,3065,3065,3065,0
|
|
20230907,110500,45048190,3065,3065,3065,3065,0
|
|
20230907,110400,45048190,3065,3065,3065,3065,0
|
|
20230907,110300,45048190,3065,3065,3065,3065,0
|
|
20230907,110200,45048190,3065,3065,3065,3065,0
|
|
20230907,110100,45048190,3065,3065,3065,3065,1
|
|
20230907,110000,45045125,3065,3065,3065,3065,0
|
|
20230907,105900,45045125,3065,3065,3065,3065,1
|
|
20230907,105800,45042060,3065,3065,3065,3065,1
|
|
20230907,105700,45038995,3065,3065,3065,3065,0
|
|
20230907,105600,45038995,3065,3065,3065,3065,2000
|
|
20230907,105500,38908995,3060,3060,3060,3060,0
|
|
20230907,105400,38908995,3060,3060,3060,3060,0
|
|
20230907,105300,38908995,3060,3060,3060,3060,0
|
|
20230907,105200,38908995,3060,3060,3060,3060,500
|
|
20230907,105100,37378995,3060,3060,3060,3060,0
|
|
20230907,105000,37378995,3060,3060,3060,3060,1000
|
|
20230907,104900,34318995,3065,3065,3065,3065,512
|
|
20230907,104800,32749715,3065,3065,3065,3065,0
|
|
20230907,104700,32749715,3065,3065,3065,3065,102
|
|
20230907,104600,32437085,3065,3065,3065,3065,0
|
|
20230907,104500,32437085,3065,3065,3065,3065,1
|
|
20230907,104400,32434020,3060,3060,3060,3060,100
|
|
20230907,104300,32128020,3060,3060,3060,3060,0
|
|
20230907,104200,32128020,3060,3060,3060,3060,401
|
|
20230907,104100,30900960,3060,3060,3060,3060,18
|
|
20230907,104000,30845880,3060,3060,3060,3060,0
|
|
20230907,103900,30845880,3060,3060,3060,3060,0
|
|
20230907,103800,30845880,3060,3060,3060,3060,0
|
|
20230907,103700,30845880,3060,3060,3060,3060,0
|
|
20230907,103600,30845880,3060,3065,3065,3060,173
|
|
20230907,103500,30316450,3065,3060,3065,3060,2
|
|
20230907,103400,30310325,3065,3065,3065,3065,0
|
|
20230907,103300,30310325,3065,3065,3065,3065,41
|
|
20230907,103200,30184660,3065,3065,3065,3065,102
|
|
20230907,103100,29872030,3065,3065,3065,3065,7
|
|
20230907,103000,29850575,3065,3065,3065,3065,1
|
|
20230907,102900,29847510,3065,3065,3065,3065,202
|
|
20230907,102800,29228380,3065,3065,3065,3065,0
|
|
20230907,102700,29228380,3065,3065,3065,3065,5
|
|
20230907,102600,29213055,3065,3065,3065,3065,501
|
|
20230907,102500,27677490,3065,3065,3065,3065,0
|
|
20230907,102400,27677490,3065,3065,3065,3065,400
|
|
20230907,102300,26451490,3065,3065,3065,3065,2
|
|
20230907,102200,26445360,3065,3065,3065,3065,0
|
|
20230907,102100,26445360,3065,3065,3065,3065,1
|
|
20230907,102000,26442295,3060,3065,3065,3060,170
|
|
20230907,101900,25921845,3065,3065,3065,3065,1
|
|
20230907,101800,25918780,3065,3065,3065,3065,10
|
|
20230907,101700,25888130,3065,3065,3065,3060,102
|
|
20230907,101600,25575505,3065,3065,3065,3065,2
|
|
20230907,101500,25569375,3065,3065,3065,3065,15
|
|
20230907,101400,25523400,3065,3065,3065,3065,0
|
|
20230907,101300,25523400,3065,3065,3065,3065,5
|
|
20230907,101200,25508075,3065,3065,3065,3065,0
|
|
20230907,101100,25508075,3065,3065,3065,3065,0
|
|
20230907,101000,25508075,3065,3065,3065,3065,6
|
|
20230907,100900,25489685,3065,3065,3065,3065,1
|
|
20230907,100800,25486620,3060,3060,3060,3060,0
|
|
20230907,100700,25486620,3060,3060,3060,3060,0
|
|
20230907,100600,25486620,3060,3060,3060,3060,0
|
|
20230907,100500,25486620,3060,3060,3060,3060,0
|
|
20230907,100400,25486620,3060,3060,3060,3060,5
|
|
20230907,100300,25471320,3065,3065,3065,3065,25
|
|
20230907,100200,25394695,3065,3065,3065,3065,1
|
|
20230907,100100,25391630,3060,3065,3065,3060,2649
|
|
20230907,100000,17285525,3065,3065,3065,3065,0
|
|
20230907,095900,17285525,3065,3065,3065,3065,1
|
|
20230907,095800,17282460,3065,3065,3065,3065,2
|
|
20230907,095700,17276330,3065,3065,3065,3065,25
|
|
20230907,095600,17199705,3065,3065,3065,3065,1
|
|
20230907,095500,17196640,3065,3060,3065,3060,220
|
|
20230907,095400,16523340,3065,3065,3065,3065,5
|
|
20230907,095300,16508015,3060,3060,3060,3060,50
|
|
20230907,095200,16355015,3065,3065,3065,3065,0
|
|
20230907,095100,16355015,3065,3065,3065,3065,0
|
|
20230907,095000,16355015,3065,3065,3065,3065,0
|
|
20230907,094900,16355015,3065,3065,3065,3065,0
|
|
20230907,094800,16355015,3065,3065,3065,3065,7
|
|
20230907,094700,16333560,3070,3065,3070,3065,12
|
|
20230907,094600,16296770,3060,3070,3070,3060,1001
|
|
20230907,094500,13232830,3070,3070,3070,3070,0
|
|
20230907,094400,13232830,3070,3070,3070,3070,1
|
|
20230907,094300,13229760,3070,3070,3070,3070,0
|
|
20230907,094200,13229760,3070,3065,3070,3065,339
|
|
20230907,094100,12190455,3065,3065,3065,3065,10
|
|
20230907,094000,12159805,3065,3065,3065,3065,1
|
|
20230907,093900,12156740,3065,3065,3065,3065,3
|
|
20230907,093800,12147545,3065,3065,3065,3065,3
|
|
20230907,093700,12138350,3065,3065,3065,3065,16
|
|
20230907,093600,12089310,3060,3070,3070,3060,153
|
|
20230907,093500,11620860,3070,3070,3070,3070,18
|
|
20230907,093400,11565600,3070,3070,3070,3070,4
|
|
20230907,093300,11553320,3070,3070,3070,3070,33
|
|
20230907,093200,11452010,3070,3070,3070,3070,1
|
|
20230907,093100,11448940,3070,3070,3070,3070,38
|
|
20230907,093000,11332280,3070,3065,3070,3065,495
|
|
20230907,092900,9815095,3060,3060,3060,3060,0
|
|
20230907,092800,9815095,3060,3060,3060,3060,0
|
|
20230907,092700,9815095,3060,3060,3060,3060,0
|
|
20230907,092600,9815095,3060,3060,3060,3060,50
|
|
20230907,092500,9662095,3060,3060,3060,3060,265
|
|
20230907,092400,8851195,3060,3060,3060,3060,1000
|
|
20230907,092300,5791195,3060,3060,3060,3060,200
|
|
20230907,092200,5179195,3060,3060,3060,3060,0
|
|
20230907,092100,5179195,3060,3060,3060,3060,16
|
|
20230907,092000,5130235,3065,3065,3065,3065,0
|
|
20230907,091900,5130235,3065,3065,3065,3065,0
|
|
20230907,091800,5130235,3065,3065,3065,3065,0
|
|
20230907,091700,5130235,3065,3065,3065,3065,1
|
|
20230907,091600,5127170,3065,3065,3065,3065,102
|
|
20230907,091500,4814540,3065,3065,3065,3065,6
|
|
20230907,091400,4796150,3065,3065,3065,3065,50
|
|
20230907,091300,4642900,3065,3070,3070,3065,2
|
|
20230907,091200,4636765,3070,3070,3070,3070,301
|
|
20230907,091100,3712695,3065,3070,3070,3065,21
|
|
20230907,091000,3648325,3070,3070,3070,3065,50
|
|
20230907,090900,3494885,3070,3070,3070,3070,82
|
|
20230907,090800,3243145,3065,3065,3065,3065,0
|
|
20230907,090700,3243145,3065,3065,3065,3065,0
|
|
20230907,090600,3243145,3065,3065,3065,3065,4
|
|
20230907,090500,3230885,3065,3065,3065,3065,104
|
|
20230907,090400,2912125,3065,3065,3065,3065,0
|
|
20230907,090300,2912125,3065,3065,3065,3065,21
|
|
20230907,090200,2847760,3060,3060,3060,3060,0
|
|
20230907,090100,2847760,3060,3060,3060,3060,100
|
|
20230907,090000,2541760,3055,3055,3055,3055,832
|