590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184700,89280820,3300,3300,3300,3300,259
|
|
20230911,184600,89280820,3300,3300,3300,3300,0
|
|
20230911,184500,89280820,3300,3300,3300,3300,0
|
|
20230911,184400,89280820,3300,3300,3300,3300,0
|
|
20230911,184300,89280820,3300,3300,3300,3300,0
|
|
20230911,184200,89280820,3300,3300,3300,3300,0
|
|
20230911,184100,89280820,3300,3300,3300,3300,0
|
|
20230911,184000,89280820,3300,3300,3300,3300,0
|
|
20230911,183900,89280820,3300,3300,3300,3300,0
|
|
20230911,183800,89280820,3300,3300,3300,3300,0
|
|
20230911,183700,89280820,3300,3300,3300,3300,0
|
|
20230911,183600,89280820,3300,3300,3300,3300,0
|
|
20230911,183500,89280820,3300,3300,3300,3300,0
|
|
20230911,183400,89280820,3300,3300,3300,3300,0
|
|
20230911,183300,89280820,3300,3300,3300,3300,0
|
|
20230911,183200,89280820,3300,3300,3300,3300,0
|
|
20230911,183100,89280820,3300,3300,3300,3300,0
|
|
20230911,183000,89280820,3300,3300,3300,3300,0
|
|
20230911,182900,89280820,3300,3300,3300,3300,0
|
|
20230911,182800,89280820,3300,3300,3300,3300,0
|
|
20230911,182700,89280820,3300,3300,3300,3300,0
|
|
20230911,182600,89280820,3300,3300,3300,3300,0
|
|
20230911,182500,89280820,3300,3300,3300,3300,0
|
|
20230911,182400,89280820,3300,3300,3300,3300,0
|
|
20230911,182300,89280820,3300,3300,3300,3300,0
|
|
20230911,182200,89280820,3300,3300,3300,3300,0
|
|
20230911,182100,89280820,3300,3300,3300,3300,0
|
|
20230911,182000,89280820,3300,3300,3300,3300,0
|
|
20230911,181900,89280820,3300,3300,3300,3300,0
|
|
20230911,181800,89280820,3300,3300,3300,3300,0
|
|
20230911,181700,89280820,3300,3300,3300,3300,259
|
|
20230911,181600,89280820,3300,3300,3300,3300,0
|
|
20230911,181500,89280820,3300,3300,3300,3300,0
|
|
20230911,181400,89280820,3300,3300,3300,3300,0
|
|
20230911,181300,89280820,3300,3300,3300,3300,0
|
|
20230911,181200,89280820,3300,3300,3300,3300,0
|
|
20230911,181100,89280820,3300,3300,3300,3300,0
|
|
20230911,181000,89280820,3300,3300,3300,3300,0
|
|
20230911,180900,89280820,3300,3300,3300,3300,0
|
|
20230911,180800,89280820,3300,3300,3300,3300,0
|
|
20230911,180700,89280820,3300,3300,3300,3300,0
|
|
20230911,180600,89280820,3300,3300,3300,3300,0
|
|
20230911,180500,89280820,3300,3300,3300,3300,0
|
|
20230911,180400,89280820,3300,3300,3300,3300,0
|
|
20230911,180300,89280820,3300,3300,3300,3300,0
|
|
20230911,180200,89280820,3300,3300,3300,3300,0
|
|
20230911,180100,89280820,3300,3300,3300,3300,0
|
|
20230911,180000,89280820,3300,3300,3300,3300,0
|
|
20230911,175900,89280820,3300,3300,3300,3300,0
|
|
20230911,175800,89280820,3300,3300,3300,3300,0
|
|
20230911,175700,89280820,3300,3300,3300,3300,0
|
|
20230911,175600,89280820,3300,3300,3300,3300,0
|
|
20230911,175500,89280820,3300,3300,3300,3300,0
|
|
20230911,175400,89280820,3300,3300,3300,3300,0
|
|
20230911,175300,89280820,3300,3300,3300,3300,0
|
|
20230911,175200,89280820,3300,3300,3300,3300,0
|
|
20230911,175100,89280820,3300,3300,3300,3300,0
|
|
20230911,175000,89280820,3300,3300,3300,3300,0
|
|
20230911,174900,89280820,3300,3300,3300,3300,0
|
|
20230911,174800,89280820,3300,3300,3300,3300,0
|
|
20230911,174700,89280820,3300,3300,3300,3300,259
|
|
20230911,174600,89280820,3300,3300,3300,3300,0
|
|
20230911,174500,89280820,3300,3300,3300,3300,0
|
|
20230911,174400,89280820,3300,3300,3300,3300,0
|
|
20230911,174300,89280820,3300,3300,3300,3300,0
|
|
20230911,174200,89280820,3300,3300,3300,3300,0
|
|
20230911,174100,89280820,3300,3300,3300,3300,0
|
|
20230911,174000,89280820,3300,3300,3300,3300,0
|
|
20230911,173900,89280820,3300,3300,3300,3300,0
|
|
20230911,173800,89280820,3300,3300,3300,3300,0
|
|
20230911,173700,89280820,3300,3300,3300,3300,0
|
|
20230911,173600,89280820,3300,3300,3300,3300,0
|
|
20230911,173500,89280820,3300,3300,3300,3300,0
|
|
20230911,173400,89280820,3300,3300,3300,3300,0
|
|
20230911,173300,89280820,3300,3300,3300,3300,0
|
|
20230911,173200,89280820,3300,3300,3300,3300,0
|
|
20230911,173100,89280820,3300,3300,3300,3300,0
|
|
20230911,173000,89280820,3300,3300,3300,3300,0
|
|
20230911,172900,89280820,3300,3300,3300,3300,0
|
|
20230911,172800,89280820,3300,3300,3300,3300,0
|
|
20230911,172700,89280820,3300,3300,3300,3300,0
|
|
20230911,172600,89280820,3300,3300,3300,3300,0
|
|
20230911,172500,89280820,3300,3300,3300,3300,0
|
|
20230911,172400,89280820,3300,3300,3300,3300,0
|
|
20230911,172300,89280820,3300,3300,3300,3300,0
|
|
20230911,172200,89280820,3300,3300,3300,3300,0
|
|
20230911,172100,89280820,3300,3300,3300,3300,0
|
|
20230911,172000,89280820,3300,3300,3300,3300,0
|
|
20230911,171900,89280820,3300,3300,3300,3300,0
|
|
20230911,171800,89280820,3300,3300,3300,3300,0
|
|
20230911,171700,89280820,3300,3300,3300,3300,259
|
|
20230911,171600,89280820,3300,3300,3300,3300,0
|
|
20230911,171500,89280820,3300,3300,3300,3300,0
|
|
20230911,171400,89280820,3300,3300,3300,3300,0
|
|
20230911,171300,89280820,3300,3300,3300,3300,0
|
|
20230911,171200,89280820,3300,3300,3300,3300,0
|
|
20230911,171100,89280820,3300,3300,3300,3300,0
|
|
20230911,171000,89280820,3300,3300,3300,3300,0
|
|
20230911,170900,89280820,3300,3300,3300,3300,0
|
|
20230911,170800,89280820,3300,3300,3300,3300,0
|
|
20230911,170700,89280820,3300,3300,3300,3300,0
|
|
20230911,170600,89280820,3300,3300,3300,3300,0
|
|
20230911,170500,89280820,3300,3300,3300,3300,0
|
|
20230911,170400,89280820,3300,3300,3300,3300,0
|
|
20230911,170300,89280820,3300,3300,3300,3300,0
|
|
20230911,170200,89280820,3300,3300,3300,3300,0
|
|
20230911,170100,89280820,3300,3300,3300,3300,0
|
|
20230911,170000,89280820,3300,3300,3300,3300,0
|
|
20230911,165900,89280820,3300,3300,3300,3300,0
|
|
20230911,165800,89280820,3300,3300,3300,3300,0
|
|
20230911,165700,89280820,3300,3300,3300,3300,0
|
|
20230911,165600,89280820,3300,3300,3300,3300,0
|
|
20230911,165500,89280820,3300,3300,3300,3300,0
|
|
20230911,165400,89280820,3300,3300,3300,3300,0
|
|
20230911,165300,89280820,3300,3300,3300,3300,0
|
|
20230911,165200,89280820,3300,3300,3300,3300,0
|
|
20230911,165100,89280820,3300,3300,3300,3300,0
|
|
20230911,165000,89280820,3300,3300,3300,3300,0
|
|
20230911,164900,89280820,3300,3300,3300,3300,0
|
|
20230911,164800,89280820,3300,3300,3300,3300,0
|
|
20230911,164700,89280820,3300,3300,3300,3300,259
|
|
20230911,164600,89280820,3300,3300,3300,3300,0
|
|
20230911,164500,89280820,3300,3300,3300,3300,0
|
|
20230911,164400,89280820,3300,3300,3300,3300,0
|
|
20230911,164300,89280820,3300,3300,3300,3300,0
|
|
20230911,164200,89280820,3300,3300,3300,3300,0
|
|
20230911,164100,89280820,3300,3300,3300,3300,0
|
|
20230911,164000,89280820,3300,3300,3300,3300,0
|
|
20230911,163900,89280820,3300,3300,3300,3300,0
|
|
20230911,163800,89280820,3300,3300,3300,3300,0
|
|
20230911,163700,89280820,3300,3300,3300,3300,0
|
|
20230911,163600,89280820,3300,3300,3300,3300,0
|
|
20230911,163500,89280820,3300,3300,3300,3300,0
|
|
20230911,163400,89280820,3300,3300,3300,3300,0
|
|
20230911,163300,89280820,3300,3300,3300,3300,0
|
|
20230911,163200,89280820,3300,3300,3300,3300,0
|
|
20230911,163100,89280820,3300,3300,3300,3300,0
|
|
20230911,163000,89280820,3300,3300,3300,3300,0
|
|
20230911,162900,89280820,3300,3300,3300,3300,0
|
|
20230911,162800,89280820,3300,3300,3300,3300,0
|
|
20230911,162700,89280820,3300,3300,3300,3300,0
|
|
20230911,162600,89280820,3300,3300,3300,3300,0
|
|
20230911,162500,89280820,3300,3300,3300,3300,0
|
|
20230911,162400,89280820,3300,3300,3300,3300,0
|
|
20230911,162300,89280820,3300,3300,3300,3300,0
|
|
20230911,162200,89280820,3300,3300,3300,3300,0
|
|
20230911,162100,89280820,3300,3300,3300,3300,0
|
|
20230911,162000,89280820,3300,3300,3300,3300,0
|
|
20230911,161900,89280820,3300,3300,3300,3300,0
|
|
20230911,161800,89280820,3300,3300,3300,3300,0
|
|
20230911,161700,89280820,3300,3300,3300,3300,259
|
|
20230911,161600,89280820,3300,3300,3300,3300,0
|
|
20230911,161500,89280820,3300,3300,3300,3300,0
|
|
20230911,161400,89280820,3300,3300,3300,3300,0
|
|
20230911,161300,89280820,3300,3300,3300,3300,0
|
|
20230911,161200,89280820,3300,3300,3300,3300,0
|
|
20230911,161100,89280820,3300,3300,3300,3300,0
|
|
20230911,161000,89280820,3300,3300,3300,3300,0
|
|
20230911,160900,89280820,3300,3300,3300,3300,0
|
|
20230911,160800,89280820,3300,3300,3300,3300,0
|
|
20230911,160700,89280820,3300,3300,3300,3300,0
|
|
20230911,160600,89280820,3300,3300,3300,3300,0
|
|
20230911,160500,89280820,3300,3300,3300,3300,0
|
|
20230911,160400,89280820,3300,3300,3300,3300,0
|
|
20230911,160300,89280820,3300,3300,3300,3300,0
|
|
20230911,160200,89280820,3300,3300,3300,3300,0
|
|
20230911,160100,89280820,3300,3300,3300,3300,0
|
|
20230911,160000,89280820,3300,3300,3300,3300,0
|
|
20230911,155900,89280820,3300,3300,3300,3300,0
|
|
20230911,155800,89280820,3300,3300,3300,3300,0
|
|
20230911,155700,89280820,3300,3300,3300,3300,0
|
|
20230911,155600,89280820,3300,3300,3300,3300,0
|
|
20230911,155500,89280820,3300,3300,3300,3300,0
|
|
20230911,155400,89280820,3300,3300,3300,3300,0
|
|
20230911,155300,89280820,3300,3300,3300,3300,0
|
|
20230911,155200,89280820,3300,3300,3300,3300,0
|
|
20230911,155100,89280820,3300,3300,3300,3300,0
|
|
20230911,155000,89280820,3300,3300,3300,3300,0
|
|
20230911,154900,89280820,3300,3300,3300,3300,0
|
|
20230911,154800,89280820,3300,3300,3300,3300,0
|
|
20230911,154700,89280820,3300,3300,3300,3300,259
|
|
20230911,154600,89280820,3300,3300,3300,3300,0
|
|
20230911,154500,89280820,3300,3300,3300,3300,0
|
|
20230911,154400,89280820,3300,3300,3300,3300,0
|
|
20230911,154300,89280820,3300,3300,3300,3300,0
|
|
20230911,154200,89280820,3300,3300,3300,3300,0
|
|
20230911,154100,89280820,3300,3300,3300,3300,0
|
|
20230911,154000,89280820,3300,3300,3300,3300,0
|
|
20230911,153900,89280820,3300,3300,3300,3300,0
|
|
20230911,153800,89280820,3300,3300,3300,3300,0
|
|
20230911,153700,89280820,3300,3300,3300,3300,0
|
|
20230911,153600,89280820,3300,3300,3300,3300,0
|
|
20230911,153500,89280820,3300,3300,3300,3300,0
|
|
20230911,153400,89280820,3300,3300,3300,3300,0
|
|
20230911,153300,89280820,3300,3300,3300,3300,0
|
|
20230911,153200,89280820,3300,3300,3300,3300,0
|
|
20230911,153100,89280820,3300,3300,3300,3300,0
|
|
20230911,153000,89280820,3300,3300,3300,3300,259
|
|
20230911,152900,88426120,3295,3295,3295,3295,0
|
|
20230911,152800,88426120,3295,3295,3295,3295,0
|
|
20230911,152700,88426120,3295,3295,3295,3295,0
|
|
20230911,152600,88426120,3295,3295,3295,3295,0
|
|
20230911,152500,88426120,3295,3295,3295,3295,0
|
|
20230911,152400,88426120,3295,3295,3295,3295,0
|
|
20230911,152300,88426120,3295,3295,3295,3295,0
|
|
20230911,152200,88426120,3295,3295,3295,3295,0
|
|
20230911,152100,88426120,3295,3295,3295,3295,0
|
|
20230911,152000,88426120,3295,3295,3295,3295,0
|
|
20230911,151900,88426120,3295,3290,3295,3290,60
|
|
20230911,151800,88228650,3290,3290,3290,3290,0
|
|
20230911,151700,88228650,3290,3290,3290,3290,0
|
|
20230911,151600,88228650,3290,3290,3290,3290,0
|
|
20230911,151500,88228650,3290,3290,3290,3290,3
|
|
20230911,151400,88218780,3290,3290,3290,3290,80
|
|
20230911,151300,87955580,3270,3270,3270,3270,196
|
|
20230911,151200,87314660,3270,3270,3270,3270,0
|
|
20230911,151100,87314660,3270,3270,3270,3270,412
|
|
20230911,151000,85967420,3270,3270,3270,3270,0
|
|
20230911,150900,85967420,3270,3270,3270,3270,0
|
|
20230911,150800,85967420,3270,3270,3270,3270,0
|
|
20230911,150700,85967420,3270,3270,3270,3270,0
|
|
20230911,150600,85967420,3270,3270,3270,3270,0
|
|
20230911,150500,85967420,3270,3270,3270,3270,0
|
|
20230911,150400,85967420,3270,3270,3270,3270,0
|
|
20230911,150300,85967420,3270,3270,3270,3270,0
|
|
20230911,150200,85967420,3270,3270,3270,3270,3
|
|
20230911,150100,85957610,3265,3265,3265,3265,127
|
|
20230911,150000,85542955,3265,3265,3265,3265,11
|
|
20230911,145900,85507040,3270,3270,3270,3270,0
|
|
20230911,145800,85507040,3270,3270,3270,3270,0
|
|
20230911,145700,85507040,3270,3270,3270,3270,27
|
|
20230911,145600,85418750,3265,3265,3265,3265,0
|
|
20230911,145500,85418750,3265,3285,3285,3265,25
|
|
20230911,145400,85337065,3290,3290,3290,3290,2
|
|
20230911,145300,85330485,3295,3295,3295,3295,0
|
|
20230911,145200,85330485,3295,3295,3295,3295,0
|
|
20230911,145100,85330485,3295,3295,3295,3295,0
|
|
20230911,145000,85330485,3295,3295,3295,3295,1
|
|
20230911,144900,85327190,3295,3295,3295,3295,0
|
|
20230911,144800,85327190,3295,3270,3295,3270,59
|
|
20230911,144700,85134035,3265,3265,3265,3265,1
|
|
20230911,144600,85130770,3300,3275,3300,3275,372
|
|
20230911,144500,83905140,3275,3270,3275,3270,309
|
|
20230911,144400,82894360,3270,3270,3270,3270,0
|
|
20230911,144300,82894360,3270,3270,3270,3270,0
|
|
20230911,144200,82894360,3270,3270,3270,3270,0
|
|
20230911,144100,82894360,3270,3270,3270,3270,1
|
|
20230911,144000,82891090,3275,3275,3275,3275,0
|
|
20230911,143900,82891090,3275,3275,3275,3275,1
|
|
20230911,143800,82887815,3275,3275,3275,3275,3
|
|
20230911,143700,82877990,3260,3275,3275,3260,66
|
|
20230911,143600,82662290,3275,3275,3275,3275,57
|
|
20230911,143500,82475615,3260,3260,3260,3260,0
|
|
20230911,143400,82475615,3260,3270,3270,3260,68
|
|
20230911,143300,82253840,3275,3275,3275,3275,0
|
|
20230911,143200,82253840,3275,3275,3275,3275,62
|
|
20230911,143100,82050790,3280,3280,3280,3280,0
|
|
20230911,143000,82050790,3280,3280,3280,3280,0
|
|
20230911,142900,82050790,3280,3280,3280,3280,0
|
|
20230911,142800,82050790,3280,3280,3280,3280,0
|
|
20230911,142700,82050790,3280,3280,3280,3280,0
|
|
20230911,142600,82050790,3280,3280,3280,3280,70
|
|
20230911,142500,81821190,3280,3280,3280,3280,0
|
|
20230911,142400,81821190,3280,3280,3280,3280,81
|
|
20230911,142300,81555510,3285,3285,3285,3285,0
|
|
20230911,142200,81555510,3285,3285,3285,3285,0
|
|
20230911,142100,81555510,3285,3285,3285,3285,0
|
|
20230911,142000,81555510,3285,3285,3285,3285,0
|
|
20230911,141900,81555510,3285,3285,3285,3285,0
|
|
20230911,141800,81555510,3285,3285,3285,3285,0
|
|
20230911,141700,81555510,3285,3285,3285,3285,0
|
|
20230911,141600,81555510,3285,3285,3285,3285,1323
|
|
20230911,141500,77209455,3295,3295,3295,3295,0
|
|
20230911,141400,77209455,3295,3295,3295,3295,0
|
|
20230911,141300,77209455,3295,3290,3295,3290,40
|
|
20230911,141200,77077660,3290,3290,3290,3290,160
|
|
20230911,141100,76551260,3290,3290,3290,3290,40
|
|
20230911,141000,76419660,3300,3300,3300,3300,0
|
|
20230911,140900,76419660,3300,3285,3300,3285,164
|
|
20230911,140800,75880905,3290,3290,3290,3290,100
|
|
20230911,140700,75551905,3290,3295,3295,3290,1674
|
|
20230911,140600,70038590,3295,3295,3295,3295,3
|
|
20230911,140500,70028705,3300,3295,3300,3295,6
|
|
20230911,140400,70008920,3300,3300,3300,3300,100
|
|
20230911,140300,69678920,3300,3300,3300,3300,0
|
|
20230911,140200,69678920,3300,3300,3300,3300,0
|
|
20230911,140100,69678920,3300,3300,3300,3300,2
|
|
20230911,140000,69672320,3300,3300,3300,3300,10
|
|
20230911,135900,69639320,3300,3300,3300,3300,0
|
|
20230911,135800,69639320,3300,3300,3300,3300,1
|
|
20230911,135700,69636020,3295,3295,3295,3295,0
|
|
20230911,135600,69636020,3295,3295,3295,3295,0
|
|
20230911,135500,69636020,3295,3295,3295,3295,3
|
|
20230911,135400,69626135,3295,3295,3295,3295,270
|
|
20230911,135300,68736485,3290,3290,3290,3290,0
|
|
20230911,135200,68736485,3290,3290,3290,3290,0
|
|
20230911,135100,68736485,3290,3290,3290,3290,19
|
|
20230911,135000,68673975,3290,3290,3290,3290,9
|
|
20230911,134900,68644365,3290,3290,3290,3290,570
|
|
20230911,134800,66769065,3295,3295,3295,3295,1
|
|
20230911,134700,66765770,3295,3290,3295,3290,11
|
|
20230911,134600,66729530,3290,3290,3290,3290,0
|
|
20230911,134500,66729530,3290,3290,3290,3290,15
|
|
20230911,134400,66680180,3290,3290,3290,3290,0
|
|
20230911,134300,66680180,3290,3290,3290,3290,0
|
|
20230911,134200,66680180,3290,3290,3290,3290,1
|
|
20230911,134100,66676890,3295,3295,3295,3295,967
|
|
20230911,134000,63490625,3300,3300,3300,3300,1
|
|
20230911,133900,63487325,3295,3295,3295,3295,0
|
|
20230911,133800,63487325,3295,3295,3295,3295,30
|
|
20230911,133700,63388475,3300,3290,3300,3290,1365
|
|
20230911,133600,58894405,3285,3285,3285,3285,546
|
|
20230911,133500,57100795,3280,3280,3280,3280,0
|
|
20230911,133400,57100795,3280,3280,3280,3280,0
|
|
20230911,133300,57100795,3280,3280,3280,3280,0
|
|
20230911,133200,57100795,3280,3280,3280,3280,43
|
|
20230911,133100,56959755,3280,3280,3280,3280,0
|
|
20230911,133000,56959755,3280,3280,3280,3280,0
|
|
20230911,132900,56959755,3280,3275,3280,3275,516
|
|
20230911,132800,55267355,3280,3280,3280,3280,0
|
|
20230911,132700,55267355,3280,3280,3280,3280,200
|
|
20230911,132600,54611355,3275,3275,3275,3275,0
|
|
20230911,132500,54611355,3275,3275,3275,3275,0
|
|
20230911,132400,54611355,3275,3275,3275,3275,0
|
|
20230911,132300,54611355,3275,3275,3275,3275,28
|
|
20230911,132200,54519655,3275,3275,3275,3275,35
|
|
20230911,132100,54405030,3275,3275,3275,3275,0
|
|
20230911,132000,54405030,3275,3275,3275,3275,0
|
|
20230911,131900,54405030,3275,3275,3275,3275,0
|
|
20230911,131800,54405030,3275,3275,3275,3275,51
|
|
20230911,131700,54238005,3275,3275,3275,3275,50
|
|
20230911,131600,54074255,3275,3275,3275,3275,10
|
|
20230911,131500,54041505,3275,3275,3275,3275,107
|
|
20230911,131400,53691080,3275,3275,3275,3275,229
|
|
20230911,131300,52941105,3275,3275,3275,3275,0
|
|
20230911,131200,52941105,3275,3275,3275,3275,0
|
|
20230911,131100,52941105,3275,3275,3275,3275,0
|
|
20230911,131000,52941105,3275,3275,3275,3275,6
|
|
20230911,130900,52921455,3270,3270,3270,3270,61
|
|
20230911,130800,52721985,3275,3275,3275,3275,0
|
|
20230911,130700,52721985,3275,3275,3275,3275,176
|
|
20230911,130600,52145585,3275,3275,3275,3275,270
|
|
20230911,130500,51261335,3270,3270,3270,3270,0
|
|
20230911,130400,51261335,3270,3260,3270,3260,113
|
|
20230911,130300,50892755,3270,3270,3270,3270,5
|
|
20230911,130200,50876405,3255,3255,3255,3255,0
|
|
20230911,130100,50876405,3255,3255,3255,3255,0
|
|
20230911,130000,50876405,3255,3255,3255,3255,0
|
|
20230911,125900,50876405,3255,3255,3255,3255,0
|
|
20230911,125800,50876405,3255,3255,3255,3255,0
|
|
20230911,125700,50876405,3255,3255,3255,3255,0
|
|
20230911,125600,50876405,3255,3255,3255,3255,0
|
|
20230911,125500,50876405,3255,3255,3255,3255,0
|
|
20230911,125400,50876405,3255,3255,3255,3255,0
|
|
20230911,125300,50876405,3255,3275,3275,3255,30
|
|
20230911,125200,50778555,3275,3275,3275,3275,0
|
|
20230911,125100,50778555,3275,3270,3275,3270,43
|
|
20230911,125000,50637885,3270,3265,3270,3265,190
|
|
20230911,124900,50017530,3260,3255,3260,3255,1175
|
|
20230911,124800,46188800,3250,3250,3250,3250,560
|
|
20230911,124700,44368800,3240,3240,3240,3240,0
|
|
20230911,124600,44368800,3240,3240,3240,3240,0
|
|
20230911,124500,44368800,3240,3230,3240,3230,724
|
|
20230911,124400,42024540,3240,3240,3240,3240,0
|
|
20230911,124300,42024540,3240,3240,3240,3240,0
|
|
20230911,124200,42024540,3240,3240,3240,3240,0
|
|
20230911,124100,42024540,3240,3230,3240,3230,49
|
|
20230911,124000,41866170,3230,3230,3230,3230,14
|
|
20230911,123900,41820950,3230,3230,3230,3230,0
|
|
20230911,123800,41820950,3230,3230,3230,3230,0
|
|
20230911,123700,41820950,3230,3230,3230,3230,296
|
|
20230911,123600,40864870,3235,3235,3235,3235,4
|
|
20230911,123500,40851930,3235,3235,3235,3235,0
|
|
20230911,123400,40851930,3235,3235,3235,3235,6
|
|
20230911,123300,40832520,3235,3235,3235,3235,0
|
|
20230911,123200,40832520,3235,3235,3235,3235,1
|
|
20230911,123100,40829285,3235,3235,3235,3235,0
|
|
20230911,123000,40829285,3235,3235,3235,3235,0
|
|
20230911,122900,40829285,3235,3235,3235,3235,70
|
|
20230911,122800,40602835,3235,3235,3235,3235,1
|
|
20230911,122700,40599600,3235,3235,3235,3235,822
|
|
20230911,122600,37940430,3235,3235,3235,3235,0
|
|
20230911,122500,37940430,3235,3235,3235,3235,0
|
|
20230911,122400,37940430,3235,3235,3235,3235,1
|
|
20230911,122300,37937195,3235,3235,3235,3235,1
|
|
20230911,122200,37933960,3225,3225,3225,3225,0
|
|
20230911,122100,37933960,3225,3225,3225,3225,0
|
|
20230911,122000,37933960,3225,3225,3225,3225,0
|
|
20230911,121900,37933960,3225,3225,3225,3225,0
|
|
20230911,121800,37933960,3225,3225,3225,3225,0
|
|
20230911,121700,37933960,3225,3225,3225,3225,0
|
|
20230911,121600,37933960,3225,3225,3225,3225,0
|
|
20230911,121500,37933960,3225,3230,3230,3225,5
|
|
20230911,121400,37917830,3225,3225,3225,3225,0
|
|
20230911,121300,37917830,3225,3225,3225,3225,0
|
|
20230911,121200,37917830,3225,3225,3225,3225,0
|
|
20230911,121100,37917830,3225,3230,3230,3225,375
|
|
20230911,121000,36708440,3225,3225,3225,3225,0
|
|
20230911,120900,36708440,3225,3225,3225,3225,0
|
|
20230911,120800,36708440,3225,3225,3225,3225,0
|
|
20230911,120700,36708440,3225,3225,3225,3225,0
|
|
20230911,120600,36708440,3225,3230,3230,3225,134
|
|
20230911,120500,36276285,3230,3230,3230,3230,102
|
|
20230911,120400,35946825,3230,3230,3230,3230,0
|
|
20230911,120300,35946825,3230,3230,3230,3230,0
|
|
20230911,120200,35946825,3230,3230,3230,3230,0
|
|
20230911,120100,35946825,3230,3230,3230,3230,0
|
|
20230911,120000,35946825,3230,3230,3230,3230,0
|
|
20230911,115900,35946825,3230,3230,3230,3230,0
|
|
20230911,115800,35946825,3230,3230,3230,3230,0
|
|
20230911,115700,35946825,3230,3230,3230,3230,0
|
|
20230911,115600,35946825,3230,3230,3230,3230,0
|
|
20230911,115500,35946825,3230,3230,3230,3230,79
|
|
20230911,115400,35691655,3230,3230,3230,3230,0
|
|
20230911,115300,35691655,3230,3230,3230,3230,1
|
|
20230911,115200,35688425,3230,3230,3230,3230,0
|
|
20230911,115100,35688425,3230,3230,3230,3230,0
|
|
20230911,115000,35688425,3230,3230,3230,3230,0
|
|
20230911,114900,35688425,3230,3230,3230,3230,4
|
|
20230911,114800,35675505,3230,3230,3230,3230,0
|
|
20230911,114700,35675505,3230,3230,3230,3230,92
|
|
20230911,114600,35378345,3230,3230,3230,3230,0
|
|
20230911,114500,35378345,3230,3230,3230,3230,0
|
|
20230911,114400,35378345,3230,3230,3230,3230,0
|
|
20230911,114300,35378345,3230,3230,3230,3230,0
|
|
20230911,114200,35378345,3230,3230,3230,3230,0
|
|
20230911,114100,35378345,3230,3230,3230,3230,0
|
|
20230911,114000,35378345,3230,3230,3230,3230,0
|
|
20230911,113900,35378345,3230,3230,3230,3230,100
|
|
20230911,113800,35055345,3235,3235,3235,3235,0
|
|
20230911,113700,35055345,3235,3235,3235,3235,0
|
|
20230911,113600,35055345,3235,3235,3235,3235,0
|
|
20230911,113500,35055345,3235,3235,3235,3235,1
|
|
20230911,113400,35052110,3230,3230,3230,3230,0
|
|
20230911,113300,35052110,3230,3230,3230,3230,0
|
|
20230911,113200,35052110,3230,3230,3230,3230,0
|
|
20230911,113100,35052110,3230,3230,3230,3230,0
|
|
20230911,113000,35052110,3230,3230,3230,3230,565
|
|
20230911,112900,33227160,3235,3235,3235,3235,0
|
|
20230911,112800,33227160,3235,3235,3235,3235,0
|
|
20230911,112700,33227160,3235,3235,3235,3235,0
|
|
20230911,112600,33227160,3235,3235,3235,3235,0
|
|
20230911,112500,33227160,3235,3235,3235,3235,0
|
|
20230911,112400,33227160,3235,3235,3235,3235,1
|
|
20230911,112300,33223925,3235,3235,3235,3235,0
|
|
20230911,112200,33223925,3235,3235,3235,3235,0
|
|
20230911,112100,33223925,3235,3235,3235,3235,0
|
|
20230911,112000,33223925,3235,3235,3235,3235,0
|
|
20230911,111900,33223925,3235,3235,3235,3235,1
|
|
20230911,111800,33220690,3235,3235,3235,3235,0
|
|
20230911,111700,33220690,3235,3235,3235,3235,0
|
|
20230911,111600,33220690,3235,3235,3235,3235,3
|
|
20230911,111500,33210985,3235,3235,3235,3235,0
|
|
20230911,111400,33210985,3235,3235,3235,3235,0
|
|
20230911,111300,33210985,3235,3235,3235,3235,0
|
|
20230911,111200,33210985,3235,3235,3235,3235,1
|
|
20230911,111100,33207750,3230,3230,3230,3230,0
|
|
20230911,111000,33207750,3230,3235,3235,3230,15
|
|
20230911,110900,33159275,3235,3235,3235,3235,0
|
|
20230911,110800,33159275,3235,3235,3235,3235,0
|
|
20230911,110700,33159275,3235,3235,3235,3235,0
|
|
20230911,110600,33159275,3235,3235,3235,3235,0
|
|
20230911,110500,33159275,3235,3235,3235,3235,0
|
|
20230911,110400,33159275,3235,3235,3235,3235,0
|
|
20230911,110300,33159275,3235,3235,3235,3235,6
|
|
20230911,110200,33139865,3240,3240,3240,3240,0
|
|
20230911,110100,33139865,3240,3240,3240,3240,0
|
|
20230911,110000,33139865,3240,3240,3240,3240,0
|
|
20230911,105900,33139865,3240,3240,3240,3240,0
|
|
20230911,105800,33139865,3240,3240,3240,3240,0
|
|
20230911,105700,33139865,3240,3240,3240,3240,0
|
|
20230911,105600,33139865,3240,3240,3240,3240,30
|
|
20230911,105500,33042665,3240,3240,3240,3240,0
|
|
20230911,105400,33042665,3240,3240,3240,3240,2
|
|
20230911,105300,33036185,3240,3240,3240,3240,0
|
|
20230911,105200,33036185,3240,3240,3240,3240,0
|
|
20230911,105100,33036185,3240,3240,3240,3240,0
|
|
20230911,105000,33036185,3240,3240,3240,3240,0
|
|
20230911,104900,33036185,3240,3240,3240,3240,0
|
|
20230911,104800,33036185,3240,3240,3240,3240,3
|
|
20230911,104700,33026465,3240,3240,3240,3240,31
|
|
20230911,104600,32926025,3240,3245,3245,3240,63
|
|
20230911,104500,32721885,3205,3245,3245,3205,600
|
|
20230911,104400,30790665,3250,3250,3250,3250,0
|
|
20230911,104300,30790665,3250,3250,3250,3250,0
|
|
20230911,104200,30790665,3250,3250,3250,3250,0
|
|
20230911,104100,30790665,3250,3250,3250,3250,3
|
|
20230911,104000,30780915,3250,3250,3250,3250,0
|
|
20230911,103900,30780915,3250,3250,3250,3250,0
|
|
20230911,103800,30780915,3250,3250,3250,3250,110
|
|
20230911,103700,30423415,3250,3250,3250,3250,0
|
|
20230911,103600,30423415,3250,3250,3250,3250,0
|
|
20230911,103500,30423415,3250,3250,3250,3250,0
|
|
20230911,103400,30423415,3250,3250,3250,3250,0
|
|
20230911,103300,30423415,3250,3255,3255,3250,24
|
|
20230911,103200,30345395,3255,3255,3255,3255,0
|
|
20230911,103100,30345395,3255,3255,3255,3255,0
|
|
20230911,103000,30345395,3255,3255,3255,3255,0
|
|
20230911,102900,30345395,3255,3255,3255,3255,10
|
|
20230911,102800,30312845,3255,3255,3255,3255,0
|
|
20230911,102700,30312845,3255,3255,3255,3255,114
|
|
20230911,102600,29941775,3255,3255,3255,3255,0
|
|
20230911,102500,29941775,3255,3255,3255,3255,1
|
|
20230911,102400,29938520,3255,3255,3255,3255,0
|
|
20230911,102300,29938520,3255,3255,3255,3255,0
|
|
20230911,102200,29938520,3255,3255,3255,3255,0
|
|
20230911,102100,29938520,3255,3255,3255,3255,0
|
|
20230911,102000,29938520,3255,3255,3255,3255,1
|
|
20230911,101900,29935265,3250,3250,3250,3250,0
|
|
20230911,101800,29935265,3250,3250,3250,3250,0
|
|
20230911,101700,29935265,3250,3250,3250,3250,0
|
|
20230911,101600,29935265,3250,3250,3250,3250,1036
|
|
20230911,101500,26568265,3260,3260,3260,3260,0
|
|
20230911,101400,26568265,3260,3260,3260,3260,1300
|
|
20230911,101300,22330265,3255,3255,3255,3255,0
|
|
20230911,101200,22330265,3255,3255,3255,3255,37
|
|
20230911,101100,22209830,3255,3250,3255,3250,892
|
|
20230911,101000,19310555,3250,3250,3250,3250,0
|
|
20230911,100900,19310555,3250,3250,3250,3250,114
|
|
20230911,100800,18940055,3250,3250,3250,3250,0
|
|
20230911,100700,18940055,3250,3250,3250,3250,10
|
|
20230911,100600,18907555,3250,3250,3250,3250,1
|
|
20230911,100500,18904305,3250,3250,3250,3250,39
|
|
20230911,100400,18777555,3250,3250,3250,3250,0
|
|
20230911,100300,18777555,3250,3250,3250,3250,0
|
|
20230911,100200,18777555,3250,3250,3250,3250,145
|
|
20230911,100100,18306305,3245,3245,3245,3245,0
|
|
20230911,100000,18306305,3245,3250,3250,3245,511
|
|
20230911,095900,16648060,3250,3250,3250,3250,63
|
|
20230911,095800,16443310,3250,3250,3250,3250,2
|
|
20230911,095700,16436810,3245,3245,3245,3245,92
|
|
20230911,095600,16138270,3245,3250,3250,3225,142
|
|
20230911,095500,15678700,3250,3250,3250,3250,42
|
|
20230911,095400,15542200,3245,3245,3245,3245,70
|
|
20230911,095300,15315050,3250,3250,3250,3250,1
|
|
20230911,095200,15311800,3255,3255,3255,3255,0
|
|
20230911,095100,15311800,3255,3255,3255,3255,1
|
|
20230911,095000,15308545,3260,3260,3260,3260,0
|
|
20230911,094900,15308545,3260,3265,3265,3260,3
|
|
20230911,094800,15298755,3260,3260,3260,3260,0
|
|
20230911,094700,15298755,3260,3260,3260,3260,17
|
|
20230911,094600,15243335,3265,3260,3265,3260,85
|
|
20230911,094500,14966230,3245,3255,3255,3245,10
|
|
20230911,094400,14933755,3260,3260,3260,3260,0
|
|
20230911,094300,14933755,3260,3260,3260,3260,0
|
|
20230911,094200,14933755,3260,3260,3260,3260,10
|
|
20230911,094100,14901155,3255,3255,3255,3255,1
|
|
20230911,094000,14897900,3255,3255,3255,3255,0
|
|
20230911,093900,14897900,3255,3255,3255,3255,31
|
|
20230911,093800,14796995,3255,3255,3255,3255,1
|
|
20230911,093700,14793740,3245,3245,3245,3245,0
|
|
20230911,093600,14793740,3245,3255,3255,3245,8
|
|
20230911,093500,14767770,3250,3250,3250,3250,0
|
|
20230911,093400,14767770,3250,3250,3250,3250,59
|
|
20230911,093300,14576020,3245,3245,3245,3245,0
|
|
20230911,093200,14576020,3245,3240,3245,3240,67
|
|
20230911,093100,14358690,3240,3240,3240,3240,10
|
|
20230911,093000,14326290,3235,3235,3235,3235,0
|
|
20230911,092900,14326290,3235,3225,3235,3215,96
|
|
20230911,092800,14016795,3240,3260,3275,3155,1948
|
|
20230911,092700,7751510,3265,3265,3265,3265,0
|
|
20230911,092600,7751510,3265,3265,3265,3265,0
|
|
20230911,092500,7751510,3265,3270,3270,3265,23
|
|
20230911,092400,7676325,3280,3280,3280,3280,0
|
|
20230911,092300,7676325,3280,3270,3280,3270,500
|
|
20230911,092200,6038040,3265,3265,3265,3265,3
|
|
20230911,092100,6028245,3265,3265,3265,3265,0
|
|
20230911,092000,6028245,3265,3265,3265,3265,0
|
|
20230911,091900,6028245,3265,3265,3265,3265,2
|
|
20230911,091800,6021715,3265,3265,3265,3265,1
|
|
20230911,091700,6018450,3260,3260,3260,3260,0
|
|
20230911,091600,6018450,3260,3270,3270,3255,1271
|
|
20230911,091500,1870170,3275,3275,3275,3275,0
|
|
20230911,091400,1870170,3275,3280,3280,3275,2
|
|
20230911,091300,1863615,3265,3265,3265,3265,19
|
|
20230911,091200,1801580,3265,3265,3265,3265,0
|
|
20230911,091100,1801580,3265,3265,3265,3265,0
|
|
20230911,091000,1801580,3265,3265,3265,3265,23
|
|
20230911,090900,1726485,3270,3275,3275,3270,118
|
|
20230911,090800,1340520,3270,3270,3270,3270,0
|
|
20230911,090700,1340520,3270,3270,3270,3270,4
|
|
20230911,090600,1327440,3280,3280,3280,3280,0
|
|
20230911,090500,1327440,3280,3270,3280,3270,354
|
|
20230911,090400,166820,3270,3280,3280,3270,2
|
|
20230911,090300,160270,3270,3285,3285,3270,4
|
|
20230911,090200,147165,3280,3280,3280,3280,0
|
|
20230911,090100,147165,3280,3280,3280,3280,0
|
|
20230911,090000,147165,3280,3270,3280,3270,45
|