612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190900,471873200,3400,3400,3400,3400,1911
|
|
20230919,190800,471873200,3400,3400,3400,3400,0
|
|
20230919,190700,471873200,3400,3400,3400,3400,0
|
|
20230919,190600,471873200,3400,3400,3400,3400,0
|
|
20230919,190500,471873200,3400,3400,3400,3400,0
|
|
20230919,190400,471873200,3400,3400,3400,3400,0
|
|
20230919,190300,471873200,3400,3400,3400,3400,0
|
|
20230919,190200,471873200,3400,3400,3400,3400,0
|
|
20230919,190100,471873200,3400,3400,3400,3400,0
|
|
20230919,190000,471873200,3400,3400,3400,3400,0
|
|
20230919,185900,471873200,3400,3400,3400,3400,0
|
|
20230919,185800,471873200,3400,3400,3400,3400,0
|
|
20230919,185700,471873200,3400,3400,3400,3400,0
|
|
20230919,185600,471873200,3400,3400,3400,3400,0
|
|
20230919,185500,471873200,3400,3400,3400,3400,0
|
|
20230919,185400,471873200,3400,3400,3400,3400,0
|
|
20230919,185300,471873200,3400,3400,3400,3400,0
|
|
20230919,185200,471873200,3400,3400,3400,3400,0
|
|
20230919,185100,471873200,3400,3400,3400,3400,0
|
|
20230919,185000,471873200,3400,3400,3400,3400,0
|
|
20230919,184900,471873200,3400,3400,3400,3400,0
|
|
20230919,184800,471873200,3400,3400,3400,3400,0
|
|
20230919,184700,471873200,3400,3400,3400,3400,0
|
|
20230919,184600,471873200,3400,3400,3400,3400,0
|
|
20230919,184500,471873200,3400,3400,3400,3400,0
|
|
20230919,184400,471873200,3400,3400,3400,3400,0
|
|
20230919,184300,471873200,3400,3400,3400,3400,0
|
|
20230919,184200,471873200,3400,3400,3400,3400,0
|
|
20230919,184100,471873200,3400,3400,3400,3400,0
|
|
20230919,184000,471873200,3400,3400,3400,3400,0
|
|
20230919,183900,471873200,3400,3400,3400,3400,1911
|
|
20230919,183800,471873200,3400,3400,3400,3400,0
|
|
20230919,183700,471873200,3400,3400,3400,3400,0
|
|
20230919,183600,471873200,3400,3400,3400,3400,0
|
|
20230919,183500,471873200,3400,3400,3400,3400,0
|
|
20230919,183400,471873200,3400,3400,3400,3400,0
|
|
20230919,183300,471873200,3400,3400,3400,3400,0
|
|
20230919,183200,471873200,3400,3400,3400,3400,0
|
|
20230919,183100,471873200,3400,3400,3400,3400,0
|
|
20230919,183000,471873200,3400,3400,3400,3400,0
|
|
20230919,182900,471873200,3400,3400,3400,3400,0
|
|
20230919,182800,471873200,3400,3400,3400,3400,0
|
|
20230919,182700,471873200,3400,3400,3400,3400,0
|
|
20230919,182600,471873200,3400,3400,3400,3400,0
|
|
20230919,182500,471873200,3400,3400,3400,3400,0
|
|
20230919,182400,471873200,3400,3400,3400,3400,0
|
|
20230919,182300,471873200,3400,3400,3400,3400,0
|
|
20230919,182200,471873200,3400,3400,3400,3400,0
|
|
20230919,182100,471873200,3400,3400,3400,3400,0
|
|
20230919,182000,471873200,3400,3400,3400,3400,0
|
|
20230919,181900,471873200,3400,3400,3400,3400,0
|
|
20230919,181800,471873200,3400,3400,3400,3400,0
|
|
20230919,181700,471873200,3400,3400,3400,3400,0
|
|
20230919,181600,471873200,3400,3400,3400,3400,0
|
|
20230919,181500,471873200,3400,3400,3400,3400,0
|
|
20230919,181400,471873200,3400,3400,3400,3400,0
|
|
20230919,181300,471873200,3400,3400,3400,3400,0
|
|
20230919,181200,471873200,3400,3400,3400,3400,0
|
|
20230919,181100,471873200,3400,3400,3400,3400,0
|
|
20230919,181000,471873200,3400,3400,3400,3400,0
|
|
20230919,180900,471873200,3400,3400,3400,3400,1911
|
|
20230919,180800,471873200,3400,3400,3400,3400,0
|
|
20230919,180700,471873200,3400,3400,3400,3400,0
|
|
20230919,180600,471873200,3400,3400,3400,3400,0
|
|
20230919,180500,471873200,3400,3400,3400,3400,0
|
|
20230919,180400,471873200,3400,3400,3400,3400,0
|
|
20230919,180300,471873200,3400,3400,3400,3400,0
|
|
20230919,180200,471873200,3400,3400,3400,3400,0
|
|
20230919,180100,471873200,3400,3400,3400,3400,0
|
|
20230919,180000,471873200,3400,3400,3400,3400,0
|
|
20230919,175900,471873200,3400,3400,3400,3400,0
|
|
20230919,175800,471873200,3400,3400,3400,3400,0
|
|
20230919,175700,471873200,3400,3400,3400,3400,0
|
|
20230919,175600,471873200,3400,3400,3400,3400,0
|
|
20230919,175500,471873200,3400,3400,3400,3400,0
|
|
20230919,175400,471873200,3400,3400,3400,3400,0
|
|
20230919,175300,471873200,3400,3400,3400,3400,0
|
|
20230919,175200,471873200,3400,3400,3400,3400,0
|
|
20230919,175100,471873200,3400,3400,3400,3400,0
|
|
20230919,175000,471873200,3400,3400,3400,3400,0
|
|
20230919,174900,471873200,3400,3400,3400,3400,0
|
|
20230919,174800,471873200,3400,3400,3400,3400,0
|
|
20230919,174700,471873200,3400,3400,3400,3400,0
|
|
20230919,174600,471873200,3400,3400,3400,3400,0
|
|
20230919,174500,471873200,3400,3400,3400,3400,0
|
|
20230919,174400,471873200,3400,3400,3400,3400,0
|
|
20230919,174300,471873200,3400,3400,3400,3400,0
|
|
20230919,174200,471873200,3400,3400,3400,3400,0
|
|
20230919,174100,471873200,3400,3400,3400,3400,0
|
|
20230919,174000,471873200,3400,3400,3400,3400,0
|
|
20230919,173900,471873200,3400,3400,3400,3400,1911
|
|
20230919,173800,471873200,3400,3400,3400,3400,0
|
|
20230919,173700,471873200,3400,3400,3400,3400,0
|
|
20230919,173600,471873200,3400,3400,3400,3400,0
|
|
20230919,173500,471873200,3400,3400,3400,3400,0
|
|
20230919,173400,471873200,3400,3400,3400,3400,0
|
|
20230919,173300,471873200,3400,3400,3400,3400,0
|
|
20230919,173200,471873200,3400,3400,3400,3400,0
|
|
20230919,173100,471873200,3400,3400,3400,3400,0
|
|
20230919,173000,471873200,3400,3400,3400,3400,0
|
|
20230919,172900,471873200,3400,3400,3400,3400,0
|
|
20230919,172800,471873200,3400,3400,3400,3400,0
|
|
20230919,172700,471873200,3400,3400,3400,3400,0
|
|
20230919,172600,471873200,3400,3400,3400,3400,0
|
|
20230919,172500,471873200,3400,3400,3400,3400,0
|
|
20230919,172400,471873200,3400,3400,3400,3400,0
|
|
20230919,172300,471873200,3400,3400,3400,3400,0
|
|
20230919,172200,471873200,3400,3400,3400,3400,0
|
|
20230919,172100,471873200,3400,3400,3400,3400,0
|
|
20230919,172000,471873200,3400,3400,3400,3400,0
|
|
20230919,171900,471873200,3400,3400,3400,3400,0
|
|
20230919,171800,471873200,3400,3400,3400,3400,0
|
|
20230919,171700,471873200,3400,3400,3400,3400,0
|
|
20230919,171600,471873200,3400,3400,3400,3400,0
|
|
20230919,171500,471873200,3400,3400,3400,3400,0
|
|
20230919,171400,471873200,3400,3400,3400,3400,0
|
|
20230919,171300,471873200,3400,3400,3400,3400,0
|
|
20230919,171200,471873200,3400,3400,3400,3400,0
|
|
20230919,171100,471873200,3400,3400,3400,3400,0
|
|
20230919,171000,471873200,3400,3400,3400,3400,0
|
|
20230919,170900,471873200,3400,3400,3400,3400,1911
|
|
20230919,170800,471873200,3400,3400,3400,3400,0
|
|
20230919,170700,471873200,3400,3400,3400,3400,0
|
|
20230919,170600,471873200,3400,3400,3400,3400,0
|
|
20230919,170500,471873200,3400,3400,3400,3400,0
|
|
20230919,170400,471873200,3400,3400,3400,3400,0
|
|
20230919,170300,471873200,3400,3400,3400,3400,0
|
|
20230919,170200,471873200,3400,3400,3400,3400,0
|
|
20230919,170100,471873200,3400,3400,3400,3400,0
|
|
20230919,170000,471873200,3400,3400,3400,3400,0
|
|
20230919,165900,471873200,3400,3400,3400,3400,0
|
|
20230919,165800,471873200,3400,3400,3400,3400,0
|
|
20230919,165700,471873200,3400,3400,3400,3400,0
|
|
20230919,165600,471873200,3400,3400,3400,3400,0
|
|
20230919,165500,471873200,3400,3400,3400,3400,0
|
|
20230919,165400,471873200,3400,3400,3400,3400,0
|
|
20230919,165300,471873200,3400,3400,3400,3400,0
|
|
20230919,165200,471873200,3400,3400,3400,3400,0
|
|
20230919,165100,471873200,3400,3400,3400,3400,0
|
|
20230919,165000,471873200,3400,3400,3400,3400,0
|
|
20230919,164900,471873200,3400,3400,3400,3400,0
|
|
20230919,164800,471873200,3400,3400,3400,3400,0
|
|
20230919,164700,471873200,3400,3400,3400,3400,0
|
|
20230919,164600,471873200,3400,3400,3400,3400,0
|
|
20230919,164500,471873200,3400,3400,3400,3400,0
|
|
20230919,164400,471873200,3400,3400,3400,3400,0
|
|
20230919,164300,471873200,3400,3400,3400,3400,0
|
|
20230919,164200,471873200,3400,3400,3400,3400,0
|
|
20230919,164100,471873200,3400,3400,3400,3400,0
|
|
20230919,164000,471873200,3400,3400,3400,3400,0
|
|
20230919,163900,471873200,3400,3400,3400,3400,1911
|
|
20230919,163800,471873200,3400,3400,3400,3400,0
|
|
20230919,163700,471873200,3400,3400,3400,3400,0
|
|
20230919,163600,471873200,3400,3400,3400,3400,0
|
|
20230919,163500,471873200,3400,3400,3400,3400,0
|
|
20230919,163400,471873200,3400,3400,3400,3400,0
|
|
20230919,163300,471873200,3400,3400,3400,3400,0
|
|
20230919,163200,471873200,3400,3400,3400,3400,0
|
|
20230919,163100,471873200,3400,3400,3400,3400,0
|
|
20230919,163000,471873200,3400,3400,3400,3400,0
|
|
20230919,162900,471873200,3400,3400,3400,3400,0
|
|
20230919,162800,471873200,3400,3400,3400,3400,0
|
|
20230919,162700,471873200,3400,3400,3400,3400,0
|
|
20230919,162600,471873200,3400,3400,3400,3400,0
|
|
20230919,162500,471873200,3400,3400,3400,3400,0
|
|
20230919,162400,471873200,3400,3400,3400,3400,0
|
|
20230919,162300,471873200,3400,3400,3400,3400,0
|
|
20230919,162200,471873200,3400,3400,3400,3400,0
|
|
20230919,162100,471873200,3400,3400,3400,3400,0
|
|
20230919,162000,471873200,3400,3400,3400,3400,0
|
|
20230919,161900,471873200,3400,3400,3400,3400,0
|
|
20230919,161800,471873200,3400,3400,3400,3400,0
|
|
20230919,161700,471873200,3400,3400,3400,3400,0
|
|
20230919,161600,471873200,3400,3400,3400,3400,0
|
|
20230919,161500,471873200,3400,3400,3400,3400,0
|
|
20230919,161400,471873200,3400,3400,3400,3400,0
|
|
20230919,161300,471873200,3400,3400,3400,3400,0
|
|
20230919,161200,471873200,3400,3400,3400,3400,0
|
|
20230919,161100,471873200,3400,3400,3400,3400,0
|
|
20230919,161000,471873200,3400,3400,3400,3400,0
|
|
20230919,160900,471873200,3400,3400,3400,3400,1911
|
|
20230919,160800,471873200,3400,3400,3400,3400,0
|
|
20230919,160700,471873200,3400,3400,3400,3400,0
|
|
20230919,160600,471873200,3400,3400,3400,3400,0
|
|
20230919,160500,471873200,3400,3400,3400,3400,0
|
|
20230919,160400,471873200,3400,3400,3400,3400,0
|
|
20230919,160300,471873200,3400,3400,3400,3400,0
|
|
20230919,160200,471873200,3400,3400,3400,3400,0
|
|
20230919,160100,471873200,3400,3400,3400,3400,0
|
|
20230919,160000,471873200,3400,3400,3400,3400,0
|
|
20230919,155900,471873200,3400,3400,3400,3400,0
|
|
20230919,155800,471873200,3400,3400,3400,3400,0
|
|
20230919,155700,471873200,3400,3400,3400,3400,0
|
|
20230919,155600,471873200,3400,3400,3400,3400,0
|
|
20230919,155500,471873200,3400,3400,3400,3400,0
|
|
20230919,155400,471873200,3400,3400,3400,3400,0
|
|
20230919,155300,471873200,3400,3400,3400,3400,0
|
|
20230919,155200,471873200,3400,3400,3400,3400,0
|
|
20230919,155100,471873200,3400,3400,3400,3400,0
|
|
20230919,155000,471873200,3400,3400,3400,3400,0
|
|
20230919,154900,471873200,3400,3400,3400,3400,0
|
|
20230919,154800,471873200,3400,3400,3400,3400,0
|
|
20230919,154700,471873200,3400,3400,3400,3400,0
|
|
20230919,154600,471873200,3400,3400,3400,3400,0
|
|
20230919,154500,471873200,3400,3400,3400,3400,0
|
|
20230919,154400,471873200,3400,3400,3400,3400,0
|
|
20230919,154300,471873200,3400,3400,3400,3400,0
|
|
20230919,154200,471873200,3400,3400,3400,3400,0
|
|
20230919,154100,471873200,3400,3400,3400,3400,0
|
|
20230919,154000,471873200,3400,3400,3400,3400,0
|
|
20230919,153900,471873200,3400,3400,3400,3400,1911
|
|
20230919,153800,471873200,3400,3400,3400,3400,0
|
|
20230919,153700,471873200,3400,3400,3400,3400,0
|
|
20230919,153600,471873200,3400,3400,3400,3400,0
|
|
20230919,153500,471873200,3400,3400,3400,3400,0
|
|
20230919,153400,471873200,3400,3400,3400,3400,0
|
|
20230919,153300,471873200,3400,3400,3400,3400,0
|
|
20230919,153200,471873200,3400,3400,3400,3400,0
|
|
20230919,153100,471873200,3400,3400,3400,3400,0
|
|
20230919,153000,471873200,3400,3400,3400,3400,1911
|
|
20230919,152900,465375800,3410,3410,3410,3410,0
|
|
20230919,152800,465375800,3410,3410,3410,3410,0
|
|
20230919,152700,465375800,3410,3410,3410,3410,0
|
|
20230919,152600,465375800,3410,3410,3410,3410,0
|
|
20230919,152500,465375800,3410,3410,3410,3410,0
|
|
20230919,152400,465375800,3410,3410,3410,3410,0
|
|
20230919,152300,465375800,3410,3410,3410,3410,0
|
|
20230919,152200,465375800,3410,3410,3410,3410,0
|
|
20230919,152100,465375800,3410,3410,3410,3410,0
|
|
20230919,152000,465375800,3410,3410,3410,3410,0
|
|
20230919,151900,465375800,3410,3410,3410,3410,119
|
|
20230919,151800,464970010,3400,3400,3400,3400,0
|
|
20230919,151700,464970010,3400,3400,3400,3400,0
|
|
20230919,151600,464970010,3400,3400,3400,3400,8
|
|
20230919,151500,464942810,3415,3415,3415,3415,0
|
|
20230919,151400,464942810,3415,3415,3415,3415,0
|
|
20230919,151300,464942810,3415,3415,3415,3415,0
|
|
20230919,151200,464942810,3415,3405,3415,3400,3001
|
|
20230919,151100,454738650,3400,3405,3410,3400,1214
|
|
20230919,151000,450599655,3405,3405,3405,3405,20
|
|
20230919,150900,450531555,3400,3400,3400,3400,0
|
|
20230919,150800,450531555,3400,3400,3400,3400,70
|
|
20230919,150700,450293555,3400,3405,3405,3400,751
|
|
20230919,150600,447740010,3405,3400,3405,3400,675
|
|
20230919,150500,445444965,3405,3405,3405,3405,10
|
|
20230919,150400,445410915,3405,3405,3405,3405,10
|
|
20230919,150300,445376865,3410,3410,3410,3410,29
|
|
20230919,150200,445277975,3400,3400,3400,3400,600
|
|
20230919,150100,443237975,3400,3400,3400,3400,0
|
|
20230919,150000,443237975,3400,3400,3400,3400,35
|
|
20230919,145900,443118975,3400,3400,3400,3400,0
|
|
20230919,145800,443118975,3400,3400,3400,3400,0
|
|
20230919,145700,443118975,3400,3400,3400,3400,0
|
|
20230919,145600,443118975,3400,3400,3400,3400,0
|
|
20230919,145500,443118975,3400,3405,3405,3400,3520
|
|
20230919,145400,431145255,3405,3405,3405,3405,300
|
|
20230919,145300,430123755,3405,3405,3405,3405,0
|
|
20230919,145200,430123755,3405,3405,3405,3405,0
|
|
20230919,145100,430123755,3405,3405,3405,3405,0
|
|
20230919,145000,430123755,3405,3405,3405,3405,1
|
|
20230919,144900,430120350,3405,3400,3405,3400,1338
|
|
20230919,144800,425565775,3405,3405,3405,3405,26
|
|
20230919,144700,425477245,3405,3405,3405,3405,0
|
|
20230919,144600,425477245,3405,3405,3405,3405,0
|
|
20230919,144500,425477245,3405,3400,3410,3400,1031
|
|
20230919,144400,421971620,3410,3410,3410,3410,5
|
|
20230919,144300,421954570,3410,3410,3410,3410,1
|
|
20230919,144200,421951160,3405,3405,3405,3405,0
|
|
20230919,144100,421951160,3405,3405,3405,3405,0
|
|
20230919,144000,421951160,3405,3405,3405,3405,1122
|
|
20230919,143900,418130750,3405,3405,3405,3405,0
|
|
20230919,143800,418130750,3405,3405,3405,3405,0
|
|
20230919,143700,418130750,3405,3405,3405,3405,0
|
|
20230919,143600,418130750,3405,3405,3405,3405,4
|
|
20230919,143500,418117130,3405,3405,3405,3405,1
|
|
20230919,143400,418113725,3415,3410,3415,3410,631
|
|
20230919,143300,415960115,3410,3410,3410,3410,149
|
|
20230919,143200,415452025,3400,3400,3400,3400,0
|
|
20230919,143100,415452025,3400,3405,3405,3400,500
|
|
20230919,143000,413751905,3405,3405,3405,3405,152
|
|
20230919,142900,413234345,3405,3405,3405,3405,600
|
|
20230919,142800,411191345,3405,3405,3405,3405,501
|
|
20230919,142700,409485440,3405,3405,3405,3405,16
|
|
20230919,142600,409430960,3405,3405,3405,3405,25
|
|
20230919,142500,409345835,3415,3415,3415,3415,0
|
|
20230919,142400,409345835,3415,3415,3415,3415,0
|
|
20230919,142300,409345835,3415,3415,3415,3410,79
|
|
20230919,142200,409076200,3415,3415,3415,3415,0
|
|
20230919,142100,409076200,3415,3415,3415,3415,29
|
|
20230919,142000,408977165,3415,3415,3415,3415,45
|
|
20230919,141900,408823490,3415,3415,3415,3415,2202
|
|
20230919,141800,401303660,3415,3415,3415,3415,824
|
|
20230919,141700,398489700,3415,3415,3415,3415,1
|
|
20230919,141600,398486285,3415,3405,3415,3405,2139
|
|
20230919,141500,391201170,3405,3405,3405,3405,550
|
|
20230919,141400,389328420,3405,3405,3405,3405,595
|
|
20230919,141300,387302445,3405,3410,3410,3405,3927
|
|
20230919,141200,373917820,3415,3415,3415,3415,0
|
|
20230919,141100,373917820,3415,3415,3415,3415,0
|
|
20230919,141000,373917820,3415,3415,3415,3415,500
|
|
20230919,140900,372210320,3410,3410,3410,3410,2
|
|
20230919,140800,372203500,3410,3410,3410,3410,0
|
|
20230919,140700,372203500,3410,3410,3410,3410,10
|
|
20230919,140600,372169400,3410,3410,3410,3410,0
|
|
20230919,140500,372169400,3410,3410,3410,3410,140
|
|
20230919,140400,371692000,3410,3410,3410,3410,100
|
|
20230919,140300,371351000,3415,3415,3415,3415,548
|
|
20230919,140200,369479580,3415,3415,3415,3415,140
|
|
20230919,140100,369001480,3415,3415,3415,3415,1
|
|
20230919,140000,368998065,3415,3415,3415,3415,1
|
|
20230919,135900,368994650,3415,3420,3420,3415,2843
|
|
20230919,135800,359285770,3420,3420,3420,3420,0
|
|
20230919,135700,359285770,3420,3420,3420,3420,0
|
|
20230919,135600,359285770,3420,3420,3420,3420,0
|
|
20230919,135500,359285770,3420,3420,3420,3420,0
|
|
20230919,135400,359285770,3420,3420,3420,3420,0
|
|
20230919,135300,359285770,3420,3420,3420,3420,16
|
|
20230919,135200,359231050,3420,3420,3420,3420,0
|
|
20230919,135100,359231050,3420,3420,3420,3420,0
|
|
20230919,135000,359231050,3420,3420,3420,3420,0
|
|
20230919,134900,359231050,3420,3420,3420,3420,60
|
|
20230919,134800,359025850,3420,3420,3420,3420,0
|
|
20230919,134700,359025850,3420,3420,3420,3420,0
|
|
20230919,134600,359025850,3420,3420,3420,3420,1
|
|
20230919,134500,359022430,3420,3420,3420,3420,0
|
|
20230919,134400,359022430,3420,3420,3420,3420,94
|
|
20230919,134300,358700950,3420,3420,3420,3420,6
|
|
20230919,134200,358680430,3420,3415,3420,3415,118
|
|
20230919,134100,358276880,3420,3415,3420,3415,7
|
|
20230919,134000,358252955,3420,3420,3420,3420,102
|
|
20230919,133900,357904115,3415,3415,3415,3415,0
|
|
20230919,133800,357904115,3415,3415,3415,3415,0
|
|
20230919,133700,357904115,3415,3415,3415,3415,24
|
|
20230919,133600,357822155,3420,3420,3420,3420,2
|
|
20230919,133500,357815315,3420,3420,3420,3420,0
|
|
20230919,133400,357815315,3420,3420,3420,3420,0
|
|
20230919,133300,357815315,3420,3420,3420,3420,0
|
|
20230919,133200,357815315,3420,3415,3420,3415,8
|
|
20230919,133100,357787970,3415,3415,3415,3415,5
|
|
20230919,133000,357770895,3415,3415,3415,3415,75
|
|
20230919,132900,357514770,3420,3425,3425,3420,46
|
|
20230919,132800,357357435,3420,3420,3420,3420,0
|
|
20230919,132700,357357435,3420,3415,3420,3415,121
|
|
20230919,132600,356944075,3425,3420,3425,3420,55
|
|
20230919,132500,356755705,3425,3425,3425,3425,1
|
|
20230919,132400,356752280,3415,3415,3415,3415,0
|
|
20230919,132300,356752280,3415,3415,3415,3415,0
|
|
20230919,132200,356752280,3415,3415,3415,3415,50
|
|
20230919,132100,356581530,3420,3420,3420,3420,0
|
|
20230919,132000,356581530,3420,3420,3420,3420,0
|
|
20230919,131900,356581530,3420,3420,3420,3420,2229
|
|
20230919,131800,348958350,3420,3420,3420,3420,0
|
|
20230919,131700,348958350,3420,3420,3420,3420,0
|
|
20230919,131600,348958350,3420,3420,3420,3420,0
|
|
20230919,131500,348958350,3420,3420,3420,3420,0
|
|
20230919,131400,348958350,3420,3420,3420,3420,1
|
|
20230919,131300,348954930,3415,3415,3415,3415,100
|
|
20230919,131200,348613430,3415,3415,3415,3415,0
|
|
20230919,131100,348613430,3415,3415,3415,3415,1116
|
|
20230919,131000,344802290,3415,3415,3415,3415,10
|
|
20230919,130900,344768140,3415,3415,3415,3415,320
|
|
20230919,130800,343675340,3415,3415,3415,3415,0
|
|
20230919,130700,343675340,3415,3415,3415,3415,500
|
|
20230919,130600,341967840,3415,3415,3415,3415,1
|
|
20230919,130500,341964425,3415,3415,3415,3415,468
|
|
20230919,130400,340366205,3415,3415,3415,3415,523
|
|
20230919,130300,338580160,3415,3415,3415,3415,1000
|
|
20230919,130200,335165160,3415,3415,3415,3415,0
|
|
20230919,130100,335165160,3415,3415,3415,3415,43
|
|
20230919,130000,335018315,3410,3410,3410,3410,0
|
|
20230919,125900,335018315,3410,3410,3410,3410,0
|
|
20230919,125800,335018315,3410,3410,3410,3410,0
|
|
20230919,125700,335018315,3410,3410,3410,3410,4
|
|
20230919,125600,335004675,3415,3415,3415,3415,59
|
|
20230919,125500,334803190,3415,3415,3415,3415,0
|
|
20230919,125400,334803190,3415,3415,3415,3415,0
|
|
20230919,125300,334803190,3415,3415,3415,3415,463
|
|
20230919,125200,333222045,3415,3415,3415,3415,0
|
|
20230919,125100,333222045,3415,3415,3415,3415,0
|
|
20230919,125000,333222045,3415,3415,3415,3415,0
|
|
20230919,124900,333222045,3415,3415,3415,3415,0
|
|
20230919,124800,333222045,3415,3415,3415,3415,0
|
|
20230919,124700,333222045,3415,3415,3415,3415,7
|
|
20230919,124600,333198140,3420,3420,3420,3420,0
|
|
20230919,124500,333198140,3420,3420,3420,3420,200
|
|
20230919,124400,332514140,3420,3425,3425,3420,52
|
|
20230919,124300,332336285,3425,3425,3425,3425,0
|
|
20230919,124200,332336285,3425,3425,3425,3425,1
|
|
20230919,124100,332332860,3425,3425,3425,3425,0
|
|
20230919,124000,332332860,3425,3425,3425,3425,0
|
|
20230919,123900,332332860,3425,3425,3425,3425,0
|
|
20230919,123800,332332860,3425,3415,3425,3410,3001
|
|
20230919,123700,322091070,3425,3425,3425,3425,1
|
|
20230919,123600,322087645,3415,3415,3415,3415,0
|
|
20230919,123500,322087645,3415,3415,3415,3415,2
|
|
20230919,123400,322080815,3420,3420,3420,3420,10
|
|
20230919,123300,322046615,3420,3420,3420,3420,1
|
|
20230919,123200,322043195,3420,3420,3420,3420,1
|
|
20230919,123100,322039775,3425,3425,3425,3425,0
|
|
20230919,123000,322039775,3425,3425,3425,3425,0
|
|
20230919,122900,322039775,3425,3425,3425,3425,0
|
|
20230919,122800,322039775,3425,3425,3425,3425,0
|
|
20230919,122700,322039775,3425,3425,3425,3425,1
|
|
20230919,122600,322036350,3410,3410,3410,3410,0
|
|
20230919,122500,322036350,3410,3410,3410,3410,0
|
|
20230919,122400,322036350,3410,3410,3410,3410,0
|
|
20230919,122300,322036350,3410,3410,3410,3410,100
|
|
20230919,122200,321695350,3430,3430,3430,3430,0
|
|
20230919,122100,321695350,3430,3430,3430,3430,0
|
|
20230919,122000,321695350,3430,3430,3430,3430,30
|
|
20230919,121900,321592450,3430,3430,3430,3430,0
|
|
20230919,121800,321592450,3430,3420,3430,3420,200
|
|
20230919,121700,320907810,3420,3420,3420,3420,22
|
|
20230919,121600,320832570,3420,3420,3420,3420,93
|
|
20230919,121500,320514510,3420,3420,3420,3420,2
|
|
20230919,121400,320507670,3410,3410,3410,3410,0
|
|
20230919,121300,320507670,3410,3410,3410,3410,60
|
|
20230919,121200,320303070,3410,3410,3410,3410,0
|
|
20230919,121100,320303070,3410,3415,3415,3410,6
|
|
20230919,121000,320282585,3415,3415,3415,3415,312
|
|
20230919,120900,319217105,3410,3410,3410,3410,29
|
|
20230919,120800,319118215,3415,3415,3415,3415,0
|
|
20230919,120700,319118215,3415,3415,3415,3415,0
|
|
20230919,120600,319118215,3415,3415,3415,3415,0
|
|
20230919,120500,319118215,3415,3415,3415,3415,0
|
|
20230919,120400,319118215,3415,3415,3415,3415,0
|
|
20230919,120300,319118215,3415,3415,3415,3415,0
|
|
20230919,120200,319118215,3415,3415,3415,3415,35
|
|
20230919,120100,318998690,3415,3415,3415,3415,5
|
|
20230919,120000,318981615,3425,3425,3425,3425,155
|
|
20230919,115900,318450740,3425,3425,3425,3425,0
|
|
20230919,115800,318450740,3425,3420,3425,3410,7
|
|
20230919,115700,318426815,3410,3415,3415,3410,1804
|
|
20230919,115600,312274175,3420,3415,3420,3415,5
|
|
20230919,115500,312257095,3420,3420,3420,3420,100
|
|
20230919,115400,311915095,3420,3420,3420,3420,10
|
|
20230919,115300,311880895,3420,3420,3420,3420,0
|
|
20230919,115200,311880895,3420,3420,3420,3420,6
|
|
20230919,115100,311860375,3420,3420,3420,3420,19
|
|
20230919,115000,311795395,3415,3410,3415,3400,3008
|
|
20230919,114900,301526380,3410,3410,3410,3410,11
|
|
20230919,114800,301488870,3400,3415,3415,3400,161
|
|
20230919,114700,300941455,3415,3415,3415,3415,0
|
|
20230919,114600,300941455,3415,3415,3415,3415,1
|
|
20230919,114500,300938040,3400,3400,3400,3400,44
|
|
20230919,114400,300788440,3415,3415,3415,3415,0
|
|
20230919,114300,300788440,3415,3415,3420,3415,4613
|
|
20230919,114200,285033260,3415,3415,3415,3415,5
|
|
20230919,114100,285016185,3400,3400,3400,3400,0
|
|
20230919,114000,285016185,3400,3400,3400,3400,0
|
|
20230919,113900,285016185,3400,3400,3420,3400,1726
|
|
20230919,113800,279147425,3400,3415,3415,3400,7717
|
|
20230919,113700,252851500,3415,3410,3415,3410,251
|
|
20230919,113600,251994565,3410,3410,3410,3410,56
|
|
20230919,113500,251803605,3415,3410,3415,3410,1213
|
|
20230919,113400,247667225,3420,3420,3420,3415,335
|
|
20230919,113300,246523150,3435,3420,3435,3420,77
|
|
20230919,113200,246259660,3440,3440,3440,3440,0
|
|
20230919,113100,246259660,3440,3440,3440,3440,0
|
|
20230919,113000,246259660,3440,3440,3440,3440,1
|
|
20230919,112900,246256220,3420,3430,3440,3420,160
|
|
20230919,112800,245708755,3425,3425,3425,3425,6
|
|
20230919,112700,245688205,3420,3420,3420,3420,0
|
|
20230919,112600,245688205,3420,3420,3420,3420,1
|
|
20230919,112500,245684785,3425,3415,3425,3415,4
|
|
20230919,112400,245671105,3415,3415,3415,3415,31
|
|
20230919,112300,245565240,3425,3425,3425,3425,0
|
|
20230919,112200,245565240,3425,3425,3425,3425,13
|
|
20230919,112100,245520715,3420,3420,3420,3420,0
|
|
20230919,112000,245520715,3420,3420,3420,3420,0
|
|
20230919,111900,245520715,3420,3410,3420,3410,1170
|
|
20230919,111800,241530015,3420,3420,3420,3420,0
|
|
20230919,111700,241530015,3420,3420,3420,3420,238
|
|
20230919,111600,240716055,3420,3420,3420,3420,0
|
|
20230919,111500,240716055,3420,3410,3420,3410,251
|
|
20230919,111400,239859735,3410,3410,3410,3410,43
|
|
20230919,111300,239713105,3410,3410,3410,3410,0
|
|
20230919,111200,239713105,3410,3420,3420,3410,3452
|
|
20230919,111100,227930595,3430,3415,3430,3415,808
|
|
20230919,111000,225171155,3420,3420,3420,3420,959
|
|
20230919,110900,221891375,3430,3430,3430,3430,88
|
|
20230919,110800,221589535,3430,3430,3430,3430,0
|
|
20230919,110700,221589535,3430,3430,3430,3430,0
|
|
20230919,110600,221589535,3430,3430,3430,3430,1
|
|
20230919,110500,221586105,3420,3430,3430,3420,486
|
|
20230919,110400,219921915,3430,3435,3435,3410,5783
|
|
20230919,110300,200123345,3435,3435,3435,3435,30
|
|
20230919,110200,200020295,3445,3445,3445,3445,0
|
|
20230919,110100,200020295,3445,3445,3445,3445,55
|
|
20230919,110000,199830820,3430,3430,3430,3430,60
|
|
20230919,105900,199625020,3430,3430,3430,3430,201
|
|
20230919,105800,198935590,3430,3430,3430,3430,4
|
|
20230919,105700,198921870,3445,3445,3445,3445,145
|
|
20230919,105600,198422345,3445,3445,3445,3445,10
|
|
20230919,105500,198387895,3435,3435,3435,3435,27
|
|
20230919,105400,198295150,3435,3435,3435,3435,52
|
|
20230919,105300,198116530,3435,3435,3435,3435,5
|
|
20230919,105200,198099355,3435,3430,3435,3430,381
|
|
20230919,105100,196791620,3435,3440,3440,3435,1356
|
|
20230919,105000,192131205,3445,3445,3445,3445,0
|
|
20230919,104900,192131205,3445,3445,3445,3445,0
|
|
20230919,104800,192131205,3445,3445,3445,3445,10
|
|
20230919,104700,192096755,3445,3445,3445,3445,0
|
|
20230919,104600,192096755,3445,3445,3445,3445,0
|
|
20230919,104500,192096755,3445,3445,3445,3445,10
|
|
20230919,104400,192062305,3440,3440,3440,3440,0
|
|
20230919,104300,192062305,3440,3435,3440,3435,140
|
|
20230919,104200,191581275,3435,3435,3435,3435,0
|
|
20230919,104100,191581275,3435,3435,3435,3435,0
|
|
20230919,104000,191581275,3435,3435,3435,3435,28
|
|
20230919,103900,191485095,3435,3445,3445,3435,40
|
|
20230919,103800,191347495,3435,3435,3435,3435,200
|
|
20230919,103700,190660495,3435,3445,3445,3435,6
|
|
20230919,103600,190639875,3445,3445,3445,3445,0
|
|
20230919,103500,190639875,3445,3445,3445,3445,0
|
|
20230919,103400,190639875,3445,3435,3445,3435,129
|
|
20230919,103300,190196470,3445,3445,3445,3430,2306
|
|
20230919,103200,182278320,3445,3445,3445,3445,102
|
|
20230919,103100,181926930,3455,3455,3455,3455,1
|
|
20230919,103000,181923475,3455,3455,3455,3455,0
|
|
20230919,102900,181923475,3455,3450,3455,3450,10
|
|
20230919,102800,181888950,3455,3455,3455,3455,0
|
|
20230919,102700,181888950,3455,3450,3455,3450,120
|
|
20230919,102600,181474925,3440,3440,3440,3440,202
|
|
20230919,102500,180780045,3445,3445,3445,3445,0
|
|
20230919,102400,180780045,3445,3445,3445,3445,0
|
|
20230919,102300,180780045,3445,3445,3445,3445,100
|
|
20230919,102200,180435545,3455,3445,3455,3440,999
|
|
20230919,102100,176993220,3445,3450,3450,3445,1044
|
|
20230919,102000,173394465,3455,3455,3455,3455,50
|
|
20230919,101900,173221715,3450,3450,3450,3450,0
|
|
20230919,101800,173221715,3450,3450,3450,3450,325
|
|
20230919,101700,172100465,3450,3455,3455,3445,2904
|
|
20230919,101600,162079590,3460,3460,3460,3460,1149
|
|
20230919,101500,158104050,3465,3465,3465,3465,28
|
|
20230919,101400,158007030,3465,3465,3465,3465,0
|
|
20230919,101300,158007030,3465,3465,3465,3465,606
|
|
20230919,101200,155907240,3465,3465,3465,3465,124
|
|
20230919,101100,155477580,3465,3460,3465,3460,277
|
|
20230919,101000,154518660,3460,3465,3470,3455,4829
|
|
20230919,100900,137804305,3475,3475,3475,3475,0
|
|
20230919,100800,137804305,3475,3475,3475,3475,1
|
|
20230919,100700,137800830,3480,3480,3480,3480,0
|
|
20230919,100600,137800830,3480,3480,3480,3480,0
|
|
20230919,100500,137800830,3480,3480,3480,3465,202
|
|
20230919,100400,137098710,3470,3470,3470,3470,70
|
|
20230919,100300,136855810,3470,3470,3470,3470,939
|
|
20230919,100200,133597480,3470,3470,3470,3470,45
|
|
20230919,100100,133441330,3480,3480,3480,3480,0
|
|
20230919,100000,133441330,3480,3480,3480,3480,0
|
|
20230919,095900,133441330,3480,3480,3480,3480,31
|
|
20230919,095800,133333450,3480,3480,3480,3480,0
|
|
20230919,095700,133333450,3480,3480,3480,3480,10
|
|
20230919,095600,133298650,3480,3480,3480,3480,1
|
|
20230919,095500,133295170,3470,3470,3470,3470,0
|
|
20230919,095400,133295170,3470,3470,3470,3470,495
|
|
20230919,095300,131577520,3470,3465,3470,3465,303
|
|
20230919,095200,130526975,3470,3470,3470,3470,467
|
|
20230919,095100,128906485,3470,3470,3470,3470,100
|
|
20230919,095000,128559485,3475,3475,3475,3475,57
|
|
20230919,094900,128361410,3475,3465,3475,3465,2922
|
|
20230919,094800,118212730,3470,3470,3470,3470,2158
|
|
20230919,094700,110724470,3470,3470,3470,3470,201
|
|
20230919,094600,110027000,3470,3470,3470,3470,500
|
|
20230919,094500,108292000,3470,3470,3470,3470,42
|
|
20230919,094400,108146260,3470,3475,3475,3470,1738
|
|
20230919,094300,102111040,3475,3480,3480,3475,1200
|
|
20230919,094200,97940540,3480,3480,3480,3480,86
|
|
20230919,094100,97641260,3480,3480,3480,3480,500
|
|
20230919,094000,95901260,3480,3485,3485,3480,681
|
|
20230919,093900,93531375,3485,3480,3485,3480,4636
|
|
20230919,093800,77375095,3485,3485,3485,3485,0
|
|
20230919,093700,77375095,3485,3485,3485,3485,100
|
|
20230919,093600,77026595,3485,3480,3485,3480,530
|
|
20230919,093500,75181695,3485,3485,3485,3485,1
|
|
20230919,093400,75178210,3485,3485,3485,3485,1000
|
|
20230919,093300,71693210,3485,3480,3485,3480,1228
|
|
20230919,093200,67414770,3480,3480,3480,3475,1339
|
|
20230919,093100,62755100,3475,3485,3485,3475,2577
|
|
20230919,093000,53782500,3485,3495,3495,3485,974
|
|
20230919,092900,50385155,3490,3500,3505,3490,15
|
|
20230919,092800,50332680,3485,3495,3510,3485,44
|
|
20230919,092700,50179285,3490,3490,3490,3490,0
|
|
20230919,092600,50179285,3490,3490,3490,3490,757
|
|
20230919,092500,47537355,3495,3495,3495,3495,340
|
|
20230919,092400,46349055,3505,3505,3505,3505,501
|
|
20230919,092300,44593050,3510,3495,3510,3495,8
|
|
20230919,092200,44565045,3510,3510,3510,3510,1
|
|
20230919,092100,44561535,3495,3495,3495,3495,3
|
|
20230919,092000,44551050,3495,3495,3495,3495,100
|
|
20230919,091900,44201550,3495,3490,3495,3490,611
|
|
20230919,091800,42068435,3490,3490,3490,3490,116
|
|
20230919,091700,41663595,3490,3490,3490,3490,0
|
|
20230919,091600,41663595,3490,3490,3490,3490,1728
|
|
20230919,091500,35632875,3495,3495,3510,3495,152
|
|
20230919,091400,35101620,3510,3510,3510,3510,178
|
|
20230919,091300,34476840,3510,3500,3515,3490,1195
|
|
20230919,091200,30295035,3515,3500,3515,3500,1450
|
|
20230919,091100,25219285,3500,3500,3500,3500,40
|
|
20230919,091000,25079285,3525,3525,3525,3525,0
|
|
20230919,090900,25079285,3525,3520,3525,3520,60
|
|
20230919,090800,24868025,3505,3510,3525,3505,99
|
|
20230919,090700,24520570,3515,3495,3545,3495,1616
|
|
20230919,090600,18852335,3500,3500,3500,3500,789
|
|
20230919,090500,16090835,3500,3505,3505,3500,500
|
|
20230919,090400,14339835,3500,3500,3500,3500,0
|
|
20230919,090300,14339835,3500,3510,3510,3500,573
|
|
20230919,090200,12330640,3510,3510,3510,3510,0
|
|
20230919,090100,12330640,3510,3515,3515,3510,1610
|
|
20230919,090000,6678500,3515,3515,3515,3515,1700
|