613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191000,211140390,3380,3380,3380,3380,1965
|
|
20230920,190900,211140390,3380,3380,3380,3380,0
|
|
20230920,190800,211140390,3380,3380,3380,3380,0
|
|
20230920,190700,211140390,3380,3380,3380,3380,0
|
|
20230920,190600,211140390,3380,3380,3380,3380,0
|
|
20230920,190500,211140390,3380,3380,3380,3380,0
|
|
20230920,190400,211140390,3380,3380,3380,3380,0
|
|
20230920,190300,211140390,3380,3380,3380,3380,0
|
|
20230920,190200,211140390,3380,3380,3380,3380,0
|
|
20230920,190100,211140390,3380,3380,3380,3380,0
|
|
20230920,190000,211140390,3380,3380,3380,3380,0
|
|
20230920,185900,211140390,3380,3380,3380,3380,0
|
|
20230920,185800,211140390,3380,3380,3380,3380,0
|
|
20230920,185700,211140390,3380,3380,3380,3380,0
|
|
20230920,185600,211140390,3380,3380,3380,3380,0
|
|
20230920,185500,211140390,3380,3380,3380,3380,0
|
|
20230920,185400,211140390,3380,3380,3380,3380,0
|
|
20230920,185300,211140390,3380,3380,3380,3380,0
|
|
20230920,185200,211140390,3380,3380,3380,3380,0
|
|
20230920,185100,211140390,3380,3380,3380,3380,0
|
|
20230920,185000,211140390,3380,3380,3380,3380,0
|
|
20230920,184900,211140390,3380,3380,3380,3380,0
|
|
20230920,184800,211140390,3380,3380,3380,3380,0
|
|
20230920,184700,211140390,3380,3380,3380,3380,0
|
|
20230920,184600,211140390,3380,3380,3380,3380,0
|
|
20230920,184500,211140390,3380,3380,3380,3380,0
|
|
20230920,184400,211140390,3380,3380,3380,3380,0
|
|
20230920,184300,211140390,3380,3380,3380,3380,0
|
|
20230920,184200,211140390,3380,3380,3380,3380,0
|
|
20230920,184100,211140390,3380,3380,3380,3380,0
|
|
20230920,184000,211140390,3380,3380,3380,3380,1965
|
|
20230920,183900,211140390,3380,3380,3380,3380,0
|
|
20230920,183800,211140390,3380,3380,3380,3380,0
|
|
20230920,183700,211140390,3380,3380,3380,3380,0
|
|
20230920,183600,211140390,3380,3380,3380,3380,0
|
|
20230920,183500,211140390,3380,3380,3380,3380,0
|
|
20230920,183400,211140390,3380,3380,3380,3380,0
|
|
20230920,183300,211140390,3380,3380,3380,3380,0
|
|
20230920,183200,211140390,3380,3380,3380,3380,0
|
|
20230920,183100,211140390,3380,3380,3380,3380,0
|
|
20230920,183000,211140390,3380,3380,3380,3380,0
|
|
20230920,182900,211140390,3380,3380,3380,3380,0
|
|
20230920,182800,211140390,3380,3380,3380,3380,0
|
|
20230920,182700,211140390,3380,3380,3380,3380,0
|
|
20230920,182600,211140390,3380,3380,3380,3380,0
|
|
20230920,182500,211140390,3380,3380,3380,3380,0
|
|
20230920,182400,211140390,3380,3380,3380,3380,0
|
|
20230920,182300,211140390,3380,3380,3380,3380,0
|
|
20230920,182200,211140390,3380,3380,3380,3380,0
|
|
20230920,182100,211140390,3380,3380,3380,3380,0
|
|
20230920,182000,211140390,3380,3380,3380,3380,0
|
|
20230920,181900,211140390,3380,3380,3380,3380,0
|
|
20230920,181800,211140390,3380,3380,3380,3380,0
|
|
20230920,181700,211140390,3380,3380,3380,3380,0
|
|
20230920,181600,211140390,3380,3380,3380,3380,0
|
|
20230920,181500,211140390,3380,3380,3380,3380,0
|
|
20230920,181400,211140390,3380,3380,3380,3380,0
|
|
20230920,181300,211140390,3380,3380,3380,3380,0
|
|
20230920,181200,211140390,3380,3380,3380,3380,0
|
|
20230920,181100,211140390,3380,3380,3380,3380,0
|
|
20230920,181000,211140390,3380,3380,3380,3380,1965
|
|
20230920,180900,211140390,3380,3380,3380,3380,0
|
|
20230920,180800,211140390,3380,3380,3380,3380,0
|
|
20230920,180700,211140390,3380,3380,3380,3380,0
|
|
20230920,180600,211140390,3380,3380,3380,3380,0
|
|
20230920,180500,211140390,3380,3380,3380,3380,0
|
|
20230920,180400,211140390,3380,3380,3380,3380,0
|
|
20230920,180300,211140390,3380,3380,3380,3380,0
|
|
20230920,180200,211140390,3380,3380,3380,3380,0
|
|
20230920,180100,211140390,3380,3380,3380,3380,0
|
|
20230920,180000,211140390,3380,3380,3380,3380,0
|
|
20230920,175900,211140390,3380,3380,3380,3380,0
|
|
20230920,175800,211140390,3380,3380,3380,3380,0
|
|
20230920,175700,211140390,3380,3380,3380,3380,0
|
|
20230920,175600,211140390,3380,3380,3380,3380,0
|
|
20230920,175500,211140390,3380,3380,3380,3380,0
|
|
20230920,175400,211140390,3380,3380,3380,3380,0
|
|
20230920,175300,211140390,3380,3380,3380,3380,0
|
|
20230920,175200,211140390,3380,3380,3380,3380,0
|
|
20230920,175100,211140390,3380,3380,3380,3380,0
|
|
20230920,175000,211140390,3380,3380,3380,3380,0
|
|
20230920,174900,211140390,3380,3380,3380,3380,0
|
|
20230920,174800,211140390,3380,3380,3380,3380,0
|
|
20230920,174700,211140390,3380,3380,3380,3380,0
|
|
20230920,174600,211140390,3380,3380,3380,3380,0
|
|
20230920,174500,211140390,3380,3380,3380,3380,0
|
|
20230920,174400,211140390,3380,3380,3380,3380,0
|
|
20230920,174300,211140390,3380,3380,3380,3380,0
|
|
20230920,174200,211140390,3380,3380,3380,3380,0
|
|
20230920,174100,211140390,3380,3380,3380,3380,0
|
|
20230920,174000,211140390,3380,3380,3380,3380,1965
|
|
20230920,173900,211140390,3380,3380,3380,3380,0
|
|
20230920,173800,211140390,3380,3380,3380,3380,0
|
|
20230920,173700,211140390,3380,3380,3380,3380,0
|
|
20230920,173600,211140390,3380,3380,3380,3380,0
|
|
20230920,173500,211140390,3380,3380,3380,3380,0
|
|
20230920,173400,211140390,3380,3380,3380,3380,0
|
|
20230920,173300,211140390,3380,3380,3380,3380,0
|
|
20230920,173200,211140390,3380,3380,3380,3380,0
|
|
20230920,173100,211140390,3380,3380,3380,3380,0
|
|
20230920,173000,211140390,3380,3380,3380,3380,0
|
|
20230920,172900,211140390,3380,3380,3380,3380,0
|
|
20230920,172800,211140390,3380,3380,3380,3380,0
|
|
20230920,172700,211140390,3380,3380,3380,3380,0
|
|
20230920,172600,211140390,3380,3380,3380,3380,0
|
|
20230920,172500,211140390,3380,3380,3380,3380,0
|
|
20230920,172400,211140390,3380,3380,3380,3380,0
|
|
20230920,172300,211140390,3380,3380,3380,3380,0
|
|
20230920,172200,211140390,3380,3380,3380,3380,0
|
|
20230920,172100,211140390,3380,3380,3380,3380,0
|
|
20230920,172000,211140390,3380,3380,3380,3380,0
|
|
20230920,171900,211140390,3380,3380,3380,3380,0
|
|
20230920,171800,211140390,3380,3380,3380,3380,0
|
|
20230920,171700,211140390,3380,3380,3380,3380,0
|
|
20230920,171600,211140390,3380,3380,3380,3380,0
|
|
20230920,171500,211140390,3380,3380,3380,3380,0
|
|
20230920,171400,211140390,3380,3380,3380,3380,0
|
|
20230920,171300,211140390,3380,3380,3380,3380,0
|
|
20230920,171200,211140390,3380,3380,3380,3380,0
|
|
20230920,171100,211140390,3380,3380,3380,3380,0
|
|
20230920,171000,211140390,3380,3380,3380,3380,1965
|
|
20230920,170900,211140390,3380,3380,3380,3380,0
|
|
20230920,170800,211140390,3380,3380,3380,3380,0
|
|
20230920,170700,211140390,3380,3380,3380,3380,0
|
|
20230920,170600,211140390,3380,3380,3380,3380,0
|
|
20230920,170500,211140390,3380,3380,3380,3380,0
|
|
20230920,170400,211140390,3380,3380,3380,3380,0
|
|
20230920,170300,211140390,3380,3380,3380,3380,0
|
|
20230920,170200,211140390,3380,3380,3380,3380,0
|
|
20230920,170100,211140390,3380,3380,3380,3380,0
|
|
20230920,170000,211140390,3380,3380,3380,3380,0
|
|
20230920,165900,211140390,3380,3380,3380,3380,0
|
|
20230920,165800,211140390,3380,3380,3380,3380,0
|
|
20230920,165700,211140390,3380,3380,3380,3380,0
|
|
20230920,165600,211140390,3380,3380,3380,3380,0
|
|
20230920,165500,211140390,3380,3380,3380,3380,0
|
|
20230920,165400,211140390,3380,3380,3380,3380,0
|
|
20230920,165300,211140390,3380,3380,3380,3380,0
|
|
20230920,165200,211140390,3380,3380,3380,3380,0
|
|
20230920,165100,211140390,3380,3380,3380,3380,0
|
|
20230920,165000,211140390,3380,3380,3380,3380,0
|
|
20230920,164900,211140390,3380,3380,3380,3380,0
|
|
20230920,164800,211140390,3380,3380,3380,3380,0
|
|
20230920,164700,211140390,3380,3380,3380,3380,0
|
|
20230920,164600,211140390,3380,3380,3380,3380,0
|
|
20230920,164500,211140390,3380,3380,3380,3380,0
|
|
20230920,164400,211140390,3380,3380,3380,3380,0
|
|
20230920,164300,211140390,3380,3380,3380,3380,0
|
|
20230920,164200,211140390,3380,3380,3380,3380,0
|
|
20230920,164100,211140390,3380,3380,3380,3380,0
|
|
20230920,164000,211140390,3380,3380,3380,3380,1965
|
|
20230920,163900,211140390,3380,3380,3380,3380,0
|
|
20230920,163800,211140390,3380,3380,3380,3380,0
|
|
20230920,163700,211140390,3380,3380,3380,3380,0
|
|
20230920,163600,211140390,3380,3380,3380,3380,0
|
|
20230920,163500,211140390,3380,3380,3380,3380,0
|
|
20230920,163400,211140390,3380,3380,3380,3380,0
|
|
20230920,163300,211140390,3380,3380,3380,3380,0
|
|
20230920,163200,211140390,3380,3380,3380,3380,0
|
|
20230920,163100,211140390,3380,3380,3380,3380,0
|
|
20230920,163000,211140390,3380,3380,3380,3380,0
|
|
20230920,162900,211140390,3380,3380,3380,3380,0
|
|
20230920,162800,211140390,3380,3380,3380,3380,0
|
|
20230920,162700,211140390,3380,3380,3380,3380,0
|
|
20230920,162600,211140390,3380,3380,3380,3380,0
|
|
20230920,162500,211140390,3380,3380,3380,3380,0
|
|
20230920,162400,211140390,3380,3380,3380,3380,0
|
|
20230920,162300,211140390,3380,3380,3380,3380,0
|
|
20230920,162200,211140390,3380,3380,3380,3380,0
|
|
20230920,162100,211140390,3380,3380,3380,3380,0
|
|
20230920,162000,211140390,3380,3380,3380,3380,0
|
|
20230920,161900,211140390,3380,3380,3380,3380,0
|
|
20230920,161800,211140390,3380,3380,3380,3380,0
|
|
20230920,161700,211140390,3380,3380,3380,3380,0
|
|
20230920,161600,211140390,3380,3380,3380,3380,0
|
|
20230920,161500,211140390,3380,3380,3380,3380,0
|
|
20230920,161400,211140390,3380,3380,3380,3380,0
|
|
20230920,161300,211140390,3380,3380,3380,3380,0
|
|
20230920,161200,211140390,3380,3380,3380,3380,0
|
|
20230920,161100,211140390,3380,3380,3380,3380,0
|
|
20230920,161000,211140390,3380,3380,3380,3380,1965
|
|
20230920,160900,211140390,3380,3380,3380,3380,0
|
|
20230920,160800,211140390,3380,3380,3380,3380,0
|
|
20230920,160700,211140390,3380,3380,3380,3380,0
|
|
20230920,160600,211140390,3380,3380,3380,3380,0
|
|
20230920,160500,211140390,3380,3380,3380,3380,0
|
|
20230920,160400,211140390,3380,3380,3380,3380,0
|
|
20230920,160300,211140390,3380,3380,3380,3380,0
|
|
20230920,160200,211140390,3380,3380,3380,3380,0
|
|
20230920,160100,211140390,3380,3380,3380,3380,0
|
|
20230920,160000,211140390,3380,3380,3380,3380,0
|
|
20230920,155900,211140390,3380,3380,3380,3380,0
|
|
20230920,155800,211140390,3380,3380,3380,3380,0
|
|
20230920,155700,211140390,3380,3380,3380,3380,0
|
|
20230920,155600,211140390,3380,3380,3380,3380,0
|
|
20230920,155500,211140390,3380,3380,3380,3380,0
|
|
20230920,155400,211140390,3380,3380,3380,3380,0
|
|
20230920,155300,211140390,3380,3380,3380,3380,0
|
|
20230920,155200,211140390,3380,3380,3380,3380,0
|
|
20230920,155100,211140390,3380,3380,3380,3380,0
|
|
20230920,155000,211140390,3380,3380,3380,3380,0
|
|
20230920,154900,211140390,3380,3380,3380,3380,0
|
|
20230920,154800,211140390,3380,3380,3380,3380,0
|
|
20230920,154700,211140390,3380,3380,3380,3380,0
|
|
20230920,154600,211140390,3380,3380,3380,3380,0
|
|
20230920,154500,211140390,3380,3380,3380,3380,0
|
|
20230920,154400,211140390,3380,3380,3380,3380,0
|
|
20230920,154300,211140390,3380,3380,3380,3380,0
|
|
20230920,154200,211140390,3380,3380,3380,3380,0
|
|
20230920,154100,211140390,3380,3380,3380,3380,0
|
|
20230920,154000,211140390,3380,3380,3380,3380,1965
|
|
20230920,153900,211140390,3380,3380,3380,3380,0
|
|
20230920,153800,211140390,3380,3380,3380,3380,0
|
|
20230920,153700,211140390,3380,3380,3380,3380,0
|
|
20230920,153600,211140390,3380,3380,3380,3380,0
|
|
20230920,153500,211140390,3380,3380,3380,3380,0
|
|
20230920,153400,211140390,3380,3380,3380,3380,0
|
|
20230920,153300,211140390,3380,3380,3380,3380,0
|
|
20230920,153200,211140390,3380,3380,3380,3380,0
|
|
20230920,153100,211140390,3380,3380,3380,3380,0
|
|
20230920,153000,211140390,3380,3380,3380,3380,1965
|
|
20230920,152900,204498690,3390,3390,3390,3390,0
|
|
20230920,152800,204498690,3390,3390,3390,3390,0
|
|
20230920,152700,204498690,3390,3390,3390,3390,0
|
|
20230920,152600,204498690,3390,3390,3390,3390,0
|
|
20230920,152500,204498690,3390,3390,3390,3390,0
|
|
20230920,152400,204498690,3390,3390,3390,3390,0
|
|
20230920,152300,204498690,3390,3390,3390,3390,0
|
|
20230920,152200,204498690,3390,3390,3390,3390,0
|
|
20230920,152100,204498690,3390,3390,3390,3390,0
|
|
20230920,152000,204498690,3390,3390,3390,3390,0
|
|
20230920,151900,204498690,3390,3395,3395,3390,130
|
|
20230920,151800,204057840,3395,3390,3395,3390,115
|
|
20230920,151700,203667855,3395,3395,3395,3395,8
|
|
20230920,151600,203640695,3390,3390,3390,3390,10
|
|
20230920,151500,203606795,3390,3390,3390,3390,12
|
|
20230920,151400,203566115,3390,3390,3395,3385,235
|
|
20230920,151300,202769455,3390,3400,3400,3390,188
|
|
20230920,151200,202131325,3400,3400,3400,3400,10
|
|
20230920,151100,202097325,3400,3400,3400,3400,1
|
|
20230920,151000,202093925,3400,3395,3400,3395,38
|
|
20230920,150900,201964815,3395,3395,3395,3395,4
|
|
20230920,150800,201951235,3395,3395,3395,3395,2
|
|
20230920,150700,201944445,3390,3390,3390,3390,56
|
|
20230920,150600,201754605,3390,3385,3390,3385,737
|
|
20230920,150500,199259805,3385,3385,3385,3385,0
|
|
20230920,150400,199259805,3385,3385,3385,3385,0
|
|
20230920,150300,199259805,3385,3385,3385,3385,1
|
|
20230920,150200,199256420,3395,3385,3395,3380,151
|
|
20230920,150100,198745525,3390,3390,3390,3390,350
|
|
20230920,150000,197559025,3390,3395,3395,3390,491
|
|
20230920,145900,195894010,3405,3405,3405,3405,0
|
|
20230920,145800,195894010,3405,3405,3405,3405,0
|
|
20230920,145700,195894010,3405,3405,3405,3405,0
|
|
20230920,145600,195894010,3405,3405,3405,3405,0
|
|
20230920,145500,195894010,3405,3405,3405,3405,0
|
|
20230920,145400,195894010,3405,3405,3405,3405,6
|
|
20230920,145300,195873580,3405,3405,3405,3405,56
|
|
20230920,145200,195682900,3385,3380,3400,3380,1194
|
|
20230920,145100,191625815,3375,3395,3395,3375,950
|
|
20230920,145000,188411860,3395,3395,3395,3395,35
|
|
20230920,144900,188293035,3395,3390,3395,3390,98
|
|
20230920,144800,187960335,3390,3390,3390,3390,0
|
|
20230920,144700,187960335,3390,3390,3390,3390,0
|
|
20230920,144600,187960335,3390,3390,3390,3390,0
|
|
20230920,144500,187960335,3390,3390,3390,3390,0
|
|
20230920,144400,187960335,3390,3390,3390,3390,0
|
|
20230920,144300,187960335,3390,3380,3390,3380,211
|
|
20230920,144200,187245055,3390,3390,3390,3390,0
|
|
20230920,144100,187245055,3390,3390,3390,3390,0
|
|
20230920,144000,187245055,3390,3390,3390,3390,188
|
|
20230920,143900,186607735,3375,3375,3375,3375,0
|
|
20230920,143800,186607735,3375,3375,3375,3375,162
|
|
20230920,143700,186060985,3390,3390,3390,3390,1
|
|
20230920,143600,186057595,3395,3390,3395,3370,11003
|
|
20230920,143500,148922725,3390,3390,3390,3390,0
|
|
20230920,143400,148922725,3390,3390,3390,3390,0
|
|
20230920,143300,148922725,3390,3390,3390,3390,0
|
|
20230920,143200,148922725,3390,3390,3390,3390,100
|
|
20230920,143100,148583725,3390,3390,3390,3390,1
|
|
20230920,143000,148580335,3400,3400,3400,3400,30
|
|
20230920,142900,148478335,3390,3390,3390,3390,1
|
|
20230920,142800,148474945,3395,3395,3395,3395,61
|
|
20230920,142700,148267850,3390,3390,3390,3390,0
|
|
20230920,142600,148267850,3390,3385,3390,3385,378
|
|
20230920,142500,146986435,3390,3390,3390,3390,167
|
|
20230920,142400,146420305,3410,3410,3410,3410,0
|
|
20230920,142300,146420305,3410,3410,3410,3410,1
|
|
20230920,142200,146416895,3390,3390,3390,3390,0
|
|
20230920,142100,146416895,3390,3410,3410,3390,3
|
|
20230920,142000,146406685,3410,3410,3410,3410,0
|
|
20230920,141900,146406685,3410,3400,3410,3400,200
|
|
20230920,141800,145725045,3390,3390,3390,3390,180
|
|
20230920,141700,145114845,3400,3390,3400,3390,95
|
|
20230920,141600,144792215,3390,3390,3390,3390,1
|
|
20230920,141500,144788825,3390,3390,3390,3390,0
|
|
20230920,141400,144788825,3390,3390,3390,3390,0
|
|
20230920,141300,144788825,3390,3390,3390,3390,0
|
|
20230920,141200,144788825,3390,3390,3390,3390,0
|
|
20230920,141100,144788825,3390,3390,3390,3390,1
|
|
20230920,141000,144785435,3390,3390,3390,3390,5
|
|
20230920,140900,144768485,3390,3390,3390,3390,0
|
|
20230920,140800,144768485,3390,3390,3390,3390,0
|
|
20230920,140700,144768485,3390,3390,3390,3390,0
|
|
20230920,140600,144768485,3390,3390,3390,3390,101
|
|
20230920,140500,144426095,3390,3390,3390,3390,0
|
|
20230920,140400,144426095,3390,3390,3390,3390,5
|
|
20230920,140300,144409145,3390,3390,3390,3390,0
|
|
20230920,140200,144409145,3390,3390,3390,3390,1
|
|
20230920,140100,144405755,3390,3390,3390,3390,0
|
|
20230920,140000,144405755,3390,3390,3390,3390,1
|
|
20230920,135900,144402365,3400,3400,3400,3400,0
|
|
20230920,135800,144402365,3400,3400,3400,3400,0
|
|
20230920,135700,144402365,3400,3400,3400,3390,5
|
|
20230920,135600,144385395,3390,3390,3390,3390,0
|
|
20230920,135500,144385395,3390,3390,3390,3390,200
|
|
20230920,135400,143707395,3390,3390,3390,3390,0
|
|
20230920,135300,143707395,3390,3390,3390,3390,50
|
|
20230920,135200,143537895,3390,3390,3390,3390,0
|
|
20230920,135100,143537895,3390,3390,3390,3390,1
|
|
20230920,135000,143534505,3390,3390,3390,3390,0
|
|
20230920,134900,143534505,3390,3390,3390,3390,0
|
|
20230920,134800,143534505,3390,3390,3390,3390,0
|
|
20230920,134700,143534505,3390,3390,3390,3390,0
|
|
20230920,134600,143534505,3390,3390,3390,3390,0
|
|
20230920,134500,143534505,3390,3390,3390,3390,5
|
|
20230920,134400,143517555,3390,3390,3390,3390,0
|
|
20230920,134300,143517555,3390,3390,3390,3390,0
|
|
20230920,134200,143517555,3390,3390,3390,3390,0
|
|
20230920,134100,143517555,3390,3390,3390,3390,1
|
|
20230920,134000,143514165,3400,3400,3400,3400,2
|
|
20230920,133900,143507365,3385,3385,3385,3385,0
|
|
20230920,133800,143507365,3385,3385,3385,3385,0
|
|
20230920,133700,143507365,3385,3385,3385,3385,1
|
|
20230920,133600,143503980,3385,3390,3390,3385,500
|
|
20230920,133500,141810890,3390,3390,3390,3390,0
|
|
20230920,133400,141810890,3390,3390,3390,3390,0
|
|
20230920,133300,141810890,3390,3390,3390,3390,5
|
|
20230920,133200,141793940,3390,3390,3390,3390,0
|
|
20230920,133100,141793940,3390,3390,3390,3390,1
|
|
20230920,133000,141790550,3390,3390,3390,3390,0
|
|
20230920,132900,141790550,3390,3390,3390,3390,0
|
|
20230920,132800,141790550,3390,3390,3390,3390,0
|
|
20230920,132700,141790550,3390,3395,3395,3390,34
|
|
20230920,132600,141675125,3400,3400,3400,3400,0
|
|
20230920,132500,141675125,3400,3400,3400,3400,0
|
|
20230920,132400,141675125,3400,3400,3400,3400,0
|
|
20230920,132300,141675125,3400,3400,3400,3400,0
|
|
20230920,132200,141675125,3400,3390,3400,3390,2
|
|
20230920,132100,141668335,3390,3390,3390,3390,1
|
|
20230920,132000,141664945,3390,3390,3390,3390,0
|
|
20230920,131900,141664945,3390,3390,3390,3390,0
|
|
20230920,131800,141664945,3390,3390,3390,3390,0
|
|
20230920,131700,141664945,3390,3390,3390,3390,0
|
|
20230920,131600,141664945,3390,3390,3390,3390,1
|
|
20230920,131500,141661555,3400,3400,3400,3400,2
|
|
20230920,131400,141654755,3400,3400,3400,3400,1
|
|
20230920,131300,141651355,3390,3390,3390,3390,1
|
|
20230920,131200,141647965,3400,3400,3400,3400,0
|
|
20230920,131100,141647965,3400,3400,3400,3400,0
|
|
20230920,131000,141647965,3400,3400,3400,3400,0
|
|
20230920,130900,141647965,3400,3390,3400,3390,275
|
|
20230920,130800,140715695,3390,3390,3390,3390,1
|
|
20230920,130700,140712305,3400,3400,3400,3400,1
|
|
20230920,130600,140708905,3395,3395,3395,3395,0
|
|
20230920,130500,140708905,3395,3395,3395,3395,0
|
|
20230920,130400,140708905,3395,3395,3395,3395,2
|
|
20230920,130300,140702115,3385,3405,3405,3385,2374
|
|
20230920,130200,132646235,3405,3405,3405,3405,0
|
|
20230920,130100,132646235,3405,3410,3410,3405,93
|
|
20230920,130000,132329110,3415,3415,3415,3415,0
|
|
20230920,125900,132329110,3415,3415,3415,3415,2
|
|
20230920,125800,132322280,3415,3415,3415,3415,30
|
|
20230920,125700,132219830,3415,3410,3415,3410,2
|
|
20230920,125600,132213005,3410,3410,3410,3410,0
|
|
20230920,125500,132213005,3410,3410,3410,3410,146
|
|
20230920,125400,131715145,3410,3410,3410,3410,350
|
|
20230920,125300,130521645,3410,3410,3410,3410,1
|
|
20230920,125200,130518235,3410,3410,3410,3410,0
|
|
20230920,125100,130518235,3410,3410,3410,3410,0
|
|
20230920,125000,130518235,3410,3410,3410,3410,0
|
|
20230920,124900,130518235,3410,3410,3410,3410,5
|
|
20230920,124800,130501185,3410,3410,3410,3410,0
|
|
20230920,124700,130501185,3410,3410,3410,3410,1
|
|
20230920,124600,130497775,3410,3410,3410,3410,0
|
|
20230920,124500,130497775,3410,3410,3410,3410,0
|
|
20230920,124400,130497775,3410,3410,3410,3410,0
|
|
20230920,124300,130497775,3410,3410,3410,3410,100
|
|
20230920,124200,130156775,3410,3410,3410,3410,0
|
|
20230920,124100,130156775,3410,3410,3410,3410,1
|
|
20230920,124000,130153365,3420,3420,3420,3420,0
|
|
20230920,123900,130153365,3420,3420,3420,3420,5
|
|
20230920,123800,130136265,3415,3415,3415,3415,0
|
|
20230920,123700,130136265,3415,3415,3415,3415,172
|
|
20230920,123600,129548885,3420,3420,3420,3420,0
|
|
20230920,123500,129548885,3420,3420,3420,3420,0
|
|
20230920,123400,129548885,3420,3415,3420,3415,20
|
|
20230920,123300,129480535,3415,3415,3415,3415,0
|
|
20230920,123200,129480535,3415,3415,3415,3415,0
|
|
20230920,123100,129480535,3415,3415,3415,3415,0
|
|
20230920,123000,129480535,3415,3415,3415,3415,5
|
|
20230920,122900,129463460,3415,3420,3420,3415,101
|
|
20230920,122800,129118045,3420,3420,3420,3420,10
|
|
20230920,122700,129083845,3415,3415,3415,3415,0
|
|
20230920,122600,129083845,3415,3415,3415,3415,0
|
|
20230920,122500,129083845,3415,3415,3415,3415,5
|
|
20230920,122400,129066770,3415,3415,3415,3415,54
|
|
20230920,122300,128882360,3410,3410,3410,3410,0
|
|
20230920,122200,128882360,3410,3410,3410,3410,0
|
|
20230920,122100,128882360,3410,3410,3410,3410,0
|
|
20230920,122000,128882360,3410,3410,3410,3410,0
|
|
20230920,121900,128882360,3410,3410,3410,3410,1
|
|
20230920,121800,128878950,3405,3405,3405,3405,0
|
|
20230920,121700,128878950,3405,3405,3405,3405,0
|
|
20230920,121600,128878950,3405,3405,3405,3405,44
|
|
20230920,121500,128729130,3415,3415,3415,3415,50
|
|
20230920,121400,128558380,3405,3405,3405,3405,0
|
|
20230920,121300,128558380,3405,3405,3405,3405,0
|
|
20230920,121200,128558380,3405,3405,3405,3405,0
|
|
20230920,121100,128558380,3405,3405,3405,3405,0
|
|
20230920,121000,128558380,3405,3405,3405,3405,0
|
|
20230920,120900,128558380,3405,3405,3405,3405,0
|
|
20230920,120800,128558380,3405,3405,3405,3405,0
|
|
20230920,120700,128558380,3405,3405,3405,3405,0
|
|
20230920,120600,128558380,3405,3405,3405,3405,0
|
|
20230920,120500,128558380,3405,3405,3405,3405,0
|
|
20230920,120400,128558380,3405,3405,3405,3405,123
|
|
20230920,120300,128139565,3400,3400,3400,3400,0
|
|
20230920,120200,128139565,3400,3400,3400,3400,0
|
|
20230920,120100,128139565,3400,3400,3400,3400,0
|
|
20230920,120000,128139565,3400,3405,3405,3400,269
|
|
20230920,115900,127224495,3415,3415,3415,3415,0
|
|
20230920,115800,127224495,3415,3415,3415,3415,0
|
|
20230920,115700,127224495,3415,3415,3415,3415,1
|
|
20230920,115600,127221080,3405,3405,3405,3405,15
|
|
20230920,115500,127170005,3415,3415,3415,3415,0
|
|
20230920,115400,127170005,3415,3415,3415,3415,0
|
|
20230920,115300,127170005,3415,3415,3415,3415,1
|
|
20230920,115200,127166590,3415,3405,3415,3405,2
|
|
20230920,115100,127159770,3415,3415,3415,3415,0
|
|
20230920,115000,127159770,3415,3415,3415,3415,0
|
|
20230920,114900,127159770,3415,3415,3415,3415,0
|
|
20230920,114800,127159770,3415,3415,3415,3405,112
|
|
20230920,114700,126778390,3400,3400,3400,3400,0
|
|
20230920,114600,126778390,3400,3400,3400,3400,0
|
|
20230920,114500,126778390,3400,3405,3405,3400,500
|
|
20230920,114400,125077465,3410,3410,3410,3410,1
|
|
20230920,114300,125074055,3410,3410,3410,3410,0
|
|
20230920,114200,125074055,3410,3410,3410,3410,0
|
|
20230920,114100,125074055,3410,3410,3410,3410,0
|
|
20230920,114000,125074055,3410,3410,3410,3410,0
|
|
20230920,113900,125074055,3410,3410,3410,3410,0
|
|
20230920,113800,125074055,3410,3410,3410,3410,0
|
|
20230920,113700,125074055,3410,3410,3410,3410,0
|
|
20230920,113600,125074055,3410,3410,3410,3410,0
|
|
20230920,113500,125074055,3410,3410,3410,3410,0
|
|
20230920,113400,125074055,3410,3410,3410,3410,0
|
|
20230920,113300,125074055,3410,3410,3410,3410,0
|
|
20230920,113200,125074055,3410,3410,3410,3410,0
|
|
20230920,113100,125074055,3410,3410,3415,3410,654
|
|
20230920,113000,122841995,3410,3410,3410,3410,0
|
|
20230920,112900,122841995,3410,3410,3410,3410,2
|
|
20230920,112800,122835175,3410,3410,3410,3410,0
|
|
20230920,112700,122835175,3410,3410,3410,3410,0
|
|
20230920,112600,122835175,3410,3410,3410,3410,0
|
|
20230920,112500,122835175,3410,3410,3410,3410,1
|
|
20230920,112400,122831765,3400,3400,3400,3400,0
|
|
20230920,112300,122831765,3400,3400,3400,3400,0
|
|
20230920,112200,122831765,3400,3400,3400,3400,0
|
|
20230920,112100,122831765,3400,3400,3400,3400,0
|
|
20230920,112000,122831765,3400,3400,3400,3400,200
|
|
20230920,111900,122151765,3400,3400,3400,3400,491
|
|
20230920,111800,120482365,3400,3400,3400,3400,0
|
|
20230920,111700,120482365,3400,3400,3400,3400,0
|
|
20230920,111600,120482365,3400,3400,3400,3400,0
|
|
20230920,111500,120482365,3400,3400,3400,3400,0
|
|
20230920,111400,120482365,3400,3400,3400,3400,0
|
|
20230920,111300,120482365,3400,3400,3400,3400,7
|
|
20230920,111200,120458565,3400,3405,3405,3400,187
|
|
20230920,111100,119821835,3410,3410,3410,3410,0
|
|
20230920,111000,119821835,3410,3410,3410,3410,0
|
|
20230920,110900,119821835,3410,3410,3410,3410,0
|
|
20230920,110800,119821835,3410,3410,3410,3410,0
|
|
20230920,110700,119821835,3410,3410,3410,3410,1
|
|
20230920,110600,119818425,3405,3405,3405,3405,0
|
|
20230920,110500,119818425,3405,3405,3405,3405,0
|
|
20230920,110400,119818425,3405,3405,3405,3405,4
|
|
20230920,110300,119804805,3410,3410,3410,3410,1
|
|
20230920,110200,119801395,3415,3415,3415,3415,1
|
|
20230920,110100,119797980,3415,3415,3415,3415,0
|
|
20230920,110000,119797980,3415,3415,3415,3415,0
|
|
20230920,105900,119797980,3415,3415,3415,3415,0
|
|
20230920,105800,119797980,3415,3410,3415,3410,15
|
|
20230920,105700,119746825,3410,3410,3410,3410,0
|
|
20230920,105600,119746825,3410,3410,3410,3410,50
|
|
20230920,105500,119576325,3410,3410,3410,3410,0
|
|
20230920,105400,119576325,3410,3410,3410,3410,0
|
|
20230920,105300,119576325,3410,3405,3410,3405,60
|
|
20230920,105200,119371730,3405,3405,3405,3405,1
|
|
20230920,105100,119368325,3405,3410,3410,3405,51
|
|
20230920,105000,119194420,3410,3410,3410,3410,0
|
|
20230920,104900,119194420,3410,3410,3410,3410,0
|
|
20230920,104800,119194420,3410,3410,3410,3410,0
|
|
20230920,104700,119194420,3410,3410,3410,3410,28
|
|
20230920,104600,119098940,3410,3410,3410,3410,10
|
|
20230920,104500,119064840,3405,3405,3405,3405,0
|
|
20230920,104400,119064840,3405,3405,3405,3405,0
|
|
20230920,104300,119064840,3405,3405,3405,3405,0
|
|
20230920,104200,119064840,3405,3405,3405,3405,0
|
|
20230920,104100,119064840,3405,3405,3405,3405,0
|
|
20230920,104000,119064840,3405,3405,3405,3405,0
|
|
20230920,103900,119064840,3405,3405,3405,3405,175
|
|
20230920,103800,118468965,3405,3405,3405,3405,37
|
|
20230920,103700,118342980,3405,3400,3405,3400,2
|
|
20230920,103600,118336175,3395,3395,3395,3395,0
|
|
20230920,103500,118336175,3395,3395,3395,3395,0
|
|
20230920,103400,118336175,3395,3400,3400,3390,262
|
|
20230920,103300,117446415,3410,3410,3410,3410,0
|
|
20230920,103200,117446415,3410,3400,3410,3395,374
|
|
20230920,103100,116176435,3400,3400,3400,3400,0
|
|
20230920,103000,116176435,3400,3400,3400,3400,0
|
|
20230920,102900,116176435,3400,3400,3400,3400,242
|
|
20230920,102800,115353635,3400,3400,3400,3400,10
|
|
20230920,102700,115319635,3400,3400,3400,3400,0
|
|
20230920,102600,115319635,3400,3400,3400,3400,0
|
|
20230920,102500,115319635,3400,3400,3400,3400,27
|
|
20230920,102400,115227835,3400,3400,3400,3400,0
|
|
20230920,102300,115227835,3400,3400,3400,3400,0
|
|
20230920,102200,115227835,3400,3400,3400,3400,142
|
|
20230920,102100,114745035,3400,3400,3400,3400,721
|
|
20230920,102000,112293635,3400,3400,3400,3400,0
|
|
20230920,101900,112293635,3400,3400,3400,3400,231
|
|
20230920,101800,111508235,3400,3400,3400,3400,0
|
|
20230920,101700,111508235,3400,3400,3400,3400,0
|
|
20230920,101600,111508235,3400,3400,3400,3400,0
|
|
20230920,101500,111508235,3400,3410,3410,3400,82
|
|
20230920,101400,111229135,3410,3410,3410,3410,0
|
|
20230920,101300,111229135,3410,3410,3410,3410,0
|
|
20230920,101200,111229135,3410,3410,3410,3410,14
|
|
20230920,101100,111181395,3410,3410,3410,3410,14
|
|
20230920,101000,111133655,3405,3405,3405,3405,9
|
|
20230920,100900,111103010,3400,3400,3400,3400,258
|
|
20230920,100800,110225810,3400,3400,3400,3400,15
|
|
20230920,100700,110174810,3395,3395,3395,3395,0
|
|
20230920,100600,110174810,3395,3395,3395,3395,1550
|
|
20230920,100500,104912560,3400,3400,3400,3400,0
|
|
20230920,100400,104912560,3400,3400,3400,3400,784
|
|
20230920,100300,102246960,3400,3400,3400,3400,48
|
|
20230920,100200,102083760,3405,3405,3405,3405,0
|
|
20230920,100100,102083760,3405,3405,3405,3405,280
|
|
20230920,100000,101130360,3410,3410,3410,3410,5
|
|
20230920,095900,101113310,3405,3405,3415,3405,88
|
|
20230920,095800,100813360,3405,3410,3410,3405,58
|
|
20230920,095700,100615815,3410,3410,3410,3410,177
|
|
20230920,095600,100012245,3410,3415,3415,3410,46
|
|
20230920,095500,99855175,3415,3415,3415,3415,72
|
|
20230920,095400,99609295,3415,3415,3415,3415,0
|
|
20230920,095300,99609295,3415,3415,3415,3415,0
|
|
20230920,095200,99609295,3415,3415,3415,3415,0
|
|
20230920,095100,99609295,3415,3415,3415,3415,70
|
|
20230920,095000,99370245,3415,3415,3415,3415,100
|
|
20230920,094900,99028745,3415,3415,3415,3415,0
|
|
20230920,094800,99028745,3415,3415,3415,3415,460
|
|
20230920,094700,97457845,3415,3415,3415,3415,725
|
|
20230920,094600,94981970,3415,3415,3415,3415,0
|
|
20230920,094500,94981970,3415,3415,3415,3415,1
|
|
20230920,094400,94978555,3420,3420,3420,3420,31
|
|
20230920,094300,94872535,3420,3420,3420,3420,0
|
|
20230920,094200,94872535,3420,3420,3420,3420,24
|
|
20230920,094100,94790455,3425,3425,3425,3425,0
|
|
20230920,094000,94790455,3425,3425,3425,3425,50
|
|
20230920,093900,94619205,3425,3425,3425,3425,7
|
|
20230920,093800,94595230,3420,3420,3420,3420,180
|
|
20230920,093700,93979630,3425,3425,3425,3425,0
|
|
20230920,093600,93979630,3425,3410,3425,3410,886
|
|
20230920,093500,90953160,3405,3405,3405,3405,3
|
|
20230920,093400,90942945,3405,3410,3415,3380,2163
|
|
20230920,093300,83591250,3415,3415,3415,3415,0
|
|
20230920,093200,83591250,3415,3405,3415,3400,1473
|
|
20230920,093100,78568435,3405,3400,3405,3400,9
|
|
20230920,093000,78537830,3395,3400,3405,3395,915
|
|
20230920,092900,75429335,3410,3405,3410,3405,11
|
|
20230920,092800,75391870,3410,3405,3410,3405,661
|
|
20230920,092700,73137865,3405,3405,3405,3405,1
|
|
20230920,092600,73134460,3390,3410,3410,3390,125
|
|
20230920,092500,72708270,3410,3410,3410,3410,1328
|
|
20230920,092400,68179790,3410,3410,3410,3410,0
|
|
20230920,092300,68179790,3410,3410,3410,3410,288
|
|
20230920,092200,67197710,3410,3410,3410,3410,0
|
|
20230920,092100,67197710,3410,3400,3410,3400,805
|
|
20230920,092000,64456670,3385,3385,3385,3385,5
|
|
20230920,091900,64439745,3405,3400,3405,3400,173
|
|
20230920,091800,63850685,3395,3385,3405,3370,8093
|
|
20230920,091700,36555155,3405,3400,3405,3385,761
|
|
20230920,091600,33971580,3405,3410,3410,3405,365
|
|
20230920,091500,32727555,3420,3420,3420,3420,10
|
|
20230920,091400,32693355,3420,3420,3420,3420,10
|
|
20230920,091300,32659155,3420,3420,3420,3420,16
|
|
20230920,091200,32604435,3425,3430,3430,3425,544
|
|
20230920,091100,30739490,3435,3435,3435,3435,500
|
|
20230920,091000,29021990,3430,3430,3430,3430,5
|
|
20230920,090900,29004840,3430,3430,3430,3430,5
|
|
20230920,090800,28987690,3430,3425,3430,3425,366
|
|
20230920,090700,27732340,3425,3425,3425,3425,0
|
|
20230920,090600,27732340,3425,3425,3425,3425,0
|
|
20230920,090500,27732340,3425,3420,3425,3420,259
|
|
20230920,090400,26845290,3405,3420,3420,3405,680
|
|
20230920,090300,24521805,3420,3410,3420,3405,2196
|
|
20230920,090200,17035075,3410,3410,3410,3405,319
|
|
20230920,090100,15947300,3415,3405,3415,3405,42
|
|
20230920,090000,15803980,3400,3380,3400,3380,4574
|