621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191800,322161595,3230,3230,3230,3230,2455
|
|
20230922,191700,322161595,3230,3230,3230,3230,0
|
|
20230922,191600,322161595,3230,3230,3230,3230,0
|
|
20230922,191500,322161595,3230,3230,3230,3230,0
|
|
20230922,191400,322161595,3230,3230,3230,3230,0
|
|
20230922,191300,322161595,3230,3230,3230,3230,0
|
|
20230922,191200,322161595,3230,3230,3230,3230,0
|
|
20230922,191100,322161595,3230,3230,3230,3230,0
|
|
20230922,191000,322161595,3230,3230,3230,3230,0
|
|
20230922,190900,322161595,3230,3230,3230,3230,0
|
|
20230922,190800,322161595,3230,3230,3230,3230,0
|
|
20230922,190700,322161595,3230,3230,3230,3230,0
|
|
20230922,190600,322161595,3230,3230,3230,3230,0
|
|
20230922,190500,322161595,3230,3230,3230,3230,0
|
|
20230922,190400,322161595,3230,3230,3230,3230,0
|
|
20230922,190300,322161595,3230,3230,3230,3230,0
|
|
20230922,190200,322161595,3230,3230,3230,3230,0
|
|
20230922,190100,322161595,3230,3230,3230,3230,0
|
|
20230922,190000,322161595,3230,3230,3230,3230,0
|
|
20230922,185900,322161595,3230,3230,3230,3230,0
|
|
20230922,185800,322161595,3230,3230,3230,3230,0
|
|
20230922,185700,322161595,3230,3230,3230,3230,0
|
|
20230922,185600,322161595,3230,3230,3230,3230,0
|
|
20230922,185500,322161595,3230,3230,3230,3230,0
|
|
20230922,185400,322161595,3230,3230,3230,3230,0
|
|
20230922,185300,322161595,3230,3230,3230,3230,0
|
|
20230922,185200,322161595,3230,3230,3230,3230,0
|
|
20230922,185100,322161595,3230,3230,3230,3230,0
|
|
20230922,185000,322161595,3230,3230,3230,3230,0
|
|
20230922,184900,322161595,3230,3230,3230,3230,0
|
|
20230922,184800,322161595,3230,3230,3230,3230,2455
|
|
20230922,184700,322161595,3230,3230,3230,3230,0
|
|
20230922,184600,322161595,3230,3230,3230,3230,0
|
|
20230922,184500,322161595,3230,3230,3230,3230,0
|
|
20230922,184400,322161595,3230,3230,3230,3230,0
|
|
20230922,184300,322161595,3230,3230,3230,3230,0
|
|
20230922,184200,322161595,3230,3230,3230,3230,0
|
|
20230922,184100,322161595,3230,3230,3230,3230,0
|
|
20230922,184000,322161595,3230,3230,3230,3230,0
|
|
20230922,183900,322161595,3230,3230,3230,3230,0
|
|
20230922,183800,322161595,3230,3230,3230,3230,0
|
|
20230922,183700,322161595,3230,3230,3230,3230,0
|
|
20230922,183600,322161595,3230,3230,3230,3230,0
|
|
20230922,183500,322161595,3230,3230,3230,3230,0
|
|
20230922,183400,322161595,3230,3230,3230,3230,0
|
|
20230922,183300,322161595,3230,3230,3230,3230,0
|
|
20230922,183200,322161595,3230,3230,3230,3230,0
|
|
20230922,183100,322161595,3230,3230,3230,3230,0
|
|
20230922,183000,322161595,3230,3230,3230,3230,0
|
|
20230922,182900,322161595,3230,3230,3230,3230,0
|
|
20230922,182800,322161595,3230,3230,3230,3230,0
|
|
20230922,182700,322161595,3230,3230,3230,3230,0
|
|
20230922,182600,322161595,3230,3230,3230,3230,0
|
|
20230922,182500,322161595,3230,3230,3230,3230,0
|
|
20230922,182400,322161595,3230,3230,3230,3230,0
|
|
20230922,182300,322161595,3230,3230,3230,3230,0
|
|
20230922,182200,322161595,3230,3230,3230,3230,0
|
|
20230922,182100,322161595,3230,3230,3230,3230,0
|
|
20230922,182000,322161595,3230,3230,3230,3230,0
|
|
20230922,181900,322161595,3230,3230,3230,3230,0
|
|
20230922,181800,322161595,3230,3230,3230,3230,2455
|
|
20230922,181700,322161595,3230,3230,3230,3230,0
|
|
20230922,181600,322161595,3230,3230,3230,3230,0
|
|
20230922,181500,322161595,3230,3230,3230,3230,0
|
|
20230922,181400,322161595,3230,3230,3230,3230,0
|
|
20230922,181300,322161595,3230,3230,3230,3230,0
|
|
20230922,181200,322161595,3230,3230,3230,3230,0
|
|
20230922,181100,322161595,3230,3230,3230,3230,0
|
|
20230922,181000,322161595,3230,3230,3230,3230,0
|
|
20230922,180900,322161595,3230,3230,3230,3230,0
|
|
20230922,180800,322161595,3230,3230,3230,3230,0
|
|
20230922,180700,322161595,3230,3230,3230,3230,0
|
|
20230922,180600,322161595,3230,3230,3230,3230,0
|
|
20230922,180500,322161595,3230,3230,3230,3230,0
|
|
20230922,180400,322161595,3230,3230,3230,3230,0
|
|
20230922,180300,322161595,3230,3230,3230,3230,0
|
|
20230922,180200,322161595,3230,3230,3230,3230,0
|
|
20230922,180100,322161595,3230,3230,3230,3230,0
|
|
20230922,180000,322161595,3230,3230,3230,3230,0
|
|
20230922,175900,322161595,3230,3230,3230,3230,0
|
|
20230922,175800,322161595,3230,3230,3230,3230,0
|
|
20230922,175700,322161595,3230,3230,3230,3230,0
|
|
20230922,175600,322161595,3230,3230,3230,3230,0
|
|
20230922,175500,322161595,3230,3230,3230,3230,0
|
|
20230922,175400,322161595,3230,3230,3230,3230,0
|
|
20230922,175300,322161595,3230,3230,3230,3230,0
|
|
20230922,175200,322161595,3230,3230,3230,3230,0
|
|
20230922,175100,322161595,3230,3230,3230,3230,0
|
|
20230922,175000,322161595,3230,3230,3230,3230,0
|
|
20230922,174900,322161595,3230,3230,3230,3230,0
|
|
20230922,174800,322161595,3230,3230,3230,3230,2455
|
|
20230922,174700,322161595,3230,3230,3230,3230,0
|
|
20230922,174600,322161595,3230,3230,3230,3230,0
|
|
20230922,174500,322161595,3230,3230,3230,3230,0
|
|
20230922,174400,322161595,3230,3230,3230,3230,0
|
|
20230922,174300,322161595,3230,3230,3230,3230,0
|
|
20230922,174200,322161595,3230,3230,3230,3230,0
|
|
20230922,174100,322161595,3230,3230,3230,3230,0
|
|
20230922,174000,322161595,3230,3230,3230,3230,0
|
|
20230922,173900,322161595,3230,3230,3230,3230,0
|
|
20230922,173800,322161595,3230,3230,3230,3230,0
|
|
20230922,173700,322161595,3230,3230,3230,3230,0
|
|
20230922,173600,322161595,3230,3230,3230,3230,0
|
|
20230922,173500,322161595,3230,3230,3230,3230,0
|
|
20230922,173400,322161595,3230,3230,3230,3230,0
|
|
20230922,173300,322161595,3230,3230,3230,3230,0
|
|
20230922,173200,322161595,3230,3230,3230,3230,0
|
|
20230922,173100,322161595,3230,3230,3230,3230,0
|
|
20230922,173000,322161595,3230,3230,3230,3230,0
|
|
20230922,172900,322161595,3230,3230,3230,3230,0
|
|
20230922,172800,322161595,3230,3230,3230,3230,0
|
|
20230922,172700,322161595,3230,3230,3230,3230,0
|
|
20230922,172600,322161595,3230,3230,3230,3230,0
|
|
20230922,172500,322161595,3230,3230,3230,3230,0
|
|
20230922,172400,322161595,3230,3230,3230,3230,0
|
|
20230922,172300,322161595,3230,3230,3230,3230,0
|
|
20230922,172200,322161595,3230,3230,3230,3230,0
|
|
20230922,172100,322161595,3230,3230,3230,3230,0
|
|
20230922,172000,322161595,3230,3230,3230,3230,0
|
|
20230922,171900,322161595,3230,3230,3230,3230,0
|
|
20230922,171800,322161595,3230,3230,3230,3230,2455
|
|
20230922,171700,322161595,3230,3230,3230,3230,0
|
|
20230922,171600,322161595,3230,3230,3230,3230,0
|
|
20230922,171500,322161595,3230,3230,3230,3230,0
|
|
20230922,171400,322161595,3230,3230,3230,3230,0
|
|
20230922,171300,322161595,3230,3230,3230,3230,0
|
|
20230922,171200,322161595,3230,3230,3230,3230,0
|
|
20230922,171100,322161595,3230,3230,3230,3230,0
|
|
20230922,171000,322161595,3230,3230,3230,3230,0
|
|
20230922,170900,322161595,3230,3230,3230,3230,0
|
|
20230922,170800,322161595,3230,3230,3230,3230,0
|
|
20230922,170700,322161595,3230,3230,3230,3230,0
|
|
20230922,170600,322161595,3230,3230,3230,3230,0
|
|
20230922,170500,322161595,3230,3230,3230,3230,0
|
|
20230922,170400,322161595,3230,3230,3230,3230,0
|
|
20230922,170300,322161595,3230,3230,3230,3230,0
|
|
20230922,170200,322161595,3230,3230,3230,3230,0
|
|
20230922,170100,322161595,3230,3230,3230,3230,0
|
|
20230922,170000,322161595,3230,3230,3230,3230,0
|
|
20230922,165900,322161595,3230,3230,3230,3230,0
|
|
20230922,165800,322161595,3230,3230,3230,3230,0
|
|
20230922,165700,322161595,3230,3230,3230,3230,0
|
|
20230922,165600,322161595,3230,3230,3230,3230,0
|
|
20230922,165500,322161595,3230,3230,3230,3230,0
|
|
20230922,165400,322161595,3230,3230,3230,3230,0
|
|
20230922,165300,322161595,3230,3230,3230,3230,0
|
|
20230922,165200,322161595,3230,3230,3230,3230,0
|
|
20230922,165100,322161595,3230,3230,3230,3230,0
|
|
20230922,165000,322161595,3230,3230,3230,3230,0
|
|
20230922,164900,322161595,3230,3230,3230,3230,0
|
|
20230922,164800,322161595,3230,3230,3230,3230,2455
|
|
20230922,164700,322161595,3230,3230,3230,3230,0
|
|
20230922,164600,322161595,3230,3230,3230,3230,0
|
|
20230922,164500,322161595,3230,3230,3230,3230,0
|
|
20230922,164400,322161595,3230,3230,3230,3230,0
|
|
20230922,164300,322161595,3230,3230,3230,3230,0
|
|
20230922,164200,322161595,3230,3230,3230,3230,0
|
|
20230922,164100,322161595,3230,3230,3230,3230,0
|
|
20230922,164000,322161595,3230,3230,3230,3230,0
|
|
20230922,163900,322161595,3230,3230,3230,3230,0
|
|
20230922,163800,322161595,3230,3230,3230,3230,0
|
|
20230922,163700,322161595,3230,3230,3230,3230,0
|
|
20230922,163600,322161595,3230,3230,3230,3230,0
|
|
20230922,163500,322161595,3230,3230,3230,3230,0
|
|
20230922,163400,322161595,3230,3230,3230,3230,0
|
|
20230922,163300,322161595,3230,3230,3230,3230,0
|
|
20230922,163200,322161595,3230,3230,3230,3230,0
|
|
20230922,163100,322161595,3230,3230,3230,3230,0
|
|
20230922,163000,322161595,3230,3230,3230,3230,0
|
|
20230922,162900,322161595,3230,3230,3230,3230,0
|
|
20230922,162800,322161595,3230,3230,3230,3230,0
|
|
20230922,162700,322161595,3230,3230,3230,3230,0
|
|
20230922,162600,322161595,3230,3230,3230,3230,0
|
|
20230922,162500,322161595,3230,3230,3230,3230,0
|
|
20230922,162400,322161595,3230,3230,3230,3230,0
|
|
20230922,162300,322161595,3230,3230,3230,3230,0
|
|
20230922,162200,322161595,3230,3230,3230,3230,0
|
|
20230922,162100,322161595,3230,3230,3230,3230,0
|
|
20230922,162000,322161595,3230,3230,3230,3230,0
|
|
20230922,161900,322161595,3230,3230,3230,3230,0
|
|
20230922,161800,322161595,3230,3230,3230,3230,2455
|
|
20230922,161700,322161595,3230,3230,3230,3230,0
|
|
20230922,161600,322161595,3230,3230,3230,3230,0
|
|
20230922,161500,322161595,3230,3230,3230,3230,0
|
|
20230922,161400,322161595,3230,3230,3230,3230,0
|
|
20230922,161300,322161595,3230,3230,3230,3230,0
|
|
20230922,161200,322161595,3230,3230,3230,3230,0
|
|
20230922,161100,322161595,3230,3230,3230,3230,0
|
|
20230922,161000,322161595,3230,3230,3230,3230,0
|
|
20230922,160900,322161595,3230,3230,3230,3230,0
|
|
20230922,160800,322161595,3230,3230,3230,3230,0
|
|
20230922,160700,322161595,3230,3230,3230,3230,0
|
|
20230922,160600,322161595,3230,3230,3230,3230,0
|
|
20230922,160500,322161595,3230,3230,3230,3230,0
|
|
20230922,160400,322161595,3230,3230,3230,3230,0
|
|
20230922,160300,322161595,3230,3230,3230,3230,0
|
|
20230922,160200,322161595,3230,3230,3230,3230,0
|
|
20230922,160100,322161595,3230,3230,3230,3230,0
|
|
20230922,160000,322161595,3230,3230,3230,3230,0
|
|
20230922,155900,322161595,3230,3230,3230,3230,0
|
|
20230922,155800,322161595,3230,3230,3230,3230,0
|
|
20230922,155700,322161595,3230,3230,3230,3230,0
|
|
20230922,155600,322161595,3230,3230,3230,3230,0
|
|
20230922,155500,322161595,3230,3230,3230,3230,0
|
|
20230922,155400,322161595,3230,3230,3230,3230,0
|
|
20230922,155300,322161595,3230,3230,3230,3230,0
|
|
20230922,155200,322161595,3230,3230,3230,3230,0
|
|
20230922,155100,322161595,3230,3230,3230,3230,0
|
|
20230922,155000,322161595,3230,3230,3230,3230,0
|
|
20230922,154900,322161595,3230,3230,3230,3230,0
|
|
20230922,154800,322161595,3230,3230,3230,3230,2455
|
|
20230922,154700,322161595,3230,3230,3230,3230,0
|
|
20230922,154600,322161595,3230,3230,3230,3230,0
|
|
20230922,154500,322161595,3230,3230,3230,3230,0
|
|
20230922,154400,322161595,3230,3230,3230,3230,0
|
|
20230922,154300,322161595,3230,3230,3230,3230,0
|
|
20230922,154200,322161595,3230,3230,3230,3230,0
|
|
20230922,154100,322161595,3230,3230,3230,3230,0
|
|
20230922,154000,322161595,3230,3230,3230,3230,0
|
|
20230922,153900,322161595,3230,3230,3230,3230,0
|
|
20230922,153800,322161595,3230,3230,3230,3230,0
|
|
20230922,153700,322161595,3230,3230,3230,3230,0
|
|
20230922,153600,322161595,3230,3230,3230,3230,0
|
|
20230922,153500,322161595,3230,3230,3230,3230,0
|
|
20230922,153400,322161595,3230,3230,3230,3230,0
|
|
20230922,153300,322161595,3230,3230,3230,3230,0
|
|
20230922,153200,322161595,3230,3230,3230,3230,0
|
|
20230922,153100,322161595,3230,3230,3230,3230,0
|
|
20230922,153000,322161595,3230,3230,3230,3230,2455
|
|
20230922,152900,314231945,3250,3250,3250,3250,0
|
|
20230922,152800,314231945,3250,3250,3250,3250,0
|
|
20230922,152700,314231945,3250,3250,3250,3250,0
|
|
20230922,152600,314231945,3250,3250,3250,3250,0
|
|
20230922,152500,314231945,3250,3250,3250,3250,0
|
|
20230922,152400,314231945,3250,3250,3250,3250,0
|
|
20230922,152300,314231945,3250,3250,3250,3250,0
|
|
20230922,152200,314231945,3250,3250,3250,3250,0
|
|
20230922,152100,314231945,3250,3250,3250,3250,0
|
|
20230922,152000,314231945,3250,3250,3250,3250,0
|
|
20230922,151900,314231945,3250,3240,3255,3240,1736
|
|
20230922,151800,308589585,3235,3235,3235,3235,4
|
|
20230922,151700,308576645,3230,3235,3235,3230,654
|
|
20230922,151600,306463245,3245,3240,3245,3235,547
|
|
20230922,151500,304690920,3250,3250,3250,3250,6
|
|
20230922,151400,304671420,3250,3250,3250,3250,2
|
|
20230922,151300,304664920,3235,3235,3235,3235,0
|
|
20230922,151200,304664920,3235,3235,3235,3235,1
|
|
20230922,151100,304661685,3235,3240,3240,3235,51
|
|
20230922,151000,304496550,3235,3235,3235,3235,0
|
|
20230922,150900,304496550,3235,3235,3235,3235,136
|
|
20230922,150800,304056590,3235,3235,3235,3235,1
|
|
20230922,150700,304053355,3250,3240,3255,3240,31
|
|
20230922,150600,303952890,3235,3235,3235,3235,0
|
|
20230922,150500,303952890,3235,3235,3235,3235,1
|
|
20230922,150400,303949655,3235,3240,3240,3235,6
|
|
20230922,150300,303930240,3230,3240,3240,3230,78
|
|
20230922,150200,303677840,3230,3230,3230,3230,0
|
|
20230922,150100,303677840,3230,3230,3230,3230,0
|
|
20230922,150000,303677840,3230,3230,3230,3230,1
|
|
20230922,145900,303674610,3235,3235,3235,3235,0
|
|
20230922,145800,303674610,3235,3235,3235,3235,0
|
|
20230922,145700,303674610,3235,3240,3240,3235,31
|
|
20230922,145600,303574175,3240,3240,3240,3240,0
|
|
20230922,145500,303574175,3240,3240,3240,3240,0
|
|
20230922,145400,303574175,3240,3240,3240,3240,5
|
|
20230922,145300,303557975,3240,3240,3240,3240,5
|
|
20230922,145200,303541775,3245,3245,3245,3245,0
|
|
20230922,145100,303541775,3245,3245,3245,3245,0
|
|
20230922,145000,303541775,3245,3245,3245,3245,29
|
|
20230922,144900,303447670,3245,3245,3245,3245,0
|
|
20230922,144800,303447670,3245,3245,3245,3245,4
|
|
20230922,144700,303434690,3235,3235,3235,3235,0
|
|
20230922,144600,303434690,3235,3235,3235,3235,0
|
|
20230922,144500,303434690,3235,3235,3235,3235,0
|
|
20230922,144400,303434690,3235,3250,3250,3235,46
|
|
20230922,144300,303285625,3250,3235,3255,3235,143
|
|
20230922,144200,302820795,3235,3240,3240,3235,159
|
|
20230922,144100,302305660,3230,3245,3245,3230,23
|
|
20230922,144000,302231040,3235,3235,3235,3235,5
|
|
20230922,143900,302214865,3235,3240,3240,3235,77
|
|
20230922,143800,301965410,3230,3230,3230,3230,10
|
|
20230922,143700,301933110,3240,3245,3245,3240,60
|
|
20230922,143600,301738560,3250,3240,3250,3240,223
|
|
20230922,143500,301014630,3240,3220,3240,3220,6
|
|
20230922,143400,300995210,3225,3230,3230,3225,182
|
|
20230922,143300,300408255,3225,3225,3225,3225,1
|
|
20230922,143200,300405030,3245,3245,3245,3245,0
|
|
20230922,143100,300405030,3245,3245,3245,3245,0
|
|
20230922,143000,300405030,3245,3245,3245,3245,0
|
|
20230922,142900,300405030,3245,3225,3245,3225,151
|
|
20230922,142800,299918035,3225,3225,3225,3225,245
|
|
20230922,142700,299127910,3225,3225,3225,3225,100
|
|
20230922,142600,298805410,3225,3220,3225,3220,188
|
|
20230922,142500,298199115,3220,3240,3250,3200,13653
|
|
20230922,142400,254233315,3235,3235,3235,3235,0
|
|
20230922,142300,254233315,3235,3235,3235,3235,26
|
|
20230922,142200,254149205,3250,3235,3255,3235,158
|
|
20230922,142100,253637415,3235,3255,3255,3230,6325
|
|
20230922,142000,233145430,3260,3260,3260,3260,372
|
|
20230922,141900,231932710,3260,3260,3260,3260,0
|
|
20230922,141800,231932710,3260,3260,3260,3260,0
|
|
20230922,141700,231932710,3260,3260,3260,3260,150
|
|
20230922,141600,231443710,3260,3260,3260,3260,1
|
|
20230922,141500,231440450,3270,3270,3270,3270,0
|
|
20230922,141400,231440450,3270,3270,3270,3270,0
|
|
20230922,141300,231440450,3270,3270,3270,3270,3001
|
|
20230922,141200,221627180,3285,3285,3285,3285,30
|
|
20230922,141100,221528630,3275,3275,3275,3275,0
|
|
20230922,141000,221528630,3275,3275,3275,3275,100
|
|
20230922,140900,221201130,3285,3285,3285,3285,0
|
|
20230922,140800,221201130,3285,3285,3285,3285,58
|
|
20230922,140700,221010600,3285,3285,3285,3285,0
|
|
20230922,140600,221010600,3285,3285,3285,3285,30
|
|
20230922,140500,220912050,3285,3285,3285,3285,167
|
|
20230922,140400,220363455,3265,3265,3285,3265,1055
|
|
20230922,140300,216918580,3285,3285,3285,3285,0
|
|
20230922,140200,216918580,3285,3285,3285,3285,15
|
|
20230922,140100,216869305,3285,3285,3285,3285,0
|
|
20230922,140000,216869305,3285,3285,3285,3285,0
|
|
20230922,135900,216869305,3285,3285,3285,3285,2
|
|
20230922,135800,216862735,3285,3285,3285,3285,0
|
|
20230922,135700,216862735,3285,3285,3285,3285,0
|
|
20230922,135600,216862735,3285,3285,3285,3285,0
|
|
20230922,135500,216862735,3285,3285,3285,3285,250
|
|
20230922,135400,216041485,3285,3285,3285,3285,0
|
|
20230922,135300,216041485,3285,3285,3285,3285,0
|
|
20230922,135200,216041485,3285,3285,3285,3285,0
|
|
20230922,135100,216041485,3285,3285,3285,3285,0
|
|
20230922,135000,216041485,3285,3285,3285,3285,0
|
|
20230922,134900,216041485,3285,3285,3285,3285,0
|
|
20230922,134800,216041485,3285,3285,3285,3285,0
|
|
20230922,134700,216041485,3285,3285,3285,3285,3
|
|
20230922,134600,216031630,3260,3260,3260,3260,0
|
|
20230922,134500,216031630,3260,3265,3265,3260,45
|
|
20230922,134400,215884710,3265,3265,3265,3265,0
|
|
20230922,134300,215884710,3265,3265,3265,3265,0
|
|
20230922,134200,215884710,3265,3265,3265,3265,0
|
|
20230922,134100,215884710,3265,3265,3265,3265,0
|
|
20230922,134000,215884710,3265,3265,3265,3265,1
|
|
20230922,133900,215881445,3265,3265,3265,3265,0
|
|
20230922,133800,215881445,3265,3265,3265,3265,0
|
|
20230922,133700,215881445,3265,3265,3265,3265,0
|
|
20230922,133600,215881445,3265,3265,3265,3265,201
|
|
20230922,133500,215225180,3265,3265,3265,3265,0
|
|
20230922,133400,215225180,3265,3265,3265,3265,0
|
|
20230922,133300,215225180,3265,3265,3265,3265,0
|
|
20230922,133200,215225180,3265,3270,3270,3265,752
|
|
20230922,133100,212769620,3265,3265,3265,3265,0
|
|
20230922,133000,212769620,3265,3270,3270,3265,21
|
|
20230922,132900,212700955,3270,3270,3270,3270,234
|
|
20230922,132800,211935775,3270,3270,3270,3270,8
|
|
20230922,132700,211909615,3270,3270,3270,3270,0
|
|
20230922,132600,211909615,3270,3270,3270,3270,0
|
|
20230922,132500,211909615,3270,3270,3270,3270,1
|
|
20230922,132400,211906345,3275,3275,3275,3275,0
|
|
20230922,132300,211906345,3275,3275,3275,3275,406
|
|
20230922,132200,210576695,3280,3280,3280,3280,0
|
|
20230922,132100,210576695,3280,3280,3280,3280,30
|
|
20230922,132000,210478295,3280,3280,3280,3280,0
|
|
20230922,131900,210478295,3280,3280,3280,3280,0
|
|
20230922,131800,210478295,3280,3285,3285,3280,1876
|
|
20230922,131700,204322400,3285,3285,3285,3285,0
|
|
20230922,131600,204322400,3285,3285,3285,3285,0
|
|
20230922,131500,204322400,3285,3285,3285,3285,1
|
|
20230922,131400,204319115,3300,3300,3300,3300,0
|
|
20230922,131300,204319115,3300,3300,3300,3300,0
|
|
20230922,131200,204319115,3300,3300,3300,3300,30
|
|
20230922,131100,204220115,3285,3285,3285,3285,1
|
|
20230922,131000,204216830,3285,3285,3285,3285,0
|
|
20230922,130900,204216830,3285,3285,3285,3285,537
|
|
20230922,130800,202452785,3290,3290,3290,3290,11
|
|
20230922,130700,202416595,3295,3295,3295,3295,0
|
|
20230922,130600,202416595,3295,3295,3295,3295,1
|
|
20230922,130500,202413300,3290,3290,3290,3290,0
|
|
20230922,130400,202413300,3290,3290,3290,3290,54
|
|
20230922,130300,202235640,3290,3300,3300,3290,80
|
|
20230922,130200,201972140,3300,3300,3300,3300,121
|
|
20230922,130100,201572840,3300,3300,3300,3300,0
|
|
20230922,130000,201572840,3300,3290,3300,3290,2
|
|
20230922,125900,201566250,3300,3300,3300,3300,0
|
|
20230922,125800,201566250,3300,3300,3300,3300,0
|
|
20230922,125700,201566250,3300,3300,3300,3300,1
|
|
20230922,125600,201562950,3290,3290,3290,3290,1
|
|
20230922,125500,201559660,3295,3295,3295,3295,0
|
|
20230922,125400,201559660,3295,3295,3295,3295,60
|
|
20230922,125300,201361960,3300,3300,3305,3285,23
|
|
20230922,125200,201286135,3290,3290,3290,3290,0
|
|
20230922,125100,201286135,3290,3290,3290,3290,1
|
|
20230922,125000,201282845,3295,3295,3295,3295,0
|
|
20230922,124900,201282845,3295,3295,3295,3295,0
|
|
20230922,124800,201282845,3295,3295,3295,3295,0
|
|
20230922,124700,201282845,3295,3295,3295,3295,0
|
|
20230922,124600,201282845,3295,3295,3295,3295,0
|
|
20230922,124500,201282845,3295,3295,3295,3295,0
|
|
20230922,124400,201282845,3295,3295,3295,3295,0
|
|
20230922,124300,201282845,3295,3295,3295,3295,101
|
|
20230922,124200,200950050,3300,3300,3300,3300,0
|
|
20230922,124100,200950050,3300,3300,3300,3300,0
|
|
20230922,124000,200950050,3300,3300,3300,3300,1
|
|
20230922,123900,200946750,3305,3300,3305,3300,10
|
|
20230922,123800,200913740,3310,3310,3310,3310,0
|
|
20230922,123700,200913740,3310,3310,3310,3310,0
|
|
20230922,123600,200913740,3310,3310,3310,3310,10
|
|
20230922,123500,200880640,3310,3310,3310,3310,0
|
|
20230922,123400,200880640,3310,3285,3310,3285,9690
|
|
20230922,123300,169048965,3290,3310,3310,3290,614
|
|
20230922,123200,167022845,3310,3310,3310,3310,0
|
|
20230922,123100,167022845,3310,3310,3310,3310,151
|
|
20230922,123000,166523035,3310,3310,3310,3285,21
|
|
20230922,122900,166453550,3310,3295,3310,3290,10001
|
|
20230922,122800,133545780,3310,3310,3310,3310,1
|
|
20230922,122700,133542470,3295,3295,3295,3295,1
|
|
20230922,122600,133539175,3310,3310,3310,3310,0
|
|
20230922,122500,133539175,3310,3310,3310,3310,8
|
|
20230922,122400,133512695,3295,3295,3295,3295,0
|
|
20230922,122300,133512695,3295,3295,3295,3295,0
|
|
20230922,122200,133512695,3295,3295,3295,3295,0
|
|
20230922,122100,133512695,3295,3295,3295,3295,2
|
|
20230922,122000,133506105,3310,3300,3310,3300,2
|
|
20230922,121900,133499495,3310,3310,3310,3310,100
|
|
20230922,121800,133168495,3310,3310,3310,3310,19
|
|
20230922,121700,133105605,3315,3315,3315,3315,0
|
|
20230922,121600,133105605,3315,3315,3315,3315,1
|
|
20230922,121500,133102290,3300,3290,3300,3290,560
|
|
20230922,121400,131254595,3295,3295,3295,3295,0
|
|
20230922,121300,131254595,3295,3295,3295,3295,364
|
|
20230922,121200,130055215,3300,3300,3300,3300,0
|
|
20230922,121100,130055215,3300,3300,3300,3300,0
|
|
20230922,121000,130055215,3300,3300,3300,3300,0
|
|
20230922,120900,130055215,3300,3300,3300,3300,0
|
|
20230922,120800,130055215,3300,3300,3300,3300,0
|
|
20230922,120700,130055215,3300,3300,3300,3300,0
|
|
20230922,120600,130055215,3300,3300,3300,3300,385
|
|
20230922,120500,128784715,3300,3300,3300,3300,1
|
|
20230922,120400,128781415,3300,3300,3300,3300,0
|
|
20230922,120300,128781415,3300,3300,3300,3300,0
|
|
20230922,120200,128781415,3300,3300,3300,3300,0
|
|
20230922,120100,128781415,3300,3300,3300,3300,0
|
|
20230922,120000,128781415,3300,3300,3300,3300,2
|
|
20230922,115900,128774815,3300,3300,3300,3300,0
|
|
20230922,115800,128774815,3300,3300,3300,3300,1
|
|
20230922,115700,128771515,3300,3305,3305,3300,2729
|
|
20230922,115600,119754285,3310,3310,3310,3310,0
|
|
20230922,115500,119754285,3310,3310,3310,3310,5
|
|
20230922,115400,119737735,3305,3305,3305,3305,45
|
|
20230922,115300,119589010,3315,3315,3315,3315,1
|
|
20230922,115200,119585695,3305,3305,3305,3305,0
|
|
20230922,115100,119585695,3305,3305,3305,3305,202
|
|
20230922,115000,118918085,3305,3305,3305,3305,0
|
|
20230922,114900,118918085,3305,3305,3305,3305,20
|
|
20230922,114800,118851985,3305,3305,3305,3305,116
|
|
20230922,114700,118468605,3305,3305,3305,3305,1
|
|
20230922,114600,118465300,3300,3300,3300,3300,0
|
|
20230922,114500,118465300,3300,3300,3300,3300,1
|
|
20230922,114400,118462000,3305,3305,3305,3305,0
|
|
20230922,114300,118462000,3305,3305,3305,3305,10
|
|
20230922,114200,118428950,3305,3305,3305,3305,0
|
|
20230922,114100,118428950,3305,3305,3305,3305,0
|
|
20230922,114000,118428950,3305,3315,3315,3305,2
|
|
20230922,113900,118422330,3310,3310,3310,3310,0
|
|
20230922,113800,118422330,3310,3310,3310,3310,0
|
|
20230922,113700,118422330,3310,3310,3310,3310,6
|
|
20230922,113600,118402470,3310,3310,3310,3310,1
|
|
20230922,113500,118399160,3315,3315,3315,3310,9
|
|
20230922,113400,118369340,3315,3305,3315,3290,301
|
|
20230922,113300,117376725,3315,3315,3315,3315,0
|
|
20230922,113200,117376725,3315,3305,3315,3305,2
|
|
20230922,113100,117370105,3315,3310,3315,3310,6
|
|
20230922,113000,117350240,3315,3315,3315,3315,1
|
|
20230922,112900,117346925,3300,3300,3300,3300,4
|
|
20230922,112800,117333725,3300,3300,3300,3300,0
|
|
20230922,112700,117333725,3300,3300,3300,3300,0
|
|
20230922,112600,117333725,3300,3305,3305,3300,9
|
|
20230922,112500,117303990,3310,3310,3310,3310,5
|
|
20230922,112400,117287440,3300,3300,3300,3300,0
|
|
20230922,112300,117287440,3300,3300,3300,3300,0
|
|
20230922,112200,117287440,3300,3310,3310,3300,12
|
|
20230922,112100,117247730,3315,3315,3315,3315,0
|
|
20230922,112000,117247730,3315,3315,3315,3315,0
|
|
20230922,111900,117247730,3315,3315,3315,3315,0
|
|
20230922,111800,117247730,3315,3310,3315,3310,51
|
|
20230922,111700,117078910,3310,3310,3310,3310,0
|
|
20230922,111600,117078910,3310,3310,3310,3310,0
|
|
20230922,111500,117078910,3310,3310,3310,3310,5
|
|
20230922,111400,117062360,3310,3310,3310,3310,14
|
|
20230922,111300,117016020,3310,3310,3310,3310,2
|
|
20230922,111200,117009400,3310,3315,3315,3310,300
|
|
20230922,111100,116016300,3315,3315,3315,3315,1
|
|
20230922,111000,116012985,3310,3300,3310,3300,1002
|
|
20230922,110900,112700930,3290,3290,3290,3290,30
|
|
20230922,110800,112602230,3300,3300,3300,3300,0
|
|
20230922,110700,112602230,3300,3300,3300,3300,226
|
|
20230922,110600,111856430,3295,3295,3295,3295,977
|
|
20230922,110500,108637215,3295,3295,3295,3295,0
|
|
20230922,110400,108637215,3295,3295,3295,3295,0
|
|
20230922,110300,108637215,3295,3295,3295,3295,9
|
|
20230922,110200,108607560,3280,3280,3280,3280,0
|
|
20230922,110100,108607560,3280,3280,3280,3280,0
|
|
20230922,110000,108607560,3280,3280,3280,3280,0
|
|
20230922,105900,108607560,3280,3280,3280,3280,1
|
|
20230922,105800,108604280,3295,3295,3295,3295,0
|
|
20230922,105700,108604280,3295,3295,3295,3295,0
|
|
20230922,105600,108604280,3295,3295,3295,3295,0
|
|
20230922,105500,108604280,3295,3295,3295,3295,0
|
|
20230922,105400,108604280,3295,3295,3295,3295,0
|
|
20230922,105300,108604280,3295,3290,3295,3290,456
|
|
20230922,105200,107104035,3290,3290,3290,3290,0
|
|
20230922,105100,107104035,3290,3290,3290,3290,0
|
|
20230922,105000,107104035,3290,3290,3290,3290,3
|
|
20230922,104900,107094165,3290,3290,3290,3290,1
|
|
20230922,104800,107090875,3295,3285,3295,3285,682
|
|
20230922,104700,104847835,3285,3280,3285,3280,31
|
|
20230922,104600,104746010,3285,3285,3285,3285,1
|
|
20230922,104500,104742725,3280,3280,3280,3280,1
|
|
20230922,104400,104739445,3285,3285,3285,3285,20
|
|
20230922,104300,104673745,3285,3285,3285,3285,0
|
|
20230922,104200,104673745,3285,3285,3285,3285,1
|
|
20230922,104100,104670460,3275,3275,3275,3275,232
|
|
20230922,104000,103910660,3275,3275,3275,3275,0
|
|
20230922,103900,103910660,3275,3280,3280,3275,150
|
|
20230922,103800,103418910,3285,3285,3285,3285,0
|
|
20230922,103700,103418910,3285,3275,3285,3275,275
|
|
20230922,103600,102515575,3275,3275,3290,3275,129
|
|
20230922,103500,102093085,3275,3275,3275,3275,1
|
|
20230922,103400,102089810,3290,3290,3290,3290,1
|
|
20230922,103300,102086520,3285,3285,3285,3285,0
|
|
20230922,103200,102086520,3285,3285,3285,3285,0
|
|
20230922,103100,102086520,3285,3285,3285,3285,763
|
|
20230922,103000,99580065,3255,3245,3280,3245,4556
|
|
20230922,102900,84691335,3265,3260,3265,3260,252
|
|
20230922,102800,83869555,3260,3260,3260,3260,106
|
|
20230922,102700,83523995,3255,3255,3255,3255,168
|
|
20230922,102600,82977155,3255,3240,3255,3240,4
|
|
20230922,102500,82964165,3240,3245,3245,3240,701
|
|
20230922,102400,80689425,3235,3235,3235,3235,0
|
|
20230922,102300,80689425,3235,3235,3235,3235,10
|
|
20230922,102200,80657075,3235,3235,3235,3235,201
|
|
20230922,102100,80006840,3235,3235,3235,3235,598
|
|
20230922,102000,78072310,3240,3250,3250,3240,1638
|
|
20230922,101900,72764690,3250,3250,3250,3250,100
|
|
20230922,101800,72439690,3255,3255,3255,3255,0
|
|
20230922,101700,72439690,3255,3240,3255,3240,307
|
|
20230922,101600,71444920,3240,3240,3240,3240,21
|
|
20230922,101500,71376880,3240,3240,3240,3240,0
|
|
20230922,101400,71376880,3240,3245,3270,3230,6026
|
|
20230922,101300,51854115,3245,3245,3245,3245,284
|
|
20230922,101200,50932535,3245,3245,3245,3245,565
|
|
20230922,101100,49099110,3245,3245,3245,3245,1
|
|
20230922,101000,49095865,3270,3270,3270,3270,0
|
|
20230922,100900,49095865,3270,3270,3270,3270,0
|
|
20230922,100800,49095865,3270,3270,3270,3270,0
|
|
20230922,100700,49095865,3270,3270,3270,3270,0
|
|
20230922,100600,49095865,3270,3270,3270,3270,1
|
|
20230922,100500,49092595,3250,3250,3250,3250,157
|
|
20230922,100400,48582345,3250,3250,3250,3250,0
|
|
20230922,100300,48582345,3250,3255,3255,3250,1362
|
|
20230922,100200,44154800,3260,3260,3260,3260,10
|
|
20230922,100100,44122200,3260,3260,3260,3260,39
|
|
20230922,100000,43995060,3260,3260,3260,3260,162
|
|
20230922,095900,43466940,3255,3255,3255,3255,0
|
|
20230922,095800,43466940,3255,3255,3255,3255,229
|
|
20230922,095700,42721545,3260,3260,3260,3260,371
|
|
20230922,095600,41512085,3260,3260,3260,3260,1
|
|
20230922,095500,41508825,3270,3270,3270,3270,0
|
|
20230922,095400,41508825,3270,3270,3270,3270,1
|
|
20230922,095300,41505555,3260,3260,3260,3260,1
|
|
20230922,095200,41502295,3270,3270,3270,3270,30
|
|
20230922,095100,41404195,3270,3270,3270,3270,0
|
|
20230922,095000,41404195,3270,3270,3270,3270,0
|
|
20230922,094900,41404195,3270,3270,3270,3270,1
|
|
20230922,094800,41400925,3260,3260,3260,3260,1000
|
|
20230922,094700,38140925,3270,3265,3270,3265,786
|
|
20230922,094600,35574585,3265,3270,3270,3265,520
|
|
20230922,094500,33874235,3275,3275,3275,3275,0
|
|
20230922,094400,33874235,3275,3275,3275,3275,0
|
|
20230922,094300,33874235,3275,3275,3275,3275,0
|
|
20230922,094200,33874235,3275,3275,3275,3275,0
|
|
20230922,094100,33874235,3275,3275,3275,3275,1
|
|
20230922,094000,33870960,3270,3270,3270,3270,100
|
|
20230922,093900,33543960,3285,3285,3285,3285,0
|
|
20230922,093800,33543960,3285,3285,3285,3285,0
|
|
20230922,093700,33543960,3285,3285,3285,3285,0
|
|
20230922,093600,33543960,3285,3285,3285,3285,8
|
|
20230922,093500,33517680,3270,3270,3270,3270,1
|
|
20230922,093400,33514410,3285,3285,3285,3285,100
|
|
20230922,093300,33185910,3285,3285,3285,3285,0
|
|
20230922,093200,33185910,3285,3285,3285,3285,35
|
|
20230922,093100,33070935,3285,3285,3285,3285,1
|
|
20230922,093000,33067650,3285,3285,3285,3285,15
|
|
20230922,092900,33018375,3285,3285,3285,3285,50
|
|
20230922,092800,32854125,3265,3270,3270,3265,433
|
|
20230922,092700,31440300,3265,3265,3265,3265,0
|
|
20230922,092600,31440300,3265,3265,3285,3265,1412
|
|
20230922,092500,26820220,3285,3285,3285,3285,18
|
|
20230922,092400,26761090,3285,3290,3290,3285,16
|
|
20230922,092300,26708455,3290,3290,3290,3290,0
|
|
20230922,092200,26708455,3290,3290,3290,3290,15
|
|
20230922,092100,26659105,3285,3290,3290,3285,26
|
|
20230922,092000,26573690,3260,3280,3285,3260,528
|
|
20230922,091900,24846770,3280,3275,3280,3265,74
|
|
20230922,091800,24604895,3265,3265,3285,3265,94
|
|
20230922,091700,24297785,3280,3280,3280,3280,151
|
|
20230922,091600,23802505,3280,3280,3280,3280,50
|
|
20230922,091500,23638505,3280,3280,3280,3280,90
|
|
20230922,091400,23343305,3265,3280,3280,3265,101
|
|
20230922,091300,23012040,3275,3270,3275,3265,55
|
|
20230922,091200,22832080,3270,3275,3275,3270,44
|
|
20230922,091100,22688050,3275,3275,3275,3275,46
|
|
20230922,091000,22537400,3275,3250,3275,3250,1611
|
|
20230922,090900,17284945,3240,3250,3250,3240,722
|
|
20230922,090800,14945175,3255,3250,3255,3250,162
|
|
20230922,090700,14418440,3250,3245,3250,3245,50
|
|
20230922,090600,14256065,3240,3240,3240,3240,326
|
|
20230922,090500,13199825,3240,3255,3255,3240,1505
|
|
20230922,090400,8323365,3255,3250,3255,3250,4
|
|
20230922,090300,8310355,3260,3260,3260,3260,1
|
|
20230922,090200,8307095,3245,3260,3260,3245,492
|
|
20230922,090100,6710405,3245,3245,3245,3245,16
|
|
20230922,090000,6658485,3270,3240,3270,3240,2055
|