657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195400,251644165,3415,3415,3415,3415,2850
|
|
20230912,195300,251644165,3415,3415,3415,3415,0
|
|
20230912,195200,251644165,3415,3415,3415,3415,0
|
|
20230912,195100,251644165,3415,3415,3415,3415,0
|
|
20230912,195000,251644165,3415,3415,3415,3415,0
|
|
20230912,194900,251644165,3415,3415,3415,3415,0
|
|
20230912,194800,251644165,3415,3415,3415,3415,0
|
|
20230912,194700,251644165,3415,3415,3415,3415,0
|
|
20230912,194600,251644165,3415,3415,3415,3415,0
|
|
20230912,194500,251644165,3415,3415,3415,3415,0
|
|
20230912,194400,251644165,3415,3415,3415,3415,0
|
|
20230912,194300,251644165,3415,3415,3415,3415,0
|
|
20230912,194200,251644165,3415,3415,3415,3415,0
|
|
20230912,194100,251644165,3415,3415,3415,3415,0
|
|
20230912,194000,251644165,3415,3415,3415,3415,0
|
|
20230912,193900,251644165,3415,3415,3415,3415,0
|
|
20230912,193800,251644165,3415,3415,3415,3415,0
|
|
20230912,193700,251644165,3415,3415,3415,3415,0
|
|
20230912,193600,251644165,3415,3415,3415,3415,0
|
|
20230912,193500,251644165,3415,3415,3415,3415,0
|
|
20230912,193400,251644165,3415,3415,3415,3415,0
|
|
20230912,193300,251644165,3415,3415,3415,3415,0
|
|
20230912,193200,251644165,3415,3415,3415,3415,0
|
|
20230912,193100,251644165,3415,3415,3415,3415,0
|
|
20230912,193000,251644165,3415,3415,3415,3415,0
|
|
20230912,192900,251644165,3415,3415,3415,3415,0
|
|
20230912,192800,251644165,3415,3415,3415,3415,0
|
|
20230912,192700,251644165,3415,3415,3415,3415,0
|
|
20230912,192600,251644165,3415,3415,3415,3415,0
|
|
20230912,192500,251644165,3415,3415,3415,3415,0
|
|
20230912,192400,251644165,3415,3415,3415,3415,2850
|
|
20230912,192300,251644165,3415,3415,3415,3415,0
|
|
20230912,192200,251644165,3415,3415,3415,3415,0
|
|
20230912,192100,251644165,3415,3415,3415,3415,0
|
|
20230912,192000,251644165,3415,3415,3415,3415,0
|
|
20230912,191900,251644165,3415,3415,3415,3415,0
|
|
20230912,191800,251644165,3415,3415,3415,3415,0
|
|
20230912,191700,251644165,3415,3415,3415,3415,0
|
|
20230912,191600,251644165,3415,3415,3415,3415,0
|
|
20230912,191500,251644165,3415,3415,3415,3415,0
|
|
20230912,191400,251644165,3415,3415,3415,3415,0
|
|
20230912,191300,251644165,3415,3415,3415,3415,0
|
|
20230912,191200,251644165,3415,3415,3415,3415,0
|
|
20230912,191100,251644165,3415,3415,3415,3415,0
|
|
20230912,191000,251644165,3415,3415,3415,3415,0
|
|
20230912,190900,251644165,3415,3415,3415,3415,0
|
|
20230912,190800,251644165,3415,3415,3415,3415,0
|
|
20230912,190700,251644165,3415,3415,3415,3415,0
|
|
20230912,190600,251644165,3415,3415,3415,3415,0
|
|
20230912,190500,251644165,3415,3415,3415,3415,0
|
|
20230912,190400,251644165,3415,3415,3415,3415,0
|
|
20230912,190300,251644165,3415,3415,3415,3415,0
|
|
20230912,190200,251644165,3415,3415,3415,3415,0
|
|
20230912,190100,251644165,3415,3415,3415,3415,0
|
|
20230912,190000,251644165,3415,3415,3415,3415,0
|
|
20230912,185900,251644165,3415,3415,3415,3415,0
|
|
20230912,185800,251644165,3415,3415,3415,3415,0
|
|
20230912,185700,251644165,3415,3415,3415,3415,0
|
|
20230912,185600,251644165,3415,3415,3415,3415,0
|
|
20230912,185500,251644165,3415,3415,3415,3415,0
|
|
20230912,185400,251644165,3415,3415,3415,3415,2850
|
|
20230912,185300,251644165,3415,3415,3415,3415,0
|
|
20230912,185200,251644165,3415,3415,3415,3415,0
|
|
20230912,185100,251644165,3415,3415,3415,3415,0
|
|
20230912,185000,251644165,3415,3415,3415,3415,0
|
|
20230912,184900,251644165,3415,3415,3415,3415,0
|
|
20230912,184800,251644165,3415,3415,3415,3415,0
|
|
20230912,184700,251644165,3415,3415,3415,3415,0
|
|
20230912,184600,251644165,3415,3415,3415,3415,0
|
|
20230912,184500,251644165,3415,3415,3415,3415,0
|
|
20230912,184400,251644165,3415,3415,3415,3415,0
|
|
20230912,184300,251644165,3415,3415,3415,3415,0
|
|
20230912,184200,251644165,3415,3415,3415,3415,0
|
|
20230912,184100,251644165,3415,3415,3415,3415,0
|
|
20230912,184000,251644165,3415,3415,3415,3415,0
|
|
20230912,183900,251644165,3415,3415,3415,3415,0
|
|
20230912,183800,251644165,3415,3415,3415,3415,0
|
|
20230912,183700,251644165,3415,3415,3415,3415,0
|
|
20230912,183600,251644165,3415,3415,3415,3415,0
|
|
20230912,183500,251644165,3415,3415,3415,3415,0
|
|
20230912,183400,251644165,3415,3415,3415,3415,0
|
|
20230912,183300,251644165,3415,3415,3415,3415,0
|
|
20230912,183200,251644165,3415,3415,3415,3415,0
|
|
20230912,183100,251644165,3415,3415,3415,3415,0
|
|
20230912,183000,251644165,3415,3415,3415,3415,0
|
|
20230912,182900,251644165,3415,3415,3415,3415,0
|
|
20230912,182800,251644165,3415,3415,3415,3415,0
|
|
20230912,182700,251644165,3415,3415,3415,3415,0
|
|
20230912,182600,251644165,3415,3415,3415,3415,0
|
|
20230912,182500,251644165,3415,3415,3415,3415,0
|
|
20230912,182400,251644165,3415,3415,3415,3415,2850
|
|
20230912,182300,251644165,3415,3415,3415,3415,0
|
|
20230912,182200,251644165,3415,3415,3415,3415,0
|
|
20230912,182100,251644165,3415,3415,3415,3415,0
|
|
20230912,182000,251644165,3415,3415,3415,3415,0
|
|
20230912,181900,251644165,3415,3415,3415,3415,0
|
|
20230912,181800,251644165,3415,3415,3415,3415,0
|
|
20230912,181700,251644165,3415,3415,3415,3415,0
|
|
20230912,181600,251644165,3415,3415,3415,3415,0
|
|
20230912,181500,251644165,3415,3415,3415,3415,0
|
|
20230912,181400,251644165,3415,3415,3415,3415,0
|
|
20230912,181300,251644165,3415,3415,3415,3415,0
|
|
20230912,181200,251644165,3415,3415,3415,3415,0
|
|
20230912,181100,251644165,3415,3415,3415,3415,0
|
|
20230912,181000,251644165,3415,3415,3415,3415,0
|
|
20230912,180900,251644165,3415,3415,3415,3415,0
|
|
20230912,180800,251644165,3415,3415,3415,3415,0
|
|
20230912,180700,251644165,3415,3415,3415,3415,0
|
|
20230912,180600,251644165,3415,3415,3415,3415,0
|
|
20230912,180500,251644165,3415,3415,3415,3415,0
|
|
20230912,180400,251644165,3415,3415,3415,3415,0
|
|
20230912,180300,251644165,3415,3415,3415,3415,0
|
|
20230912,180200,251644165,3415,3415,3415,3415,0
|
|
20230912,180100,251644165,3415,3415,3415,3415,0
|
|
20230912,180000,251644165,3415,3415,3415,3415,0
|
|
20230912,175900,251644165,3415,3415,3415,3415,0
|
|
20230912,175800,251644165,3415,3415,3415,3415,0
|
|
20230912,175700,251644165,3415,3415,3415,3415,0
|
|
20230912,175600,251644165,3415,3415,3415,3415,0
|
|
20230912,175500,251644165,3415,3415,3415,3415,0
|
|
20230912,175400,251644165,3415,3415,3415,3415,2850
|
|
20230912,175300,251644165,3415,3415,3415,3415,0
|
|
20230912,175200,251644165,3415,3415,3415,3415,0
|
|
20230912,175100,251644165,3415,3415,3415,3415,0
|
|
20230912,175000,251644165,3415,3415,3415,3415,0
|
|
20230912,174900,251644165,3415,3415,3415,3415,0
|
|
20230912,174800,251644165,3415,3415,3415,3415,0
|
|
20230912,174700,251644165,3415,3415,3415,3415,0
|
|
20230912,174600,251644165,3415,3415,3415,3415,0
|
|
20230912,174500,251644165,3415,3415,3415,3415,0
|
|
20230912,174400,251644165,3415,3415,3415,3415,0
|
|
20230912,174300,251644165,3415,3415,3415,3415,0
|
|
20230912,174200,251644165,3415,3415,3415,3415,0
|
|
20230912,174100,251644165,3415,3415,3415,3415,0
|
|
20230912,174000,251644165,3415,3415,3415,3415,0
|
|
20230912,173900,251644165,3415,3415,3415,3415,0
|
|
20230912,173800,251644165,3415,3415,3415,3415,0
|
|
20230912,173700,251644165,3415,3415,3415,3415,0
|
|
20230912,173600,251644165,3415,3415,3415,3415,0
|
|
20230912,173500,251644165,3415,3415,3415,3415,0
|
|
20230912,173400,251644165,3415,3415,3415,3415,0
|
|
20230912,173300,251644165,3415,3415,3415,3415,0
|
|
20230912,173200,251644165,3415,3415,3415,3415,0
|
|
20230912,173100,251644165,3415,3415,3415,3415,0
|
|
20230912,173000,251644165,3415,3415,3415,3415,0
|
|
20230912,172900,251644165,3415,3415,3415,3415,0
|
|
20230912,172800,251644165,3415,3415,3415,3415,0
|
|
20230912,172700,251644165,3415,3415,3415,3415,0
|
|
20230912,172600,251644165,3415,3415,3415,3415,0
|
|
20230912,172500,251644165,3415,3415,3415,3415,0
|
|
20230912,172400,251644165,3415,3415,3415,3415,2850
|
|
20230912,172300,251644165,3415,3415,3415,3415,0
|
|
20230912,172200,251644165,3415,3415,3415,3415,0
|
|
20230912,172100,251644165,3415,3415,3415,3415,0
|
|
20230912,172000,251644165,3415,3415,3415,3415,0
|
|
20230912,171900,251644165,3415,3415,3415,3415,0
|
|
20230912,171800,251644165,3415,3415,3415,3415,0
|
|
20230912,171700,251644165,3415,3415,3415,3415,0
|
|
20230912,171600,251644165,3415,3415,3415,3415,0
|
|
20230912,171500,251644165,3415,3415,3415,3415,0
|
|
20230912,171400,251644165,3415,3415,3415,3415,0
|
|
20230912,171300,251644165,3415,3415,3415,3415,0
|
|
20230912,171200,251644165,3415,3415,3415,3415,0
|
|
20230912,171100,251644165,3415,3415,3415,3415,0
|
|
20230912,171000,251644165,3415,3415,3415,3415,0
|
|
20230912,170900,251644165,3415,3415,3415,3415,0
|
|
20230912,170800,251644165,3415,3415,3415,3415,0
|
|
20230912,170700,251644165,3415,3415,3415,3415,0
|
|
20230912,170600,251644165,3415,3415,3415,3415,0
|
|
20230912,170500,251644165,3415,3415,3415,3415,0
|
|
20230912,170400,251644165,3415,3415,3415,3415,0
|
|
20230912,170300,251644165,3415,3415,3415,3415,0
|
|
20230912,170200,251644165,3415,3415,3415,3415,0
|
|
20230912,170100,251644165,3415,3415,3415,3415,0
|
|
20230912,170000,251644165,3415,3415,3415,3415,0
|
|
20230912,165900,251644165,3415,3415,3415,3415,0
|
|
20230912,165800,251644165,3415,3415,3415,3415,0
|
|
20230912,165700,251644165,3415,3415,3415,3415,0
|
|
20230912,165600,251644165,3415,3415,3415,3415,0
|
|
20230912,165500,251644165,3415,3415,3415,3415,0
|
|
20230912,165400,251644165,3415,3415,3415,3415,2850
|
|
20230912,165300,251644165,3415,3415,3415,3415,0
|
|
20230912,165200,251644165,3415,3415,3415,3415,0
|
|
20230912,165100,251644165,3415,3415,3415,3415,0
|
|
20230912,165000,251644165,3415,3415,3415,3415,0
|
|
20230912,164900,251644165,3415,3415,3415,3415,0
|
|
20230912,164800,251644165,3415,3415,3415,3415,0
|
|
20230912,164700,251644165,3415,3415,3415,3415,0
|
|
20230912,164600,251644165,3415,3415,3415,3415,0
|
|
20230912,164500,251644165,3415,3415,3415,3415,0
|
|
20230912,164400,251644165,3415,3415,3415,3415,0
|
|
20230912,164300,251644165,3415,3415,3415,3415,0
|
|
20230912,164200,251644165,3415,3415,3415,3415,0
|
|
20230912,164100,251644165,3415,3415,3415,3415,0
|
|
20230912,164000,251644165,3415,3415,3415,3415,0
|
|
20230912,163900,251644165,3415,3415,3415,3415,0
|
|
20230912,163800,251644165,3415,3415,3415,3415,0
|
|
20230912,163700,251644165,3415,3415,3415,3415,0
|
|
20230912,163600,251644165,3415,3415,3415,3415,0
|
|
20230912,163500,251644165,3415,3415,3415,3415,0
|
|
20230912,163400,251644165,3415,3415,3415,3415,0
|
|
20230912,163300,251644165,3415,3415,3415,3415,0
|
|
20230912,163200,251644165,3415,3415,3415,3415,0
|
|
20230912,163100,251644165,3415,3415,3415,3415,0
|
|
20230912,163000,251644165,3415,3415,3415,3415,0
|
|
20230912,162900,251644165,3415,3415,3415,3415,0
|
|
20230912,162800,251644165,3415,3415,3415,3415,0
|
|
20230912,162700,251644165,3415,3415,3415,3415,0
|
|
20230912,162600,251644165,3415,3415,3415,3415,0
|
|
20230912,162500,251644165,3415,3415,3415,3415,0
|
|
20230912,162400,251644165,3415,3415,3415,3415,2850
|
|
20230912,162300,251644165,3415,3415,3415,3415,0
|
|
20230912,162200,251644165,3415,3415,3415,3415,0
|
|
20230912,162100,251644165,3415,3415,3415,3415,0
|
|
20230912,162000,251644165,3415,3415,3415,3415,0
|
|
20230912,161900,251644165,3415,3415,3415,3415,0
|
|
20230912,161800,251644165,3415,3415,3415,3415,0
|
|
20230912,161700,251644165,3415,3415,3415,3415,0
|
|
20230912,161600,251644165,3415,3415,3415,3415,0
|
|
20230912,161500,251644165,3415,3415,3415,3415,0
|
|
20230912,161400,251644165,3415,3415,3415,3415,0
|
|
20230912,161300,251644165,3415,3415,3415,3415,0
|
|
20230912,161200,251644165,3415,3415,3415,3415,0
|
|
20230912,161100,251644165,3415,3415,3415,3415,0
|
|
20230912,161000,251644165,3415,3415,3415,3415,0
|
|
20230912,160900,251644165,3415,3415,3415,3415,0
|
|
20230912,160800,251644165,3415,3415,3415,3415,0
|
|
20230912,160700,251644165,3415,3415,3415,3415,0
|
|
20230912,160600,251644165,3415,3415,3415,3415,0
|
|
20230912,160500,251644165,3415,3415,3415,3415,0
|
|
20230912,160400,251644165,3415,3415,3415,3415,0
|
|
20230912,160300,251644165,3415,3415,3415,3415,0
|
|
20230912,160200,251644165,3415,3415,3415,3415,0
|
|
20230912,160100,251644165,3415,3415,3415,3415,0
|
|
20230912,160000,251644165,3415,3415,3415,3415,0
|
|
20230912,155900,251644165,3415,3415,3415,3415,0
|
|
20230912,155800,251644165,3415,3415,3415,3415,0
|
|
20230912,155700,251644165,3415,3415,3415,3415,0
|
|
20230912,155600,251644165,3415,3415,3415,3415,0
|
|
20230912,155500,251644165,3415,3415,3415,3415,0
|
|
20230912,155400,251644165,3415,3415,3415,3415,2850
|
|
20230912,155300,251644165,3415,3415,3415,3415,0
|
|
20230912,155200,251644165,3415,3415,3415,3415,0
|
|
20230912,155100,251644165,3415,3415,3415,3415,0
|
|
20230912,155000,251644165,3415,3415,3415,3415,0
|
|
20230912,154900,251644165,3415,3415,3415,3415,0
|
|
20230912,154800,251644165,3415,3415,3415,3415,0
|
|
20230912,154700,251644165,3415,3415,3415,3415,0
|
|
20230912,154600,251644165,3415,3415,3415,3415,0
|
|
20230912,154500,251644165,3415,3415,3415,3415,0
|
|
20230912,154400,251644165,3415,3415,3415,3415,0
|
|
20230912,154300,251644165,3415,3415,3415,3415,0
|
|
20230912,154200,251644165,3415,3415,3415,3415,0
|
|
20230912,154100,251644165,3415,3415,3415,3415,0
|
|
20230912,154000,251644165,3415,3415,3415,3415,0
|
|
20230912,153900,251644165,3415,3415,3415,3415,0
|
|
20230912,153800,251644165,3415,3415,3415,3415,0
|
|
20230912,153700,251644165,3415,3415,3415,3415,0
|
|
20230912,153600,251644165,3415,3415,3415,3415,0
|
|
20230912,153500,251644165,3415,3415,3415,3415,0
|
|
20230912,153400,251644165,3415,3415,3415,3415,0
|
|
20230912,153300,251644165,3415,3415,3415,3415,0
|
|
20230912,153200,251644165,3415,3415,3415,3415,0
|
|
20230912,153100,251644165,3415,3415,3415,3415,0
|
|
20230912,153000,251644165,3415,3415,3415,3415,2850
|
|
20230912,152900,241911415,3425,3425,3425,3425,0
|
|
20230912,152800,241911415,3425,3425,3425,3425,0
|
|
20230912,152700,241911415,3425,3425,3425,3425,0
|
|
20230912,152600,241911415,3425,3425,3425,3425,0
|
|
20230912,152500,241911415,3425,3425,3425,3425,0
|
|
20230912,152400,241911415,3425,3425,3425,3425,0
|
|
20230912,152300,241911415,3425,3425,3425,3425,0
|
|
20230912,152200,241911415,3425,3425,3425,3425,0
|
|
20230912,152100,241911415,3425,3425,3425,3425,0
|
|
20230912,152000,241911415,3425,3425,3425,3425,0
|
|
20230912,151900,241911415,3425,3425,3425,3400,141
|
|
20230912,151800,241429265,3425,3420,3425,3395,342
|
|
20230912,151700,240260645,3420,3420,3420,3420,1
|
|
20230912,151600,240257225,3420,3420,3420,3420,0
|
|
20230912,151500,240257225,3420,3420,3420,3420,0
|
|
20230912,151400,240257225,3420,3420,3420,3420,0
|
|
20230912,151300,240257225,3420,3425,3425,3395,135
|
|
20230912,151200,239798845,3395,3425,3425,3395,1696
|
|
20230912,151100,234007260,3415,3420,3430,3415,574
|
|
20230912,151000,232046455,3425,3415,3425,3415,846
|
|
20230912,150900,229157275,3415,3415,3415,3415,1
|
|
20230912,150800,229153860,3415,3415,3415,3415,0
|
|
20230912,150700,229153860,3415,3415,3420,3415,5001
|
|
20230912,150600,212075440,3415,3400,3415,3400,139
|
|
20230912,150500,211602825,3415,3415,3415,3415,0
|
|
20230912,150400,211602825,3415,3395,3415,3395,2569
|
|
20230912,150300,202851050,3415,3415,3415,3415,0
|
|
20230912,150200,202851050,3415,3415,3415,3415,0
|
|
20230912,150100,202851050,3415,3415,3415,3415,0
|
|
20230912,150000,202851050,3415,3415,3415,3415,0
|
|
20230912,145900,202851050,3415,3415,3415,3415,1
|
|
20230912,145800,202847635,3415,3415,3415,3415,0
|
|
20230912,145700,202847635,3415,3415,3415,3400,394
|
|
20230912,145600,201507810,3420,3420,3420,3420,0
|
|
20230912,145500,201507810,3420,3420,3420,3420,0
|
|
20230912,145400,201507810,3420,3420,3420,3420,0
|
|
20230912,145300,201507810,3420,3420,3420,3420,2
|
|
20230912,145200,201500970,3420,3420,3420,3420,6
|
|
20230912,145100,201480450,3400,3400,3400,3400,165
|
|
20230912,145000,200919450,3420,3395,3420,3395,1903
|
|
20230912,144900,194454155,3395,3395,3395,3395,50
|
|
20230912,144800,194284405,3395,3390,3395,3390,310
|
|
20230912,144700,193233480,3395,3395,3395,3395,0
|
|
20230912,144600,193233480,3395,3395,3395,3395,0
|
|
20230912,144500,193233480,3395,3395,3395,3395,2
|
|
20230912,144400,193226690,3400,3400,3400,3400,0
|
|
20230912,144300,193226690,3400,3400,3400,3400,0
|
|
20230912,144200,193226690,3400,3400,3400,3400,0
|
|
20230912,144100,193226690,3400,3400,3400,3400,0
|
|
20230912,144000,193226690,3400,3400,3400,3400,0
|
|
20230912,143900,193226690,3400,3400,3400,3400,0
|
|
20230912,143800,193226690,3400,3400,3400,3400,0
|
|
20230912,143700,193226690,3400,3385,3400,3385,2
|
|
20230912,143600,193219905,3400,3400,3400,3400,0
|
|
20230912,143500,193219905,3400,3385,3400,3385,297
|
|
20230912,143400,192214545,3400,3400,3400,3400,0
|
|
20230912,143300,192214545,3400,3400,3400,3400,0
|
|
20230912,143200,192214545,3400,3400,3400,3400,0
|
|
20230912,143100,192214545,3400,3400,3400,3400,0
|
|
20230912,143000,192214545,3400,3380,3400,3380,2
|
|
20230912,142900,192207765,3400,3400,3400,3400,1
|
|
20230912,142800,192204365,3380,3385,3385,3380,1708
|
|
20230912,142700,186428075,3380,3380,3380,3380,0
|
|
20230912,142600,186428075,3380,3380,3380,3380,548
|
|
20230912,142500,184575835,3375,3390,3390,3375,1453
|
|
20230912,142400,179660430,3390,3390,3390,3390,1
|
|
20230912,142300,179657040,3395,3395,3395,3395,0
|
|
20230912,142200,179657040,3395,3395,3395,3395,3
|
|
20230912,142100,179646855,3390,3390,3390,3390,0
|
|
20230912,142000,179646855,3390,3390,3390,3390,0
|
|
20230912,141900,179646855,3390,3395,3395,3390,212
|
|
20230912,141800,178927120,3395,3395,3395,3395,0
|
|
20230912,141700,178927120,3395,3395,3395,3395,408
|
|
20230912,141600,177541960,3395,3415,3415,3395,1126
|
|
20230912,141500,173713605,3395,3400,3400,3395,160
|
|
20230912,141400,173169670,3400,3415,3415,3400,2
|
|
20230912,141300,173162855,3400,3405,3415,3400,1020
|
|
20230912,141200,169692785,3410,3410,3410,3410,1777
|
|
20230912,141100,163633215,3410,3410,3410,3410,0
|
|
20230912,141000,163633215,3410,3410,3410,3410,0
|
|
20230912,140900,163633215,3410,3410,3410,3410,20
|
|
20230912,140800,163565015,3415,3415,3415,3415,0
|
|
20230912,140700,163565015,3415,3415,3415,3415,0
|
|
20230912,140600,163565015,3415,3415,3415,3415,50
|
|
20230912,140500,163394265,3425,3425,3425,3425,2
|
|
20230912,140400,163387415,3415,3415,3435,3415,161
|
|
20230912,140300,162837580,3435,3435,3435,3435,0
|
|
20230912,140200,162837580,3435,3435,3435,3435,0
|
|
20230912,140100,162837580,3435,3435,3435,3435,0
|
|
20230912,140000,162837580,3435,3435,3435,3435,0
|
|
20230912,135900,162837580,3435,3415,3435,3415,2
|
|
20230912,135800,162830730,3435,3435,3435,3435,2
|
|
20230912,135700,162823860,3410,3435,3435,3410,2
|
|
20230912,135600,162817015,3415,3415,3415,3415,626
|
|
20230912,135500,160679225,3435,3435,3435,3435,0
|
|
20230912,135400,160679225,3435,3435,3435,3435,0
|
|
20230912,135300,160679225,3435,3435,3435,3435,17
|
|
20230912,135200,160620830,3435,3435,3435,3435,0
|
|
20230912,135100,160620830,3435,3435,3435,3435,0
|
|
20230912,135000,160620830,3435,3435,3435,3435,0
|
|
20230912,134900,160620830,3435,3435,3435,3435,0
|
|
20230912,134800,160620830,3435,3435,3435,3435,2
|
|
20230912,134700,160613960,3415,3415,3415,3415,500
|
|
20230912,134600,158906460,3435,3435,3435,3435,0
|
|
20230912,134500,158906460,3435,3415,3435,3415,1153
|
|
20230912,134400,154968945,3435,3435,3435,3435,0
|
|
20230912,134300,154968945,3435,3435,3435,3435,0
|
|
20230912,134200,154968945,3435,3435,3435,3435,0
|
|
20230912,134100,154968945,3435,3435,3435,3435,0
|
|
20230912,134000,154968945,3435,3435,3435,3435,0
|
|
20230912,133900,154968945,3435,3435,3435,3435,0
|
|
20230912,133800,154968945,3435,3435,3435,3435,0
|
|
20230912,133700,154968945,3435,3435,3435,3435,6
|
|
20230912,133600,154948335,3435,3435,3435,3435,0
|
|
20230912,133500,154948335,3435,3420,3435,3420,446
|
|
20230912,133400,153420825,3435,3435,3435,3435,0
|
|
20230912,133300,153420825,3435,3435,3435,3435,0
|
|
20230912,133200,153420825,3435,3435,3435,3435,0
|
|
20230912,133100,153420825,3435,3435,3435,3435,0
|
|
20230912,133000,153420825,3435,3435,3435,3435,0
|
|
20230912,132900,153420825,3435,3435,3435,3435,0
|
|
20230912,132800,153420825,3435,3435,3435,3435,0
|
|
20230912,132700,153420825,3435,3420,3435,3420,3502
|
|
20230912,132600,141443970,3435,3435,3435,3435,0
|
|
20230912,132500,141443970,3435,3435,3435,3435,1
|
|
20230912,132400,141440535,3435,3435,3435,3435,2
|
|
20230912,132300,141433665,3435,3435,3435,3435,0
|
|
20230912,132200,141433665,3435,3435,3435,3435,0
|
|
20230912,132100,141433665,3435,3435,3435,3435,0
|
|
20230912,132000,141433665,3435,3435,3435,3435,1
|
|
20230912,131900,141430230,3420,3420,3420,3420,1000
|
|
20230912,131800,138010230,3420,3420,3420,3420,0
|
|
20230912,131700,138010230,3420,3420,3420,3420,975
|
|
20230912,131600,134675730,3425,3425,3425,3425,0
|
|
20230912,131500,134675730,3425,3425,3425,3425,0
|
|
20230912,131400,134675730,3425,3425,3425,3425,0
|
|
20230912,131300,134675730,3425,3425,3425,3425,1185
|
|
20230912,131200,130617105,3425,3425,3425,3425,0
|
|
20230912,131100,130617105,3425,3425,3425,3425,504
|
|
20230912,131000,128890905,3430,3430,3430,3430,3111
|
|
20230912,130900,118220175,3445,3445,3445,3445,0
|
|
20230912,130800,118220175,3445,3445,3445,3445,0
|
|
20230912,130700,118220175,3445,3445,3445,3445,0
|
|
20230912,130600,118220175,3445,3445,3445,3445,0
|
|
20230912,130500,118220175,3445,3445,3445,3445,0
|
|
20230912,130400,118220175,3445,3445,3445,3445,0
|
|
20230912,130300,118220175,3445,3445,3445,3445,0
|
|
20230912,130200,118220175,3445,3445,3445,3445,0
|
|
20230912,130100,118220175,3445,3445,3445,3445,1000
|
|
20230912,130000,114775175,3445,3445,3445,3445,0
|
|
20230912,125900,114775175,3445,3445,3445,3445,0
|
|
20230912,125800,114775175,3445,3445,3445,3445,0
|
|
20230912,125700,114775175,3445,3445,3445,3445,0
|
|
20230912,125600,114775175,3445,3445,3445,3445,0
|
|
20230912,125500,114775175,3445,3445,3445,3445,18
|
|
20230912,125400,114713165,3445,3430,3445,3430,160
|
|
20230912,125300,114163465,3450,3450,3450,3450,0
|
|
20230912,125200,114163465,3450,3445,3450,3445,291
|
|
20230912,125100,113160805,3450,3450,3450,3450,0
|
|
20230912,125000,113160805,3450,3450,3450,3450,0
|
|
20230912,124900,113160805,3450,3435,3450,3435,83
|
|
20230912,124800,112875685,3435,3435,3435,3435,0
|
|
20230912,124700,112875685,3435,3435,3435,3435,0
|
|
20230912,124600,112875685,3435,3435,3435,3435,0
|
|
20230912,124500,112875685,3435,3435,3435,3435,0
|
|
20230912,124400,112875685,3435,3435,3435,3435,0
|
|
20230912,124300,112875685,3435,3435,3435,3435,0
|
|
20230912,124200,112875685,3435,3435,3435,3435,0
|
|
20230912,124100,112875685,3435,3435,3435,3435,118
|
|
20230912,124000,112470355,3435,3435,3435,3435,200
|
|
20230912,123900,111783355,3440,3440,3440,3440,9
|
|
20230912,123800,111752395,3440,3440,3440,3440,1
|
|
20230912,123700,111748955,3430,3430,3430,3430,0
|
|
20230912,123600,111748955,3430,3430,3430,3430,1
|
|
20230912,123500,111745525,3440,3440,3440,3440,0
|
|
20230912,123400,111745525,3440,3440,3440,3440,0
|
|
20230912,123300,111745525,3440,3440,3440,3440,0
|
|
20230912,123200,111745525,3440,3440,3440,3440,0
|
|
20230912,123100,111745525,3440,3440,3440,3440,1
|
|
20230912,123000,111742085,3430,3430,3430,3430,2404
|
|
20230912,122900,103496365,3430,3430,3430,3430,560
|
|
20230912,122800,101575565,3450,3450,3450,3450,0
|
|
20230912,122700,101575565,3450,3450,3450,3450,0
|
|
20230912,122600,101575565,3450,3450,3450,3450,0
|
|
20230912,122500,101575565,3450,3450,3450,3450,1
|
|
20230912,122400,101572115,3430,3430,3430,3430,0
|
|
20230912,122300,101572115,3430,3430,3430,3430,1375
|
|
20230912,122200,96855865,3450,3450,3450,3450,0
|
|
20230912,122100,96855865,3450,3450,3450,3450,0
|
|
20230912,122000,96855865,3450,3450,3450,3450,0
|
|
20230912,121900,96855865,3450,3450,3450,3450,300
|
|
20230912,121800,95820865,3450,3450,3450,3450,1640
|
|
20230912,121700,90162865,3450,3450,3450,3450,0
|
|
20230912,121600,90162865,3450,3450,3450,3450,21
|
|
20230912,121500,90090415,3445,3445,3445,3445,0
|
|
20230912,121400,90090415,3445,3445,3445,3445,0
|
|
20230912,121300,90090415,3445,3445,3445,3445,0
|
|
20230912,121200,90090415,3445,3445,3445,3445,0
|
|
20230912,121100,90090415,3445,3445,3445,3445,1
|
|
20230912,121000,90086970,3430,3430,3430,3430,799
|
|
20230912,120900,87346400,3440,3440,3440,3440,0
|
|
20230912,120800,87346400,3440,3440,3440,3440,100
|
|
20230912,120700,87002400,3455,3435,3455,3435,30
|
|
20230912,120600,86899330,3455,3455,3455,3455,0
|
|
20230912,120500,86899330,3455,3455,3455,3455,0
|
|
20230912,120400,86899330,3455,3455,3455,3455,0
|
|
20230912,120300,86899330,3455,3455,3455,3455,0
|
|
20230912,120200,86899330,3455,3455,3455,3455,0
|
|
20230912,120100,86899330,3455,3455,3455,3455,0
|
|
20230912,120000,86899330,3455,3455,3455,3455,0
|
|
20230912,115900,86899330,3455,3455,3455,3455,0
|
|
20230912,115800,86899330,3455,3455,3455,3455,0
|
|
20230912,115700,86899330,3455,3455,3455,3455,1
|
|
20230912,115600,86895875,3435,3440,3440,3435,300
|
|
20230912,115500,85865345,3460,3460,3460,3460,0
|
|
20230912,115400,85865345,3460,3460,3460,3460,0
|
|
20230912,115300,85865345,3460,3460,3460,3460,0
|
|
20230912,115200,85865345,3460,3460,3460,3460,0
|
|
20230912,115100,85865345,3460,3460,3460,3440,518
|
|
20230912,115000,84083305,3460,3460,3460,3460,0
|
|
20230912,114900,84083305,3460,3460,3460,3460,0
|
|
20230912,114800,84083305,3460,3460,3460,3460,0
|
|
20230912,114700,84083305,3460,3460,3460,3460,0
|
|
20230912,114600,84083305,3460,3460,3460,3460,0
|
|
20230912,114500,84083305,3460,3460,3460,3460,0
|
|
20230912,114400,84083305,3460,3460,3460,3460,300
|
|
20230912,114300,83045305,3460,3445,3460,3445,869
|
|
20230912,114200,80042995,3455,3455,3455,3455,0
|
|
20230912,114100,80042995,3455,3450,3455,3450,281
|
|
20230912,114000,79073535,3450,3440,3450,3440,760
|
|
20230912,113900,76454640,3440,3440,3440,3440,0
|
|
20230912,113800,76454640,3440,3440,3440,3430,3
|
|
20230912,113700,76444330,3440,3440,3440,3440,290
|
|
20230912,113600,75446730,3435,3435,3435,3435,0
|
|
20230912,113500,75446730,3435,3435,3435,3435,0
|
|
20230912,113400,75446730,3435,3435,3435,3435,0
|
|
20230912,113300,75446730,3435,3435,3435,3435,0
|
|
20230912,113200,75446730,3435,3435,3435,3435,490
|
|
20230912,113100,73763580,3435,3435,3435,3435,0
|
|
20230912,113000,73763580,3435,3435,3435,3435,100
|
|
20230912,112900,73420080,3435,3435,3435,3435,0
|
|
20230912,112800,73420080,3435,3435,3435,3435,333
|
|
20230912,112700,72276225,3440,3440,3440,3440,0
|
|
20230912,112600,72276225,3440,3440,3440,3440,20
|
|
20230912,112500,72207425,3440,3440,3440,3440,0
|
|
20230912,112400,72207425,3440,3440,3440,3440,0
|
|
20230912,112300,72207425,3440,3445,3445,3440,18
|
|
20230912,112200,72145460,3465,3465,3465,3465,0
|
|
20230912,112100,72145460,3465,3440,3465,3440,1000
|
|
20230912,112000,68692660,3435,3435,3435,3435,411
|
|
20230912,111900,67280875,3435,3440,3440,3435,1840
|
|
20230912,111800,60956275,3465,3450,3465,3445,13
|
|
20230912,111700,60911455,3465,3465,3465,3465,0
|
|
20230912,111600,60911455,3465,3465,3465,3465,0
|
|
20230912,111500,60911455,3465,3465,3465,3465,0
|
|
20230912,111400,60911455,3465,3465,3465,3465,0
|
|
20230912,111300,60911455,3465,3465,3465,3465,14
|
|
20230912,111200,60862945,3470,3470,3470,3470,0
|
|
20230912,111100,60862945,3470,3465,3470,3465,531
|
|
20230912,111000,59023025,3465,3465,3465,3465,0
|
|
20230912,110900,59023025,3465,3465,3465,3465,0
|
|
20230912,110800,59023025,3465,3465,3465,3465,0
|
|
20230912,110700,59023025,3465,3465,3465,3465,0
|
|
20230912,110600,59023025,3465,3465,3465,3465,0
|
|
20230912,110500,59023025,3465,3465,3465,3465,0
|
|
20230912,110400,59023025,3465,3465,3465,3465,0
|
|
20230912,110300,59023025,3465,3465,3465,3465,0
|
|
20230912,110200,59023025,3465,3465,3465,3465,0
|
|
20230912,110100,59023025,3465,3465,3465,3465,0
|
|
20230912,110000,59023025,3465,3465,3465,3465,1
|
|
20230912,105900,59019560,3445,3445,3445,3440,508
|
|
20230912,105800,57270895,3465,3465,3465,3465,0
|
|
20230912,105700,57270895,3465,3465,3465,3465,0
|
|
20230912,105600,57270895,3465,3450,3465,3450,232
|
|
20230912,105500,56470480,3450,3465,3465,3450,201
|
|
20230912,105400,55777015,3465,3465,3465,3465,0
|
|
20230912,105300,55777015,3465,3465,3465,3465,25
|
|
20230912,105200,55690390,3465,3465,3465,3465,0
|
|
20230912,105100,55690390,3465,3465,3465,3465,0
|
|
20230912,105000,55690390,3465,3465,3465,3465,0
|
|
20230912,104900,55690390,3465,3465,3465,3465,10
|
|
20230912,104800,55655740,3465,3465,3465,3465,0
|
|
20230912,104700,55655740,3465,3450,3465,3445,42
|
|
20230912,104600,55511005,3465,3465,3465,3465,0
|
|
20230912,104500,55511005,3465,3455,3465,3455,3
|
|
20230912,104400,55500625,3470,3470,3470,3470,0
|
|
20230912,104300,55500625,3470,3470,3470,3470,0
|
|
20230912,104200,55500625,3470,3470,3470,3470,0
|
|
20230912,104100,55500625,3470,3470,3470,3470,0
|
|
20230912,104000,55500625,3470,3470,3470,3470,0
|
|
20230912,103900,55500625,3470,3470,3470,3470,0
|
|
20230912,103800,55500625,3470,3470,3470,3470,0
|
|
20230912,103700,55500625,3470,3470,3470,3470,0
|
|
20230912,103600,55500625,3470,3445,3470,3445,16
|
|
20230912,103500,55445480,3470,3445,3470,3445,201
|
|
20230912,103400,54753010,3470,3470,3470,3470,0
|
|
20230912,103300,54753010,3470,3470,3470,3470,0
|
|
20230912,103200,54753010,3470,3470,3470,3470,1
|
|
20230912,103100,54749540,3445,3445,3445,3445,1084
|
|
20230912,103000,51015160,3450,3450,3450,3450,270
|
|
20230912,102900,50083660,3470,3470,3470,3470,0
|
|
20230912,102800,50083660,3470,3470,3470,3470,0
|
|
20230912,102700,50083660,3470,3470,3470,3470,0
|
|
20230912,102600,50083660,3470,3470,3470,3470,0
|
|
20230912,102500,50083660,3470,3450,3470,3450,12
|
|
20230912,102400,50042220,3470,3470,3470,3470,0
|
|
20230912,102300,50042220,3470,3470,3470,3470,0
|
|
20230912,102200,50042220,3470,3470,3470,3470,0
|
|
20230912,102100,50042220,3470,3470,3470,3470,0
|
|
20230912,102000,50042220,3470,3465,3470,3450,60
|
|
20230912,101900,49835170,3465,3465,3465,3465,0
|
|
20230912,101800,49835170,3465,3465,3465,3465,0
|
|
20230912,101700,49835170,3465,3465,3465,3465,1
|
|
20230912,101600,49831705,3465,3465,3465,3465,1
|
|
20230912,101500,49828240,3465,3465,3465,3465,0
|
|
20230912,101400,49828240,3465,3465,3465,3465,1
|
|
20230912,101300,49824775,3465,3465,3465,3465,1
|
|
20230912,101200,49821310,3470,3450,3470,3445,151
|
|
20230912,101100,49301085,3475,3475,3475,3475,0
|
|
20230912,101000,49301085,3475,3470,3475,3450,3001
|
|
20230912,100900,38939960,3475,3475,3475,3475,1
|
|
20230912,100800,38936485,3480,3480,3480,3480,0
|
|
20230912,100700,38936485,3480,3475,3480,3475,2
|
|
20230912,100600,38929530,3475,3475,3475,3460,49
|
|
20230912,100500,38759930,3475,3475,3475,3475,1
|
|
20230912,100400,38756455,3480,3480,3480,3480,0
|
|
20230912,100300,38756455,3480,3480,3480,3480,1
|
|
20230912,100200,38752975,3480,3470,3480,3465,4
|
|
20230912,100100,38739090,3475,3480,3480,3475,3
|
|
20230912,100000,38728655,3480,3480,3480,3480,0
|
|
20230912,095900,38728655,3480,3480,3480,3480,0
|
|
20230912,095800,38728655,3480,3480,3480,3480,1
|
|
20230912,095700,38725175,3470,3470,3470,3470,1
|
|
20230912,095600,38721705,3480,3475,3480,3475,301
|
|
20230912,095500,37675725,3480,3480,3480,3480,0
|
|
20230912,095400,37675725,3480,3480,3480,3480,0
|
|
20230912,095300,37675725,3480,3465,3480,3465,62
|
|
20230912,095200,37460870,3460,3465,3465,3460,30
|
|
20230912,095100,37357065,3470,3465,3470,3460,201
|
|
20230912,095000,36660640,3470,3475,3475,3470,48
|
|
20230912,094900,36494075,3480,3480,3480,3475,101
|
|
20230912,094800,36142840,3480,3480,3480,3480,1
|
|
20230912,094700,36139360,3485,3485,3485,3485,1
|
|
20230912,094600,36135875,3480,3485,3485,3480,51
|
|
20230912,094500,35958145,3490,3495,3495,3490,30
|
|
20230912,094400,35853300,3500,3500,3500,3500,0
|
|
20230912,094300,35853300,3500,3500,3500,3500,11
|
|
20230912,094200,35814800,3500,3500,3500,3500,5
|
|
20230912,094100,35797300,3500,3500,3500,3500,1
|
|
20230912,094000,35793800,3500,3500,3500,3500,0
|
|
20230912,093900,35793800,3500,3495,3500,3495,2
|
|
20230912,093800,35786805,3500,3495,3500,3480,28
|
|
20230912,093700,35689060,3485,3495,3495,3485,90
|
|
20230912,093600,35374810,3495,3495,3495,3495,1
|
|
20230912,093500,35371315,3495,3495,3495,3495,0
|
|
20230912,093400,35371315,3495,3485,3495,3485,9
|
|
20230912,093300,35339935,3485,3485,3485,3485,51
|
|
20230912,093200,35162200,3485,3485,3485,3485,20
|
|
20230912,093100,35092500,3485,3475,3485,3475,1005
|
|
20230912,093000,31599905,3475,3475,3475,3475,10
|
|
20230912,092900,31565155,3475,3475,3475,3470,28
|
|
20230912,092800,31467980,3475,3470,3475,3470,45
|
|
20230912,092700,31311705,3475,3475,3475,3475,0
|
|
20230912,092600,31311705,3475,3475,3475,3465,102
|
|
20230912,092500,30957265,3475,3475,3475,3475,0
|
|
20230912,092400,30957265,3475,3475,3475,3475,0
|
|
20230912,092300,30957265,3475,3475,3475,3475,1
|
|
20230912,092200,30953790,3465,3465,3465,3465,70
|
|
20230912,092100,30711240,3465,3465,3465,3465,200
|
|
20230912,092000,30018240,3465,3465,3475,3465,55
|
|
20230912,091900,29827635,3470,3475,3475,3470,12
|
|
20230912,091800,29785940,3475,3475,3475,3475,1
|
|
20230912,091700,29782465,3455,3470,3470,3455,1207
|
|
20230912,091600,25606960,3475,3475,3475,3475,1
|
|
20230912,091500,25603485,3475,3475,3475,3475,0
|
|
20230912,091400,25603485,3475,3480,3480,3475,2
|
|
20230912,091300,25596530,3485,3465,3485,3465,6
|
|
20230912,091200,25575680,3465,3475,3475,3465,1753
|
|
20230912,091100,19494120,3480,3475,3485,3475,2063
|
|
20230912,091000,12315280,3470,3470,3470,3470,0
|
|
20230912,090900,12315280,3470,3470,3470,3470,1
|
|
20230912,090800,12311810,3470,3470,3470,3470,539
|
|
20230912,090700,10441480,3485,3485,3485,3475,393
|
|
20230912,090600,9075785,3475,3475,3475,3475,39
|
|
20230912,090500,8940260,3490,3490,3490,3490,0
|
|
20230912,090400,8940260,3490,3490,3490,3490,0
|
|
20230912,090300,8940260,3490,3480,3490,3480,271
|
|
20230912,090200,7997170,3490,3470,3490,3460,768
|
|
20230912,090100,5335935,3470,3475,3475,3470,1356
|
|
20230912,090000,629615,3475,3495,3495,3475,181
|