659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195600,411972975,3295,3295,3295,3295,7216
|
|
20230918,195500,411972975,3295,3295,3295,3295,0
|
|
20230918,195400,411972975,3295,3295,3295,3295,0
|
|
20230918,195300,411972975,3295,3295,3295,3295,0
|
|
20230918,195200,411972975,3295,3295,3295,3295,0
|
|
20230918,195100,411972975,3295,3295,3295,3295,0
|
|
20230918,195000,411972975,3295,3295,3295,3295,0
|
|
20230918,194900,411972975,3295,3295,3295,3295,0
|
|
20230918,194800,411972975,3295,3295,3295,3295,0
|
|
20230918,194700,411972975,3295,3295,3295,3295,0
|
|
20230918,194600,411972975,3295,3295,3295,3295,0
|
|
20230918,194500,411972975,3295,3295,3295,3295,0
|
|
20230918,194400,411972975,3295,3295,3295,3295,0
|
|
20230918,194300,411972975,3295,3295,3295,3295,0
|
|
20230918,194200,411972975,3295,3295,3295,3295,0
|
|
20230918,194100,411972975,3295,3295,3295,3295,0
|
|
20230918,194000,411972975,3295,3295,3295,3295,0
|
|
20230918,193900,411972975,3295,3295,3295,3295,0
|
|
20230918,193800,411972975,3295,3295,3295,3295,0
|
|
20230918,193700,411972975,3295,3295,3295,3295,0
|
|
20230918,193600,411972975,3295,3295,3295,3295,0
|
|
20230918,193500,411972975,3295,3295,3295,3295,0
|
|
20230918,193400,411972975,3295,3295,3295,3295,0
|
|
20230918,193300,411972975,3295,3295,3295,3295,0
|
|
20230918,193200,411972975,3295,3295,3295,3295,0
|
|
20230918,193100,411972975,3295,3295,3295,3295,0
|
|
20230918,193000,411972975,3295,3295,3295,3295,0
|
|
20230918,192900,411972975,3295,3295,3295,3295,0
|
|
20230918,192800,411972975,3295,3295,3295,3295,0
|
|
20230918,192700,411972975,3295,3295,3295,3295,0
|
|
20230918,192600,411972975,3295,3295,3295,3295,7216
|
|
20230918,192500,411972975,3295,3295,3295,3295,0
|
|
20230918,192400,411972975,3295,3295,3295,3295,0
|
|
20230918,192300,411972975,3295,3295,3295,3295,0
|
|
20230918,192200,411972975,3295,3295,3295,3295,0
|
|
20230918,192100,411972975,3295,3295,3295,3295,0
|
|
20230918,192000,411972975,3295,3295,3295,3295,0
|
|
20230918,191900,411972975,3295,3295,3295,3295,0
|
|
20230918,191800,411972975,3295,3295,3295,3295,0
|
|
20230918,191700,411972975,3295,3295,3295,3295,0
|
|
20230918,191600,411972975,3295,3295,3295,3295,0
|
|
20230918,191500,411972975,3295,3295,3295,3295,0
|
|
20230918,191400,411972975,3295,3295,3295,3295,0
|
|
20230918,191300,411972975,3295,3295,3295,3295,0
|
|
20230918,191200,411972975,3295,3295,3295,3295,0
|
|
20230918,191100,411972975,3295,3295,3295,3295,0
|
|
20230918,191000,411972975,3295,3295,3295,3295,0
|
|
20230918,190900,411972975,3295,3295,3295,3295,0
|
|
20230918,190800,411972975,3295,3295,3295,3295,0
|
|
20230918,190700,411972975,3295,3295,3295,3295,0
|
|
20230918,190600,411972975,3295,3295,3295,3295,0
|
|
20230918,190500,411972975,3295,3295,3295,3295,0
|
|
20230918,190400,411972975,3295,3295,3295,3295,0
|
|
20230918,190300,411972975,3295,3295,3295,3295,0
|
|
20230918,190200,411972975,3295,3295,3295,3295,0
|
|
20230918,190100,411972975,3295,3295,3295,3295,0
|
|
20230918,190000,411972975,3295,3295,3295,3295,0
|
|
20230918,185900,411972975,3295,3295,3295,3295,0
|
|
20230918,185800,411972975,3295,3295,3295,3295,0
|
|
20230918,185700,411972975,3295,3295,3295,3295,0
|
|
20230918,185600,411972975,3295,3295,3295,3295,7216
|
|
20230918,185500,411972975,3295,3295,3295,3295,0
|
|
20230918,185400,411972975,3295,3295,3295,3295,0
|
|
20230918,185300,411972975,3295,3295,3295,3295,0
|
|
20230918,185200,411972975,3295,3295,3295,3295,0
|
|
20230918,185100,411972975,3295,3295,3295,3295,0
|
|
20230918,185000,411972975,3295,3295,3295,3295,0
|
|
20230918,184900,411972975,3295,3295,3295,3295,0
|
|
20230918,184800,411972975,3295,3295,3295,3295,0
|
|
20230918,184700,411972975,3295,3295,3295,3295,0
|
|
20230918,184600,411972975,3295,3295,3295,3295,0
|
|
20230918,184500,411972975,3295,3295,3295,3295,0
|
|
20230918,184400,411972975,3295,3295,3295,3295,0
|
|
20230918,184300,411972975,3295,3295,3295,3295,0
|
|
20230918,184200,411972975,3295,3295,3295,3295,0
|
|
20230918,184100,411972975,3295,3295,3295,3295,0
|
|
20230918,184000,411972975,3295,3295,3295,3295,0
|
|
20230918,183900,411972975,3295,3295,3295,3295,0
|
|
20230918,183800,411972975,3295,3295,3295,3295,0
|
|
20230918,183700,411972975,3295,3295,3295,3295,0
|
|
20230918,183600,411972975,3295,3295,3295,3295,0
|
|
20230918,183500,411972975,3295,3295,3295,3295,0
|
|
20230918,183400,411972975,3295,3295,3295,3295,0
|
|
20230918,183300,411972975,3295,3295,3295,3295,0
|
|
20230918,183200,411972975,3295,3295,3295,3295,0
|
|
20230918,183100,411972975,3295,3295,3295,3295,0
|
|
20230918,183000,411972975,3295,3295,3295,3295,0
|
|
20230918,182900,411972975,3295,3295,3295,3295,0
|
|
20230918,182800,411972975,3295,3295,3295,3295,0
|
|
20230918,182700,411972975,3295,3295,3295,3295,0
|
|
20230918,182600,411972975,3295,3295,3295,3295,7216
|
|
20230918,182500,411972975,3295,3295,3295,3295,0
|
|
20230918,182400,411972975,3295,3295,3295,3295,0
|
|
20230918,182300,411972975,3295,3295,3295,3295,0
|
|
20230918,182200,411972975,3295,3295,3295,3295,0
|
|
20230918,182100,411972975,3295,3295,3295,3295,0
|
|
20230918,182000,411972975,3295,3295,3295,3295,0
|
|
20230918,181900,411972975,3295,3295,3295,3295,0
|
|
20230918,181800,411972975,3295,3295,3295,3295,0
|
|
20230918,181700,411972975,3295,3295,3295,3295,0
|
|
20230918,181600,411972975,3295,3295,3295,3295,0
|
|
20230918,181500,411972975,3295,3295,3295,3295,0
|
|
20230918,181400,411972975,3295,3295,3295,3295,0
|
|
20230918,181300,411972975,3295,3295,3295,3295,0
|
|
20230918,181200,411972975,3295,3295,3295,3295,0
|
|
20230918,181100,411972975,3295,3295,3295,3295,0
|
|
20230918,181000,411972975,3295,3295,3295,3295,0
|
|
20230918,180900,411972975,3295,3295,3295,3295,0
|
|
20230918,180800,411972975,3295,3295,3295,3295,0
|
|
20230918,180700,411972975,3295,3295,3295,3295,0
|
|
20230918,180600,411972975,3295,3295,3295,3295,0
|
|
20230918,180500,411972975,3295,3295,3295,3295,0
|
|
20230918,180400,411972975,3295,3295,3295,3295,0
|
|
20230918,180300,411972975,3295,3295,3295,3295,0
|
|
20230918,180200,411972975,3295,3295,3295,3295,0
|
|
20230918,180100,411972975,3295,3295,3295,3295,0
|
|
20230918,180000,411972975,3295,3295,3295,3295,0
|
|
20230918,175900,411972975,3295,3295,3295,3295,0
|
|
20230918,175800,411972975,3295,3295,3295,3295,0
|
|
20230918,175700,411972975,3295,3295,3295,3295,0
|
|
20230918,175600,411972975,3295,3295,3295,3295,7216
|
|
20230918,175500,411972975,3295,3295,3295,3295,0
|
|
20230918,175400,411972975,3295,3295,3295,3295,0
|
|
20230918,175300,411972975,3295,3295,3295,3295,0
|
|
20230918,175200,411972975,3295,3295,3295,3295,0
|
|
20230918,175100,411972975,3295,3295,3295,3295,0
|
|
20230918,175000,411972975,3295,3295,3295,3295,0
|
|
20230918,174900,411972975,3295,3295,3295,3295,0
|
|
20230918,174800,411972975,3295,3295,3295,3295,0
|
|
20230918,174700,411972975,3295,3295,3295,3295,0
|
|
20230918,174600,411972975,3295,3295,3295,3295,0
|
|
20230918,174500,411972975,3295,3295,3295,3295,0
|
|
20230918,174400,411972975,3295,3295,3295,3295,0
|
|
20230918,174300,411972975,3295,3295,3295,3295,0
|
|
20230918,174200,411972975,3295,3295,3295,3295,0
|
|
20230918,174100,411972975,3295,3295,3295,3295,0
|
|
20230918,174000,411972975,3295,3295,3295,3295,0
|
|
20230918,173900,411972975,3295,3295,3295,3295,0
|
|
20230918,173800,411972975,3295,3295,3295,3295,0
|
|
20230918,173700,411972975,3295,3295,3295,3295,0
|
|
20230918,173600,411972975,3295,3295,3295,3295,0
|
|
20230918,173500,411972975,3295,3295,3295,3295,0
|
|
20230918,173400,411972975,3295,3295,3295,3295,0
|
|
20230918,173300,411972975,3295,3295,3295,3295,0
|
|
20230918,173200,411972975,3295,3295,3295,3295,0
|
|
20230918,173100,411972975,3295,3295,3295,3295,0
|
|
20230918,173000,411972975,3295,3295,3295,3295,0
|
|
20230918,172900,411972975,3295,3295,3295,3295,0
|
|
20230918,172800,411972975,3295,3295,3295,3295,0
|
|
20230918,172700,411972975,3295,3295,3295,3295,0
|
|
20230918,172600,411972975,3295,3295,3295,3295,7216
|
|
20230918,172500,411972975,3295,3295,3295,3295,0
|
|
20230918,172400,411972975,3295,3295,3295,3295,0
|
|
20230918,172300,411972975,3295,3295,3295,3295,0
|
|
20230918,172200,411972975,3295,3295,3295,3295,0
|
|
20230918,172100,411972975,3295,3295,3295,3295,0
|
|
20230918,172000,411972975,3295,3295,3295,3295,0
|
|
20230918,171900,411972975,3295,3295,3295,3295,0
|
|
20230918,171800,411972975,3295,3295,3295,3295,0
|
|
20230918,171700,411972975,3295,3295,3295,3295,0
|
|
20230918,171600,411972975,3295,3295,3295,3295,0
|
|
20230918,171500,411972975,3295,3295,3295,3295,0
|
|
20230918,171400,411972975,3295,3295,3295,3295,0
|
|
20230918,171300,411972975,3295,3295,3295,3295,0
|
|
20230918,171200,411972975,3295,3295,3295,3295,0
|
|
20230918,171100,411972975,3295,3295,3295,3295,0
|
|
20230918,171000,411972975,3295,3295,3295,3295,0
|
|
20230918,170900,411972975,3295,3295,3295,3295,0
|
|
20230918,170800,411972975,3295,3295,3295,3295,0
|
|
20230918,170700,411972975,3295,3295,3295,3295,0
|
|
20230918,170600,411972975,3295,3295,3295,3295,0
|
|
20230918,170500,411972975,3295,3295,3295,3295,0
|
|
20230918,170400,411972975,3295,3295,3295,3295,0
|
|
20230918,170300,411972975,3295,3295,3295,3295,0
|
|
20230918,170200,411972975,3295,3295,3295,3295,0
|
|
20230918,170100,411972975,3295,3295,3295,3295,0
|
|
20230918,170000,411972975,3295,3295,3295,3295,0
|
|
20230918,165900,411972975,3295,3295,3295,3295,0
|
|
20230918,165800,411972975,3295,3295,3295,3295,0
|
|
20230918,165700,411972975,3295,3295,3295,3295,0
|
|
20230918,165600,411972975,3295,3295,3295,3295,7216
|
|
20230918,165500,411972975,3295,3295,3295,3295,0
|
|
20230918,165400,411972975,3295,3295,3295,3295,0
|
|
20230918,165300,411972975,3295,3295,3295,3295,0
|
|
20230918,165200,411972975,3295,3295,3295,3295,0
|
|
20230918,165100,411972975,3295,3295,3295,3295,0
|
|
20230918,165000,411972975,3295,3295,3295,3295,0
|
|
20230918,164900,411972975,3295,3295,3295,3295,0
|
|
20230918,164800,411972975,3295,3295,3295,3295,0
|
|
20230918,164700,411972975,3295,3295,3295,3295,0
|
|
20230918,164600,411972975,3295,3295,3295,3295,0
|
|
20230918,164500,411972975,3295,3295,3295,3295,0
|
|
20230918,164400,411972975,3295,3295,3295,3295,0
|
|
20230918,164300,411972975,3295,3295,3295,3295,0
|
|
20230918,164200,411972975,3295,3295,3295,3295,0
|
|
20230918,164100,411972975,3295,3295,3295,3295,0
|
|
20230918,164000,411972975,3295,3295,3295,3295,0
|
|
20230918,163900,411972975,3295,3295,3295,3295,0
|
|
20230918,163800,411972975,3295,3295,3295,3295,0
|
|
20230918,163700,411972975,3295,3295,3295,3295,0
|
|
20230918,163600,411972975,3295,3295,3295,3295,0
|
|
20230918,163500,411972975,3295,3295,3295,3295,0
|
|
20230918,163400,411972975,3295,3295,3295,3295,0
|
|
20230918,163300,411972975,3295,3295,3295,3295,0
|
|
20230918,163200,411972975,3295,3295,3295,3295,0
|
|
20230918,163100,411972975,3295,3295,3295,3295,0
|
|
20230918,163000,411972975,3295,3295,3295,3295,0
|
|
20230918,162900,411972975,3295,3295,3295,3295,0
|
|
20230918,162800,411972975,3295,3295,3295,3295,0
|
|
20230918,162700,411972975,3295,3295,3295,3295,0
|
|
20230918,162600,411972975,3295,3295,3295,3295,7216
|
|
20230918,162500,411972975,3295,3295,3295,3295,0
|
|
20230918,162400,411972975,3295,3295,3295,3295,0
|
|
20230918,162300,411972975,3295,3295,3295,3295,0
|
|
20230918,162200,411972975,3295,3295,3295,3295,0
|
|
20230918,162100,411972975,3295,3295,3295,3295,0
|
|
20230918,162000,411972975,3295,3295,3295,3295,0
|
|
20230918,161900,411972975,3295,3295,3295,3295,0
|
|
20230918,161800,411972975,3295,3295,3295,3295,0
|
|
20230918,161700,411972975,3295,3295,3295,3295,0
|
|
20230918,161600,411972975,3295,3295,3295,3295,0
|
|
20230918,161500,411972975,3295,3295,3295,3295,0
|
|
20230918,161400,411972975,3295,3295,3295,3295,0
|
|
20230918,161300,411972975,3295,3295,3295,3295,0
|
|
20230918,161200,411972975,3295,3295,3295,3295,0
|
|
20230918,161100,411972975,3295,3295,3295,3295,0
|
|
20230918,161000,411972975,3295,3295,3295,3295,0
|
|
20230918,160900,411972975,3295,3295,3295,3295,0
|
|
20230918,160800,411972975,3295,3295,3295,3295,0
|
|
20230918,160700,411972975,3295,3295,3295,3295,0
|
|
20230918,160600,411972975,3295,3295,3295,3295,0
|
|
20230918,160500,411972975,3295,3295,3295,3295,0
|
|
20230918,160400,411972975,3295,3295,3295,3295,0
|
|
20230918,160300,411972975,3295,3295,3295,3295,0
|
|
20230918,160200,411972975,3295,3295,3295,3295,0
|
|
20230918,160100,411972975,3295,3295,3295,3295,0
|
|
20230918,160000,411972975,3295,3295,3295,3295,0
|
|
20230918,155900,411972975,3295,3295,3295,3295,0
|
|
20230918,155800,411972975,3295,3295,3295,3295,0
|
|
20230918,155700,411972975,3295,3295,3295,3295,0
|
|
20230918,155600,411972975,3295,3295,3295,3295,7216
|
|
20230918,155500,411972975,3295,3295,3295,3295,0
|
|
20230918,155400,411972975,3295,3295,3295,3295,0
|
|
20230918,155300,411972975,3295,3295,3295,3295,0
|
|
20230918,155200,411972975,3295,3295,3295,3295,0
|
|
20230918,155100,411972975,3295,3295,3295,3295,0
|
|
20230918,155000,411972975,3295,3295,3295,3295,0
|
|
20230918,154900,411972975,3295,3295,3295,3295,0
|
|
20230918,154800,411972975,3295,3295,3295,3295,0
|
|
20230918,154700,411972975,3295,3295,3295,3295,0
|
|
20230918,154600,411972975,3295,3295,3295,3295,0
|
|
20230918,154500,411972975,3295,3295,3295,3295,0
|
|
20230918,154400,411972975,3295,3295,3295,3295,0
|
|
20230918,154300,411972975,3295,3295,3295,3295,0
|
|
20230918,154200,411972975,3295,3295,3295,3295,0
|
|
20230918,154100,411972975,3295,3295,3295,3295,0
|
|
20230918,154000,411972975,3295,3295,3295,3295,0
|
|
20230918,153900,411972975,3295,3295,3295,3295,0
|
|
20230918,153800,411972975,3295,3295,3295,3295,0
|
|
20230918,153700,411972975,3295,3295,3295,3295,0
|
|
20230918,153600,411972975,3295,3295,3295,3295,0
|
|
20230918,153500,411972975,3295,3295,3295,3295,0
|
|
20230918,153400,411972975,3295,3295,3295,3295,0
|
|
20230918,153300,411972975,3295,3295,3295,3295,0
|
|
20230918,153200,411972975,3295,3295,3295,3295,0
|
|
20230918,153100,411972975,3295,3295,3295,3295,0
|
|
20230918,153000,411972975,3295,3295,3295,3295,7216
|
|
20230918,152900,388196255,3290,3290,3290,3290,0
|
|
20230918,152800,388196255,3290,3290,3290,3290,0
|
|
20230918,152700,388196255,3290,3290,3290,3290,0
|
|
20230918,152600,388196255,3290,3290,3290,3290,0
|
|
20230918,152500,388196255,3290,3290,3290,3290,0
|
|
20230918,152400,388196255,3290,3290,3290,3290,0
|
|
20230918,152300,388196255,3290,3290,3290,3290,0
|
|
20230918,152200,388196255,3290,3290,3290,3290,0
|
|
20230918,152100,388196255,3290,3290,3290,3290,0
|
|
20230918,152000,388196255,3290,3290,3290,3290,0
|
|
20230918,151900,388196255,3290,3290,3290,3290,958
|
|
20230918,151800,385044435,3290,3290,3290,3290,0
|
|
20230918,151700,385044435,3290,3290,3290,3290,0
|
|
20230918,151600,385044435,3290,3290,3290,3290,4000
|
|
20230918,151500,371884435,3290,3290,3290,3290,140
|
|
20230918,151400,371423835,3300,3300,3300,3300,0
|
|
20230918,151300,371423835,3300,3290,3300,3290,19
|
|
20230918,151200,371361315,3300,3300,3300,3300,0
|
|
20230918,151100,371361315,3300,3300,3300,3300,3
|
|
20230918,151000,371351415,3305,3300,3305,3300,530
|
|
20230918,150900,369602265,3305,3305,3305,3305,1
|
|
20230918,150800,369598960,3300,3300,3300,3300,3
|
|
20230918,150700,369589060,3290,3285,3290,3285,107
|
|
20230918,150600,369237390,3285,3285,3285,3285,305
|
|
20230918,150500,368235465,3285,3285,3285,3285,2399
|
|
20230918,150400,360354750,3290,3290,3290,3290,2
|
|
20230918,150300,360348170,3285,3285,3285,3285,0
|
|
20230918,150200,360348170,3285,3300,3300,3285,201
|
|
20230918,150100,359687820,3300,3300,3300,3300,0
|
|
20230918,150000,359687820,3300,3300,3300,3300,86
|
|
20230918,145900,359404020,3300,3300,3300,3300,0
|
|
20230918,145800,359404020,3300,3300,3300,3300,1
|
|
20230918,145700,359400720,3285,3285,3285,3285,0
|
|
20230918,145600,359400720,3285,3285,3285,3285,0
|
|
20230918,145500,359400720,3285,3285,3285,3285,432
|
|
20230918,145400,357981600,3300,3300,3300,3300,3
|
|
20230918,145300,357971700,3290,3290,3290,3290,1
|
|
20230918,145200,357968410,3285,3285,3285,3285,0
|
|
20230918,145100,357968410,3285,3285,3285,3285,0
|
|
20230918,145000,357968410,3285,3285,3285,3285,2
|
|
20230918,144900,357961840,3285,3285,3285,3285,11
|
|
20230918,144800,357925705,3280,3285,3285,3280,12684
|
|
20230918,144700,316302885,3290,3290,3290,3290,1713
|
|
20230918,144600,310667115,3310,3310,3310,3310,0
|
|
20230918,144500,310667115,3310,3310,3310,3310,0
|
|
20230918,144400,310667115,3310,3310,3310,3310,1
|
|
20230918,144300,310663805,3310,3310,3310,3310,0
|
|
20230918,144200,310663805,3310,3310,3310,3310,0
|
|
20230918,144100,310663805,3310,3310,3310,3310,0
|
|
20230918,144000,310663805,3310,3310,3310,3310,0
|
|
20230918,143900,310663805,3310,3310,3310,3310,0
|
|
20230918,143800,310663805,3310,3310,3310,3310,0
|
|
20230918,143700,310663805,3310,3310,3310,3310,0
|
|
20230918,143600,310663805,3310,3310,3310,3310,0
|
|
20230918,143500,310663805,3310,3310,3310,3310,0
|
|
20230918,143400,310663805,3310,3310,3310,3310,0
|
|
20230918,143300,310663805,3310,3295,3310,3295,29
|
|
20230918,143200,310568235,3300,3300,3300,3300,0
|
|
20230918,143100,310568235,3300,3300,3300,3300,23
|
|
20230918,143000,310492335,3300,3300,3300,3300,0
|
|
20230918,142900,310492335,3300,3300,3300,3300,0
|
|
20230918,142800,310492335,3300,3300,3300,3300,0
|
|
20230918,142700,310492335,3300,3300,3300,3300,0
|
|
20230918,142600,310492335,3300,3300,3300,3300,125
|
|
20230918,142500,310079835,3305,3305,3305,3305,0
|
|
20230918,142400,310079835,3305,3310,3310,3305,12
|
|
20230918,142300,310040125,3305,3305,3305,3305,80
|
|
20230918,142200,309775725,3300,3300,3300,3300,0
|
|
20230918,142100,309775725,3300,3300,3300,3300,0
|
|
20230918,142000,309775725,3300,3300,3300,3300,557
|
|
20230918,141900,307937625,3300,3285,3300,3285,442
|
|
20230918,141800,306485640,3285,3285,3285,3285,286
|
|
20230918,141700,305546130,3285,3285,3285,3285,0
|
|
20230918,141600,305546130,3285,3285,3285,3285,399
|
|
20230918,141500,304235415,3285,3285,3285,3285,0
|
|
20230918,141400,304235415,3285,3290,3290,3285,600
|
|
20230918,141300,302263915,3285,3285,3285,3285,0
|
|
20230918,141200,302263915,3285,3285,3285,3285,0
|
|
20230918,141100,302263915,3285,3285,3285,3285,200
|
|
20230918,141000,301606915,3290,3295,3295,3290,601
|
|
20230918,140900,299626625,3290,3290,3290,3290,0
|
|
20230918,140800,299626625,3290,3290,3290,3290,1060
|
|
20230918,140700,296139225,3290,3290,3290,3290,0
|
|
20230918,140600,296139225,3290,3290,3290,3290,0
|
|
20230918,140500,296139225,3290,3290,3290,3290,0
|
|
20230918,140400,296139225,3290,3290,3290,3290,500
|
|
20230918,140300,294494225,3295,3295,3295,3295,0
|
|
20230918,140200,294494225,3295,3290,3295,3290,1000
|
|
20230918,140100,291199390,3290,3290,3290,3290,1000
|
|
20230918,140000,287909390,3290,3285,3290,3285,55
|
|
20230918,135900,287728555,3290,3285,3290,3285,116
|
|
20230918,135800,287347445,3280,3280,3280,3280,50
|
|
20230918,135700,287183445,3280,3285,3285,3280,33
|
|
20230918,135600,287075155,3280,3285,3285,3280,61
|
|
20230918,135500,286875050,3285,3285,3285,3285,259
|
|
20230918,135400,286024235,3295,3295,3295,3295,0
|
|
20230918,135300,286024235,3295,3295,3295,3295,0
|
|
20230918,135200,286024235,3295,3295,3295,3295,0
|
|
20230918,135100,286024235,3295,3295,3295,3295,0
|
|
20230918,135000,286024235,3295,3295,3295,3295,1
|
|
20230918,134900,286020940,3285,3285,3285,3285,0
|
|
20230918,134800,286020940,3285,3300,3300,3285,5405
|
|
20230918,134700,268227870,3300,3295,3300,3290,1020
|
|
20230918,134600,264869020,3295,3295,3295,3295,141
|
|
20230918,134500,264404425,3295,3295,3295,3295,218
|
|
20230918,134400,263686115,3295,3295,3295,3295,37
|
|
20230918,134300,263564200,3300,3300,3300,3300,213
|
|
20230918,134200,262861300,3305,3305,3305,3300,396
|
|
20230918,134100,261554375,3315,3315,3315,3315,0
|
|
20230918,134000,261554375,3315,3315,3315,3315,0
|
|
20230918,133900,261554375,3315,3315,3315,3315,0
|
|
20230918,133800,261554375,3315,3315,3315,3315,0
|
|
20230918,133700,261554375,3315,3315,3315,3315,0
|
|
20230918,133600,261554375,3315,3315,3315,3315,0
|
|
20230918,133500,261554375,3315,3315,3315,3315,0
|
|
20230918,133400,261554375,3315,3315,3315,3315,10
|
|
20230918,133300,261521225,3315,3315,3315,3315,0
|
|
20230918,133200,261521225,3315,3315,3315,3315,1
|
|
20230918,133100,261517910,3300,3305,3305,3300,1000
|
|
20230918,133000,258217870,3320,3305,3320,3305,16
|
|
20230918,132900,258164975,3320,3320,3320,3320,1
|
|
20230918,132800,258161655,3325,3315,3325,3315,4
|
|
20230918,132700,258148375,3305,3305,3305,3305,0
|
|
20230918,132600,258148375,3305,3305,3305,3305,77
|
|
20230918,132500,257893890,3305,3305,3305,3305,0
|
|
20230918,132400,257893890,3305,3305,3305,3305,0
|
|
20230918,132300,257893890,3305,3305,3305,3305,0
|
|
20230918,132200,257893890,3305,3305,3305,3305,0
|
|
20230918,132100,257893890,3305,3300,3305,3300,110
|
|
20230918,132000,257530840,3305,3305,3305,3305,0
|
|
20230918,131900,257530840,3305,3305,3305,3305,0
|
|
20230918,131800,257530840,3305,3305,3305,3305,0
|
|
20230918,131700,257530840,3305,3305,3305,3305,0
|
|
20230918,131600,257530840,3305,3305,3305,3305,1611
|
|
20230918,131500,252206485,3330,3330,3330,3330,0
|
|
20230918,131400,252206485,3330,3330,3330,3330,0
|
|
20230918,131300,252206485,3330,3330,3330,3330,0
|
|
20230918,131200,252206485,3330,3330,3330,3330,0
|
|
20230918,131100,252206485,3330,3330,3330,3330,0
|
|
20230918,131000,252206485,3330,3330,3330,3330,0
|
|
20230918,130900,252206485,3330,3320,3330,3320,600
|
|
20230918,130800,250211990,3320,3320,3320,3320,1
|
|
20230918,130700,250208670,3320,3315,3320,3315,604
|
|
20230918,130600,248206225,3315,3315,3315,3315,0
|
|
20230918,130500,248206225,3315,3305,3315,3305,194
|
|
20230918,130400,247565035,3305,3310,3310,3305,708
|
|
20230918,130300,245223165,3315,3315,3315,3315,0
|
|
20230918,130200,245223165,3315,3315,3315,3315,0
|
|
20230918,130100,245223165,3315,3315,3315,3315,2
|
|
20230918,130000,245216535,3305,3310,3310,3305,1300
|
|
20230918,125900,240918690,3315,3315,3315,3315,2
|
|
20230918,125800,240912060,3310,3305,3310,3305,613
|
|
20230918,125700,238883145,3305,3305,3305,3305,0
|
|
20230918,125600,238883145,3305,3305,3305,3305,0
|
|
20230918,125500,238883145,3305,3305,3305,3305,0
|
|
20230918,125400,238883145,3305,3305,3305,3305,0
|
|
20230918,125300,238883145,3305,3305,3305,3305,558
|
|
20230918,125200,237038955,3300,3300,3300,3300,14
|
|
20230918,125100,236992755,3305,3300,3305,3300,35
|
|
20230918,125000,236877245,3300,3295,3300,3295,360
|
|
20230918,124900,235689345,3300,3300,3300,3300,561
|
|
20230918,124800,233838045,3295,3295,3295,3295,0
|
|
20230918,124700,233838045,3295,3295,3295,3295,500
|
|
20230918,124600,232190545,3300,3300,3300,3300,0
|
|
20230918,124500,232190545,3300,3300,3300,3300,3
|
|
20230918,124400,232180645,3300,3300,3300,3300,10
|
|
20230918,124300,232147645,3300,3300,3300,3300,0
|
|
20230918,124200,232147645,3300,3300,3300,3300,1
|
|
20230918,124100,232144345,3290,3290,3290,3290,1611
|
|
20230918,124000,226844155,3310,3310,3310,3310,0
|
|
20230918,123900,226844155,3310,3310,3310,3310,0
|
|
20230918,123800,226844155,3310,3290,3310,3280,3152
|
|
20230918,123700,216498835,3300,3300,3300,3300,2
|
|
20230918,123600,216492235,3285,3285,3285,3285,289
|
|
20230918,123500,215542870,3285,3290,3290,3285,296
|
|
20230918,123400,214569940,3290,3295,3295,3290,6154
|
|
20230918,123300,194312325,3300,3300,3300,3300,0
|
|
20230918,123200,194312325,3300,3300,3300,3300,1695
|
|
20230918,123100,188718825,3310,3310,3310,3310,0
|
|
20230918,123000,188718825,3310,3310,3310,3310,1
|
|
20230918,122900,188715515,3305,3310,3310,3305,60
|
|
20230918,122800,188516965,3310,3310,3310,3310,0
|
|
20230918,122700,188516965,3310,3310,3310,3310,0
|
|
20230918,122600,188516965,3310,3310,3310,3310,0
|
|
20230918,122500,188516965,3310,3310,3310,3310,10
|
|
20230918,122400,188483865,3310,3310,3310,3310,0
|
|
20230918,122300,188483865,3310,3310,3310,3310,0
|
|
20230918,122200,188483865,3310,3315,3315,3310,40
|
|
20230918,122100,188351365,3315,3315,3315,3315,2
|
|
20230918,122000,188344735,3305,3305,3305,3305,0
|
|
20230918,121900,188344735,3305,3305,3305,3305,1514
|
|
20230918,121800,183340965,3310,3310,3310,3310,1000
|
|
20230918,121700,180030965,3315,3315,3315,3315,0
|
|
20230918,121600,180030965,3315,3315,3315,3315,0
|
|
20230918,121500,180030965,3315,3315,3315,3315,0
|
|
20230918,121400,180030965,3315,3315,3315,3315,0
|
|
20230918,121300,180030965,3315,3315,3315,3315,0
|
|
20230918,121200,180030965,3315,3310,3315,3310,6
|
|
20230918,121100,180011100,3315,3315,3315,3315,0
|
|
20230918,121000,180011100,3315,3315,3315,3315,0
|
|
20230918,120900,180011100,3315,3315,3315,3315,0
|
|
20230918,120800,180011100,3315,3315,3315,3315,0
|
|
20230918,120700,180011100,3315,3315,3315,3315,0
|
|
20230918,120600,180011100,3315,3315,3315,3315,0
|
|
20230918,120500,180011100,3315,3315,3315,3315,0
|
|
20230918,120400,180011100,3315,3315,3315,3315,0
|
|
20230918,120300,180011100,3315,3315,3315,3315,0
|
|
20230918,120200,180011100,3315,3315,3315,3315,1
|
|
20230918,120100,180007785,3315,3315,3315,3315,0
|
|
20230918,120000,180007785,3315,3315,3315,3315,0
|
|
20230918,115900,180007785,3315,3315,3315,3315,0
|
|
20230918,115800,180007785,3315,3315,3315,3315,1
|
|
20230918,115700,180004470,3310,3310,3310,3310,8
|
|
20230918,115600,179977990,3310,3310,3310,3310,5
|
|
20230918,115500,179961440,3310,3310,3310,3310,2
|
|
20230918,115400,179954820,3305,3305,3305,3305,0
|
|
20230918,115300,179954820,3305,3305,3305,3305,0
|
|
20230918,115200,179954820,3305,3305,3305,3305,798
|
|
20230918,115100,177317430,3305,3305,3305,3305,2
|
|
20230918,115000,177310820,3305,3305,3305,3305,0
|
|
20230918,114900,177310820,3305,3305,3305,3305,7
|
|
20230918,114800,177287685,3305,3305,3305,3305,0
|
|
20230918,114700,177287685,3305,3305,3305,3305,0
|
|
20230918,114600,177287685,3305,3305,3305,3305,700
|
|
20230918,114500,174974185,3305,3305,3305,3305,1
|
|
20230918,114400,174970880,3300,3300,3300,3300,12
|
|
20230918,114300,174931280,3300,3300,3300,3300,0
|
|
20230918,114200,174931280,3300,3300,3300,3300,100
|
|
20230918,114100,174601280,3305,3305,3305,3305,1
|
|
20230918,114000,174597975,3300,3300,3300,3300,116
|
|
20230918,113900,174215175,3305,3305,3305,3305,1
|
|
20230918,113800,174211870,3300,3300,3300,3300,1
|
|
20230918,113700,174208570,3305,3305,3305,3305,0
|
|
20230918,113600,174208570,3305,3305,3305,3305,0
|
|
20230918,113500,174208570,3305,3305,3305,3305,8
|
|
20230918,113400,174182130,3305,3305,3305,3305,0
|
|
20230918,113300,174182130,3305,3305,3305,3305,0
|
|
20230918,113200,174182130,3305,3305,3305,3305,0
|
|
20230918,113100,174182130,3305,3305,3305,3305,0
|
|
20230918,113000,174182130,3305,3305,3305,3305,0
|
|
20230918,112900,174182130,3305,3305,3305,3305,0
|
|
20230918,112800,174182130,3305,3305,3305,3305,0
|
|
20230918,112700,174182130,3305,3305,3305,3305,1
|
|
20230918,112600,174178825,3300,3300,3300,3300,0
|
|
20230918,112500,174178825,3300,3300,3300,3300,49
|
|
20230918,112400,174017125,3300,3300,3300,3300,1050
|
|
20230918,112300,170552125,3300,3300,3300,3300,0
|
|
20230918,112200,170552125,3300,3300,3300,3300,1
|
|
20230918,112100,170548825,3295,3295,3295,3295,249
|
|
20230918,112000,169728370,3300,3300,3300,3300,21
|
|
20230918,111900,169659070,3300,3300,3300,3300,0
|
|
20230918,111800,169659070,3300,3300,3300,3300,260
|
|
20230918,111700,168801070,3305,3305,3305,3305,1000
|
|
20230918,111600,165496070,3305,3305,3305,3305,212
|
|
20230918,111500,164795410,3305,3305,3305,3305,0
|
|
20230918,111400,164795410,3305,3305,3305,3305,0
|
|
20230918,111300,164795410,3305,3305,3305,3305,0
|
|
20230918,111200,164795410,3305,3305,3305,3305,10
|
|
20230918,111100,164762360,3305,3300,3305,3290,1537
|
|
20230918,111000,159702535,3300,3300,3300,3300,500
|
|
20230918,110900,158052535,3300,3300,3300,3300,0
|
|
20230918,110800,158052535,3300,3300,3300,3300,477
|
|
20230918,110700,156478435,3300,3300,3300,3295,2011
|
|
20230918,110600,149842140,3300,3310,3315,3300,1789
|
|
20230918,110500,143929955,3310,3310,3310,3310,200
|
|
20230918,110400,143267955,3310,3310,3310,3310,0
|
|
20230918,110300,143267955,3310,3310,3310,3310,83
|
|
20230918,110200,142993225,3310,3310,3310,3310,917
|
|
20230918,110100,139957955,3310,3310,3310,3310,20
|
|
20230918,110000,139891755,3310,3310,3310,3310,1063
|
|
20230918,105900,136373225,3315,3315,3315,3315,0
|
|
20230918,105800,136373225,3315,3315,3315,3315,1
|
|
20230918,105700,136369910,3320,3320,3320,3320,0
|
|
20230918,105600,136369910,3320,3320,3320,3320,0
|
|
20230918,105500,136369910,3320,3320,3320,3320,0
|
|
20230918,105400,136369910,3320,3320,3320,3320,10
|
|
20230918,105300,136336710,3320,3320,3320,3320,126
|
|
20230918,105200,135918390,3320,3320,3320,3320,110
|
|
20230918,105100,135553190,3320,3320,3320,3320,0
|
|
20230918,105000,135553190,3320,3320,3320,3320,1
|
|
20230918,104900,135549870,3310,3310,3310,3310,0
|
|
20230918,104800,135549870,3310,3310,3310,3310,0
|
|
20230918,104700,135549870,3310,3310,3310,3310,0
|
|
20230918,104600,135549870,3310,3310,3310,3310,0
|
|
20230918,104500,135549870,3310,3310,3310,3310,0
|
|
20230918,104400,135549870,3310,3310,3310,3310,1200
|
|
20230918,104300,131577870,3330,3315,3330,3315,150
|
|
20230918,104200,131079880,3315,3310,3315,3310,144
|
|
20230918,104100,130603235,3310,3310,3310,3310,0
|
|
20230918,104000,130603235,3310,3305,3310,3305,1002
|
|
20230918,103900,127291615,3310,3310,3310,3310,71
|
|
20230918,103800,127056605,3315,3315,3315,3315,1
|
|
20230918,103700,127053290,3300,3300,3300,3300,35
|
|
20230918,103600,126937790,3300,3310,3310,3300,1061
|
|
20230918,103500,123433190,3310,3310,3310,3310,33
|
|
20230918,103400,123323960,3310,3310,3310,3310,0
|
|
20230918,103300,123323960,3310,3320,3320,3310,2983
|
|
20230918,103200,113443320,3320,3325,3325,3320,3130
|
|
20230918,103100,103046530,3330,3340,3340,3325,1116
|
|
20230918,103000,99333315,3340,3335,3340,3330,217
|
|
20230918,102900,98610690,3340,3340,3340,3340,1
|
|
20230918,102800,98607350,3330,3325,3330,3325,1604
|
|
20230918,102700,93267575,3330,3330,3330,3330,3
|
|
20230918,102600,93257585,3330,3330,3330,3330,0
|
|
20230918,102500,93257585,3330,3330,3330,3330,0
|
|
20230918,102400,93257585,3330,3330,3330,3330,0
|
|
20230918,102300,93257585,3330,3330,3330,3330,0
|
|
20230918,102200,93257585,3330,3330,3330,3330,10
|
|
20230918,102100,93224285,3330,3330,3330,3330,6
|
|
20230918,102000,93204305,3330,3330,3330,3330,100
|
|
20230918,101900,92871305,3330,3330,3330,3330,1586
|
|
20230918,101800,87589925,3330,3335,3335,3330,849
|
|
20230918,101700,84761005,3340,3340,3340,3340,0
|
|
20230918,101600,84761005,3340,3345,3345,3340,565
|
|
20230918,101500,82873630,3350,3350,3350,3350,0
|
|
20230918,101400,82873630,3350,3350,3350,3350,105
|
|
20230918,101300,82521880,3350,3350,3350,3350,0
|
|
20230918,101200,82521880,3350,3350,3350,3350,33
|
|
20230918,101100,82411330,3335,3335,3335,3335,0
|
|
20230918,101000,82411330,3335,3335,3335,3335,0
|
|
20230918,100900,82411330,3335,3335,3335,3335,1143
|
|
20230918,100800,78599425,3350,3350,3350,3350,0
|
|
20230918,100700,78599425,3350,3350,3350,3350,1
|
|
20230918,100600,78596075,3335,3335,3335,3335,20
|
|
20230918,100500,78529375,3350,3350,3350,3350,0
|
|
20230918,100400,78529375,3350,3350,3350,3350,0
|
|
20230918,100300,78529375,3350,3350,3350,3350,1
|
|
20230918,100200,78526025,3335,3335,3335,3335,1
|
|
20230918,100100,78522690,3330,3330,3330,3330,0
|
|
20230918,100000,78522690,3330,3330,3330,3330,0
|
|
20230918,095900,78522690,3330,3330,3330,3330,0
|
|
20230918,095800,78522690,3330,3330,3350,3330,111
|
|
20230918,095700,78153040,3330,3330,3330,3330,1
|
|
20230918,095600,78149710,3330,3330,3330,3330,0
|
|
20230918,095500,78149710,3330,3330,3330,3330,0
|
|
20230918,095400,78149710,3330,3330,3330,3330,1
|
|
20230918,095300,78146380,3325,3330,3330,3325,1822
|
|
20230918,095200,72085725,3350,3350,3350,3350,0
|
|
20230918,095100,72085725,3350,3350,3350,3350,0
|
|
20230918,095000,72085725,3350,3350,3350,3350,0
|
|
20230918,094900,72085725,3350,3350,3350,3350,0
|
|
20230918,094800,72085725,3350,3350,3350,3350,0
|
|
20230918,094700,72085725,3350,3335,3350,3335,4
|
|
20230918,094600,72072370,3335,3335,3335,3335,0
|
|
20230918,094500,72072370,3335,3335,3335,3335,1032
|
|
20230918,094400,68630650,3350,3350,3350,3350,1
|
|
20230918,094300,68627300,3340,3340,3340,3340,3
|
|
20230918,094200,68617280,3340,3340,3340,3340,521
|
|
20230918,094100,66877140,3340,3345,3345,3340,295
|
|
20230918,094000,65891785,3360,3360,3360,3360,0
|
|
20230918,093900,65891785,3360,3360,3360,3360,0
|
|
20230918,093800,65891785,3360,3360,3360,3360,2
|
|
20230918,093700,65885065,3350,3360,3360,3350,14
|
|
20230918,093600,65838065,3360,3360,3360,3360,0
|
|
20230918,093500,65838065,3360,3360,3360,3360,100
|
|
20230918,093400,65502065,3360,3360,3360,3360,0
|
|
20230918,093300,65502065,3360,3360,3360,3360,0
|
|
20230918,093200,65502065,3360,3360,3360,3360,0
|
|
20230918,093100,65502065,3360,3360,3360,3360,0
|
|
20230918,093000,65502065,3360,3360,3360,3360,0
|
|
20230918,092900,65502065,3360,3360,3360,3335,32
|
|
20230918,092800,65395295,3335,3340,3340,3335,300
|
|
20230918,092700,64394075,3340,3340,3340,3340,834
|
|
20230918,092600,61608515,3340,3340,3340,3340,735
|
|
20230918,092500,59153615,3340,3345,3370,3340,1654
|
|
20230918,092400,53626925,3345,3340,3345,3340,158
|
|
20230918,092300,53098565,3345,3345,3345,3345,1000
|
|
20230918,092200,49753565,3345,3345,3345,3345,249
|
|
20230918,092100,48920660,3340,3340,3345,3340,302
|
|
20230918,092000,47911480,3340,3340,3340,3340,6
|
|
20230918,091900,47891440,3340,3340,3340,3340,422
|
|
20230918,091800,46481960,3340,3345,3345,3340,1659
|
|
20230918,091700,40936290,3350,3350,3350,3350,306
|
|
20230918,091600,39911190,3370,3370,3370,3370,0
|
|
20230918,091500,39911190,3370,3350,3370,3350,521
|
|
20230918,091400,38165820,3350,3350,3360,3350,52
|
|
20230918,091300,37991120,3350,3350,3350,3350,30
|
|
20230918,091200,37890620,3375,3375,3375,3375,0
|
|
20230918,091100,37890620,3375,3360,3375,3355,891
|
|
20230918,091000,34898495,3375,3375,3375,3375,0
|
|
20230918,090900,34898495,3375,3355,3375,3355,101
|
|
20230918,090800,34559620,3345,3345,3345,3345,0
|
|
20230918,090700,34559620,3345,3345,3345,3345,0
|
|
20230918,090600,34559620,3345,3345,3345,3345,1
|
|
20230918,090500,34556275,3345,3345,3345,3345,4100
|
|
20230918,090400,20841775,3345,3350,3350,3345,1828
|
|
20230918,090300,14727020,3345,3345,3345,3345,1401
|
|
20230918,090200,10040675,3345,3360,3360,3345,1313
|
|
20230918,090100,5642730,3365,3365,3365,3365,30
|
|
20230918,090000,5541780,3370,3395,3395,3370,1636
|