656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195300,241618925,3250,3250,3250,3250,1337
|
|
20230919,195200,241618925,3250,3250,3250,3250,0
|
|
20230919,195100,241618925,3250,3250,3250,3250,0
|
|
20230919,195000,241618925,3250,3250,3250,3250,0
|
|
20230919,194900,241618925,3250,3250,3250,3250,0
|
|
20230919,194800,241618925,3250,3250,3250,3250,0
|
|
20230919,194700,241618925,3250,3250,3250,3250,0
|
|
20230919,194600,241618925,3250,3250,3250,3250,0
|
|
20230919,194500,241618925,3250,3250,3250,3250,0
|
|
20230919,194400,241618925,3250,3250,3250,3250,0
|
|
20230919,194300,241618925,3250,3250,3250,3250,0
|
|
20230919,194200,241618925,3250,3250,3250,3250,0
|
|
20230919,194100,241618925,3250,3250,3250,3250,0
|
|
20230919,194000,241618925,3250,3250,3250,3250,0
|
|
20230919,193900,241618925,3250,3250,3250,3250,0
|
|
20230919,193800,241618925,3250,3250,3250,3250,0
|
|
20230919,193700,241618925,3250,3250,3250,3250,0
|
|
20230919,193600,241618925,3250,3250,3250,3250,0
|
|
20230919,193500,241618925,3250,3250,3250,3250,0
|
|
20230919,193400,241618925,3250,3250,3250,3250,0
|
|
20230919,193300,241618925,3250,3250,3250,3250,0
|
|
20230919,193200,241618925,3250,3250,3250,3250,0
|
|
20230919,193100,241618925,3250,3250,3250,3250,0
|
|
20230919,193000,241618925,3250,3250,3250,3250,0
|
|
20230919,192900,241618925,3250,3250,3250,3250,0
|
|
20230919,192800,241618925,3250,3250,3250,3250,0
|
|
20230919,192700,241618925,3250,3250,3250,3250,0
|
|
20230919,192600,241618925,3250,3250,3250,3250,0
|
|
20230919,192500,241618925,3250,3250,3250,3250,0
|
|
20230919,192400,241618925,3250,3250,3250,3250,0
|
|
20230919,192300,241618925,3250,3250,3250,3250,1337
|
|
20230919,192200,241618925,3250,3250,3250,3250,0
|
|
20230919,192100,241618925,3250,3250,3250,3250,0
|
|
20230919,192000,241618925,3250,3250,3250,3250,0
|
|
20230919,191900,241618925,3250,3250,3250,3250,0
|
|
20230919,191800,241618925,3250,3250,3250,3250,0
|
|
20230919,191700,241618925,3250,3250,3250,3250,0
|
|
20230919,191600,241618925,3250,3250,3250,3250,0
|
|
20230919,191500,241618925,3250,3250,3250,3250,0
|
|
20230919,191400,241618925,3250,3250,3250,3250,0
|
|
20230919,191300,241618925,3250,3250,3250,3250,0
|
|
20230919,191200,241618925,3250,3250,3250,3250,0
|
|
20230919,191100,241618925,3250,3250,3250,3250,0
|
|
20230919,191000,241618925,3250,3250,3250,3250,0
|
|
20230919,190900,241618925,3250,3250,3250,3250,0
|
|
20230919,190800,241618925,3250,3250,3250,3250,0
|
|
20230919,190700,241618925,3250,3250,3250,3250,0
|
|
20230919,190600,241618925,3250,3250,3250,3250,0
|
|
20230919,190500,241618925,3250,3250,3250,3250,0
|
|
20230919,190400,241618925,3250,3250,3250,3250,0
|
|
20230919,190300,241618925,3250,3250,3250,3250,0
|
|
20230919,190200,241618925,3250,3250,3250,3250,0
|
|
20230919,190100,241618925,3250,3250,3250,3250,0
|
|
20230919,190000,241618925,3250,3250,3250,3250,0
|
|
20230919,185900,241618925,3250,3250,3250,3250,0
|
|
20230919,185800,241618925,3250,3250,3250,3250,0
|
|
20230919,185700,241618925,3250,3250,3250,3250,0
|
|
20230919,185600,241618925,3250,3250,3250,3250,0
|
|
20230919,185500,241618925,3250,3250,3250,3250,0
|
|
20230919,185400,241618925,3250,3250,3250,3250,0
|
|
20230919,185300,241618925,3250,3250,3250,3250,1337
|
|
20230919,185200,241618925,3250,3250,3250,3250,0
|
|
20230919,185100,241618925,3250,3250,3250,3250,0
|
|
20230919,185000,241618925,3250,3250,3250,3250,0
|
|
20230919,184900,241618925,3250,3250,3250,3250,0
|
|
20230919,184800,241618925,3250,3250,3250,3250,0
|
|
20230919,184700,241618925,3250,3250,3250,3250,0
|
|
20230919,184600,241618925,3250,3250,3250,3250,0
|
|
20230919,184500,241618925,3250,3250,3250,3250,0
|
|
20230919,184400,241618925,3250,3250,3250,3250,0
|
|
20230919,184300,241618925,3250,3250,3250,3250,0
|
|
20230919,184200,241618925,3250,3250,3250,3250,0
|
|
20230919,184100,241618925,3250,3250,3250,3250,0
|
|
20230919,184000,241618925,3250,3250,3250,3250,0
|
|
20230919,183900,241618925,3250,3250,3250,3250,0
|
|
20230919,183800,241618925,3250,3250,3250,3250,0
|
|
20230919,183700,241618925,3250,3250,3250,3250,0
|
|
20230919,183600,241618925,3250,3250,3250,3250,0
|
|
20230919,183500,241618925,3250,3250,3250,3250,0
|
|
20230919,183400,241618925,3250,3250,3250,3250,0
|
|
20230919,183300,241618925,3250,3250,3250,3250,0
|
|
20230919,183200,241618925,3250,3250,3250,3250,0
|
|
20230919,183100,241618925,3250,3250,3250,3250,0
|
|
20230919,183000,241618925,3250,3250,3250,3250,0
|
|
20230919,182900,241618925,3250,3250,3250,3250,0
|
|
20230919,182800,241618925,3250,3250,3250,3250,0
|
|
20230919,182700,241618925,3250,3250,3250,3250,0
|
|
20230919,182600,241618925,3250,3250,3250,3250,0
|
|
20230919,182500,241618925,3250,3250,3250,3250,0
|
|
20230919,182400,241618925,3250,3250,3250,3250,0
|
|
20230919,182300,241618925,3250,3250,3250,3250,1337
|
|
20230919,182200,241618925,3250,3250,3250,3250,0
|
|
20230919,182100,241618925,3250,3250,3250,3250,0
|
|
20230919,182000,241618925,3250,3250,3250,3250,0
|
|
20230919,181900,241618925,3250,3250,3250,3250,0
|
|
20230919,181800,241618925,3250,3250,3250,3250,0
|
|
20230919,181700,241618925,3250,3250,3250,3250,0
|
|
20230919,181600,241618925,3250,3250,3250,3250,0
|
|
20230919,181500,241618925,3250,3250,3250,3250,0
|
|
20230919,181400,241618925,3250,3250,3250,3250,0
|
|
20230919,181300,241618925,3250,3250,3250,3250,0
|
|
20230919,181200,241618925,3250,3250,3250,3250,0
|
|
20230919,181100,241618925,3250,3250,3250,3250,0
|
|
20230919,181000,241618925,3250,3250,3250,3250,0
|
|
20230919,180900,241618925,3250,3250,3250,3250,0
|
|
20230919,180800,241618925,3250,3250,3250,3250,0
|
|
20230919,180700,241618925,3250,3250,3250,3250,0
|
|
20230919,180600,241618925,3250,3250,3250,3250,0
|
|
20230919,180500,241618925,3250,3250,3250,3250,0
|
|
20230919,180400,241618925,3250,3250,3250,3250,0
|
|
20230919,180300,241618925,3250,3250,3250,3250,0
|
|
20230919,180200,241618925,3250,3250,3250,3250,0
|
|
20230919,180100,241618925,3250,3250,3250,3250,0
|
|
20230919,180000,241618925,3250,3250,3250,3250,0
|
|
20230919,175900,241618925,3250,3250,3250,3250,0
|
|
20230919,175800,241618925,3250,3250,3250,3250,0
|
|
20230919,175700,241618925,3250,3250,3250,3250,0
|
|
20230919,175600,241618925,3250,3250,3250,3250,0
|
|
20230919,175500,241618925,3250,3250,3250,3250,0
|
|
20230919,175400,241618925,3250,3250,3250,3250,0
|
|
20230919,175300,241618925,3250,3250,3250,3250,1337
|
|
20230919,175200,241618925,3250,3250,3250,3250,0
|
|
20230919,175100,241618925,3250,3250,3250,3250,0
|
|
20230919,175000,241618925,3250,3250,3250,3250,0
|
|
20230919,174900,241618925,3250,3250,3250,3250,0
|
|
20230919,174800,241618925,3250,3250,3250,3250,0
|
|
20230919,174700,241618925,3250,3250,3250,3250,0
|
|
20230919,174600,241618925,3250,3250,3250,3250,0
|
|
20230919,174500,241618925,3250,3250,3250,3250,0
|
|
20230919,174400,241618925,3250,3250,3250,3250,0
|
|
20230919,174300,241618925,3250,3250,3250,3250,0
|
|
20230919,174200,241618925,3250,3250,3250,3250,0
|
|
20230919,174100,241618925,3250,3250,3250,3250,0
|
|
20230919,174000,241618925,3250,3250,3250,3250,0
|
|
20230919,173900,241618925,3250,3250,3250,3250,0
|
|
20230919,173800,241618925,3250,3250,3250,3250,0
|
|
20230919,173700,241618925,3250,3250,3250,3250,0
|
|
20230919,173600,241618925,3250,3250,3250,3250,0
|
|
20230919,173500,241618925,3250,3250,3250,3250,0
|
|
20230919,173400,241618925,3250,3250,3250,3250,0
|
|
20230919,173300,241618925,3250,3250,3250,3250,0
|
|
20230919,173200,241618925,3250,3250,3250,3250,0
|
|
20230919,173100,241618925,3250,3250,3250,3250,0
|
|
20230919,173000,241618925,3250,3250,3250,3250,0
|
|
20230919,172900,241618925,3250,3250,3250,3250,0
|
|
20230919,172800,241618925,3250,3250,3250,3250,0
|
|
20230919,172700,241618925,3250,3250,3250,3250,0
|
|
20230919,172600,241618925,3250,3250,3250,3250,0
|
|
20230919,172500,241618925,3250,3250,3250,3250,0
|
|
20230919,172400,241618925,3250,3250,3250,3250,0
|
|
20230919,172300,241618925,3250,3250,3250,3250,1337
|
|
20230919,172200,241618925,3250,3250,3250,3250,0
|
|
20230919,172100,241618925,3250,3250,3250,3250,0
|
|
20230919,172000,241618925,3250,3250,3250,3250,0
|
|
20230919,171900,241618925,3250,3250,3250,3250,0
|
|
20230919,171800,241618925,3250,3250,3250,3250,0
|
|
20230919,171700,241618925,3250,3250,3250,3250,0
|
|
20230919,171600,241618925,3250,3250,3250,3250,0
|
|
20230919,171500,241618925,3250,3250,3250,3250,0
|
|
20230919,171400,241618925,3250,3250,3250,3250,0
|
|
20230919,171300,241618925,3250,3250,3250,3250,0
|
|
20230919,171200,241618925,3250,3250,3250,3250,0
|
|
20230919,171100,241618925,3250,3250,3250,3250,0
|
|
20230919,171000,241618925,3250,3250,3250,3250,0
|
|
20230919,170900,241618925,3250,3250,3250,3250,0
|
|
20230919,170800,241618925,3250,3250,3250,3250,0
|
|
20230919,170700,241618925,3250,3250,3250,3250,0
|
|
20230919,170600,241618925,3250,3250,3250,3250,0
|
|
20230919,170500,241618925,3250,3250,3250,3250,0
|
|
20230919,170400,241618925,3250,3250,3250,3250,0
|
|
20230919,170300,241618925,3250,3250,3250,3250,0
|
|
20230919,170200,241618925,3250,3250,3250,3250,0
|
|
20230919,170100,241618925,3250,3250,3250,3250,0
|
|
20230919,170000,241618925,3250,3250,3250,3250,0
|
|
20230919,165900,241618925,3250,3250,3250,3250,0
|
|
20230919,165800,241618925,3250,3250,3250,3250,0
|
|
20230919,165700,241618925,3250,3250,3250,3250,0
|
|
20230919,165600,241618925,3250,3250,3250,3250,0
|
|
20230919,165500,241618925,3250,3250,3250,3250,0
|
|
20230919,165400,241618925,3250,3250,3250,3250,0
|
|
20230919,165300,241618925,3250,3250,3250,3250,1337
|
|
20230919,165200,241618925,3250,3250,3250,3250,0
|
|
20230919,165100,241618925,3250,3250,3250,3250,0
|
|
20230919,165000,241618925,3250,3250,3250,3250,0
|
|
20230919,164900,241618925,3250,3250,3250,3250,0
|
|
20230919,164800,241618925,3250,3250,3250,3250,0
|
|
20230919,164700,241618925,3250,3250,3250,3250,0
|
|
20230919,164600,241618925,3250,3250,3250,3250,0
|
|
20230919,164500,241618925,3250,3250,3250,3250,0
|
|
20230919,164400,241618925,3250,3250,3250,3250,0
|
|
20230919,164300,241618925,3250,3250,3250,3250,0
|
|
20230919,164200,241618925,3250,3250,3250,3250,0
|
|
20230919,164100,241618925,3250,3250,3250,3250,0
|
|
20230919,164000,241618925,3250,3250,3250,3250,0
|
|
20230919,163900,241618925,3250,3250,3250,3250,0
|
|
20230919,163800,241618925,3250,3250,3250,3250,0
|
|
20230919,163700,241618925,3250,3250,3250,3250,0
|
|
20230919,163600,241618925,3250,3250,3250,3250,0
|
|
20230919,163500,241618925,3250,3250,3250,3250,0
|
|
20230919,163400,241618925,3250,3250,3250,3250,0
|
|
20230919,163300,241618925,3250,3250,3250,3250,0
|
|
20230919,163200,241618925,3250,3250,3250,3250,0
|
|
20230919,163100,241618925,3250,3250,3250,3250,0
|
|
20230919,163000,241618925,3250,3250,3250,3250,0
|
|
20230919,162900,241618925,3250,3250,3250,3250,0
|
|
20230919,162800,241618925,3250,3250,3250,3250,0
|
|
20230919,162700,241618925,3250,3250,3250,3250,0
|
|
20230919,162600,241618925,3250,3250,3250,3250,0
|
|
20230919,162500,241618925,3250,3250,3250,3250,0
|
|
20230919,162400,241618925,3250,3250,3250,3250,0
|
|
20230919,162300,241618925,3250,3250,3250,3250,1337
|
|
20230919,162200,241618925,3250,3250,3250,3250,0
|
|
20230919,162100,241618925,3250,3250,3250,3250,0
|
|
20230919,162000,241618925,3250,3250,3250,3250,0
|
|
20230919,161900,241618925,3250,3250,3250,3250,0
|
|
20230919,161800,241618925,3250,3250,3250,3250,0
|
|
20230919,161700,241618925,3250,3250,3250,3250,0
|
|
20230919,161600,241618925,3250,3250,3250,3250,0
|
|
20230919,161500,241618925,3250,3250,3250,3250,0
|
|
20230919,161400,241618925,3250,3250,3250,3250,0
|
|
20230919,161300,241618925,3250,3250,3250,3250,0
|
|
20230919,161200,241618925,3250,3250,3250,3250,0
|
|
20230919,161100,241618925,3250,3250,3250,3250,0
|
|
20230919,161000,241618925,3250,3250,3250,3250,0
|
|
20230919,160900,241618925,3250,3250,3250,3250,0
|
|
20230919,160800,241618925,3250,3250,3250,3250,0
|
|
20230919,160700,241618925,3250,3250,3250,3250,0
|
|
20230919,160600,241618925,3250,3250,3250,3250,0
|
|
20230919,160500,241618925,3250,3250,3250,3250,0
|
|
20230919,160400,241618925,3250,3250,3250,3250,0
|
|
20230919,160300,241618925,3250,3250,3250,3250,0
|
|
20230919,160200,241618925,3250,3250,3250,3250,0
|
|
20230919,160100,241618925,3250,3250,3250,3250,0
|
|
20230919,160000,241618925,3250,3250,3250,3250,0
|
|
20230919,155900,241618925,3250,3250,3250,3250,0
|
|
20230919,155800,241618925,3250,3250,3250,3250,0
|
|
20230919,155700,241618925,3250,3250,3250,3250,0
|
|
20230919,155600,241618925,3250,3250,3250,3250,0
|
|
20230919,155500,241618925,3250,3250,3250,3250,0
|
|
20230919,155400,241618925,3250,3250,3250,3250,0
|
|
20230919,155300,241618925,3250,3250,3250,3250,1337
|
|
20230919,155200,241618925,3250,3250,3250,3250,0
|
|
20230919,155100,241618925,3250,3250,3250,3250,0
|
|
20230919,155000,241618925,3250,3250,3250,3250,0
|
|
20230919,154900,241618925,3250,3250,3250,3250,0
|
|
20230919,154800,241618925,3250,3250,3250,3250,0
|
|
20230919,154700,241618925,3250,3250,3250,3250,0
|
|
20230919,154600,241618925,3250,3250,3250,3250,0
|
|
20230919,154500,241618925,3250,3250,3250,3250,0
|
|
20230919,154400,241618925,3250,3250,3250,3250,0
|
|
20230919,154300,241618925,3250,3250,3250,3250,0
|
|
20230919,154200,241618925,3250,3250,3250,3250,0
|
|
20230919,154100,241618925,3250,3250,3250,3250,0
|
|
20230919,154000,241618925,3250,3250,3250,3250,0
|
|
20230919,153900,241618925,3250,3250,3250,3250,0
|
|
20230919,153800,241618925,3250,3250,3250,3250,0
|
|
20230919,153700,241618925,3250,3250,3250,3250,0
|
|
20230919,153600,241618925,3250,3250,3250,3250,0
|
|
20230919,153500,241618925,3250,3250,3250,3250,0
|
|
20230919,153400,241618925,3250,3250,3250,3250,0
|
|
20230919,153300,241618925,3250,3250,3250,3250,0
|
|
20230919,153200,241618925,3250,3250,3250,3250,0
|
|
20230919,153100,241618925,3250,3250,3250,3250,0
|
|
20230919,153000,241618925,3250,3250,3250,3250,1337
|
|
20230919,152900,237273675,3235,3235,3235,3235,0
|
|
20230919,152800,237273675,3235,3235,3235,3235,0
|
|
20230919,152700,237273675,3235,3235,3235,3235,0
|
|
20230919,152600,237273675,3235,3235,3235,3235,0
|
|
20230919,152500,237273675,3235,3235,3235,3235,0
|
|
20230919,152400,237273675,3235,3235,3235,3235,0
|
|
20230919,152300,237273675,3235,3235,3235,3235,0
|
|
20230919,152200,237273675,3235,3235,3235,3235,0
|
|
20230919,152100,237273675,3235,3235,3235,3235,0
|
|
20230919,152000,237273675,3235,3235,3235,3235,0
|
|
20230919,151900,237273675,3235,3235,3235,3235,1141
|
|
20230919,151800,233582540,3235,3250,3250,3235,294
|
|
20230919,151700,232630000,3250,3250,3250,3250,52
|
|
20230919,151600,232461000,3240,3240,3240,3240,475
|
|
20230919,151500,230922000,3255,3255,3255,3255,0
|
|
20230919,151400,230922000,3255,3255,3255,3255,0
|
|
20230919,151300,230922000,3255,3255,3255,3255,0
|
|
20230919,151200,230922000,3255,3255,3255,3255,0
|
|
20230919,151100,230922000,3255,3255,3255,3255,0
|
|
20230919,151000,230922000,3255,3255,3255,3255,0
|
|
20230919,150900,230922000,3255,3250,3255,3250,120
|
|
20230919,150800,230531950,3235,3235,3235,3235,200
|
|
20230919,150700,229884950,3250,3250,3250,3250,0
|
|
20230919,150600,229884950,3250,3250,3250,3250,170
|
|
20230919,150500,229332450,3250,3250,3250,3250,1
|
|
20230919,150400,229329200,3235,3245,3245,3235,858
|
|
20230919,150300,226553470,3235,3235,3235,3235,0
|
|
20230919,150200,226553470,3235,3235,3235,3235,300
|
|
20230919,150100,225582970,3235,3235,3235,3235,1098
|
|
20230919,150000,222030940,3235,3235,3235,3235,100
|
|
20230919,145900,221707440,3235,3235,3235,3235,60
|
|
20230919,145800,221513340,3235,3235,3235,3235,0
|
|
20230919,145700,221513340,3235,3235,3235,3235,1
|
|
20230919,145600,221510105,3250,3250,3250,3250,0
|
|
20230919,145500,221510105,3250,3250,3250,3250,0
|
|
20230919,145400,221510105,3250,3250,3250,3250,0
|
|
20230919,145300,221510105,3250,3250,3250,3250,0
|
|
20230919,145200,221510105,3250,3250,3250,3250,0
|
|
20230919,145100,221510105,3250,3250,3250,3250,0
|
|
20230919,145000,221510105,3250,3250,3250,3250,0
|
|
20230919,144900,221510105,3250,3250,3250,3250,0
|
|
20230919,144800,221510105,3250,3240,3250,3230,1340
|
|
20230919,144700,217171225,3240,3235,3240,3235,10
|
|
20230919,144600,217138860,3235,3235,3235,3235,1
|
|
20230919,144500,217135625,3235,3235,3235,3235,104
|
|
20230919,144400,216799185,3240,3235,3240,3235,13
|
|
20230919,144300,216757125,3235,3235,3235,3235,0
|
|
20230919,144200,216757125,3235,3240,3240,3235,3187
|
|
20230919,144100,206447160,3240,3240,3240,3240,309
|
|
20230919,144000,205446000,3240,3240,3240,3240,0
|
|
20230919,143900,205446000,3240,3240,3240,3240,0
|
|
20230919,143800,205446000,3240,3240,3240,3240,10
|
|
20230919,143700,205413600,3240,3240,3240,3240,1
|
|
20230919,143600,205410360,3240,3240,3240,3240,1
|
|
20230919,143500,205407120,3240,3240,3240,3240,48
|
|
20230919,143400,205251600,3240,3240,3240,3240,6
|
|
20230919,143300,205232160,3240,3240,3240,3240,37
|
|
20230919,143200,205112280,3240,3240,3240,3240,0
|
|
20230919,143100,205112280,3240,3245,3245,3240,3826
|
|
20230919,143000,192715990,3245,3245,3245,3245,0
|
|
20230919,142900,192715990,3245,3245,3245,3245,0
|
|
20230919,142800,192715990,3245,3245,3245,3245,0
|
|
20230919,142700,192715990,3245,3245,3245,3245,16
|
|
20230919,142600,192664070,3250,3250,3250,3250,0
|
|
20230919,142500,192664070,3250,3250,3250,3250,10
|
|
20230919,142400,192631570,3250,3250,3250,3250,0
|
|
20230919,142300,192631570,3250,3250,3250,3250,1
|
|
20230919,142200,192628320,3250,3250,3250,3250,100
|
|
20230919,142100,192303320,3250,3250,3250,3250,0
|
|
20230919,142000,192303320,3250,3250,3250,3250,10
|
|
20230919,141900,192270820,3250,3250,3250,3250,0
|
|
20230919,141800,192270820,3250,3250,3250,3250,0
|
|
20230919,141700,192270820,3250,3250,3250,3250,0
|
|
20230919,141600,192270820,3250,3250,3250,3250,40
|
|
20230919,141500,192140820,3250,3250,3250,3250,2
|
|
20230919,141400,192134320,3240,3240,3240,3240,0
|
|
20230919,141300,192134320,3240,3240,3240,3240,0
|
|
20230919,141200,192134320,3240,3240,3240,3240,593
|
|
20230919,141100,190213000,3245,3245,3245,3245,0
|
|
20230919,141000,190213000,3245,3245,3245,3245,0
|
|
20230919,140900,190213000,3245,3245,3245,3245,0
|
|
20230919,140800,190213000,3245,3245,3245,3245,0
|
|
20230919,140700,190213000,3245,3245,3245,3245,1170
|
|
20230919,140600,186416350,3250,3250,3250,3250,0
|
|
20230919,140500,186416350,3250,3250,3250,3250,0
|
|
20230919,140400,186416350,3250,3250,3250,3250,0
|
|
20230919,140300,186416350,3250,3255,3255,3250,14
|
|
20230919,140200,186370835,3250,3250,3250,3250,50
|
|
20230919,140100,186208335,3250,3250,3250,3250,0
|
|
20230919,140000,186208335,3250,3250,3250,3250,0
|
|
20230919,135900,186208335,3250,3250,3250,3250,0
|
|
20230919,135800,186208335,3250,3250,3250,3250,0
|
|
20230919,135700,186208335,3250,3250,3250,3250,0
|
|
20230919,135600,186208335,3250,3250,3250,3250,0
|
|
20230919,135500,186208335,3250,3250,3250,3250,0
|
|
20230919,135400,186208335,3250,3250,3250,3250,12
|
|
20230919,135300,186169335,3250,3250,3250,3250,0
|
|
20230919,135200,186169335,3250,3250,3250,3250,0
|
|
20230919,135100,186169335,3250,3250,3250,3250,0
|
|
20230919,135000,186169335,3250,3250,3250,3250,0
|
|
20230919,134900,186169335,3250,3245,3250,3245,2460
|
|
20230919,134800,178184135,3245,3245,3245,3245,0
|
|
20230919,134700,178184135,3245,3245,3245,3245,0
|
|
20230919,134600,178184135,3245,3245,3245,3245,0
|
|
20230919,134500,178184135,3245,3245,3245,3245,0
|
|
20230919,134400,178184135,3245,3245,3245,3245,0
|
|
20230919,134300,178184135,3245,3245,3245,3245,0
|
|
20230919,134200,178184135,3245,3245,3245,3245,0
|
|
20230919,134100,178184135,3245,3245,3245,3245,0
|
|
20230919,134000,178184135,3245,3245,3245,3245,0
|
|
20230919,133900,178184135,3245,3245,3245,3245,2123
|
|
20230919,133800,171295000,3245,3245,3245,3245,0
|
|
20230919,133700,171295000,3245,3245,3245,3245,0
|
|
20230919,133600,171295000,3245,3245,3245,3245,90
|
|
20230919,133500,171002950,3240,3240,3240,3240,80
|
|
20230919,133400,170743750,3245,3245,3245,3245,66
|
|
20230919,133300,170529580,3240,3240,3240,3240,0
|
|
20230919,133200,170529580,3240,3240,3240,3240,0
|
|
20230919,133100,170529580,3240,3240,3240,3240,0
|
|
20230919,133000,170529580,3240,3240,3240,3240,550
|
|
20230919,132900,168747580,3245,3245,3245,3245,0
|
|
20230919,132800,168747580,3245,3245,3245,3240,1247
|
|
20230919,132700,164703220,3240,3240,3240,3240,2900
|
|
20230919,132600,155307220,3245,3245,3245,3245,2173
|
|
20230919,132500,148255835,3250,3250,3250,3250,6
|
|
20230919,132400,148236335,3250,3250,3250,3250,0
|
|
20230919,132300,148236335,3250,3250,3250,3250,0
|
|
20230919,132200,148236335,3250,3250,3250,3250,0
|
|
20230919,132100,148236335,3250,3250,3250,3250,0
|
|
20230919,132000,148236335,3250,3250,3250,3250,0
|
|
20230919,131900,148236335,3250,3250,3250,3250,0
|
|
20230919,131800,148236335,3250,3250,3250,3250,0
|
|
20230919,131700,148236335,3250,3250,3250,3250,0
|
|
20230919,131600,148236335,3250,3250,3250,3250,0
|
|
20230919,131500,148236335,3250,3250,3250,3250,0
|
|
20230919,131400,148236335,3250,3250,3250,3250,0
|
|
20230919,131300,148236335,3250,3250,3250,3250,0
|
|
20230919,131200,148236335,3250,3250,3250,3250,5
|
|
20230919,131100,148220085,3250,3250,3250,3250,0
|
|
20230919,131000,148220085,3250,3250,3250,3250,0
|
|
20230919,130900,148220085,3250,3250,3250,3250,0
|
|
20230919,130800,148220085,3250,3250,3250,3250,0
|
|
20230919,130700,148220085,3250,3250,3250,3250,0
|
|
20230919,130600,148220085,3250,3250,3250,3250,0
|
|
20230919,130500,148220085,3250,3250,3250,3250,369
|
|
20230919,130400,147020835,3255,3255,3255,3255,0
|
|
20230919,130300,147020835,3255,3255,3255,3255,0
|
|
20230919,130200,147020835,3255,3255,3255,3255,0
|
|
20230919,130100,147020835,3255,3255,3255,3255,0
|
|
20230919,130000,147020835,3255,3255,3255,3255,0
|
|
20230919,125900,147020835,3255,3255,3255,3255,0
|
|
20230919,125800,147020835,3255,3245,3255,3245,2
|
|
20230919,125700,147014335,3250,3245,3250,3245,242
|
|
20230919,125600,146229020,3255,3255,3255,3255,0
|
|
20230919,125500,146229020,3255,3255,3255,3255,0
|
|
20230919,125400,146229020,3255,3255,3255,3255,0
|
|
20230919,125300,146229020,3255,3255,3255,3255,0
|
|
20230919,125200,146229020,3255,3245,3255,3245,2
|
|
20230919,125100,146222520,3250,3250,3250,3250,0
|
|
20230919,125000,146222520,3250,3250,3250,3250,0
|
|
20230919,124900,146222520,3250,3250,3250,3250,776
|
|
20230919,124800,143700520,3260,3260,3260,3260,0
|
|
20230919,124700,143700520,3260,3260,3260,3260,0
|
|
20230919,124600,143700520,3260,3260,3260,3260,0
|
|
20230919,124500,143700520,3260,3260,3260,3260,0
|
|
20230919,124400,143700520,3260,3260,3260,3260,0
|
|
20230919,124300,143700520,3260,3260,3260,3260,0
|
|
20230919,124200,143700520,3260,3260,3260,3260,1
|
|
20230919,124100,143697260,3250,3250,3250,3250,1
|
|
20230919,124000,143694010,3260,3260,3260,3260,0
|
|
20230919,123900,143694010,3260,3260,3260,3260,10
|
|
20230919,123800,143661410,3260,3260,3260,3260,25
|
|
20230919,123700,143579910,3260,3260,3260,3260,0
|
|
20230919,123600,143579910,3260,3260,3260,3260,0
|
|
20230919,123500,143579910,3260,3260,3260,3260,1
|
|
20230919,123400,143576650,3245,3245,3245,3245,0
|
|
20230919,123300,143576650,3245,3245,3245,3245,0
|
|
20230919,123200,143576650,3245,3245,3245,3245,0
|
|
20230919,123100,143576650,3245,3245,3245,3245,0
|
|
20230919,123000,143576650,3245,3245,3245,3245,0
|
|
20230919,122900,143576650,3245,3245,3245,3245,1600
|
|
20230919,122800,138384650,3250,3250,3250,3250,0
|
|
20230919,122700,138384650,3250,3250,3250,3250,0
|
|
20230919,122600,138384650,3250,3250,3250,3250,0
|
|
20230919,122500,138384650,3250,3250,3250,3250,0
|
|
20230919,122400,138384650,3250,3250,3250,3250,354
|
|
20230919,122300,137234150,3255,3255,3255,3255,0
|
|
20230919,122200,137234150,3255,3255,3255,3255,0
|
|
20230919,122100,137234150,3255,3255,3255,3255,0
|
|
20230919,122000,137234150,3255,3255,3255,3255,0
|
|
20230919,121900,137234150,3255,3255,3255,3255,0
|
|
20230919,121800,137234150,3255,3255,3255,3255,0
|
|
20230919,121700,137234150,3255,3255,3255,3255,0
|
|
20230919,121600,137234150,3255,3255,3255,3255,30
|
|
20230919,121500,137136500,3250,3250,3250,3250,0
|
|
20230919,121400,137136500,3250,3250,3250,3250,11
|
|
20230919,121300,137100750,3250,3250,3250,3250,0
|
|
20230919,121200,137100750,3250,3250,3250,3250,0
|
|
20230919,121100,137100750,3250,3250,3250,3250,0
|
|
20230919,121000,137100750,3250,3250,3250,3250,0
|
|
20230919,120900,137100750,3250,3250,3250,3250,0
|
|
20230919,120800,137100750,3250,3250,3250,3250,0
|
|
20230919,120700,137100750,3250,3250,3250,3250,10
|
|
20230919,120600,137068250,3260,3260,3260,3260,0
|
|
20230919,120500,137068250,3260,3260,3260,3260,0
|
|
20230919,120400,137068250,3260,3260,3260,3260,0
|
|
20230919,120300,137068250,3260,3260,3260,3260,1
|
|
20230919,120200,137064990,3245,3245,3245,3245,1
|
|
20230919,120100,137061745,3240,3245,3245,3240,3212
|
|
20230919,120000,126638825,3245,3245,3245,3245,0
|
|
20230919,115900,126638825,3245,3245,3245,3245,0
|
|
20230919,115800,126638825,3245,3245,3245,3245,869
|
|
20230919,115700,123818920,3250,3270,3270,3250,21
|
|
20230919,115600,123750650,3250,3250,3250,3250,4959
|
|
20230919,115500,107633900,3270,3270,3270,3270,0
|
|
20230919,115400,107633900,3270,3270,3270,3270,0
|
|
20230919,115300,107633900,3270,3255,3270,3255,2221
|
|
20230919,115200,100404530,3270,3270,3270,3270,0
|
|
20230919,115100,100404530,3270,3270,3270,3270,0
|
|
20230919,115000,100404530,3270,3270,3270,3270,0
|
|
20230919,114900,100404530,3270,3270,3270,3270,0
|
|
20230919,114800,100404530,3270,3270,3270,3270,0
|
|
20230919,114700,100404530,3270,3270,3270,3270,0
|
|
20230919,114600,100404530,3270,3270,3270,3270,0
|
|
20230919,114500,100404530,3270,3270,3270,3270,0
|
|
20230919,114400,100404530,3270,3270,3270,3270,0
|
|
20230919,114300,100404530,3270,3270,3270,3270,20
|
|
20230919,114200,100339130,3270,3270,3270,3270,0
|
|
20230919,114100,100339130,3270,3270,3270,3270,0
|
|
20230919,114000,100339130,3270,3270,3270,3270,3
|
|
20230919,113900,100329320,3255,3255,3255,3255,0
|
|
20230919,113800,100329320,3255,3255,3255,3255,0
|
|
20230919,113700,100329320,3255,3255,3255,3255,0
|
|
20230919,113600,100329320,3255,3255,3255,3255,22
|
|
20230919,113500,100257710,3255,3255,3255,3255,0
|
|
20230919,113400,100257710,3255,3255,3255,3255,0
|
|
20230919,113300,100257710,3255,3255,3255,3255,0
|
|
20230919,113200,100257710,3255,3255,3255,3255,0
|
|
20230919,113100,100257710,3255,3255,3255,3255,0
|
|
20230919,113000,100257710,3255,3255,3255,3255,0
|
|
20230919,112900,100257710,3255,3255,3255,3255,948
|
|
20230919,112800,97171970,3260,3260,3260,3260,0
|
|
20230919,112700,97171970,3260,3260,3260,3260,0
|
|
20230919,112600,97171970,3260,3260,3260,3260,949
|
|
20230919,112500,94078230,3270,3270,3270,3270,0
|
|
20230919,112400,94078230,3270,3270,3270,3270,15
|
|
20230919,112300,94029180,3265,3265,3265,3265,56
|
|
20230919,112200,93846340,3260,3260,3260,3260,125
|
|
20230919,112100,93438840,3260,3260,3260,3260,20
|
|
20230919,112000,93373640,3260,3260,3260,3260,5
|
|
20230919,111900,93357340,3260,3260,3260,3260,0
|
|
20230919,111800,93357340,3260,3260,3260,3260,0
|
|
20230919,111700,93357340,3260,3260,3260,3260,0
|
|
20230919,111600,93357340,3260,3260,3260,3260,0
|
|
20230919,111500,93357340,3260,3260,3260,3260,0
|
|
20230919,111400,93357340,3260,3260,3260,3260,2
|
|
20230919,111300,93350820,3265,3265,3265,3265,0
|
|
20230919,111200,93350820,3265,3265,3265,3265,0
|
|
20230919,111100,93350820,3265,3265,3265,3265,0
|
|
20230919,111000,93350820,3265,3265,3265,3265,0
|
|
20230919,110900,93350820,3265,3265,3265,3265,0
|
|
20230919,110800,93350820,3265,3265,3265,3265,2
|
|
20230919,110700,93344290,3265,3265,3265,3265,0
|
|
20230919,110600,93344290,3265,3260,3265,3260,110
|
|
20230919,110500,92985640,3270,3270,3270,3270,0
|
|
20230919,110400,92985640,3270,3270,3270,3270,0
|
|
20230919,110300,92985640,3270,3270,3270,3270,0
|
|
20230919,110200,92985640,3270,3270,3270,3270,1
|
|
20230919,110100,92982370,3260,3260,3260,3260,0
|
|
20230919,110000,92982370,3260,3260,3260,3260,467
|
|
20230919,105900,91459950,3270,3270,3270,3270,1
|
|
20230919,105800,91456680,3255,3255,3255,3255,0
|
|
20230919,105700,91456680,3255,3255,3255,3255,1
|
|
20230919,105600,91453425,3255,3255,3255,3255,0
|
|
20230919,105500,91453425,3255,3255,3255,3255,0
|
|
20230919,105400,91453425,3255,3255,3255,3255,1000
|
|
20230919,105300,88198425,3255,3255,3255,3255,1
|
|
20230919,105200,88195170,3270,3270,3270,3270,0
|
|
20230919,105100,88195170,3270,3270,3270,3270,1
|
|
20230919,105000,88191900,3260,3260,3260,3260,0
|
|
20230919,104900,88191900,3260,3260,3260,3260,0
|
|
20230919,104800,88191900,3260,3260,3260,3260,348
|
|
20230919,104700,87057420,3260,3260,3260,3260,678
|
|
20230919,104600,84847140,3265,3265,3265,3265,2
|
|
20230919,104500,84840610,3265,3265,3265,3265,0
|
|
20230919,104400,84840610,3265,3260,3265,3260,402
|
|
20230919,104300,83530080,3260,3260,3260,3260,16
|
|
20230919,104200,83477920,3265,3265,3265,3265,0
|
|
20230919,104100,83477920,3265,3265,3265,3265,0
|
|
20230919,104000,83477920,3265,3265,3265,3265,100
|
|
20230919,103900,83151420,3265,3265,3265,3265,1
|
|
20230919,103800,83148155,3260,3260,3260,3260,0
|
|
20230919,103700,83148155,3260,3260,3260,3260,0
|
|
20230919,103600,83148155,3260,3260,3260,3260,100
|
|
20230919,103500,82822155,3260,3260,3260,3260,50
|
|
20230919,103400,82659155,3270,3270,3270,3270,1
|
|
20230919,103300,82655885,3260,3260,3260,3260,0
|
|
20230919,103200,82655885,3260,3260,3260,3260,0
|
|
20230919,103100,82655885,3260,3260,3260,3260,0
|
|
20230919,103000,82655885,3260,3260,3260,3260,0
|
|
20230919,102900,82655885,3260,3270,3270,3260,801
|
|
20230919,102800,80036625,3270,3270,3270,3270,0
|
|
20230919,102700,80036625,3270,3270,3270,3270,46
|
|
20230919,102600,79886205,3270,3270,3270,3270,0
|
|
20230919,102500,79886205,3270,3270,3270,3270,100
|
|
20230919,102400,79559205,3270,3270,3270,3270,0
|
|
20230919,102300,79559205,3270,3270,3270,3270,0
|
|
20230919,102200,79559205,3270,3270,3270,3270,0
|
|
20230919,102100,79559205,3270,3270,3270,3270,0
|
|
20230919,102000,79559205,3270,3270,3270,3270,0
|
|
20230919,101900,79559205,3270,3270,3270,3270,1
|
|
20230919,101800,79555935,3260,3260,3260,3260,10
|
|
20230919,101700,79523335,3255,3255,3255,3255,0
|
|
20230919,101600,79523335,3255,3260,3260,3255,958
|
|
20230919,101500,76404995,3270,3270,3270,3270,1
|
|
20230919,101400,76401725,3255,3255,3255,3255,0
|
|
20230919,101300,76401725,3255,3260,3260,3255,860
|
|
20230919,101200,73602375,3270,3270,3270,3270,2
|
|
20230919,101100,73595835,3260,3260,3260,3260,0
|
|
20230919,101000,73595835,3260,3260,3260,3260,0
|
|
20230919,100900,73595835,3260,3255,3270,3255,444
|
|
20230919,100800,72150385,3255,3255,3255,3255,0
|
|
20230919,100700,72150385,3255,3255,3255,3255,979
|
|
20230919,100600,68963740,3255,3255,3255,3255,0
|
|
20230919,100500,68963740,3255,3255,3255,3255,0
|
|
20230919,100400,68963740,3255,3255,3255,3255,4
|
|
20230919,100300,68950720,3275,3275,3275,3275,0
|
|
20230919,100200,68950720,3275,3275,3275,3275,0
|
|
20230919,100100,68950720,3275,3275,3275,3275,1
|
|
20230919,100000,68947445,3255,3255,3255,3255,0
|
|
20230919,095900,68947445,3255,3255,3255,3255,718
|
|
20230919,095800,66610355,3255,3255,3255,3255,0
|
|
20230919,095700,66610355,3255,3255,3255,3255,0
|
|
20230919,095600,66610355,3255,3255,3255,3255,2
|
|
20230919,095500,66603845,3250,3250,3250,3250,200
|
|
20230919,095400,65953845,3250,3250,3250,3250,0
|
|
20230919,095300,65953845,3250,3250,3255,3250,1271
|
|
20230919,095200,61821590,3250,3250,3250,3250,0
|
|
20230919,095100,61821590,3250,3250,3250,3250,50
|
|
20230919,095000,61659090,3245,3245,3245,3245,0
|
|
20230919,094900,61659090,3245,3245,3245,3245,0
|
|
20230919,094800,61659090,3245,3250,3250,3245,283
|
|
20230919,094700,60740505,3250,3255,3255,3250,2452
|
|
20230919,094600,52767155,3260,3260,3260,3260,1
|
|
20230919,094500,52763895,3260,3260,3260,3260,0
|
|
20230919,094400,52763895,3260,3260,3260,3260,1496
|
|
20230919,094300,47886935,3265,3265,3265,3265,0
|
|
20230919,094200,47886935,3265,3265,3265,3265,0
|
|
20230919,094100,47886935,3265,3265,3265,3265,0
|
|
20230919,094000,47886935,3265,3275,3275,3265,161
|
|
20230919,093900,47361010,3260,3260,3260,3260,0
|
|
20230919,093800,47361010,3260,3260,3260,3260,570
|
|
20230919,093700,45502810,3275,3275,3275,3275,0
|
|
20230919,093600,45502810,3275,3275,3275,3275,1
|
|
20230919,093500,45499535,3265,3265,3265,3265,50
|
|
20230919,093400,45336285,3275,3275,3275,3275,100
|
|
20230919,093300,45008785,3275,3275,3275,3275,1
|
|
20230919,093200,45005510,3265,3265,3265,3265,510
|
|
20230919,093100,43340360,3270,3270,3270,3270,50
|
|
20230919,093000,43176860,3270,3270,3270,3270,1
|
|
20230919,092900,43173590,3265,3265,3265,3265,301
|
|
20230919,092800,42190825,3265,3265,3265,3265,0
|
|
20230919,092700,42190825,3265,3265,3265,3265,629
|
|
20230919,092600,40137140,3270,3270,3270,3270,21
|
|
20230919,092500,40068470,3275,3275,3275,3275,10
|
|
20230919,092400,40035720,3275,3275,3275,3275,20
|
|
20230919,092300,39970220,3275,3275,3275,3275,70
|
|
20230919,092200,39740970,3275,3275,3280,3275,61
|
|
20230919,092100,39540905,3280,3280,3280,3280,50
|
|
20230919,092000,39376905,3285,3270,3285,3270,344
|
|
20230919,091900,38248665,3285,3285,3285,3285,1
|
|
20230919,091800,38245380,3270,3275,3275,3270,1530
|
|
20230919,091700,33242230,3295,3295,3295,3295,0
|
|
20230919,091600,33242230,3295,3275,3295,3275,1768
|
|
20230919,091500,27452010,3295,3280,3295,3275,267
|
|
20230919,091400,26577400,3300,3300,3300,3300,0
|
|
20230919,091300,26577400,3300,3300,3300,3300,0
|
|
20230919,091200,26577400,3300,3300,3300,3300,0
|
|
20230919,091100,26577400,3300,3270,3300,3270,612
|
|
20230919,091000,24572605,3270,3270,3270,3270,7
|
|
20230919,090900,24549715,3265,3265,3265,3265,0
|
|
20230919,090800,24549715,3265,3265,3265,3265,153
|
|
20230919,090700,24050170,3265,3255,3265,3255,315
|
|
20230919,090600,23022695,3265,3260,3270,3260,124
|
|
20230919,090500,22618420,3270,3265,3270,3260,226
|
|
20230919,090400,21881630,3250,3255,3260,3250,4689
|
|
20230919,090300,6618995,3255,3265,3265,3255,627
|
|
20230919,090200,4575170,3300,3300,3300,3300,110
|
|
20230919,090100,4212170,3300,3300,3300,3300,0
|
|
20230919,090000,4212170,3300,3280,3300,3260,1289
|