658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195500,259899895,3475,3475,3475,3475,2372
|
|
20230912,195400,259899895,3475,3475,3475,3475,0
|
|
20230912,195300,259899895,3475,3475,3475,3475,0
|
|
20230912,195200,259899895,3475,3475,3475,3475,0
|
|
20230912,195100,259899895,3475,3475,3475,3475,0
|
|
20230912,195000,259899895,3475,3475,3475,3475,0
|
|
20230912,194900,259899895,3475,3475,3475,3475,0
|
|
20230912,194800,259899895,3475,3475,3475,3475,0
|
|
20230912,194700,259899895,3475,3475,3475,3475,0
|
|
20230912,194600,259899895,3475,3475,3475,3475,0
|
|
20230912,194500,259899895,3475,3475,3475,3475,0
|
|
20230912,194400,259899895,3475,3475,3475,3475,0
|
|
20230912,194300,259899895,3475,3475,3475,3475,0
|
|
20230912,194200,259899895,3475,3475,3475,3475,0
|
|
20230912,194100,259899895,3475,3475,3475,3475,0
|
|
20230912,194000,259899895,3475,3475,3475,3475,0
|
|
20230912,193900,259899895,3475,3475,3475,3475,0
|
|
20230912,193800,259899895,3475,3475,3475,3475,0
|
|
20230912,193700,259899895,3475,3475,3475,3475,0
|
|
20230912,193600,259899895,3475,3475,3475,3475,0
|
|
20230912,193500,259899895,3475,3475,3475,3475,0
|
|
20230912,193400,259899895,3475,3475,3475,3475,0
|
|
20230912,193300,259899895,3475,3475,3475,3475,0
|
|
20230912,193200,259899895,3475,3475,3475,3475,0
|
|
20230912,193100,259899895,3475,3475,3475,3475,0
|
|
20230912,193000,259899895,3475,3475,3475,3475,0
|
|
20230912,192900,259899895,3475,3475,3475,3475,0
|
|
20230912,192800,259899895,3475,3475,3475,3475,0
|
|
20230912,192700,259899895,3475,3475,3475,3475,0
|
|
20230912,192600,259899895,3475,3475,3475,3475,0
|
|
20230912,192500,259899895,3475,3475,3475,3475,2372
|
|
20230912,192400,259899895,3475,3475,3475,3475,0
|
|
20230912,192300,259899895,3475,3475,3475,3475,0
|
|
20230912,192200,259899895,3475,3475,3475,3475,0
|
|
20230912,192100,259899895,3475,3475,3475,3475,0
|
|
20230912,192000,259899895,3475,3475,3475,3475,0
|
|
20230912,191900,259899895,3475,3475,3475,3475,0
|
|
20230912,191800,259899895,3475,3475,3475,3475,0
|
|
20230912,191700,259899895,3475,3475,3475,3475,0
|
|
20230912,191600,259899895,3475,3475,3475,3475,0
|
|
20230912,191500,259899895,3475,3475,3475,3475,0
|
|
20230912,191400,259899895,3475,3475,3475,3475,0
|
|
20230912,191300,259899895,3475,3475,3475,3475,0
|
|
20230912,191200,259899895,3475,3475,3475,3475,0
|
|
20230912,191100,259899895,3475,3475,3475,3475,0
|
|
20230912,191000,259899895,3475,3475,3475,3475,0
|
|
20230912,190900,259899895,3475,3475,3475,3475,0
|
|
20230912,190800,259899895,3475,3475,3475,3475,0
|
|
20230912,190700,259899895,3475,3475,3475,3475,0
|
|
20230912,190600,259899895,3475,3475,3475,3475,0
|
|
20230912,190500,259899895,3475,3475,3475,3475,0
|
|
20230912,190400,259899895,3475,3475,3475,3475,0
|
|
20230912,190300,259899895,3475,3475,3475,3475,0
|
|
20230912,190200,259899895,3475,3475,3475,3475,0
|
|
20230912,190100,259899895,3475,3475,3475,3475,0
|
|
20230912,190000,259899895,3475,3475,3475,3475,0
|
|
20230912,185900,259899895,3475,3475,3475,3475,0
|
|
20230912,185800,259899895,3475,3475,3475,3475,0
|
|
20230912,185700,259899895,3475,3475,3475,3475,0
|
|
20230912,185600,259899895,3475,3475,3475,3475,0
|
|
20230912,185500,259899895,3475,3475,3475,3475,2372
|
|
20230912,185400,259899895,3475,3475,3475,3475,0
|
|
20230912,185300,259899895,3475,3475,3475,3475,0
|
|
20230912,185200,259899895,3475,3475,3475,3475,0
|
|
20230912,185100,259899895,3475,3475,3475,3475,0
|
|
20230912,185000,259899895,3475,3475,3475,3475,0
|
|
20230912,184900,259899895,3475,3475,3475,3475,0
|
|
20230912,184800,259899895,3475,3475,3475,3475,0
|
|
20230912,184700,259899895,3475,3475,3475,3475,0
|
|
20230912,184600,259899895,3475,3475,3475,3475,0
|
|
20230912,184500,259899895,3475,3475,3475,3475,0
|
|
20230912,184400,259899895,3475,3475,3475,3475,0
|
|
20230912,184300,259899895,3475,3475,3475,3475,0
|
|
20230912,184200,259899895,3475,3475,3475,3475,0
|
|
20230912,184100,259899895,3475,3475,3475,3475,0
|
|
20230912,184000,259899895,3475,3475,3475,3475,0
|
|
20230912,183900,259899895,3475,3475,3475,3475,0
|
|
20230912,183800,259899895,3475,3475,3475,3475,0
|
|
20230912,183700,259899895,3475,3475,3475,3475,0
|
|
20230912,183600,259899895,3475,3475,3475,3475,0
|
|
20230912,183500,259899895,3475,3475,3475,3475,0
|
|
20230912,183400,259899895,3475,3475,3475,3475,0
|
|
20230912,183300,259899895,3475,3475,3475,3475,0
|
|
20230912,183200,259899895,3475,3475,3475,3475,0
|
|
20230912,183100,259899895,3475,3475,3475,3475,0
|
|
20230912,183000,259899895,3475,3475,3475,3475,0
|
|
20230912,182900,259899895,3475,3475,3475,3475,0
|
|
20230912,182800,259899895,3475,3475,3475,3475,0
|
|
20230912,182700,259899895,3475,3475,3475,3475,0
|
|
20230912,182600,259899895,3475,3475,3475,3475,0
|
|
20230912,182500,259899895,3475,3475,3475,3475,2372
|
|
20230912,182400,259899895,3475,3475,3475,3475,0
|
|
20230912,182300,259899895,3475,3475,3475,3475,0
|
|
20230912,182200,259899895,3475,3475,3475,3475,0
|
|
20230912,182100,259899895,3475,3475,3475,3475,0
|
|
20230912,182000,259899895,3475,3475,3475,3475,0
|
|
20230912,181900,259899895,3475,3475,3475,3475,0
|
|
20230912,181800,259899895,3475,3475,3475,3475,0
|
|
20230912,181700,259899895,3475,3475,3475,3475,0
|
|
20230912,181600,259899895,3475,3475,3475,3475,0
|
|
20230912,181500,259899895,3475,3475,3475,3475,0
|
|
20230912,181400,259899895,3475,3475,3475,3475,0
|
|
20230912,181300,259899895,3475,3475,3475,3475,0
|
|
20230912,181200,259899895,3475,3475,3475,3475,0
|
|
20230912,181100,259899895,3475,3475,3475,3475,0
|
|
20230912,181000,259899895,3475,3475,3475,3475,0
|
|
20230912,180900,259899895,3475,3475,3475,3475,0
|
|
20230912,180800,259899895,3475,3475,3475,3475,0
|
|
20230912,180700,259899895,3475,3475,3475,3475,0
|
|
20230912,180600,259899895,3475,3475,3475,3475,0
|
|
20230912,180500,259899895,3475,3475,3475,3475,0
|
|
20230912,180400,259899895,3475,3475,3475,3475,0
|
|
20230912,180300,259899895,3475,3475,3475,3475,0
|
|
20230912,180200,259899895,3475,3475,3475,3475,0
|
|
20230912,180100,259899895,3475,3475,3475,3475,0
|
|
20230912,180000,259899895,3475,3475,3475,3475,0
|
|
20230912,175900,259899895,3475,3475,3475,3475,0
|
|
20230912,175800,259899895,3475,3475,3475,3475,0
|
|
20230912,175700,259899895,3475,3475,3475,3475,0
|
|
20230912,175600,259899895,3475,3475,3475,3475,0
|
|
20230912,175500,259899895,3475,3475,3475,3475,2372
|
|
20230912,175400,259899895,3475,3475,3475,3475,0
|
|
20230912,175300,259899895,3475,3475,3475,3475,0
|
|
20230912,175200,259899895,3475,3475,3475,3475,0
|
|
20230912,175100,259899895,3475,3475,3475,3475,0
|
|
20230912,175000,259899895,3475,3475,3475,3475,0
|
|
20230912,174900,259899895,3475,3475,3475,3475,0
|
|
20230912,174800,259899895,3475,3475,3475,3475,0
|
|
20230912,174700,259899895,3475,3475,3475,3475,0
|
|
20230912,174600,259899895,3475,3475,3475,3475,0
|
|
20230912,174500,259899895,3475,3475,3475,3475,0
|
|
20230912,174400,259899895,3475,3475,3475,3475,0
|
|
20230912,174300,259899895,3475,3475,3475,3475,0
|
|
20230912,174200,259899895,3475,3475,3475,3475,0
|
|
20230912,174100,259899895,3475,3475,3475,3475,0
|
|
20230912,174000,259899895,3475,3475,3475,3475,0
|
|
20230912,173900,259899895,3475,3475,3475,3475,0
|
|
20230912,173800,259899895,3475,3475,3475,3475,0
|
|
20230912,173700,259899895,3475,3475,3475,3475,0
|
|
20230912,173600,259899895,3475,3475,3475,3475,0
|
|
20230912,173500,259899895,3475,3475,3475,3475,0
|
|
20230912,173400,259899895,3475,3475,3475,3475,0
|
|
20230912,173300,259899895,3475,3475,3475,3475,0
|
|
20230912,173200,259899895,3475,3475,3475,3475,0
|
|
20230912,173100,259899895,3475,3475,3475,3475,0
|
|
20230912,173000,259899895,3475,3475,3475,3475,0
|
|
20230912,172900,259899895,3475,3475,3475,3475,0
|
|
20230912,172800,259899895,3475,3475,3475,3475,0
|
|
20230912,172700,259899895,3475,3475,3475,3475,0
|
|
20230912,172600,259899895,3475,3475,3475,3475,0
|
|
20230912,172500,259899895,3475,3475,3475,3475,2372
|
|
20230912,172400,259899895,3475,3475,3475,3475,0
|
|
20230912,172300,259899895,3475,3475,3475,3475,0
|
|
20230912,172200,259899895,3475,3475,3475,3475,0
|
|
20230912,172100,259899895,3475,3475,3475,3475,0
|
|
20230912,172000,259899895,3475,3475,3475,3475,0
|
|
20230912,171900,259899895,3475,3475,3475,3475,0
|
|
20230912,171800,259899895,3475,3475,3475,3475,0
|
|
20230912,171700,259899895,3475,3475,3475,3475,0
|
|
20230912,171600,259899895,3475,3475,3475,3475,0
|
|
20230912,171500,259899895,3475,3475,3475,3475,0
|
|
20230912,171400,259899895,3475,3475,3475,3475,0
|
|
20230912,171300,259899895,3475,3475,3475,3475,0
|
|
20230912,171200,259899895,3475,3475,3475,3475,0
|
|
20230912,171100,259899895,3475,3475,3475,3475,0
|
|
20230912,171000,259899895,3475,3475,3475,3475,0
|
|
20230912,170900,259899895,3475,3475,3475,3475,0
|
|
20230912,170800,259899895,3475,3475,3475,3475,0
|
|
20230912,170700,259899895,3475,3475,3475,3475,0
|
|
20230912,170600,259899895,3475,3475,3475,3475,0
|
|
20230912,170500,259899895,3475,3475,3475,3475,0
|
|
20230912,170400,259899895,3475,3475,3475,3475,0
|
|
20230912,170300,259899895,3475,3475,3475,3475,0
|
|
20230912,170200,259899895,3475,3475,3475,3475,0
|
|
20230912,170100,259899895,3475,3475,3475,3475,0
|
|
20230912,170000,259899895,3475,3475,3475,3475,0
|
|
20230912,165900,259899895,3475,3475,3475,3475,0
|
|
20230912,165800,259899895,3475,3475,3475,3475,0
|
|
20230912,165700,259899895,3475,3475,3475,3475,0
|
|
20230912,165600,259899895,3475,3475,3475,3475,0
|
|
20230912,165500,259899895,3475,3475,3475,3475,2372
|
|
20230912,165400,259899895,3475,3475,3475,3475,0
|
|
20230912,165300,259899895,3475,3475,3475,3475,0
|
|
20230912,165200,259899895,3475,3475,3475,3475,0
|
|
20230912,165100,259899895,3475,3475,3475,3475,0
|
|
20230912,165000,259899895,3475,3475,3475,3475,0
|
|
20230912,164900,259899895,3475,3475,3475,3475,0
|
|
20230912,164800,259899895,3475,3475,3475,3475,0
|
|
20230912,164700,259899895,3475,3475,3475,3475,0
|
|
20230912,164600,259899895,3475,3475,3475,3475,0
|
|
20230912,164500,259899895,3475,3475,3475,3475,0
|
|
20230912,164400,259899895,3475,3475,3475,3475,0
|
|
20230912,164300,259899895,3475,3475,3475,3475,0
|
|
20230912,164200,259899895,3475,3475,3475,3475,0
|
|
20230912,164100,259899895,3475,3475,3475,3475,0
|
|
20230912,164000,259899895,3475,3475,3475,3475,0
|
|
20230912,163900,259899895,3475,3475,3475,3475,0
|
|
20230912,163800,259899895,3475,3475,3475,3475,0
|
|
20230912,163700,259899895,3475,3475,3475,3475,0
|
|
20230912,163600,259899895,3475,3475,3475,3475,0
|
|
20230912,163500,259899895,3475,3475,3475,3475,0
|
|
20230912,163400,259899895,3475,3475,3475,3475,0
|
|
20230912,163300,259899895,3475,3475,3475,3475,0
|
|
20230912,163200,259899895,3475,3475,3475,3475,0
|
|
20230912,163100,259899895,3475,3475,3475,3475,0
|
|
20230912,163000,259899895,3475,3475,3475,3475,0
|
|
20230912,162900,259899895,3475,3475,3475,3475,0
|
|
20230912,162800,259899895,3475,3475,3475,3475,0
|
|
20230912,162700,259899895,3475,3475,3475,3475,0
|
|
20230912,162600,259899895,3475,3475,3475,3475,0
|
|
20230912,162500,259899895,3475,3475,3475,3475,2372
|
|
20230912,162400,259899895,3475,3475,3475,3475,0
|
|
20230912,162300,259899895,3475,3475,3475,3475,0
|
|
20230912,162200,259899895,3475,3475,3475,3475,0
|
|
20230912,162100,259899895,3475,3475,3475,3475,0
|
|
20230912,162000,259899895,3475,3475,3475,3475,0
|
|
20230912,161900,259899895,3475,3475,3475,3475,0
|
|
20230912,161800,259899895,3475,3475,3475,3475,0
|
|
20230912,161700,259899895,3475,3475,3475,3475,0
|
|
20230912,161600,259899895,3475,3475,3475,3475,0
|
|
20230912,161500,259899895,3475,3475,3475,3475,0
|
|
20230912,161400,259899895,3475,3475,3475,3475,0
|
|
20230912,161300,259899895,3475,3475,3475,3475,0
|
|
20230912,161200,259899895,3475,3475,3475,3475,0
|
|
20230912,161100,259899895,3475,3475,3475,3475,0
|
|
20230912,161000,259899895,3475,3475,3475,3475,0
|
|
20230912,160900,259899895,3475,3475,3475,3475,0
|
|
20230912,160800,259899895,3475,3475,3475,3475,0
|
|
20230912,160700,259899895,3475,3475,3475,3475,0
|
|
20230912,160600,259899895,3475,3475,3475,3475,0
|
|
20230912,160500,259899895,3475,3475,3475,3475,0
|
|
20230912,160400,259899895,3475,3475,3475,3475,0
|
|
20230912,160300,259899895,3475,3475,3475,3475,0
|
|
20230912,160200,259899895,3475,3475,3475,3475,0
|
|
20230912,160100,259899895,3475,3475,3475,3475,0
|
|
20230912,160000,259899895,3475,3475,3475,3475,0
|
|
20230912,155900,259899895,3475,3475,3475,3475,0
|
|
20230912,155800,259899895,3475,3475,3475,3475,0
|
|
20230912,155700,259899895,3475,3475,3475,3475,0
|
|
20230912,155600,259899895,3475,3475,3475,3475,0
|
|
20230912,155500,259899895,3475,3475,3475,3475,2372
|
|
20230912,155400,259899895,3475,3475,3475,3475,0
|
|
20230912,155300,259899895,3475,3475,3475,3475,0
|
|
20230912,155200,259899895,3475,3475,3475,3475,0
|
|
20230912,155100,259899895,3475,3475,3475,3475,0
|
|
20230912,155000,259899895,3475,3475,3475,3475,0
|
|
20230912,154900,259899895,3475,3475,3475,3475,0
|
|
20230912,154800,259899895,3475,3475,3475,3475,0
|
|
20230912,154700,259899895,3475,3475,3475,3475,0
|
|
20230912,154600,259899895,3475,3475,3475,3475,0
|
|
20230912,154500,259899895,3475,3475,3475,3475,0
|
|
20230912,154400,259899895,3475,3475,3475,3475,0
|
|
20230912,154300,259899895,3475,3475,3475,3475,0
|
|
20230912,154200,259899895,3475,3475,3475,3475,0
|
|
20230912,154100,259899895,3475,3475,3475,3475,0
|
|
20230912,154000,259899895,3475,3475,3475,3475,0
|
|
20230912,153900,259899895,3475,3475,3475,3475,0
|
|
20230912,153800,259899895,3475,3475,3475,3475,0
|
|
20230912,153700,259899895,3475,3475,3475,3475,0
|
|
20230912,153600,259899895,3475,3475,3475,3475,0
|
|
20230912,153500,259899895,3475,3475,3475,3475,0
|
|
20230912,153400,259899895,3475,3475,3475,3475,0
|
|
20230912,153300,259899895,3475,3475,3475,3475,0
|
|
20230912,153200,259899895,3475,3475,3475,3475,0
|
|
20230912,153100,259899895,3475,3475,3475,3475,0
|
|
20230912,153000,259899895,3475,3475,3475,3475,2372
|
|
20230912,152900,251657195,3495,3495,3495,3495,0
|
|
20230912,152800,251657195,3495,3495,3495,3495,0
|
|
20230912,152700,251657195,3495,3495,3495,3495,0
|
|
20230912,152600,251657195,3495,3495,3495,3495,0
|
|
20230912,152500,251657195,3495,3495,3495,3495,0
|
|
20230912,152400,251657195,3495,3495,3495,3495,0
|
|
20230912,152300,251657195,3495,3495,3495,3495,0
|
|
20230912,152200,251657195,3495,3495,3495,3495,0
|
|
20230912,152100,251657195,3495,3495,3495,3495,0
|
|
20230912,152000,251657195,3495,3495,3495,3495,0
|
|
20230912,151900,251657195,3495,3495,3495,3490,7
|
|
20230912,151800,251632745,3495,3495,3495,3495,38
|
|
20230912,151700,251499935,3495,3495,3495,3495,16
|
|
20230912,151600,251444015,3475,3490,3495,3475,110
|
|
20230912,151500,251059975,3495,3495,3495,3495,0
|
|
20230912,151400,251059975,3495,3480,3495,3475,1015
|
|
20230912,151300,247532520,3495,3495,3495,3495,70
|
|
20230912,151200,247287870,3500,3500,3500,3500,0
|
|
20230912,151100,247287870,3500,3495,3500,3495,80
|
|
20230912,151000,247007920,3495,3495,3495,3495,0
|
|
20230912,150900,247007920,3495,3480,3495,3480,314
|
|
20230912,150800,245910565,3495,3490,3495,3490,87
|
|
20230912,150700,245606515,3490,3480,3490,3480,313
|
|
20230912,150600,244517100,3475,3475,3480,3475,2549
|
|
20230912,150500,235659275,3465,3470,3470,3465,2009
|
|
20230912,150400,228697645,3470,3470,3470,3470,36
|
|
20230912,150300,228572725,3470,3470,3470,3470,0
|
|
20230912,150200,228572725,3470,3470,3470,3470,1
|
|
20230912,150100,228569255,3470,3475,3475,3470,6
|
|
20230912,150000,228548430,3475,3475,3475,3475,0
|
|
20230912,145900,228548430,3475,3475,3475,3475,6
|
|
20230912,145800,228527580,3470,3475,3475,3470,862
|
|
20230912,145700,225536355,3475,3475,3475,3475,416
|
|
20230912,145600,224090755,3495,3495,3495,3495,0
|
|
20230912,145500,224090755,3495,3495,3495,3495,0
|
|
20230912,145400,224090755,3495,3495,3495,3495,0
|
|
20230912,145300,224090755,3495,3495,3495,3495,11
|
|
20230912,145200,224052310,3495,3495,3495,3495,0
|
|
20230912,145100,224052310,3495,3495,3495,3495,0
|
|
20230912,145000,224052310,3495,3475,3495,3470,153
|
|
20230912,144900,223518975,3475,3475,3475,3475,60
|
|
20230912,144800,223310475,3495,3495,3495,3495,0
|
|
20230912,144700,223310475,3495,3495,3495,3495,0
|
|
20230912,144600,223310475,3495,3495,3495,3495,0
|
|
20230912,144500,223310475,3495,3495,3495,3495,0
|
|
20230912,144400,223310475,3495,3495,3495,3495,0
|
|
20230912,144300,223310475,3495,3495,3495,3495,0
|
|
20230912,144200,223310475,3495,3495,3495,3495,0
|
|
20230912,144100,223310475,3495,3495,3495,3495,0
|
|
20230912,144000,223310475,3495,3495,3495,3495,0
|
|
20230912,143900,223310475,3495,3495,3495,3495,72
|
|
20230912,143800,223058835,3495,3495,3495,3495,0
|
|
20230912,143700,223058835,3495,3495,3495,3495,0
|
|
20230912,143600,223058835,3495,3495,3495,3495,0
|
|
20230912,143500,223058835,3495,3495,3495,3495,0
|
|
20230912,143400,223058835,3495,3495,3495,3495,84
|
|
20230912,143300,222765255,3495,3490,3495,3490,71
|
|
20230912,143200,222517210,3495,3495,3495,3495,0
|
|
20230912,143100,222517210,3495,3495,3495,3495,0
|
|
20230912,143000,222517210,3495,3495,3495,3495,0
|
|
20230912,142900,222517210,3495,3495,3495,3495,78
|
|
20230912,142800,222244600,3470,3470,3470,3470,0
|
|
20230912,142700,222244600,3470,3470,3470,3470,0
|
|
20230912,142600,222244600,3470,3475,3475,3470,83
|
|
20230912,142500,221956585,3495,3495,3495,3495,1
|
|
20230912,142400,221953090,3495,3495,3495,3495,0
|
|
20230912,142300,221953090,3495,3495,3495,3495,0
|
|
20230912,142200,221953090,3495,3490,3495,3490,502
|
|
20230912,142100,220201100,3485,3485,3490,3485,505
|
|
20230912,142000,218441170,3485,3485,3485,3485,0
|
|
20230912,141900,218441170,3485,3485,3485,3485,0
|
|
20230912,141800,218441170,3485,3480,3485,3480,78
|
|
20230912,141700,218169345,3465,3465,3465,3465,0
|
|
20230912,141600,218169345,3465,3465,3465,3465,0
|
|
20230912,141500,218169345,3465,3465,3465,3465,0
|
|
20230912,141400,218169345,3465,3465,3465,3465,0
|
|
20230912,141300,218169345,3465,3465,3465,3465,0
|
|
20230912,141200,218169345,3465,3465,3465,3465,0
|
|
20230912,141100,218169345,3465,3465,3465,3465,0
|
|
20230912,141000,218169345,3465,3465,3465,3465,0
|
|
20230912,140900,218169345,3465,3465,3465,3465,0
|
|
20230912,140800,218169345,3465,3465,3465,3465,0
|
|
20230912,140700,218169345,3465,3465,3465,3465,0
|
|
20230912,140600,218169345,3465,3465,3465,3465,1
|
|
20230912,140500,218165880,3470,3470,3470,3470,6
|
|
20230912,140400,218145060,3470,3475,3475,3470,2981
|
|
20230912,140300,207800865,3475,3475,3475,3475,0
|
|
20230912,140200,207800865,3475,3475,3475,3475,14
|
|
20230912,140100,207752215,3475,3475,3475,3475,12
|
|
20230912,140000,207710515,3475,3475,3475,3475,400
|
|
20230912,135900,206320515,3475,3475,3475,3475,500
|
|
20230912,135800,204583015,3475,3480,3480,3475,2856
|
|
20230912,135700,194646635,3480,3480,3480,3480,12
|
|
20230912,135600,194604875,3480,3480,3480,3480,12
|
|
20230912,135500,194563115,3480,3480,3480,3480,12
|
|
20230912,135400,194521355,3485,3480,3485,3480,582
|
|
20230912,135300,192495630,3480,3485,3485,3480,457
|
|
20230912,135200,190905245,3485,3485,3485,3485,2
|
|
20230912,135100,190898275,3485,3485,3485,3485,32
|
|
20230912,135000,190786755,3485,3485,3485,3485,0
|
|
20230912,134900,190786755,3485,3485,3485,3485,0
|
|
20230912,134800,190786755,3485,3485,3485,3485,0
|
|
20230912,134700,190786755,3485,3485,3485,3485,0
|
|
20230912,134600,190786755,3485,3485,3485,3485,0
|
|
20230912,134500,190786755,3485,3485,3485,3485,0
|
|
20230912,134400,190786755,3485,3485,3485,3485,0
|
|
20230912,134300,190786755,3485,3485,3485,3485,0
|
|
20230912,134200,190786755,3485,3485,3485,3485,3
|
|
20230912,134100,190776300,3485,3485,3485,3485,0
|
|
20230912,134000,190776300,3485,3485,3485,3485,6
|
|
20230912,133900,190755390,3485,3485,3485,3485,100
|
|
20230912,133800,190406890,3485,3485,3485,3485,120
|
|
20230912,133700,189988690,3485,3485,3485,3485,0
|
|
20230912,133600,189988690,3485,3485,3485,3485,0
|
|
20230912,133500,189988690,3485,3485,3485,3485,1223
|
|
20230912,133400,185726535,3490,3490,3490,3490,0
|
|
20230912,133300,185726535,3490,3490,3490,3490,99
|
|
20230912,133200,185381025,3490,3490,3490,3490,0
|
|
20230912,133100,185381025,3490,3490,3490,3490,0
|
|
20230912,133000,185381025,3490,3490,3490,3490,0
|
|
20230912,132900,185381025,3490,3490,3490,3490,0
|
|
20230912,132800,185381025,3490,3490,3490,3490,0
|
|
20230912,132700,185381025,3490,3495,3495,3490,326
|
|
20230912,132600,184243275,3490,3490,3490,3490,0
|
|
20230912,132500,184243275,3490,3490,3490,3490,0
|
|
20230912,132400,184243275,3490,3490,3490,3490,0
|
|
20230912,132300,184243275,3490,3490,3490,3490,0
|
|
20230912,132200,184243275,3490,3490,3490,3490,0
|
|
20230912,132100,184243275,3490,3490,3490,3490,0
|
|
20230912,132000,184243275,3490,3495,3495,3490,5
|
|
20230912,131900,184225820,3495,3495,3495,3495,0
|
|
20230912,131800,184225820,3495,3495,3495,3495,0
|
|
20230912,131700,184225820,3495,3500,3500,3495,179
|
|
20230912,131600,183599715,3500,3495,3500,3495,77
|
|
20230912,131500,183330225,3500,3500,3500,3500,0
|
|
20230912,131400,183330225,3500,3500,3500,3500,0
|
|
20230912,131300,183330225,3500,3500,3500,3500,28
|
|
20230912,131200,183232225,3505,3505,3505,3505,0
|
|
20230912,131100,183232225,3505,3505,3505,3505,82
|
|
20230912,131000,182944815,3505,3505,3505,3505,0
|
|
20230912,130900,182944815,3505,3505,3505,3505,0
|
|
20230912,130800,182944815,3505,3505,3505,3505,0
|
|
20230912,130700,182944815,3505,3505,3505,3505,32
|
|
20230912,130600,182832655,3505,3505,3505,3505,0
|
|
20230912,130500,182832655,3505,3505,3505,3505,83
|
|
20230912,130400,182541740,3500,3500,3500,3500,312
|
|
20230912,130300,181449740,3510,3510,3510,3510,0
|
|
20230912,130200,181449740,3510,3510,3510,3510,0
|
|
20230912,130100,181449740,3510,3510,3510,3510,0
|
|
20230912,130000,181449740,3510,3510,3510,3510,0
|
|
20230912,125900,181449740,3510,3505,3510,3505,84
|
|
20230912,125800,181155195,3500,3500,3500,3500,0
|
|
20230912,125700,181155195,3500,3500,3500,3500,30
|
|
20230912,125600,181050195,3500,3500,3500,3500,0
|
|
20230912,125500,181050195,3500,3500,3500,3500,0
|
|
20230912,125400,181050195,3500,3500,3500,3500,0
|
|
20230912,125300,181050195,3500,3500,3500,3500,0
|
|
20230912,125200,181050195,3500,3500,3500,3500,2
|
|
20230912,125100,181043195,3485,3485,3485,3485,100
|
|
20230912,125000,180694695,3485,3490,3490,3485,883
|
|
20230912,124900,177617330,3485,3485,3485,3485,0
|
|
20230912,124800,177617330,3485,3485,3485,3485,36
|
|
20230912,124700,177491870,3485,3490,3490,3485,1601
|
|
20230912,124600,171910125,3490,3490,3490,3490,0
|
|
20230912,124500,171910125,3490,3490,3490,3490,0
|
|
20230912,124400,171910125,3490,3495,3495,3490,1000
|
|
20230912,124300,168419970,3495,3495,3495,3495,19
|
|
20230912,124200,168353565,3495,3495,3495,3495,71
|
|
20230912,124100,168105420,3490,3490,3490,3490,0
|
|
20230912,124000,168105420,3490,3490,3490,3490,0
|
|
20230912,123900,168105420,3490,3490,3490,3490,0
|
|
20230912,123800,168105420,3490,3490,3490,3490,0
|
|
20230912,123700,168105420,3490,3490,3490,3490,153
|
|
20230912,123600,167571450,3495,3495,3495,3495,0
|
|
20230912,123500,167571450,3495,3495,3495,3495,0
|
|
20230912,123400,167571450,3495,3495,3495,3495,0
|
|
20230912,123300,167571450,3495,3495,3495,3495,10
|
|
20230912,123200,167536500,3495,3495,3495,3495,53
|
|
20230912,123100,167351265,3495,3495,3495,3495,0
|
|
20230912,123000,167351265,3495,3495,3495,3495,54
|
|
20230912,122900,167162535,3495,3495,3495,3495,0
|
|
20230912,122800,167162535,3495,3495,3495,3495,0
|
|
20230912,122700,167162535,3495,3495,3495,3495,110
|
|
20230912,122600,166778085,3490,3490,3490,3490,0
|
|
20230912,122500,166778085,3490,3490,3490,3490,0
|
|
20230912,122400,166778085,3490,3490,3490,3490,0
|
|
20230912,122300,166778085,3490,3490,3490,3490,6
|
|
20230912,122200,166757145,3495,3495,3495,3495,0
|
|
20230912,122100,166757145,3495,3495,3495,3495,0
|
|
20230912,122000,166757145,3495,3495,3495,3495,187
|
|
20230912,121900,166103580,3500,3500,3500,3500,83
|
|
20230912,121800,165813080,3500,3500,3500,3500,22
|
|
20230912,121700,165736080,3500,3500,3500,3500,0
|
|
20230912,121600,165736080,3500,3500,3500,3500,0
|
|
20230912,121500,165736080,3500,3500,3500,3500,0
|
|
20230912,121400,165736080,3500,3500,3500,3500,0
|
|
20230912,121300,165736080,3500,3500,3500,3500,74
|
|
20230912,121200,165477080,3500,3500,3500,3500,0
|
|
20230912,121100,165477080,3500,3500,3500,3500,171
|
|
20230912,121000,164878580,3500,3500,3500,3500,30
|
|
20230912,120900,164773580,3500,3500,3500,3500,0
|
|
20230912,120800,164773580,3500,3500,3500,3500,0
|
|
20230912,120700,164773580,3500,3495,3500,3495,77
|
|
20230912,120600,164504085,3500,3500,3500,3500,28
|
|
20230912,120500,164406085,3500,3500,3500,3500,0
|
|
20230912,120400,164406085,3500,3500,3500,3500,72
|
|
20230912,120300,164154085,3495,3495,3495,3495,0
|
|
20230912,120200,164154085,3495,3495,3495,3495,1
|
|
20230912,120100,164150590,3505,3505,3505,3505,0
|
|
20230912,120000,164150590,3505,3505,3505,3505,0
|
|
20230912,115900,164150590,3505,3505,3505,3505,4
|
|
20230912,115800,164136570,3495,3495,3495,3495,0
|
|
20230912,115700,164136570,3495,3495,3495,3495,0
|
|
20230912,115600,164136570,3495,3495,3495,3495,0
|
|
20230912,115500,164136570,3495,3495,3495,3495,1
|
|
20230912,115400,164133075,3505,3505,3505,3505,0
|
|
20230912,115300,164133075,3505,3505,3505,3505,0
|
|
20230912,115200,164133075,3505,3505,3505,3505,0
|
|
20230912,115100,164133075,3505,3505,3505,3505,1
|
|
20230912,115000,164129570,3490,3500,3500,3490,1753
|
|
20230912,114900,158008100,3500,3500,3500,3500,0
|
|
20230912,114800,158008100,3500,3500,3500,3500,0
|
|
20230912,114700,158008100,3500,3500,3500,3500,0
|
|
20230912,114600,158008100,3500,3505,3505,3500,1538
|
|
20230912,114500,152622910,3505,3505,3505,3505,569
|
|
20230912,114400,150628565,3510,3515,3515,3510,93
|
|
20230912,114300,150302130,3515,3515,3515,3515,1
|
|
20230912,114200,150298615,3515,3510,3515,3510,64
|
|
20230912,114100,150073835,3515,3515,3515,3515,0
|
|
20230912,114000,150073835,3515,3515,3515,3515,0
|
|
20230912,113900,150073835,3515,3515,3515,3515,0
|
|
20230912,113800,150073835,3515,3515,3515,3515,78
|
|
20230912,113700,149799665,3510,3510,3510,3510,7
|
|
20230912,113600,149775095,3505,3505,3505,3505,0
|
|
20230912,113500,149775095,3505,3505,3505,3505,0
|
|
20230912,113400,149775095,3505,3505,3505,3505,400
|
|
20230912,113300,148373095,3510,3510,3510,3510,0
|
|
20230912,113200,148373095,3510,3510,3510,3510,7
|
|
20230912,113100,148348525,3510,3510,3510,3510,500
|
|
20230912,113000,146593525,3510,3505,3510,3505,313
|
|
20230912,112900,145495460,3505,3505,3505,3505,3
|
|
20230912,112800,145484945,3505,3505,3505,3505,1
|
|
20230912,112700,145481440,3500,3505,3505,3500,913
|
|
20230912,112600,142284375,3510,3510,3510,3510,72
|
|
20230912,112500,142031655,3510,3510,3510,3510,0
|
|
20230912,112400,142031655,3510,3510,3510,3510,0
|
|
20230912,112300,142031655,3510,3510,3510,3510,47
|
|
20230912,112200,141866685,3510,3510,3510,3510,50
|
|
20230912,112100,141691185,3510,3510,3510,3510,0
|
|
20230912,112000,141691185,3510,3510,3510,3510,0
|
|
20230912,111900,141691185,3510,3510,3510,3510,5
|
|
20230912,111800,141673635,3505,3505,3505,3505,0
|
|
20230912,111700,141673635,3505,3505,3505,3505,1
|
|
20230912,111600,141670130,3510,3510,3510,3510,0
|
|
20230912,111500,141670130,3510,3510,3510,3510,237
|
|
20230912,111400,140838260,3515,3515,3515,3515,85
|
|
20230912,111300,140539485,3510,3510,3510,3510,380
|
|
20230912,111200,139205685,3510,3510,3510,3510,0
|
|
20230912,111100,139205685,3510,3510,3510,3510,12
|
|
20230912,111000,139163565,3510,3510,3510,3510,0
|
|
20230912,110900,139163565,3510,3510,3510,3510,0
|
|
20230912,110800,139163565,3510,3515,3515,3510,98
|
|
20230912,110700,138819165,3515,3510,3515,3510,26
|
|
20230912,110600,138727865,3510,3510,3510,3510,0
|
|
20230912,110500,138727865,3510,3510,3510,3510,54
|
|
20230912,110400,138538325,3505,3505,3505,3505,0
|
|
20230912,110300,138538325,3505,3505,3505,3505,0
|
|
20230912,110200,138538325,3505,3505,3505,3505,1
|
|
20230912,110100,138534820,3505,3505,3505,3505,0
|
|
20230912,110000,138534820,3505,3510,3510,3505,147
|
|
20230912,105900,138019025,3505,3505,3505,3505,0
|
|
20230912,105800,138019025,3505,3505,3505,3505,2331
|
|
20230912,105700,129848870,3505,3500,3505,3500,128
|
|
20230912,105600,129400730,3505,3505,3505,3505,0
|
|
20230912,105500,129400730,3505,3505,3505,3505,10
|
|
20230912,105400,129365680,3505,3505,3505,3505,0
|
|
20230912,105300,129365680,3505,3500,3505,3500,279
|
|
20230912,105200,128388770,3500,3500,3500,3500,2
|
|
20230912,105100,128381770,3500,3500,3500,3500,0
|
|
20230912,105000,128381770,3500,3500,3500,3500,51
|
|
20230912,104900,128203270,3495,3495,3495,3495,10
|
|
20230912,104800,128168320,3490,3490,3490,3490,0
|
|
20230912,104700,128168320,3490,3490,3490,3490,0
|
|
20230912,104600,128168320,3490,3495,3495,3490,20
|
|
20230912,104500,128098515,3505,3505,3505,3505,0
|
|
20230912,104400,128098515,3505,3505,3505,3505,74
|
|
20230912,104300,127839145,3500,3500,3500,3500,0
|
|
20230912,104200,127839145,3500,3500,3500,3500,1
|
|
20230912,104100,127835645,3500,3500,3500,3500,1
|
|
20230912,104000,127832145,3505,3505,3505,3505,321
|
|
20230912,103900,126707040,3505,3505,3505,3500,165
|
|
20230912,103800,126128720,3500,3500,3500,3500,0
|
|
20230912,103700,126128720,3500,3500,3500,3500,0
|
|
20230912,103600,126128720,3500,3500,3500,3500,0
|
|
20230912,103500,126128720,3500,3500,3500,3500,0
|
|
20230912,103400,126128720,3500,3500,3500,3500,1530
|
|
20230912,103300,120773720,3495,3495,3495,3495,16
|
|
20230912,103200,120717800,3495,3495,3495,3495,0
|
|
20230912,103100,120717800,3495,3495,3495,3495,0
|
|
20230912,103000,120717800,3495,3495,3495,3495,0
|
|
20230912,102900,120717800,3495,3495,3495,3495,2
|
|
20230912,102800,120710810,3500,3500,3500,3500,0
|
|
20230912,102700,120710810,3500,3500,3500,3500,0
|
|
20230912,102600,120710810,3500,3500,3500,3500,93
|
|
20230912,102500,120385310,3500,3500,3500,3500,232
|
|
20230912,102400,119573310,3510,3510,3510,3510,1
|
|
20230912,102300,119569800,3515,3515,3515,3515,0
|
|
20230912,102200,119569800,3515,3515,3515,3515,0
|
|
20230912,102100,119569800,3515,3515,3515,3515,0
|
|
20230912,102000,119569800,3515,3505,3515,3500,1575
|
|
20230912,101900,114048625,3515,3515,3515,3515,0
|
|
20230912,101800,114048625,3515,3515,3515,3515,82
|
|
20230912,101700,113760395,3515,3515,3515,3515,0
|
|
20230912,101600,113760395,3515,3510,3515,3510,600
|
|
20230912,101500,111651410,3500,3500,3500,3500,0
|
|
20230912,101400,111651410,3500,3500,3500,3500,0
|
|
20230912,101300,111651410,3500,3500,3500,3500,349
|
|
20230912,101200,110429910,3500,3500,3500,3500,151
|
|
20230912,101100,109901410,3500,3500,3500,3500,39
|
|
20230912,101000,109764910,3500,3500,3500,3500,955
|
|
20230912,100900,106422410,3500,3500,3500,3500,205
|
|
20230912,100800,105704910,3500,3500,3500,3500,0
|
|
20230912,100700,105704910,3500,3500,3500,3500,0
|
|
20230912,100600,105704910,3500,3500,3500,3500,0
|
|
20230912,100500,105704910,3500,3500,3500,3500,82
|
|
20230912,100400,105417910,3490,3495,3495,3490,287
|
|
20230912,100300,104416275,3490,3490,3490,3490,0
|
|
20230912,100200,104416275,3490,3490,3490,3490,0
|
|
20230912,100100,104416275,3490,3490,3490,3490,0
|
|
20230912,100000,104416275,3490,3490,3490,3490,0
|
|
20230912,095900,104416275,3490,3490,3490,3490,20
|
|
20230912,095800,104346475,3500,3500,3500,3500,0
|
|
20230912,095700,104346475,3500,3500,3500,3500,3
|
|
20230912,095600,104335975,3490,3500,3500,3490,176
|
|
20230912,095500,103721585,3500,3500,3500,3500,0
|
|
20230912,095400,103721585,3500,3490,3500,3490,314
|
|
20230912,095300,102625715,3490,3490,3490,3490,170
|
|
20230912,095200,102032415,3490,3490,3490,3490,2
|
|
20230912,095100,102025435,3475,3475,3475,3475,0
|
|
20230912,095000,102025435,3475,3475,3475,3475,0
|
|
20230912,094900,102025435,3475,3485,3485,3475,1784
|
|
20230912,094800,95821350,3490,3490,3490,3490,619
|
|
20230912,094700,93661040,3500,3510,3510,3500,1687
|
|
20230912,094600,87745480,3515,3515,3515,3515,0
|
|
20230912,094500,87745480,3515,3505,3515,3505,646
|
|
20230912,094400,85477710,3505,3505,3505,3505,0
|
|
20230912,094300,85477710,3505,3500,3505,3500,1200
|
|
20230912,094200,81272710,3500,3500,3500,3500,44
|
|
20230912,094100,81118710,3500,3505,3505,3490,9
|
|
20230912,094000,81087265,3480,3490,3505,3480,1190
|
|
20230912,093900,76919830,3490,3490,3490,3490,297
|
|
20230912,093800,75883300,3485,3485,3485,3485,0
|
|
20230912,093700,75883300,3485,3485,3485,3485,0
|
|
20230912,093600,75883300,3485,3485,3485,3485,1017
|
|
20230912,093500,72339055,3475,3475,3475,3475,2500
|
|
20230912,093400,63651555,3475,3480,3480,3475,3500
|
|
20230912,093300,51486725,3485,3485,3485,3485,102
|
|
20230912,093200,51131255,3485,3485,3485,3480,26
|
|
20230912,093100,51040765,3485,3485,3485,3485,1
|
|
20230912,093000,51037280,3485,3485,3485,3485,0
|
|
20230912,092900,51037280,3485,3485,3485,3485,0
|
|
20230912,092800,51037280,3485,3480,3485,3480,883
|
|
20230912,092700,47960040,3480,3480,3480,3480,1
|
|
20230912,092600,47956560,3480,3480,3480,3480,102
|
|
20230912,092500,47601600,3480,3480,3480,3480,88
|
|
20230912,092400,47295360,3480,3470,3480,3470,506
|
|
20230912,092300,45539480,3470,3480,3480,3470,1250
|
|
20230912,092200,41191980,3475,3475,3475,3470,515
|
|
20230912,092100,39403325,3475,3475,3475,3475,0
|
|
20230912,092000,39403325,3475,3475,3475,3475,2
|
|
20230912,091900,39396375,3480,3480,3480,3480,9
|
|
20230912,091800,39365055,3480,3480,3480,3480,4
|
|
20230912,091700,39351135,3475,3480,3480,3475,107
|
|
20230912,091600,38978785,3480,3480,3480,3480,0
|
|
20230912,091500,38978785,3480,3480,3480,3480,0
|
|
20230912,091400,38978785,3480,3480,3480,3480,100
|
|
20230912,091300,38630785,3480,3480,3480,3480,250
|
|
20230912,091200,37760785,3485,3485,3485,3485,0
|
|
20230912,091100,37760785,3485,3485,3485,3485,105
|
|
20230912,091000,37394860,3485,3485,3485,3485,102
|
|
20230912,090900,37039390,3480,3480,3480,3480,635
|
|
20230912,090800,34829590,3475,3465,3480,3460,1419
|
|
20230912,090700,29896635,3465,3465,3465,3465,0
|
|
20230912,090600,29896635,3465,3475,3475,3465,302
|
|
20230912,090500,28848265,3470,3470,3470,3470,1
|
|
20230912,090400,28844795,3455,3465,3465,3455,504
|
|
20230912,090300,27101570,3475,3475,3475,3465,385
|
|
20230912,090200,25765905,3475,3485,3485,3475,166
|
|
20230912,090100,25188730,3470,3470,3470,3470,0
|
|
20230912,090000,25188730,3470,3470,3470,3470,7259
|