684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202100,229789905,3160,3160,3160,3160,2261
|
|
20230904,202000,229789905,3160,3160,3160,3160,0
|
|
20230904,201900,229789905,3160,3160,3160,3160,0
|
|
20230904,201800,229789905,3160,3160,3160,3160,0
|
|
20230904,201700,229789905,3160,3160,3160,3160,0
|
|
20230904,201600,229789905,3160,3160,3160,3160,0
|
|
20230904,201500,229789905,3160,3160,3160,3160,0
|
|
20230904,201400,229789905,3160,3160,3160,3160,0
|
|
20230904,201300,229789905,3160,3160,3160,3160,0
|
|
20230904,201200,229789905,3160,3160,3160,3160,0
|
|
20230904,201100,229789905,3160,3160,3160,3160,0
|
|
20230904,201000,229789905,3160,3160,3160,3160,0
|
|
20230904,200900,229789905,3160,3160,3160,3160,0
|
|
20230904,200800,229789905,3160,3160,3160,3160,0
|
|
20230904,200700,229789905,3160,3160,3160,3160,0
|
|
20230904,200600,229789905,3160,3160,3160,3160,0
|
|
20230904,200500,229789905,3160,3160,3160,3160,0
|
|
20230904,200400,229789905,3160,3160,3160,3160,0
|
|
20230904,200300,229789905,3160,3160,3160,3160,0
|
|
20230904,200200,229789905,3160,3160,3160,3160,0
|
|
20230904,200100,229789905,3160,3160,3160,3160,0
|
|
20230904,200000,229789905,3160,3160,3160,3160,0
|
|
20230904,195900,229789905,3160,3160,3160,3160,0
|
|
20230904,195800,229789905,3160,3160,3160,3160,0
|
|
20230904,195700,229789905,3160,3160,3160,3160,0
|
|
20230904,195600,229789905,3160,3160,3160,3160,0
|
|
20230904,195500,229789905,3160,3160,3160,3160,0
|
|
20230904,195400,229789905,3160,3160,3160,3160,0
|
|
20230904,195300,229789905,3160,3160,3160,3160,0
|
|
20230904,195200,229789905,3160,3160,3160,3160,0
|
|
20230904,195100,229789905,3160,3160,3160,3160,2261
|
|
20230904,195000,229789905,3160,3160,3160,3160,0
|
|
20230904,194900,229789905,3160,3160,3160,3160,0
|
|
20230904,194800,229789905,3160,3160,3160,3160,0
|
|
20230904,194700,229789905,3160,3160,3160,3160,0
|
|
20230904,194600,229789905,3160,3160,3160,3160,0
|
|
20230904,194500,229789905,3160,3160,3160,3160,0
|
|
20230904,194400,229789905,3160,3160,3160,3160,0
|
|
20230904,194300,229789905,3160,3160,3160,3160,0
|
|
20230904,194200,229789905,3160,3160,3160,3160,0
|
|
20230904,194100,229789905,3160,3160,3160,3160,0
|
|
20230904,194000,229789905,3160,3160,3160,3160,0
|
|
20230904,193900,229789905,3160,3160,3160,3160,0
|
|
20230904,193800,229789905,3160,3160,3160,3160,0
|
|
20230904,193700,229789905,3160,3160,3160,3160,0
|
|
20230904,193600,229789905,3160,3160,3160,3160,0
|
|
20230904,193500,229789905,3160,3160,3160,3160,0
|
|
20230904,193400,229789905,3160,3160,3160,3160,0
|
|
20230904,193300,229789905,3160,3160,3160,3160,0
|
|
20230904,193200,229789905,3160,3160,3160,3160,0
|
|
20230904,193100,229789905,3160,3160,3160,3160,0
|
|
20230904,193000,229789905,3160,3160,3160,3160,0
|
|
20230904,192900,229789905,3160,3160,3160,3160,0
|
|
20230904,192800,229789905,3160,3160,3160,3160,0
|
|
20230904,192700,229789905,3160,3160,3160,3160,0
|
|
20230904,192600,229789905,3160,3160,3160,3160,0
|
|
20230904,192500,229789905,3160,3160,3160,3160,0
|
|
20230904,192400,229789905,3160,3160,3160,3160,0
|
|
20230904,192300,229789905,3160,3160,3160,3160,0
|
|
20230904,192200,229789905,3160,3160,3160,3160,0
|
|
20230904,192100,229789905,3160,3160,3160,3160,2261
|
|
20230904,192000,229789905,3160,3160,3160,3160,0
|
|
20230904,191900,229789905,3160,3160,3160,3160,0
|
|
20230904,191800,229789905,3160,3160,3160,3160,0
|
|
20230904,191700,229789905,3160,3160,3160,3160,0
|
|
20230904,191600,229789905,3160,3160,3160,3160,0
|
|
20230904,191500,229789905,3160,3160,3160,3160,0
|
|
20230904,191400,229789905,3160,3160,3160,3160,0
|
|
20230904,191300,229789905,3160,3160,3160,3160,0
|
|
20230904,191200,229789905,3160,3160,3160,3160,0
|
|
20230904,191100,229789905,3160,3160,3160,3160,0
|
|
20230904,191000,229789905,3160,3160,3160,3160,0
|
|
20230904,190900,229789905,3160,3160,3160,3160,0
|
|
20230904,190800,229789905,3160,3160,3160,3160,0
|
|
20230904,190700,229789905,3160,3160,3160,3160,0
|
|
20230904,190600,229789905,3160,3160,3160,3160,0
|
|
20230904,190500,229789905,3160,3160,3160,3160,0
|
|
20230904,190400,229789905,3160,3160,3160,3160,0
|
|
20230904,190300,229789905,3160,3160,3160,3160,0
|
|
20230904,190200,229789905,3160,3160,3160,3160,0
|
|
20230904,190100,229789905,3160,3160,3160,3160,0
|
|
20230904,190000,229789905,3160,3160,3160,3160,0
|
|
20230904,185900,229789905,3160,3160,3160,3160,0
|
|
20230904,185800,229789905,3160,3160,3160,3160,0
|
|
20230904,185700,229789905,3160,3160,3160,3160,0
|
|
20230904,185600,229789905,3160,3160,3160,3160,0
|
|
20230904,185500,229789905,3160,3160,3160,3160,0
|
|
20230904,185400,229789905,3160,3160,3160,3160,0
|
|
20230904,185300,229789905,3160,3160,3160,3160,0
|
|
20230904,185200,229789905,3160,3160,3160,3160,0
|
|
20230904,185100,229789905,3160,3160,3160,3160,2261
|
|
20230904,185000,229789905,3160,3160,3160,3160,0
|
|
20230904,184900,229789905,3160,3160,3160,3160,0
|
|
20230904,184800,229789905,3160,3160,3160,3160,0
|
|
20230904,184700,229789905,3160,3160,3160,3160,0
|
|
20230904,184600,229789905,3160,3160,3160,3160,0
|
|
20230904,184500,229789905,3160,3160,3160,3160,0
|
|
20230904,184400,229789905,3160,3160,3160,3160,0
|
|
20230904,184300,229789905,3160,3160,3160,3160,0
|
|
20230904,184200,229789905,3160,3160,3160,3160,0
|
|
20230904,184100,229789905,3160,3160,3160,3160,0
|
|
20230904,184000,229789905,3160,3160,3160,3160,0
|
|
20230904,183900,229789905,3160,3160,3160,3160,0
|
|
20230904,183800,229789905,3160,3160,3160,3160,0
|
|
20230904,183700,229789905,3160,3160,3160,3160,0
|
|
20230904,183600,229789905,3160,3160,3160,3160,0
|
|
20230904,183500,229789905,3160,3160,3160,3160,0
|
|
20230904,183400,229789905,3160,3160,3160,3160,0
|
|
20230904,183300,229789905,3160,3160,3160,3160,0
|
|
20230904,183200,229789905,3160,3160,3160,3160,0
|
|
20230904,183100,229789905,3160,3160,3160,3160,0
|
|
20230904,183000,229789905,3160,3160,3160,3160,0
|
|
20230904,182900,229789905,3160,3160,3160,3160,0
|
|
20230904,182800,229789905,3160,3160,3160,3160,0
|
|
20230904,182700,229789905,3160,3160,3160,3160,0
|
|
20230904,182600,229789905,3160,3160,3160,3160,0
|
|
20230904,182500,229789905,3160,3160,3160,3160,0
|
|
20230904,182400,229789905,3160,3160,3160,3160,0
|
|
20230904,182300,229789905,3160,3160,3160,3160,0
|
|
20230904,182200,229789905,3160,3160,3160,3160,0
|
|
20230904,182100,229789905,3160,3160,3160,3160,2261
|
|
20230904,182000,229789905,3160,3160,3160,3160,0
|
|
20230904,181900,229789905,3160,3160,3160,3160,0
|
|
20230904,181800,229789905,3160,3160,3160,3160,0
|
|
20230904,181700,229789905,3160,3160,3160,3160,0
|
|
20230904,181600,229789905,3160,3160,3160,3160,0
|
|
20230904,181500,229789905,3160,3160,3160,3160,0
|
|
20230904,181400,229789905,3160,3160,3160,3160,0
|
|
20230904,181300,229789905,3160,3160,3160,3160,0
|
|
20230904,181200,229789905,3160,3160,3160,3160,0
|
|
20230904,181100,229789905,3160,3160,3160,3160,0
|
|
20230904,181000,229789905,3160,3160,3160,3160,0
|
|
20230904,180900,229789905,3160,3160,3160,3160,0
|
|
20230904,180800,229789905,3160,3160,3160,3160,0
|
|
20230904,180700,229789905,3160,3160,3160,3160,0
|
|
20230904,180600,229789905,3160,3160,3160,3160,0
|
|
20230904,180500,229789905,3160,3160,3160,3160,0
|
|
20230904,180400,229789905,3160,3160,3160,3160,0
|
|
20230904,180300,229789905,3160,3160,3160,3160,0
|
|
20230904,180200,229789905,3160,3160,3160,3160,0
|
|
20230904,180100,229789905,3160,3160,3160,3160,0
|
|
20230904,180000,229789905,3160,3160,3160,3160,0
|
|
20230904,175900,229789905,3160,3160,3160,3160,0
|
|
20230904,175800,229789905,3160,3160,3160,3160,0
|
|
20230904,175700,229789905,3160,3160,3160,3160,0
|
|
20230904,175600,229789905,3160,3160,3160,3160,0
|
|
20230904,175500,229789905,3160,3160,3160,3160,0
|
|
20230904,175400,229789905,3160,3160,3160,3160,0
|
|
20230904,175300,229789905,3160,3160,3160,3160,0
|
|
20230904,175200,229789905,3160,3160,3160,3160,0
|
|
20230904,175100,229789905,3160,3160,3160,3160,2261
|
|
20230904,175000,229789905,3160,3160,3160,3160,0
|
|
20230904,174900,229789905,3160,3160,3160,3160,0
|
|
20230904,174800,229789905,3160,3160,3160,3160,0
|
|
20230904,174700,229789905,3160,3160,3160,3160,0
|
|
20230904,174600,229789905,3160,3160,3160,3160,0
|
|
20230904,174500,229789905,3160,3160,3160,3160,0
|
|
20230904,174400,229789905,3160,3160,3160,3160,0
|
|
20230904,174300,229789905,3160,3160,3160,3160,0
|
|
20230904,174200,229789905,3160,3160,3160,3160,0
|
|
20230904,174100,229789905,3160,3160,3160,3160,0
|
|
20230904,174000,229789905,3160,3160,3160,3160,0
|
|
20230904,173900,229789905,3160,3160,3160,3160,0
|
|
20230904,173800,229789905,3160,3160,3160,3160,0
|
|
20230904,173700,229789905,3160,3160,3160,3160,0
|
|
20230904,173600,229789905,3160,3160,3160,3160,0
|
|
20230904,173500,229789905,3160,3160,3160,3160,0
|
|
20230904,173400,229789905,3160,3160,3160,3160,0
|
|
20230904,173300,229789905,3160,3160,3160,3160,0
|
|
20230904,173200,229789905,3160,3160,3160,3160,0
|
|
20230904,173100,229789905,3160,3160,3160,3160,0
|
|
20230904,173000,229789905,3160,3160,3160,3160,0
|
|
20230904,172900,229789905,3160,3160,3160,3160,0
|
|
20230904,172800,229789905,3160,3160,3160,3160,0
|
|
20230904,172700,229789905,3160,3160,3160,3160,0
|
|
20230904,172600,229789905,3160,3160,3160,3160,0
|
|
20230904,172500,229789905,3160,3160,3160,3160,0
|
|
20230904,172400,229789905,3160,3160,3160,3160,0
|
|
20230904,172300,229789905,3160,3160,3160,3160,0
|
|
20230904,172200,229789905,3160,3160,3160,3160,0
|
|
20230904,172100,229789905,3160,3160,3160,3160,2261
|
|
20230904,172000,229789905,3160,3160,3160,3160,0
|
|
20230904,171900,229789905,3160,3160,3160,3160,0
|
|
20230904,171800,229789905,3160,3160,3160,3160,0
|
|
20230904,171700,229789905,3160,3160,3160,3160,0
|
|
20230904,171600,229789905,3160,3160,3160,3160,0
|
|
20230904,171500,229789905,3160,3160,3160,3160,0
|
|
20230904,171400,229789905,3160,3160,3160,3160,0
|
|
20230904,171300,229789905,3160,3160,3160,3160,0
|
|
20230904,171200,229789905,3160,3160,3160,3160,0
|
|
20230904,171100,229789905,3160,3160,3160,3160,0
|
|
20230904,171000,229789905,3160,3160,3160,3160,0
|
|
20230904,170900,229789905,3160,3160,3160,3160,0
|
|
20230904,170800,229789905,3160,3160,3160,3160,0
|
|
20230904,170700,229789905,3160,3160,3160,3160,0
|
|
20230904,170600,229789905,3160,3160,3160,3160,0
|
|
20230904,170500,229789905,3160,3160,3160,3160,0
|
|
20230904,170400,229789905,3160,3160,3160,3160,0
|
|
20230904,170300,229789905,3160,3160,3160,3160,0
|
|
20230904,170200,229789905,3160,3160,3160,3160,0
|
|
20230904,170100,229789905,3160,3160,3160,3160,0
|
|
20230904,170000,229789905,3160,3160,3160,3160,0
|
|
20230904,165900,229789905,3160,3160,3160,3160,0
|
|
20230904,165800,229789905,3160,3160,3160,3160,0
|
|
20230904,165700,229789905,3160,3160,3160,3160,0
|
|
20230904,165600,229789905,3160,3160,3160,3160,0
|
|
20230904,165500,229789905,3160,3160,3160,3160,0
|
|
20230904,165400,229789905,3160,3160,3160,3160,0
|
|
20230904,165300,229789905,3160,3160,3160,3160,0
|
|
20230904,165200,229789905,3160,3160,3160,3160,0
|
|
20230904,165100,229789905,3160,3160,3160,3160,2261
|
|
20230904,165000,229789905,3160,3160,3160,3160,0
|
|
20230904,164900,229789905,3160,3160,3160,3160,0
|
|
20230904,164800,229789905,3160,3160,3160,3160,0
|
|
20230904,164700,229789905,3160,3160,3160,3160,0
|
|
20230904,164600,229789905,3160,3160,3160,3160,0
|
|
20230904,164500,229789905,3160,3160,3160,3160,0
|
|
20230904,164400,229789905,3160,3160,3160,3160,0
|
|
20230904,164300,229789905,3160,3160,3160,3160,0
|
|
20230904,164200,229789905,3160,3160,3160,3160,0
|
|
20230904,164100,229789905,3160,3160,3160,3160,0
|
|
20230904,164000,229789905,3160,3160,3160,3160,0
|
|
20230904,163900,229789905,3160,3160,3160,3160,0
|
|
20230904,163800,229789905,3160,3160,3160,3160,0
|
|
20230904,163700,229789905,3160,3160,3160,3160,0
|
|
20230904,163600,229789905,3160,3160,3160,3160,0
|
|
20230904,163500,229789905,3160,3160,3160,3160,0
|
|
20230904,163400,229789905,3160,3160,3160,3160,0
|
|
20230904,163300,229789905,3160,3160,3160,3160,0
|
|
20230904,163200,229789905,3160,3160,3160,3160,0
|
|
20230904,163100,229789905,3160,3160,3160,3160,0
|
|
20230904,163000,229789905,3160,3160,3160,3160,0
|
|
20230904,162900,229789905,3160,3160,3160,3160,0
|
|
20230904,162800,229789905,3160,3160,3160,3160,0
|
|
20230904,162700,229789905,3160,3160,3160,3160,0
|
|
20230904,162600,229789905,3160,3160,3160,3160,0
|
|
20230904,162500,229789905,3160,3160,3160,3160,0
|
|
20230904,162400,229789905,3160,3160,3160,3160,0
|
|
20230904,162300,229789905,3160,3160,3160,3160,0
|
|
20230904,162200,229789905,3160,3160,3160,3160,0
|
|
20230904,162100,229789905,3160,3160,3160,3160,2261
|
|
20230904,162000,229789905,3160,3160,3160,3160,0
|
|
20230904,161900,229789905,3160,3160,3160,3160,0
|
|
20230904,161800,229789905,3160,3160,3160,3160,0
|
|
20230904,161700,229789905,3160,3160,3160,3160,0
|
|
20230904,161600,229789905,3160,3160,3160,3160,0
|
|
20230904,161500,229789905,3160,3160,3160,3160,0
|
|
20230904,161400,229789905,3160,3160,3160,3160,0
|
|
20230904,161300,229789905,3160,3160,3160,3160,0
|
|
20230904,161200,229789905,3160,3160,3160,3160,0
|
|
20230904,161100,229789905,3160,3160,3160,3160,0
|
|
20230904,161000,229789905,3160,3160,3160,3160,0
|
|
20230904,160900,229789905,3160,3160,3160,3160,0
|
|
20230904,160800,229789905,3160,3160,3160,3160,0
|
|
20230904,160700,229789905,3160,3160,3160,3160,0
|
|
20230904,160600,229789905,3160,3160,3160,3160,0
|
|
20230904,160500,229789905,3160,3160,3160,3160,0
|
|
20230904,160400,229789905,3160,3160,3160,3160,0
|
|
20230904,160300,229789905,3160,3160,3160,3160,0
|
|
20230904,160200,229789905,3160,3160,3160,3160,0
|
|
20230904,160100,229789905,3160,3160,3160,3160,0
|
|
20230904,160000,229789905,3160,3160,3160,3160,0
|
|
20230904,155900,229789905,3160,3160,3160,3160,0
|
|
20230904,155800,229789905,3160,3160,3160,3160,0
|
|
20230904,155700,229789905,3160,3160,3160,3160,0
|
|
20230904,155600,229789905,3160,3160,3160,3160,0
|
|
20230904,155500,229789905,3160,3160,3160,3160,0
|
|
20230904,155400,229789905,3160,3160,3160,3160,0
|
|
20230904,155300,229789905,3160,3160,3160,3160,0
|
|
20230904,155200,229789905,3160,3160,3160,3160,0
|
|
20230904,155100,229789905,3160,3160,3160,3160,2261
|
|
20230904,155000,229789905,3160,3160,3160,3160,0
|
|
20230904,154900,229789905,3160,3160,3160,3160,0
|
|
20230904,154800,229789905,3160,3160,3160,3160,0
|
|
20230904,154700,229789905,3160,3160,3160,3160,0
|
|
20230904,154600,229789905,3160,3160,3160,3160,0
|
|
20230904,154500,229789905,3160,3160,3160,3160,0
|
|
20230904,154400,229789905,3160,3160,3160,3160,0
|
|
20230904,154300,229789905,3160,3160,3160,3160,0
|
|
20230904,154200,229789905,3160,3160,3160,3160,0
|
|
20230904,154100,229789905,3160,3160,3160,3160,0
|
|
20230904,154000,229789905,3160,3160,3160,3160,0
|
|
20230904,153900,229789905,3160,3160,3160,3160,0
|
|
20230904,153800,229789905,3160,3160,3160,3160,0
|
|
20230904,153700,229789905,3160,3160,3160,3160,0
|
|
20230904,153600,229789905,3160,3160,3160,3160,0
|
|
20230904,153500,229789905,3160,3160,3160,3160,0
|
|
20230904,153400,229789905,3160,3160,3160,3160,0
|
|
20230904,153300,229789905,3160,3160,3160,3160,0
|
|
20230904,153200,229789905,3160,3160,3160,3160,0
|
|
20230904,153100,229789905,3160,3160,3160,3160,0
|
|
20230904,153000,229789905,3160,3160,3160,3160,2261
|
|
20230904,152900,222645145,3170,3170,3170,3170,0
|
|
20230904,152800,222645145,3170,3170,3170,3170,0
|
|
20230904,152700,222645145,3170,3170,3170,3170,0
|
|
20230904,152600,222645145,3170,3170,3170,3170,0
|
|
20230904,152500,222645145,3170,3170,3170,3170,0
|
|
20230904,152400,222645145,3170,3170,3170,3170,0
|
|
20230904,152300,222645145,3170,3170,3170,3170,0
|
|
20230904,152200,222645145,3170,3170,3170,3170,0
|
|
20230904,152100,222645145,3170,3170,3170,3170,0
|
|
20230904,152000,222645145,3170,3170,3170,3170,0
|
|
20230904,151900,222645145,3170,3170,3175,3170,359
|
|
20230904,151800,221507095,3175,3175,3175,3175,0
|
|
20230904,151700,221507095,3175,3175,3180,3175,17
|
|
20230904,151600,221453115,3180,3175,3180,3170,161
|
|
20230904,151500,220941960,3180,3180,3180,3180,1
|
|
20230904,151400,220938780,3160,3160,3160,3160,0
|
|
20230904,151300,220938780,3160,3160,3160,3160,0
|
|
20230904,151200,220938780,3160,3160,3160,3160,1
|
|
20230904,151100,220935620,3180,3175,3180,3175,2
|
|
20230904,151000,220929265,3160,3170,3170,3160,2000
|
|
20230904,150900,214599580,3180,3180,3180,3180,16
|
|
20230904,150800,214548700,3180,3180,3180,3180,0
|
|
20230904,150700,214548700,3180,3180,3180,3180,0
|
|
20230904,150600,214548700,3180,3180,3180,3180,1
|
|
20230904,150500,214545520,3175,3170,3175,3170,5
|
|
20230904,150400,214529665,3180,3180,3180,3180,0
|
|
20230904,150300,214529665,3180,3180,3180,3180,111
|
|
20230904,150200,214176685,3180,3180,3180,3180,0
|
|
20230904,150100,214176685,3180,3170,3180,3170,102
|
|
20230904,150000,213853335,3180,3175,3180,3175,522
|
|
20230904,145900,212194325,3175,3175,3175,3175,0
|
|
20230904,145800,212194325,3175,3175,3175,3175,1
|
|
20230904,145700,212191150,3170,3170,3170,3170,2
|
|
20230904,145600,212184810,3175,3170,3175,3170,3
|
|
20230904,145500,212175295,3170,3175,3175,3170,52
|
|
20230904,145400,212010245,3175,3175,3175,3175,21
|
|
20230904,145300,211943570,3175,3175,3175,3175,0
|
|
20230904,145200,211943570,3175,3170,3175,3170,19
|
|
20230904,145100,211883335,3175,3175,3175,3175,0
|
|
20230904,145000,211883335,3175,3175,3175,3175,0
|
|
20230904,144900,211883335,3175,3175,3175,3175,0
|
|
20230904,144800,211883335,3175,3175,3175,3175,0
|
|
20230904,144700,211883335,3175,3175,3175,3175,5
|
|
20230904,144600,211867460,3175,3175,3175,3175,0
|
|
20230904,144500,211867460,3175,3175,3175,3175,0
|
|
20230904,144400,211867460,3175,3175,3175,3175,1
|
|
20230904,144300,211864285,3180,3180,3180,3180,0
|
|
20230904,144200,211864285,3180,3180,3180,3180,0
|
|
20230904,144100,211864285,3180,3180,3180,3180,55
|
|
20230904,144000,211689385,3175,3170,3175,3170,52
|
|
20230904,143900,211524295,3170,3170,3170,3170,32
|
|
20230904,143800,211422855,3175,3180,3180,3175,31
|
|
20230904,143700,211324425,3170,3175,3175,3170,850
|
|
20230904,143600,208627425,3175,3175,3175,3175,10
|
|
20230904,143500,208595675,3175,3175,3175,3175,0
|
|
20230904,143400,208595675,3175,3175,3175,3175,0
|
|
20230904,143300,208595675,3175,3175,3175,3175,0
|
|
20230904,143200,208595675,3175,3175,3175,3175,1
|
|
20230904,143100,208592500,3170,3170,3170,3170,0
|
|
20230904,143000,208592500,3170,3170,3180,3170,966
|
|
20230904,142900,205530270,3175,3175,3175,3175,0
|
|
20230904,142800,205530270,3175,3175,3175,3175,0
|
|
20230904,142700,205530270,3175,3175,3175,3175,0
|
|
20230904,142600,205530270,3175,3175,3175,3175,0
|
|
20230904,142500,205530270,3175,3175,3175,3175,0
|
|
20230904,142400,205530270,3175,3175,3175,3175,0
|
|
20230904,142300,205530270,3175,3175,3175,3175,0
|
|
20230904,142200,205530270,3175,3175,3175,3175,0
|
|
20230904,142100,205530270,3175,3175,3175,3175,1
|
|
20230904,142000,205527095,3155,3170,3180,3155,1185
|
|
20230904,141900,201782170,3170,3170,3170,3170,0
|
|
20230904,141800,201782170,3170,3170,3170,3170,0
|
|
20230904,141700,201782170,3170,3170,3170,3170,0
|
|
20230904,141600,201782170,3170,3170,3170,3170,0
|
|
20230904,141500,201782170,3170,3170,3170,3170,0
|
|
20230904,141400,201782170,3170,3170,3170,3170,0
|
|
20230904,141300,201782170,3170,3170,3170,3170,0
|
|
20230904,141200,201782170,3170,3170,3170,3170,0
|
|
20230904,141100,201782170,3170,3170,3170,3170,1
|
|
20230904,141000,201779000,3160,3160,3160,3160,0
|
|
20230904,140900,201779000,3160,3160,3160,3160,0
|
|
20230904,140800,201779000,3160,3160,3160,3160,0
|
|
20230904,140700,201779000,3160,3160,3160,3160,100
|
|
20230904,140600,201463000,3165,3170,3170,3165,4
|
|
20230904,140500,201450330,3170,3170,3170,3170,1
|
|
20230904,140400,201447160,3165,3165,3170,3165,125
|
|
20230904,140300,201051525,3170,3170,3170,3170,339
|
|
20230904,140200,199976895,3170,3170,3170,3170,235
|
|
20230904,140100,199231945,3170,3170,3170,3170,1
|
|
20230904,140000,199228775,3170,3165,3170,3165,740
|
|
20230904,135900,196886670,3165,3165,3165,3165,0
|
|
20230904,135800,196886670,3165,3165,3165,3165,0
|
|
20230904,135700,196886670,3165,3165,3165,3165,30
|
|
20230904,135600,196791720,3165,3165,3165,3165,0
|
|
20230904,135500,196791720,3165,3170,3170,3165,1423
|
|
20230904,135400,192284460,3170,3170,3170,3170,250
|
|
20230904,135300,191491960,3180,3180,3180,3180,0
|
|
20230904,135200,191491960,3180,3180,3180,3180,0
|
|
20230904,135100,191491960,3180,3175,3180,3175,6
|
|
20230904,135000,191472905,3170,3170,3170,3170,0
|
|
20230904,134900,191472905,3170,3170,3170,3170,300
|
|
20230904,134800,190521905,3170,3170,3170,3170,0
|
|
20230904,134700,190521905,3170,3170,3170,3170,0
|
|
20230904,134600,190521905,3170,3170,3170,3170,0
|
|
20230904,134500,190521905,3170,3170,3170,3170,0
|
|
20230904,134400,190521905,3170,3170,3170,3170,0
|
|
20230904,134300,190521905,3170,3170,3170,3170,0
|
|
20230904,134200,190521905,3170,3170,3170,3170,0
|
|
20230904,134100,190521905,3170,3170,3170,3170,0
|
|
20230904,134000,190521905,3170,3170,3170,3170,0
|
|
20230904,133900,190521905,3170,3170,3170,3170,1
|
|
20230904,133800,190518735,3175,3175,3175,3175,0
|
|
20230904,133700,190518735,3175,3175,3175,3175,0
|
|
20230904,133600,190518735,3175,3175,3175,3175,0
|
|
20230904,133500,190518735,3175,3175,3175,3175,0
|
|
20230904,133400,190518735,3175,3175,3175,3175,0
|
|
20230904,133300,190518735,3175,3170,3175,3170,3
|
|
20230904,133200,190509220,3175,3170,3175,3170,444
|
|
20230904,133100,189101730,3170,3170,3170,3170,0
|
|
20230904,133000,189101730,3170,3170,3170,3170,10
|
|
20230904,132900,189070030,3170,3170,3170,3170,0
|
|
20230904,132800,189070030,3170,3170,3170,3170,0
|
|
20230904,132700,189070030,3170,3170,3170,3170,0
|
|
20230904,132600,189070030,3170,3170,3170,3170,2
|
|
20230904,132500,189063690,3165,3165,3165,3165,0
|
|
20230904,132400,189063690,3165,3165,3165,3165,10
|
|
20230904,132300,189032040,3170,3160,3170,3155,415
|
|
20230904,132200,187721795,3175,3175,3175,3175,0
|
|
20230904,132100,187721795,3175,3175,3175,3175,1
|
|
20230904,132000,187718620,3175,3175,3175,3175,0
|
|
20230904,131900,187718620,3175,3175,3175,3175,0
|
|
20230904,131800,187718620,3175,3175,3175,3175,2
|
|
20230904,131700,187712270,3160,3160,3160,3160,200
|
|
20230904,131600,187080270,3160,3160,3160,3160,59
|
|
20230904,131500,186893830,3160,3160,3160,3160,1381
|
|
20230904,131400,182529870,3160,3160,3170,3160,131
|
|
20230904,131300,182115900,3170,3160,3170,3160,127
|
|
20230904,131200,181714570,3155,3155,3155,3155,100
|
|
20230904,131100,181399070,3170,3160,3170,3160,33
|
|
20230904,131000,181294780,3175,3175,3175,3175,0
|
|
20230904,130900,181294780,3175,3160,3175,3160,63
|
|
20230904,130800,181095655,3160,3160,3160,3160,350
|
|
20230904,130700,179989655,3170,3160,3170,3160,474
|
|
20230904,130600,178491780,3175,3175,3175,3175,0
|
|
20230904,130500,178491780,3175,3175,3175,3175,0
|
|
20230904,130400,178491780,3175,3175,3175,3175,0
|
|
20230904,130300,178491780,3175,3175,3175,3175,0
|
|
20230904,130200,178491780,3175,3175,3175,3175,0
|
|
20230904,130100,178491780,3175,3175,3175,3175,10
|
|
20230904,130000,178460030,3175,3175,3175,3175,3
|
|
20230904,125900,178450505,3175,3175,3175,3175,0
|
|
20230904,125800,178450505,3175,3175,3175,3175,0
|
|
20230904,125700,178450505,3175,3175,3175,3175,0
|
|
20230904,125600,178450505,3175,3175,3175,3175,0
|
|
20230904,125500,178450505,3175,3175,3175,3175,0
|
|
20230904,125400,178450505,3175,3160,3175,3160,19
|
|
20230904,125300,178390450,3165,3165,3165,3165,0
|
|
20230904,125200,178390450,3165,3165,3165,3165,158
|
|
20230904,125100,177890380,3180,3175,3180,3175,2
|
|
20230904,125000,177884025,3175,3165,3175,3165,301
|
|
20230904,124900,176931350,3180,3180,3180,3180,0
|
|
20230904,124800,176931350,3180,3180,3180,3180,0
|
|
20230904,124700,176931350,3180,3175,3180,3175,2000
|
|
20230904,124600,170574600,3175,3175,3175,3175,0
|
|
20230904,124500,170574600,3175,3165,3175,3165,2
|
|
20230904,124400,170568260,3170,3170,3170,3170,1
|
|
20230904,124300,170565090,3175,3175,3175,3175,0
|
|
20230904,124200,170565090,3175,3175,3175,3175,0
|
|
20230904,124100,170565090,3175,3175,3175,3175,12
|
|
20230904,124000,170526990,3175,3175,3175,3175,0
|
|
20230904,123900,170526990,3175,3175,3175,3175,0
|
|
20230904,123800,170526990,3175,3175,3175,3175,1
|
|
20230904,123700,170523815,3175,3175,3175,3175,0
|
|
20230904,123600,170523815,3175,3175,3175,3175,0
|
|
20230904,123500,170523815,3175,3175,3175,3175,0
|
|
20230904,123400,170523815,3175,3175,3175,3175,1
|
|
20230904,123300,170520640,3155,3155,3155,3155,0
|
|
20230904,123200,170520640,3155,3155,3155,3155,0
|
|
20230904,123100,170520640,3155,3155,3155,3155,1632
|
|
20230904,123000,165371680,3180,3180,3180,3180,0
|
|
20230904,122900,165371680,3180,3180,3180,3180,10
|
|
20230904,122800,165339880,3180,3155,3180,3155,16
|
|
20230904,122700,165289135,3180,3180,3180,3180,0
|
|
20230904,122600,165289135,3180,3180,3180,3180,0
|
|
20230904,122500,165289135,3180,3180,3180,3180,0
|
|
20230904,122400,165289135,3180,3180,3180,3180,0
|
|
20230904,122300,165289135,3180,3180,3180,3180,0
|
|
20230904,122200,165289135,3180,3160,3180,3160,451
|
|
20230904,122100,163863955,3180,3180,3180,3180,0
|
|
20230904,122000,163863955,3180,3165,3180,3165,8
|
|
20230904,121900,163838550,3165,3165,3165,3165,1583
|
|
20230904,121800,158828355,3160,3165,3165,3160,1295
|
|
20230904,121700,154734905,3175,3175,3175,3175,0
|
|
20230904,121600,154734905,3175,3175,3175,3175,0
|
|
20230904,121500,154734905,3175,3175,3175,3175,1
|
|
20230904,121400,154731730,3170,3170,3170,3170,0
|
|
20230904,121300,154731730,3170,3170,3170,3170,30
|
|
20230904,121200,154636630,3170,3170,3170,3170,0
|
|
20230904,121100,154636630,3170,3170,3170,3170,0
|
|
20230904,121000,154636630,3170,3170,3170,3170,1
|
|
20230904,120900,154633460,3165,3175,3175,3165,1451
|
|
20230904,120800,150040565,3180,3180,3180,3180,1
|
|
20230904,120700,150037385,3165,3165,3165,3165,31
|
|
20230904,120600,149939270,3180,3180,3180,3180,0
|
|
20230904,120500,149939270,3180,3180,3180,3180,157
|
|
20230904,120400,149440010,3180,3180,3180,3180,0
|
|
20230904,120300,149440010,3180,3180,3180,3180,0
|
|
20230904,120200,149440010,3180,3180,3180,3180,0
|
|
20230904,120100,149440010,3180,3180,3180,3180,0
|
|
20230904,120000,149440010,3180,3180,3180,3180,0
|
|
20230904,115900,149440010,3180,3180,3180,3180,0
|
|
20230904,115800,149440010,3180,3180,3180,3180,0
|
|
20230904,115700,149440010,3180,3180,3180,3180,0
|
|
20230904,115600,149440010,3180,3180,3180,3180,0
|
|
20230904,115500,149440010,3180,3180,3180,3180,0
|
|
20230904,115400,149440010,3180,3180,3180,3180,0
|
|
20230904,115300,149440010,3180,3180,3180,3180,0
|
|
20230904,115200,149440010,3180,3180,3180,3180,0
|
|
20230904,115100,149440010,3180,3180,3180,3180,1
|
|
20230904,115000,149436830,3170,3170,3170,3170,0
|
|
20230904,114900,149436830,3170,3170,3170,3170,1
|
|
20230904,114800,149433660,3170,3180,3180,3170,11
|
|
20230904,114700,149398690,3180,3170,3180,3170,18
|
|
20230904,114600,149341610,3180,3180,3180,3180,0
|
|
20230904,114500,149341610,3180,3180,3180,3180,0
|
|
20230904,114400,149341610,3180,3180,3180,3180,0
|
|
20230904,114300,149341610,3180,3180,3180,3180,0
|
|
20230904,114200,149341610,3180,3180,3180,3180,0
|
|
20230904,114100,149341610,3180,3180,3180,3180,0
|
|
20230904,114000,149341610,3180,3180,3180,3180,0
|
|
20230904,113900,149341610,3180,3180,3180,3180,0
|
|
20230904,113800,149341610,3180,3180,3180,3180,0
|
|
20230904,113700,149341610,3180,3180,3180,3180,1
|
|
20230904,113600,149338430,3180,3180,3180,3180,0
|
|
20230904,113500,149338430,3180,3180,3180,3180,0
|
|
20230904,113400,149338430,3180,3180,3180,3180,0
|
|
20230904,113300,149338430,3180,3180,3180,3180,0
|
|
20230904,113200,149338430,3180,3180,3180,3180,0
|
|
20230904,113100,149338430,3180,3180,3180,3180,0
|
|
20230904,113000,149338430,3180,3180,3180,3180,0
|
|
20230904,112900,149338430,3180,3180,3180,3180,0
|
|
20230904,112800,149338430,3180,3180,3180,3180,84
|
|
20230904,112700,149071310,3180,3180,3180,3180,0
|
|
20230904,112600,149071310,3180,3180,3180,3180,0
|
|
20230904,112500,149071310,3180,3175,3180,3175,158
|
|
20230904,112400,148569655,3180,3180,3180,3180,0
|
|
20230904,112300,148569655,3180,3180,3180,3180,0
|
|
20230904,112200,148569655,3180,3180,3180,3180,0
|
|
20230904,112100,148569655,3180,3175,3180,3175,1000
|
|
20230904,112000,145394460,3180,3180,3180,3180,0
|
|
20230904,111900,145394460,3180,3180,3180,3180,0
|
|
20230904,111800,145394460,3180,3180,3180,3180,0
|
|
20230904,111700,145394460,3180,3180,3180,3180,0
|
|
20230904,111600,145394460,3180,3180,3180,3180,0
|
|
20230904,111500,145394460,3180,3180,3180,3180,1
|
|
20230904,111400,145391280,3160,3170,3170,3160,2000
|
|
20230904,111300,139056890,3180,3180,3180,3170,102
|
|
20230904,111200,138733530,3175,3175,3175,3175,2
|
|
20230904,111100,138727180,3180,3180,3180,3180,0
|
|
20230904,111000,138727180,3180,3180,3180,3180,0
|
|
20230904,110900,138727180,3180,3180,3180,3180,0
|
|
20230904,110800,138727180,3180,3180,3180,3180,0
|
|
20230904,110700,138727180,3180,3165,3180,3165,130
|
|
20230904,110600,138315570,3170,3170,3170,3170,71
|
|
20230904,110500,138090500,3170,3170,3170,3170,0
|
|
20230904,110400,138090500,3170,3170,3170,3170,0
|
|
20230904,110300,138090500,3170,3170,3170,3170,0
|
|
20230904,110200,138090500,3170,3170,3170,3170,0
|
|
20230904,110100,138090500,3170,3170,3170,3170,150
|
|
20230904,110000,137615000,3180,3170,3180,3170,560
|
|
20230904,105900,135839790,3180,3180,3180,3180,1
|
|
20230904,105800,135836610,3170,3180,3180,3170,241
|
|
20230904,105700,135072580,3180,3180,3180,3180,1
|
|
20230904,105600,135069400,3170,3180,3180,3170,173
|
|
20230904,105500,134520980,3165,3165,3165,3165,20
|
|
20230904,105400,134457680,3180,3180,3180,3180,173
|
|
20230904,105300,133907540,3165,3165,3165,3165,0
|
|
20230904,105200,133907540,3165,3165,3165,3165,156
|
|
20230904,105100,133413800,3180,3180,3180,3180,0
|
|
20230904,105000,133413800,3180,3180,3180,3180,0
|
|
20230904,104900,133413800,3180,3180,3180,3180,0
|
|
20230904,104800,133413800,3180,3180,3180,3180,1
|
|
20230904,104700,133410620,3165,3165,3165,3165,150
|
|
20230904,104600,132935870,3185,3185,3185,3185,0
|
|
20230904,104500,132935870,3185,3185,3185,3185,0
|
|
20230904,104400,132935870,3185,3185,3185,3185,0
|
|
20230904,104300,132935870,3185,3185,3185,3185,0
|
|
20230904,104200,132935870,3185,3185,3185,3185,0
|
|
20230904,104100,132935870,3185,3185,3185,3185,0
|
|
20230904,104000,132935870,3185,3185,3185,3185,1
|
|
20230904,103900,132932685,3165,3190,3190,3165,301
|
|
20230904,103800,131979995,3170,3170,3170,3170,0
|
|
20230904,103700,131979995,3170,3175,3175,3170,3
|
|
20230904,103600,131970475,3190,3190,3190,3190,0
|
|
20230904,103500,131970475,3190,3190,3190,3190,0
|
|
20230904,103400,131970475,3190,3190,3190,3190,2
|
|
20230904,103300,131964095,3190,3190,3190,3190,0
|
|
20230904,103200,131964095,3190,3190,3190,3190,1
|
|
20230904,103100,131960905,3185,3185,3185,3185,2139
|
|
20230904,103000,125148190,3180,3180,3180,3180,0
|
|
20230904,102900,125148190,3180,3180,3180,3180,0
|
|
20230904,102800,125148190,3180,3180,3180,3180,0
|
|
20230904,102700,125148190,3180,3180,3180,3180,0
|
|
20230904,102600,125148190,3180,3180,3180,3180,0
|
|
20230904,102500,125148190,3180,3180,3180,3180,107
|
|
20230904,102400,124807930,3180,3180,3180,3180,0
|
|
20230904,102300,124807930,3180,3180,3180,3180,0
|
|
20230904,102200,124807930,3180,3180,3180,3180,0
|
|
20230904,102100,124807930,3180,3180,3180,3180,0
|
|
20230904,102000,124807930,3180,3180,3180,3180,0
|
|
20230904,101900,124807930,3180,3180,3180,3180,0
|
|
20230904,101800,124807930,3180,3180,3180,3180,10
|
|
20230904,101700,124776130,3180,3180,3180,3180,0
|
|
20230904,101600,124776130,3180,3180,3180,3180,0
|
|
20230904,101500,124776130,3180,3180,3180,3180,0
|
|
20230904,101400,124776130,3180,3180,3180,3180,10
|
|
20230904,101300,124744330,3180,3180,3180,3180,4
|
|
20230904,101200,124731610,3180,3180,3180,3180,0
|
|
20230904,101100,124731610,3180,3180,3180,3180,1
|
|
20230904,101000,124728430,3160,3180,3180,3160,125
|
|
20230904,100900,124333310,3180,3180,3180,3180,351
|
|
20230904,100800,123217130,3160,3160,3160,3160,92
|
|
20230904,100700,122926410,3180,3180,3180,3180,4
|
|
20230904,100600,122913690,3185,3185,3185,3185,0
|
|
20230904,100500,122913690,3185,3185,3185,3185,0
|
|
20230904,100400,122913690,3185,3165,3185,3155,2001
|
|
20230904,100300,116591950,3185,3185,3185,3185,0
|
|
20230904,100200,116591950,3185,3185,3185,3185,0
|
|
20230904,100100,116591950,3185,3165,3185,3160,6511
|
|
20230904,100000,95989365,3160,3190,3190,3160,2965
|
|
20230904,095900,86599800,3195,3195,3195,3195,0
|
|
20230904,095800,86599800,3195,3195,3195,3195,0
|
|
20230904,095700,86599800,3195,3195,3195,3195,0
|
|
20230904,095600,86599800,3195,3195,3195,3195,0
|
|
20230904,095500,86599800,3195,3180,3195,3175,101
|
|
20230904,095400,86278850,3195,3195,3195,3195,0
|
|
20230904,095300,86278850,3195,3195,3195,3195,0
|
|
20230904,095200,86278850,3195,3190,3195,3190,42
|
|
20230904,095100,86144665,3190,3190,3190,3190,50
|
|
20230904,095000,85985165,3190,3190,3190,3190,50
|
|
20230904,094900,85825665,3190,3190,3190,3190,1
|
|
20230904,094800,85822475,3175,3190,3190,3175,382
|
|
20230904,094700,84604635,3190,3190,3190,3190,0
|
|
20230904,094600,84604635,3190,3190,3190,3190,2000
|
|
20230904,094500,78224635,3190,3190,3190,3190,0
|
|
20230904,094400,78224635,3190,3190,3190,3190,0
|
|
20230904,094300,78224635,3190,3190,3190,3190,2
|
|
20230904,094200,78218255,3170,3175,3175,3170,2118
|
|
20230904,094100,71500265,3190,3190,3190,3190,6
|
|
20230904,094000,71481125,3190,3180,3190,3180,15
|
|
20230904,093900,71433285,3180,3180,3180,3180,1
|
|
20230904,093800,71430105,3190,3190,3190,3190,11
|
|
20230904,093700,71395015,3190,3190,3190,3190,5
|
|
20230904,093600,71379065,3180,3180,3180,3180,200
|
|
20230904,093500,70743065,3195,3195,3195,3195,0
|
|
20230904,093400,70743065,3195,3195,3195,3195,0
|
|
20230904,093300,70743065,3195,3185,3195,3180,968
|
|
20230904,093200,67663320,3195,3195,3195,3185,1002
|
|
20230904,093100,64469430,3200,3205,3205,3200,9
|
|
20230904,093000,64440590,3205,3190,3205,3185,152
|
|
20230904,092900,63956370,3205,3205,3205,3205,0
|
|
20230904,092800,63956370,3205,3205,3210,3190,525
|
|
20230904,092700,62277830,3200,3200,3200,3200,1
|
|
20230904,092600,62274630,3210,3210,3210,3210,50
|
|
20230904,092500,62114130,3210,3210,3210,3210,0
|
|
20230904,092400,62114130,3210,3205,3210,3190,981
|
|
20230904,092300,58981520,3210,3210,3210,3210,339
|
|
20230904,092200,57893330,3220,3215,3220,3215,31
|
|
20230904,092100,57793660,3220,3215,3220,3215,6
|
|
20230904,092000,57774365,3225,3225,3230,3225,407
|
|
20230904,091900,56461730,3225,3215,3230,3215,1059
|
|
20230904,091800,53051600,3210,3200,3210,3195,5816
|
|
20230904,091700,34413325,3200,3200,3200,3200,2000
|
|
20230904,091600,28013325,3200,3195,3200,3190,700
|
|
20230904,091500,25777075,3190,3195,3195,3190,1900
|
|
20230904,091400,19706910,3190,3190,3190,3190,1059
|
|
20230904,091300,16328700,3190,3190,3190,3190,1
|
|
20230904,091200,16325510,3190,3190,3190,3190,210
|
|
20230904,091100,15655610,3190,3180,3190,3180,130
|
|
20230904,091000,15242110,3175,3190,3190,3175,758
|
|
20230904,090900,12829460,3190,3190,3190,3190,200
|
|
20230904,090800,12191460,3195,3190,3195,3190,411
|
|
20230904,090700,10880365,3180,3175,3185,3175,2029
|
|
20230904,090600,4423725,3185,3185,3185,3185,0
|
|
20230904,090500,4423725,3185,3185,3185,3185,1
|
|
20230904,090400,4420540,3175,3175,3175,3175,235
|
|
20230904,090300,3674415,3175,3175,3175,3175,65
|
|
20230904,090200,3468040,3185,3185,3185,3185,3
|
|
20230904,090100,3458485,3185,3185,3185,3185,1
|
|
20230904,090000,3455300,3170,3180,3180,3170,1087
|