682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201900,201380305,3165,3165,3165,3165,1287
|
|
20230912,201800,201380305,3165,3165,3165,3165,0
|
|
20230912,201700,201380305,3165,3165,3165,3165,0
|
|
20230912,201600,201380305,3165,3165,3165,3165,0
|
|
20230912,201500,201380305,3165,3165,3165,3165,0
|
|
20230912,201400,201380305,3165,3165,3165,3165,0
|
|
20230912,201300,201380305,3165,3165,3165,3165,0
|
|
20230912,201200,201380305,3165,3165,3165,3165,0
|
|
20230912,201100,201380305,3165,3165,3165,3165,0
|
|
20230912,201000,201380305,3165,3165,3165,3165,0
|
|
20230912,200900,201380305,3165,3165,3165,3165,0
|
|
20230912,200800,201380305,3165,3165,3165,3165,0
|
|
20230912,200700,201380305,3165,3165,3165,3165,0
|
|
20230912,200600,201380305,3165,3165,3165,3165,0
|
|
20230912,200500,201380305,3165,3165,3165,3165,0
|
|
20230912,200400,201380305,3165,3165,3165,3165,0
|
|
20230912,200300,201380305,3165,3165,3165,3165,0
|
|
20230912,200200,201380305,3165,3165,3165,3165,0
|
|
20230912,200100,201380305,3165,3165,3165,3165,0
|
|
20230912,200000,201380305,3165,3165,3165,3165,0
|
|
20230912,195900,201380305,3165,3165,3165,3165,0
|
|
20230912,195800,201380305,3165,3165,3165,3165,0
|
|
20230912,195700,201380305,3165,3165,3165,3165,0
|
|
20230912,195600,201380305,3165,3165,3165,3165,0
|
|
20230912,195500,201380305,3165,3165,3165,3165,0
|
|
20230912,195400,201380305,3165,3165,3165,3165,0
|
|
20230912,195300,201380305,3165,3165,3165,3165,0
|
|
20230912,195200,201380305,3165,3165,3165,3165,0
|
|
20230912,195100,201380305,3165,3165,3165,3165,0
|
|
20230912,195000,201380305,3165,3165,3165,3165,0
|
|
20230912,194900,201380305,3165,3165,3165,3165,1287
|
|
20230912,194800,201380305,3165,3165,3165,3165,0
|
|
20230912,194700,201380305,3165,3165,3165,3165,0
|
|
20230912,194600,201380305,3165,3165,3165,3165,0
|
|
20230912,194500,201380305,3165,3165,3165,3165,0
|
|
20230912,194400,201380305,3165,3165,3165,3165,0
|
|
20230912,194300,201380305,3165,3165,3165,3165,0
|
|
20230912,194200,201380305,3165,3165,3165,3165,0
|
|
20230912,194100,201380305,3165,3165,3165,3165,0
|
|
20230912,194000,201380305,3165,3165,3165,3165,0
|
|
20230912,193900,201380305,3165,3165,3165,3165,0
|
|
20230912,193800,201380305,3165,3165,3165,3165,0
|
|
20230912,193700,201380305,3165,3165,3165,3165,0
|
|
20230912,193600,201380305,3165,3165,3165,3165,0
|
|
20230912,193500,201380305,3165,3165,3165,3165,0
|
|
20230912,193400,201380305,3165,3165,3165,3165,0
|
|
20230912,193300,201380305,3165,3165,3165,3165,0
|
|
20230912,193200,201380305,3165,3165,3165,3165,0
|
|
20230912,193100,201380305,3165,3165,3165,3165,0
|
|
20230912,193000,201380305,3165,3165,3165,3165,0
|
|
20230912,192900,201380305,3165,3165,3165,3165,0
|
|
20230912,192800,201380305,3165,3165,3165,3165,0
|
|
20230912,192700,201380305,3165,3165,3165,3165,0
|
|
20230912,192600,201380305,3165,3165,3165,3165,0
|
|
20230912,192500,201380305,3165,3165,3165,3165,0
|
|
20230912,192400,201380305,3165,3165,3165,3165,0
|
|
20230912,192300,201380305,3165,3165,3165,3165,0
|
|
20230912,192200,201380305,3165,3165,3165,3165,0
|
|
20230912,192100,201380305,3165,3165,3165,3165,0
|
|
20230912,192000,201380305,3165,3165,3165,3165,0
|
|
20230912,191900,201380305,3165,3165,3165,3165,1287
|
|
20230912,191800,201380305,3165,3165,3165,3165,0
|
|
20230912,191700,201380305,3165,3165,3165,3165,0
|
|
20230912,191600,201380305,3165,3165,3165,3165,0
|
|
20230912,191500,201380305,3165,3165,3165,3165,0
|
|
20230912,191400,201380305,3165,3165,3165,3165,0
|
|
20230912,191300,201380305,3165,3165,3165,3165,0
|
|
20230912,191200,201380305,3165,3165,3165,3165,0
|
|
20230912,191100,201380305,3165,3165,3165,3165,0
|
|
20230912,191000,201380305,3165,3165,3165,3165,0
|
|
20230912,190900,201380305,3165,3165,3165,3165,0
|
|
20230912,190800,201380305,3165,3165,3165,3165,0
|
|
20230912,190700,201380305,3165,3165,3165,3165,0
|
|
20230912,190600,201380305,3165,3165,3165,3165,0
|
|
20230912,190500,201380305,3165,3165,3165,3165,0
|
|
20230912,190400,201380305,3165,3165,3165,3165,0
|
|
20230912,190300,201380305,3165,3165,3165,3165,0
|
|
20230912,190200,201380305,3165,3165,3165,3165,0
|
|
20230912,190100,201380305,3165,3165,3165,3165,0
|
|
20230912,190000,201380305,3165,3165,3165,3165,0
|
|
20230912,185900,201380305,3165,3165,3165,3165,0
|
|
20230912,185800,201380305,3165,3165,3165,3165,0
|
|
20230912,185700,201380305,3165,3165,3165,3165,0
|
|
20230912,185600,201380305,3165,3165,3165,3165,0
|
|
20230912,185500,201380305,3165,3165,3165,3165,0
|
|
20230912,185400,201380305,3165,3165,3165,3165,0
|
|
20230912,185300,201380305,3165,3165,3165,3165,0
|
|
20230912,185200,201380305,3165,3165,3165,3165,0
|
|
20230912,185100,201380305,3165,3165,3165,3165,0
|
|
20230912,185000,201380305,3165,3165,3165,3165,0
|
|
20230912,184900,201380305,3165,3165,3165,3165,1287
|
|
20230912,184800,201380305,3165,3165,3165,3165,0
|
|
20230912,184700,201380305,3165,3165,3165,3165,0
|
|
20230912,184600,201380305,3165,3165,3165,3165,0
|
|
20230912,184500,201380305,3165,3165,3165,3165,0
|
|
20230912,184400,201380305,3165,3165,3165,3165,0
|
|
20230912,184300,201380305,3165,3165,3165,3165,0
|
|
20230912,184200,201380305,3165,3165,3165,3165,0
|
|
20230912,184100,201380305,3165,3165,3165,3165,0
|
|
20230912,184000,201380305,3165,3165,3165,3165,0
|
|
20230912,183900,201380305,3165,3165,3165,3165,0
|
|
20230912,183800,201380305,3165,3165,3165,3165,0
|
|
20230912,183700,201380305,3165,3165,3165,3165,0
|
|
20230912,183600,201380305,3165,3165,3165,3165,0
|
|
20230912,183500,201380305,3165,3165,3165,3165,0
|
|
20230912,183400,201380305,3165,3165,3165,3165,0
|
|
20230912,183300,201380305,3165,3165,3165,3165,0
|
|
20230912,183200,201380305,3165,3165,3165,3165,0
|
|
20230912,183100,201380305,3165,3165,3165,3165,0
|
|
20230912,183000,201380305,3165,3165,3165,3165,0
|
|
20230912,182900,201380305,3165,3165,3165,3165,0
|
|
20230912,182800,201380305,3165,3165,3165,3165,0
|
|
20230912,182700,201380305,3165,3165,3165,3165,0
|
|
20230912,182600,201380305,3165,3165,3165,3165,0
|
|
20230912,182500,201380305,3165,3165,3165,3165,0
|
|
20230912,182400,201380305,3165,3165,3165,3165,0
|
|
20230912,182300,201380305,3165,3165,3165,3165,0
|
|
20230912,182200,201380305,3165,3165,3165,3165,0
|
|
20230912,182100,201380305,3165,3165,3165,3165,0
|
|
20230912,182000,201380305,3165,3165,3165,3165,0
|
|
20230912,181900,201380305,3165,3165,3165,3165,1287
|
|
20230912,181800,201380305,3165,3165,3165,3165,0
|
|
20230912,181700,201380305,3165,3165,3165,3165,0
|
|
20230912,181600,201380305,3165,3165,3165,3165,0
|
|
20230912,181500,201380305,3165,3165,3165,3165,0
|
|
20230912,181400,201380305,3165,3165,3165,3165,0
|
|
20230912,181300,201380305,3165,3165,3165,3165,0
|
|
20230912,181200,201380305,3165,3165,3165,3165,0
|
|
20230912,181100,201380305,3165,3165,3165,3165,0
|
|
20230912,181000,201380305,3165,3165,3165,3165,0
|
|
20230912,180900,201380305,3165,3165,3165,3165,0
|
|
20230912,180800,201380305,3165,3165,3165,3165,0
|
|
20230912,180700,201380305,3165,3165,3165,3165,0
|
|
20230912,180600,201380305,3165,3165,3165,3165,0
|
|
20230912,180500,201380305,3165,3165,3165,3165,0
|
|
20230912,180400,201380305,3165,3165,3165,3165,0
|
|
20230912,180300,201380305,3165,3165,3165,3165,0
|
|
20230912,180200,201380305,3165,3165,3165,3165,0
|
|
20230912,180100,201380305,3165,3165,3165,3165,0
|
|
20230912,180000,201380305,3165,3165,3165,3165,0
|
|
20230912,175900,201380305,3165,3165,3165,3165,0
|
|
20230912,175800,201380305,3165,3165,3165,3165,0
|
|
20230912,175700,201380305,3165,3165,3165,3165,0
|
|
20230912,175600,201380305,3165,3165,3165,3165,0
|
|
20230912,175500,201380305,3165,3165,3165,3165,0
|
|
20230912,175400,201380305,3165,3165,3165,3165,0
|
|
20230912,175300,201380305,3165,3165,3165,3165,0
|
|
20230912,175200,201380305,3165,3165,3165,3165,0
|
|
20230912,175100,201380305,3165,3165,3165,3165,0
|
|
20230912,175000,201380305,3165,3165,3165,3165,0
|
|
20230912,174900,201380305,3165,3165,3165,3165,1287
|
|
20230912,174800,201380305,3165,3165,3165,3165,0
|
|
20230912,174700,201380305,3165,3165,3165,3165,0
|
|
20230912,174600,201380305,3165,3165,3165,3165,0
|
|
20230912,174500,201380305,3165,3165,3165,3165,0
|
|
20230912,174400,201380305,3165,3165,3165,3165,0
|
|
20230912,174300,201380305,3165,3165,3165,3165,0
|
|
20230912,174200,201380305,3165,3165,3165,3165,0
|
|
20230912,174100,201380305,3165,3165,3165,3165,0
|
|
20230912,174000,201380305,3165,3165,3165,3165,0
|
|
20230912,173900,201380305,3165,3165,3165,3165,0
|
|
20230912,173800,201380305,3165,3165,3165,3165,0
|
|
20230912,173700,201380305,3165,3165,3165,3165,0
|
|
20230912,173600,201380305,3165,3165,3165,3165,0
|
|
20230912,173500,201380305,3165,3165,3165,3165,0
|
|
20230912,173400,201380305,3165,3165,3165,3165,0
|
|
20230912,173300,201380305,3165,3165,3165,3165,0
|
|
20230912,173200,201380305,3165,3165,3165,3165,0
|
|
20230912,173100,201380305,3165,3165,3165,3165,0
|
|
20230912,173000,201380305,3165,3165,3165,3165,0
|
|
20230912,172900,201380305,3165,3165,3165,3165,0
|
|
20230912,172800,201380305,3165,3165,3165,3165,0
|
|
20230912,172700,201380305,3165,3165,3165,3165,0
|
|
20230912,172600,201380305,3165,3165,3165,3165,0
|
|
20230912,172500,201380305,3165,3165,3165,3165,0
|
|
20230912,172400,201380305,3165,3165,3165,3165,0
|
|
20230912,172300,201380305,3165,3165,3165,3165,0
|
|
20230912,172200,201380305,3165,3165,3165,3165,0
|
|
20230912,172100,201380305,3165,3165,3165,3165,0
|
|
20230912,172000,201380305,3165,3165,3165,3165,0
|
|
20230912,171900,201380305,3165,3165,3165,3165,1287
|
|
20230912,171800,201380305,3165,3165,3165,3165,0
|
|
20230912,171700,201380305,3165,3165,3165,3165,0
|
|
20230912,171600,201380305,3165,3165,3165,3165,0
|
|
20230912,171500,201380305,3165,3165,3165,3165,0
|
|
20230912,171400,201380305,3165,3165,3165,3165,0
|
|
20230912,171300,201380305,3165,3165,3165,3165,0
|
|
20230912,171200,201380305,3165,3165,3165,3165,0
|
|
20230912,171100,201380305,3165,3165,3165,3165,0
|
|
20230912,171000,201380305,3165,3165,3165,3165,0
|
|
20230912,170900,201380305,3165,3165,3165,3165,0
|
|
20230912,170800,201380305,3165,3165,3165,3165,0
|
|
20230912,170700,201380305,3165,3165,3165,3165,0
|
|
20230912,170600,201380305,3165,3165,3165,3165,0
|
|
20230912,170500,201380305,3165,3165,3165,3165,0
|
|
20230912,170400,201380305,3165,3165,3165,3165,0
|
|
20230912,170300,201380305,3165,3165,3165,3165,0
|
|
20230912,170200,201380305,3165,3165,3165,3165,0
|
|
20230912,170100,201380305,3165,3165,3165,3165,0
|
|
20230912,170000,201380305,3165,3165,3165,3165,0
|
|
20230912,165900,201380305,3165,3165,3165,3165,0
|
|
20230912,165800,201380305,3165,3165,3165,3165,0
|
|
20230912,165700,201380305,3165,3165,3165,3165,0
|
|
20230912,165600,201380305,3165,3165,3165,3165,0
|
|
20230912,165500,201380305,3165,3165,3165,3165,0
|
|
20230912,165400,201380305,3165,3165,3165,3165,0
|
|
20230912,165300,201380305,3165,3165,3165,3165,0
|
|
20230912,165200,201380305,3165,3165,3165,3165,0
|
|
20230912,165100,201380305,3165,3165,3165,3165,0
|
|
20230912,165000,201380305,3165,3165,3165,3165,0
|
|
20230912,164900,201380305,3165,3165,3165,3165,1287
|
|
20230912,164800,201380305,3165,3165,3165,3165,0
|
|
20230912,164700,201380305,3165,3165,3165,3165,0
|
|
20230912,164600,201380305,3165,3165,3165,3165,0
|
|
20230912,164500,201380305,3165,3165,3165,3165,0
|
|
20230912,164400,201380305,3165,3165,3165,3165,0
|
|
20230912,164300,201380305,3165,3165,3165,3165,0
|
|
20230912,164200,201380305,3165,3165,3165,3165,0
|
|
20230912,164100,201380305,3165,3165,3165,3165,0
|
|
20230912,164000,201380305,3165,3165,3165,3165,0
|
|
20230912,163900,201380305,3165,3165,3165,3165,0
|
|
20230912,163800,201380305,3165,3165,3165,3165,0
|
|
20230912,163700,201380305,3165,3165,3165,3165,0
|
|
20230912,163600,201380305,3165,3165,3165,3165,0
|
|
20230912,163500,201380305,3165,3165,3165,3165,0
|
|
20230912,163400,201380305,3165,3165,3165,3165,0
|
|
20230912,163300,201380305,3165,3165,3165,3165,0
|
|
20230912,163200,201380305,3165,3165,3165,3165,0
|
|
20230912,163100,201380305,3165,3165,3165,3165,0
|
|
20230912,163000,201380305,3165,3165,3165,3165,0
|
|
20230912,162900,201380305,3165,3165,3165,3165,0
|
|
20230912,162800,201380305,3165,3165,3165,3165,0
|
|
20230912,162700,201380305,3165,3165,3165,3165,0
|
|
20230912,162600,201380305,3165,3165,3165,3165,0
|
|
20230912,162500,201380305,3165,3165,3165,3165,0
|
|
20230912,162400,201380305,3165,3165,3165,3165,0
|
|
20230912,162300,201380305,3165,3165,3165,3165,0
|
|
20230912,162200,201380305,3165,3165,3165,3165,0
|
|
20230912,162100,201380305,3165,3165,3165,3165,0
|
|
20230912,162000,201380305,3165,3165,3165,3165,0
|
|
20230912,161900,201380305,3165,3165,3165,3165,1287
|
|
20230912,161800,201380305,3165,3165,3165,3165,0
|
|
20230912,161700,201380305,3165,3165,3165,3165,0
|
|
20230912,161600,201380305,3165,3165,3165,3165,0
|
|
20230912,161500,201380305,3165,3165,3165,3165,0
|
|
20230912,161400,201380305,3165,3165,3165,3165,0
|
|
20230912,161300,201380305,3165,3165,3165,3165,0
|
|
20230912,161200,201380305,3165,3165,3165,3165,0
|
|
20230912,161100,201380305,3165,3165,3165,3165,0
|
|
20230912,161000,201380305,3165,3165,3165,3165,0
|
|
20230912,160900,201380305,3165,3165,3165,3165,0
|
|
20230912,160800,201380305,3165,3165,3165,3165,0
|
|
20230912,160700,201380305,3165,3165,3165,3165,0
|
|
20230912,160600,201380305,3165,3165,3165,3165,0
|
|
20230912,160500,201380305,3165,3165,3165,3165,0
|
|
20230912,160400,201380305,3165,3165,3165,3165,0
|
|
20230912,160300,201380305,3165,3165,3165,3165,0
|
|
20230912,160200,201380305,3165,3165,3165,3165,0
|
|
20230912,160100,201380305,3165,3165,3165,3165,0
|
|
20230912,160000,201380305,3165,3165,3165,3165,0
|
|
20230912,155900,201380305,3165,3165,3165,3165,0
|
|
20230912,155800,201380305,3165,3165,3165,3165,0
|
|
20230912,155700,201380305,3165,3165,3165,3165,0
|
|
20230912,155600,201380305,3165,3165,3165,3165,0
|
|
20230912,155500,201380305,3165,3165,3165,3165,0
|
|
20230912,155400,201380305,3165,3165,3165,3165,0
|
|
20230912,155300,201380305,3165,3165,3165,3165,0
|
|
20230912,155200,201380305,3165,3165,3165,3165,0
|
|
20230912,155100,201380305,3165,3165,3165,3165,0
|
|
20230912,155000,201380305,3165,3165,3165,3165,0
|
|
20230912,154900,201380305,3165,3165,3165,3165,1287
|
|
20230912,154800,201380305,3165,3165,3165,3165,0
|
|
20230912,154700,201380305,3165,3165,3165,3165,0
|
|
20230912,154600,201380305,3165,3165,3165,3165,0
|
|
20230912,154500,201380305,3165,3165,3165,3165,0
|
|
20230912,154400,201380305,3165,3165,3165,3165,0
|
|
20230912,154300,201380305,3165,3165,3165,3165,0
|
|
20230912,154200,201380305,3165,3165,3165,3165,0
|
|
20230912,154100,201380305,3165,3165,3165,3165,0
|
|
20230912,154000,201380305,3165,3165,3165,3165,0
|
|
20230912,153900,201380305,3165,3165,3165,3165,0
|
|
20230912,153800,201380305,3165,3165,3165,3165,0
|
|
20230912,153700,201380305,3165,3165,3165,3165,0
|
|
20230912,153600,201380305,3165,3165,3165,3165,0
|
|
20230912,153500,201380305,3165,3165,3165,3165,0
|
|
20230912,153400,201380305,3165,3165,3165,3165,0
|
|
20230912,153300,201380305,3165,3165,3165,3165,0
|
|
20230912,153200,201380305,3165,3165,3165,3165,0
|
|
20230912,153100,201380305,3165,3165,3165,3165,0
|
|
20230912,153000,201380305,3165,3165,3165,3165,1287
|
|
20230912,152900,197306950,3180,3180,3180,3180,0
|
|
20230912,152800,197306950,3180,3180,3180,3180,0
|
|
20230912,152700,197306950,3180,3180,3180,3180,0
|
|
20230912,152600,197306950,3180,3180,3180,3180,0
|
|
20230912,152500,197306950,3180,3180,3180,3180,0
|
|
20230912,152400,197306950,3180,3180,3180,3180,0
|
|
20230912,152300,197306950,3180,3180,3180,3180,0
|
|
20230912,152200,197306950,3180,3180,3180,3180,0
|
|
20230912,152100,197306950,3180,3180,3180,3180,0
|
|
20230912,152000,197306950,3180,3180,3180,3180,0
|
|
20230912,151900,197306950,3180,3170,3180,3170,1509
|
|
20230912,151800,192515575,3175,3175,3175,3175,0
|
|
20230912,151700,192515575,3175,3175,3175,3175,1
|
|
20230912,151600,192512400,3175,3170,3175,3170,8
|
|
20230912,151500,192487035,3175,3175,3175,3175,0
|
|
20230912,151400,192487035,3175,3175,3175,3175,0
|
|
20230912,151300,192487035,3175,3160,3175,3160,601
|
|
20230912,151200,190587860,3160,3160,3160,3160,10
|
|
20230912,151100,190556260,3175,3175,3175,3175,0
|
|
20230912,151000,190556260,3175,3175,3175,3175,0
|
|
20230912,150900,190556260,3175,3175,3175,3175,0
|
|
20230912,150800,190556260,3175,3175,3175,3175,200
|
|
20230912,150700,189921260,3175,3175,3175,3175,0
|
|
20230912,150600,189921260,3175,3175,3175,3175,0
|
|
20230912,150500,189921260,3175,3175,3175,3175,0
|
|
20230912,150400,189921260,3175,3170,3175,3170,2
|
|
20230912,150300,189914915,3170,3160,3170,3160,118
|
|
20230912,150200,189541955,3170,3170,3170,3170,1
|
|
20230912,150100,189538785,3175,3175,3175,3175,0
|
|
20230912,150000,189538785,3175,3175,3175,3175,0
|
|
20230912,145900,189538785,3175,3175,3175,3175,0
|
|
20230912,145800,189538785,3175,3175,3175,3175,0
|
|
20230912,145700,189538785,3175,3175,3175,3175,0
|
|
20230912,145600,189538785,3175,3175,3175,3175,0
|
|
20230912,145500,189538785,3175,3175,3175,3175,0
|
|
20230912,145400,189538785,3175,3165,3175,3165,5
|
|
20230912,145300,189522950,3160,3160,3160,3160,0
|
|
20230912,145200,189522950,3160,3160,3160,3160,0
|
|
20230912,145100,189522950,3160,3160,3160,3160,20
|
|
20230912,145000,189459750,3165,3165,3165,3165,0
|
|
20230912,144900,189459750,3165,3165,3165,3165,0
|
|
20230912,144800,189459750,3165,3165,3165,3165,0
|
|
20230912,144700,189459750,3165,3165,3165,3165,0
|
|
20230912,144600,189459750,3165,3165,3165,3165,0
|
|
20230912,144500,189459750,3165,3160,3165,3150,948
|
|
20230912,144400,186473010,3165,3165,3165,3165,0
|
|
20230912,144300,186473010,3165,3165,3165,3165,0
|
|
20230912,144200,186473010,3165,3165,3165,3165,0
|
|
20230912,144100,186473010,3165,3165,3165,3165,1
|
|
20230912,144000,186469845,3150,3150,3165,3150,111
|
|
20230912,143900,186120160,3150,3150,3150,3150,10
|
|
20230912,143800,186088660,3165,3165,3165,3165,0
|
|
20230912,143700,186088660,3165,3160,3165,3160,1800
|
|
20230912,143600,180396425,3160,3160,3160,3160,0
|
|
20230912,143500,180396425,3160,3160,3160,3160,1
|
|
20230912,143400,180393265,3160,3160,3160,3160,0
|
|
20230912,143300,180393265,3160,3160,3160,3160,0
|
|
20230912,143200,180393265,3160,3160,3160,3160,0
|
|
20230912,143100,180393265,3160,3160,3160,3160,0
|
|
20230912,143000,180393265,3160,3150,3160,3150,136
|
|
20230912,142900,179964855,3165,3165,3165,3165,0
|
|
20230912,142800,179964855,3165,3165,3165,3165,0
|
|
20230912,142700,179964855,3165,3165,3165,3165,0
|
|
20230912,142600,179964855,3165,3165,3165,3165,0
|
|
20230912,142500,179964855,3165,3150,3165,3150,983
|
|
20230912,142400,176868390,3160,3160,3160,3160,0
|
|
20230912,142300,176868390,3160,3160,3160,3160,0
|
|
20230912,142200,176868390,3160,3160,3160,3160,9
|
|
20230912,142100,176839950,3160,3160,3160,3160,0
|
|
20230912,142000,176839950,3160,3160,3160,3160,0
|
|
20230912,141900,176839950,3160,3160,3160,3160,0
|
|
20230912,141800,176839950,3160,3150,3160,3150,91
|
|
20230912,141700,176553290,3150,3150,3150,3150,500
|
|
20230912,141600,174978290,3160,3160,3160,3160,1
|
|
20230912,141500,174975130,3145,3145,3145,3145,0
|
|
20230912,141400,174975130,3145,3145,3145,3145,0
|
|
20230912,141300,174975130,3145,3150,3160,3145,81
|
|
20230912,141200,174720295,3160,3160,3160,3160,0
|
|
20230912,141100,174720295,3160,3160,3160,3160,6
|
|
20230912,141000,174701335,3165,3165,3165,3165,0
|
|
20230912,140900,174701335,3165,3165,3165,3165,0
|
|
20230912,140800,174701335,3165,3165,3165,3165,0
|
|
20230912,140700,174701335,3165,3165,3165,3165,0
|
|
20230912,140600,174701335,3165,3165,3165,3165,0
|
|
20230912,140500,174701335,3165,3165,3165,3165,0
|
|
20230912,140400,174701335,3165,3165,3165,3165,0
|
|
20230912,140300,174701335,3165,3165,3165,3165,0
|
|
20230912,140200,174701335,3165,3165,3165,3165,0
|
|
20230912,140100,174701335,3165,3165,3165,3165,0
|
|
20230912,140000,174701335,3165,3165,3165,3165,0
|
|
20230912,135900,174701335,3165,3165,3165,3165,0
|
|
20230912,135800,174701335,3165,3155,3165,3155,544
|
|
20230912,135700,172985005,3145,3155,3155,3145,9103
|
|
20230912,135600,144282845,3155,3155,3155,3155,500
|
|
20230912,135500,142705345,3160,3160,3160,3160,1
|
|
20230912,135400,142702185,3155,3155,3155,3155,0
|
|
20230912,135300,142702185,3155,3155,3155,3155,3060
|
|
20230912,135200,133047885,3160,3160,3160,3160,0
|
|
20230912,135100,133047885,3160,3160,3160,3160,0
|
|
20230912,135000,133047885,3160,3160,3160,3160,0
|
|
20230912,134900,133047885,3160,3160,3160,3160,0
|
|
20230912,134800,133047885,3160,3155,3160,3155,401
|
|
20230912,134700,131782725,3160,3160,3160,3160,0
|
|
20230912,134600,131782725,3160,3160,3160,3160,0
|
|
20230912,134500,131782725,3160,3160,3160,3160,0
|
|
20230912,134400,131782725,3160,3160,3160,3160,0
|
|
20230912,134300,131782725,3160,3160,3160,3160,0
|
|
20230912,134200,131782725,3160,3160,3160,3160,50
|
|
20230912,134100,131624725,3160,3155,3160,3155,501
|
|
20230912,134000,130044065,3160,3165,3165,3160,11
|
|
20230912,133900,130009300,3155,3155,3165,3155,284
|
|
20230912,133800,129113270,3155,3165,3165,3155,13
|
|
20230912,133700,129072185,3165,3165,3165,3165,0
|
|
20230912,133600,129072185,3165,3165,3165,3165,1
|
|
20230912,133500,129069020,3160,3160,3160,3160,0
|
|
20230912,133400,129069020,3160,3160,3160,3160,0
|
|
20230912,133300,129069020,3160,3160,3160,3160,4
|
|
20230912,133200,129056380,3160,3160,3160,3160,4
|
|
20230912,133100,129043740,3165,3165,3165,3165,0
|
|
20230912,133000,129043740,3165,3165,3165,3165,0
|
|
20230912,132900,129043740,3165,3165,3165,3165,0
|
|
20230912,132800,129043740,3165,3165,3165,3165,0
|
|
20230912,132700,129043740,3165,3155,3165,3155,817
|
|
20230912,132600,126466095,3165,3165,3165,3165,1
|
|
20230912,132500,126462930,3165,3165,3165,3165,0
|
|
20230912,132400,126462930,3165,3165,3165,3165,0
|
|
20230912,132300,126462930,3165,3160,3165,3160,51
|
|
20230912,132200,126301765,3155,3155,3155,3155,10
|
|
20230912,132100,126270215,3165,3165,3165,3165,0
|
|
20230912,132000,126270215,3165,3165,3165,3165,0
|
|
20230912,131900,126270215,3165,3165,3165,3165,0
|
|
20230912,131800,126270215,3165,3165,3165,3165,0
|
|
20230912,131700,126270215,3165,3165,3165,3165,0
|
|
20230912,131600,126270215,3165,3165,3165,3165,0
|
|
20230912,131500,126270215,3165,3165,3165,3165,0
|
|
20230912,131400,126270215,3165,3165,3165,3165,0
|
|
20230912,131300,126270215,3165,3165,3165,3165,0
|
|
20230912,131200,126270215,3165,3165,3165,3165,0
|
|
20230912,131100,126270215,3165,3165,3165,3165,0
|
|
20230912,131000,126270215,3165,3165,3165,3165,0
|
|
20230912,130900,126270215,3165,3165,3165,3160,2056
|
|
20230912,130800,119773150,3180,3180,3180,3180,0
|
|
20230912,130700,119773150,3180,3180,3180,3180,1
|
|
20230912,130600,119769970,3165,3165,3165,3165,55
|
|
20230912,130500,119595895,3180,3180,3180,3180,0
|
|
20230912,130400,119595895,3180,3180,3180,3180,0
|
|
20230912,130300,119595895,3180,3180,3180,3180,0
|
|
20230912,130200,119595895,3180,3180,3180,3180,0
|
|
20230912,130100,119595895,3180,3180,3180,3180,0
|
|
20230912,130000,119595895,3180,3180,3180,3180,0
|
|
20230912,125900,119595895,3180,3180,3180,3180,1
|
|
20230912,125800,119592715,3170,3170,3170,3170,0
|
|
20230912,125700,119592715,3170,3170,3180,3170,251
|
|
20230912,125600,118797035,3170,3170,3170,3170,0
|
|
20230912,125500,118797035,3170,3170,3170,3170,0
|
|
20230912,125400,118797035,3170,3170,3170,3170,0
|
|
20230912,125300,118797035,3170,3170,3170,3170,100
|
|
20230912,125200,118480035,3170,3170,3170,3170,7
|
|
20230912,125100,118457845,3170,3170,3170,3170,0
|
|
20230912,125000,118457845,3170,3170,3170,3170,0
|
|
20230912,124900,118457845,3170,3170,3170,3170,0
|
|
20230912,124800,118457845,3170,3170,3170,3170,0
|
|
20230912,124700,118457845,3170,3170,3170,3170,0
|
|
20230912,124600,118457845,3170,3170,3170,3170,0
|
|
20230912,124500,118457845,3170,3170,3170,3170,0
|
|
20230912,124400,118457845,3170,3170,3170,3170,0
|
|
20230912,124300,118457845,3170,3170,3170,3170,0
|
|
20230912,124200,118457845,3170,3170,3170,3170,0
|
|
20230912,124100,118457845,3170,3170,3170,3170,0
|
|
20230912,124000,118457845,3170,3170,3170,3170,0
|
|
20230912,123900,118457845,3170,3170,3170,3170,0
|
|
20230912,123800,118457845,3170,3170,3170,3170,125
|
|
20230912,123700,118061595,3170,3170,3170,3170,1
|
|
20230912,123600,118058425,3160,3160,3160,3160,0
|
|
20230912,123500,118058425,3160,3170,3170,3160,500
|
|
20230912,123400,116475425,3175,3175,3175,3175,0
|
|
20230912,123300,116475425,3175,3175,3175,3175,0
|
|
20230912,123200,116475425,3175,3175,3175,3175,0
|
|
20230912,123100,116475425,3175,3175,3175,3175,0
|
|
20230912,123000,116475425,3175,3175,3175,3175,0
|
|
20230912,122900,116475425,3175,3175,3175,3175,80
|
|
20230912,122800,116221425,3175,3175,3175,3175,0
|
|
20230912,122700,116221425,3175,3175,3175,3175,20
|
|
20230912,122600,116157925,3175,3175,3175,3175,0
|
|
20230912,122500,116157925,3175,3175,3175,3175,20
|
|
20230912,122400,116094425,3175,3175,3175,3175,80
|
|
20230912,122300,115840425,3175,3165,3175,3165,501
|
|
20230912,122200,114254750,3175,3175,3175,3175,1
|
|
20230912,122100,114251575,3165,3165,3165,3165,1450
|
|
20230912,122000,109662325,3180,3180,3180,3180,0
|
|
20230912,121900,109662325,3180,3180,3180,3180,0
|
|
20230912,121800,109662325,3180,3180,3180,3180,0
|
|
20230912,121700,109662325,3180,3180,3180,3180,0
|
|
20230912,121600,109662325,3180,3180,3180,3180,1
|
|
20230912,121500,109659145,3165,3165,3165,3165,1350
|
|
20230912,121400,105386395,3165,3165,3165,3165,51
|
|
20230912,121300,105224980,3165,3165,3165,3165,354
|
|
20230912,121200,104104570,3165,3180,3180,3165,2111
|
|
20230912,121100,97422790,3180,3180,3180,3180,0
|
|
20230912,121000,97422790,3180,3180,3180,3180,0
|
|
20230912,120900,97422790,3180,3180,3180,3180,0
|
|
20230912,120800,97422790,3180,3180,3180,3180,0
|
|
20230912,120700,97422790,3180,3180,3180,3180,0
|
|
20230912,120600,97422790,3180,3180,3180,3180,0
|
|
20230912,120500,97422790,3180,3180,3180,3180,0
|
|
20230912,120400,97422790,3180,3180,3180,3180,0
|
|
20230912,120300,97422790,3180,3180,3180,3180,0
|
|
20230912,120200,97422790,3180,3180,3180,3180,0
|
|
20230912,120100,97422790,3180,3180,3180,3180,0
|
|
20230912,120000,97422790,3180,3180,3180,3180,0
|
|
20230912,115900,97422790,3180,3180,3180,3180,0
|
|
20230912,115800,97422790,3180,3180,3180,3180,0
|
|
20230912,115700,97422790,3180,3180,3180,3180,0
|
|
20230912,115600,97422790,3180,3180,3180,3180,0
|
|
20230912,115500,97422790,3180,3180,3180,3180,0
|
|
20230912,115400,97422790,3180,3180,3180,3180,0
|
|
20230912,115300,97422790,3180,3180,3180,3180,0
|
|
20230912,115200,97422790,3180,3180,3180,3180,0
|
|
20230912,115100,97422790,3180,3180,3180,3180,0
|
|
20230912,115000,97422790,3180,3180,3180,3180,0
|
|
20230912,114900,97422790,3180,3180,3180,3180,0
|
|
20230912,114800,97422790,3180,3165,3180,3165,796
|
|
20230912,114700,94903435,3180,3180,3180,3180,0
|
|
20230912,114600,94903435,3180,3180,3180,3180,1
|
|
20230912,114500,94900255,3180,3180,3180,3180,0
|
|
20230912,114400,94900255,3180,3180,3180,3180,0
|
|
20230912,114300,94900255,3180,3180,3180,3180,158
|
|
20230912,114200,94397815,3180,3180,3180,3180,0
|
|
20230912,114100,94397815,3180,3180,3180,3180,6
|
|
20230912,114000,94378735,3180,3180,3180,3180,0
|
|
20230912,113900,94378735,3180,3180,3180,3180,0
|
|
20230912,113800,94378735,3180,3180,3180,3180,0
|
|
20230912,113700,94378735,3180,3180,3180,3180,0
|
|
20230912,113600,94378735,3180,3180,3180,3180,0
|
|
20230912,113500,94378735,3180,3180,3180,3180,1
|
|
20230912,113400,94375555,3175,3175,3175,3175,0
|
|
20230912,113300,94375555,3175,3175,3175,3175,0
|
|
20230912,113200,94375555,3175,3165,3175,3165,1190
|
|
20230912,113100,90600440,3170,3170,3170,3170,4
|
|
20230912,113000,90587760,3175,3165,3175,3165,675
|
|
20230912,112900,88451375,3180,3180,3180,3180,0
|
|
20230912,112800,88451375,3180,3180,3180,3180,0
|
|
20230912,112700,88451375,3180,3180,3180,3180,0
|
|
20230912,112600,88451375,3180,3180,3180,3180,0
|
|
20230912,112500,88451375,3180,3180,3180,3180,0
|
|
20230912,112400,88451375,3180,3165,3180,3165,22
|
|
20230912,112300,88381730,3165,3170,3170,3165,317
|
|
20230912,112200,87377710,3180,3180,3180,3180,0
|
|
20230912,112100,87377710,3180,3180,3180,3180,0
|
|
20230912,112000,87377710,3180,3180,3180,3180,0
|
|
20230912,111900,87377710,3180,3180,3180,3180,0
|
|
20230912,111800,87377710,3180,3180,3180,3180,0
|
|
20230912,111700,87377710,3180,3180,3180,3180,0
|
|
20230912,111600,87377710,3180,3180,3180,3180,0
|
|
20230912,111500,87377710,3180,3180,3180,3180,3
|
|
20230912,111400,87368170,3180,3180,3180,3180,0
|
|
20230912,111300,87368170,3180,3180,3180,3180,0
|
|
20230912,111200,87368170,3180,3180,3180,3180,0
|
|
20230912,111100,87368170,3180,3180,3180,3180,0
|
|
20230912,111000,87368170,3180,3180,3180,3180,1050
|
|
20230912,110900,84029170,3180,3180,3180,3180,0
|
|
20230912,110800,84029170,3180,3180,3180,3180,0
|
|
20230912,110700,84029170,3180,3180,3180,3180,0
|
|
20230912,110600,84029170,3180,3180,3180,3180,0
|
|
20230912,110500,84029170,3180,3180,3180,3180,8
|
|
20230912,110400,84003730,3180,3180,3180,3180,22
|
|
20230912,110300,83933770,3185,3185,3185,3185,0
|
|
20230912,110200,83933770,3185,3185,3185,3185,0
|
|
20230912,110100,83933770,3185,3185,3185,3185,0
|
|
20230912,110000,83933770,3185,3185,3185,3185,0
|
|
20230912,105900,83933770,3185,3185,3185,3185,0
|
|
20230912,105800,83933770,3185,3185,3185,3185,0
|
|
20230912,105700,83933770,3185,3185,3185,3185,0
|
|
20230912,105600,83933770,3185,3185,3185,3185,1
|
|
20230912,105500,83930585,3160,3170,3170,3160,2315
|
|
20230912,105400,76602585,3185,3185,3185,3185,0
|
|
20230912,105300,76602585,3185,3170,3185,3170,101
|
|
20230912,105200,76282400,3170,3170,3170,3170,2
|
|
20230912,105100,76276060,3185,3185,3185,3185,0
|
|
20230912,105000,76276060,3185,3185,3185,3185,0
|
|
20230912,104900,76276060,3185,3185,3185,3185,0
|
|
20230912,104800,76276060,3185,3185,3185,3185,0
|
|
20230912,104700,76276060,3185,3185,3185,3185,1
|
|
20230912,104600,76272875,3175,3175,3175,3175,572
|
|
20230912,104500,74456775,3190,3190,3190,3190,0
|
|
20230912,104400,74456775,3190,3190,3190,3190,0
|
|
20230912,104300,74456775,3190,3190,3190,3190,0
|
|
20230912,104200,74456775,3190,3190,3190,3190,0
|
|
20230912,104100,74456775,3190,3190,3190,3190,1
|
|
20230912,104000,74453585,3175,3190,3190,3175,2315
|
|
20230912,103900,67070235,3190,3190,3190,3190,0
|
|
20230912,103800,67070235,3190,3190,3190,3190,0
|
|
20230912,103700,67070235,3190,3190,3190,3190,0
|
|
20230912,103600,67070235,3190,3185,3190,3180,2010
|
|
20230912,103500,60677820,3195,3195,3195,3195,0
|
|
20230912,103400,60677820,3195,3195,3195,3195,0
|
|
20230912,103300,60677820,3195,3195,3195,3195,1
|
|
20230912,103200,60674625,3195,3195,3195,3195,1
|
|
20230912,103100,60671430,3185,3185,3185,3185,50
|
|
20230912,103000,60512180,3195,3195,3195,3195,1
|
|
20230912,102900,60508985,3195,3195,3195,3195,0
|
|
20230912,102800,60508985,3195,3195,3195,3195,0
|
|
20230912,102700,60508985,3195,3195,3195,3195,10
|
|
20230912,102600,60477035,3195,3195,3195,3195,1
|
|
20230912,102500,60473840,3200,3200,3200,3200,2
|
|
20230912,102400,60467440,3190,3190,3190,3190,57
|
|
20230912,102300,60285610,3200,3200,3200,3200,0
|
|
20230912,102200,60285610,3200,3200,3200,3200,0
|
|
20230912,102100,60285610,3200,3200,3200,3200,0
|
|
20230912,102000,60285610,3200,3200,3200,3200,0
|
|
20230912,101900,60285610,3200,3200,3200,3200,0
|
|
20230912,101800,60285610,3200,3190,3200,3190,501
|
|
20230912,101700,58687410,3190,3190,3190,3190,989
|
|
20230912,101600,55532500,3200,3195,3200,3195,303
|
|
20230912,101500,54564410,3200,3200,3200,3200,0
|
|
20230912,101400,54564410,3200,3200,3200,3200,59
|
|
20230912,101300,54375610,3200,3200,3200,3200,0
|
|
20230912,101200,54375610,3200,3200,3200,3200,2
|
|
20230912,101100,54369210,3195,3195,3195,3195,0
|
|
20230912,101000,54369210,3195,3195,3195,3195,0
|
|
20230912,100900,54369210,3195,3195,3195,3195,503
|
|
20230912,100800,52762125,3200,3200,3200,3200,0
|
|
20230912,100700,52762125,3200,3200,3200,3200,0
|
|
20230912,100600,52762125,3200,3200,3200,3200,3
|
|
20230912,100500,52752525,3200,3190,3200,3190,301
|
|
20230912,100400,51792325,3190,3190,3190,3190,500
|
|
20230912,100300,50197325,3195,3195,3195,3195,32
|
|
20230912,100200,50095085,3195,3195,3195,3195,37
|
|
20230912,100100,49976870,3200,3200,3200,3200,0
|
|
20230912,100000,49976870,3200,3200,3200,3200,0
|
|
20230912,095900,49976870,3200,3200,3200,3200,0
|
|
20230912,095800,49976870,3200,3200,3200,3200,0
|
|
20230912,095700,49976870,3200,3200,3200,3200,0
|
|
20230912,095600,49976870,3200,3200,3200,3200,0
|
|
20230912,095500,49976870,3200,3200,3200,3200,0
|
|
20230912,095400,49976870,3200,3195,3200,3195,21
|
|
20230912,095300,49909770,3195,3195,3195,3195,30
|
|
20230912,095200,49813920,3195,3195,3195,3195,0
|
|
20230912,095100,49813920,3195,3195,3195,3195,251
|
|
20230912,095000,49011975,3200,3200,3200,3200,0
|
|
20230912,094900,49011975,3200,3200,3200,3200,0
|
|
20230912,094800,49011975,3200,3205,3205,3200,502
|
|
20230912,094700,47405200,3210,3210,3210,3210,0
|
|
20230912,094600,47405200,3210,3210,3210,3210,0
|
|
20230912,094500,47405200,3210,3210,3210,3210,0
|
|
20230912,094400,47405200,3210,3210,3210,3210,0
|
|
20230912,094300,47405200,3210,3210,3210,3210,0
|
|
20230912,094200,47405200,3210,3210,3210,3210,0
|
|
20230912,094100,47405200,3210,3210,3210,3210,0
|
|
20230912,094000,47405200,3210,3210,3210,3210,0
|
|
20230912,093900,47405200,3210,3210,3210,3210,1
|
|
20230912,093800,47401990,3210,3210,3210,3210,11
|
|
20230912,093700,47366680,3210,3210,3210,3210,2
|
|
20230912,093600,47360260,3215,3215,3215,3215,7
|
|
20230912,093500,47337755,3215,3210,3215,3210,12
|
|
20230912,093400,47299225,3215,3215,3215,3215,0
|
|
20230912,093300,47299225,3215,3215,3215,3215,3
|
|
20230912,093200,47289580,3215,3210,3215,3210,13
|
|
20230912,093100,47247845,3205,3195,3205,3195,8366
|
|
20230912,093000,20477665,3195,3195,3195,3195,0
|
|
20230912,092900,20477665,3195,3190,3195,3190,16
|
|
20230912,092800,20426620,3195,3195,3195,3195,0
|
|
20230912,092700,20426620,3195,3195,3195,3195,40
|
|
20230912,092600,20298820,3195,3195,3195,3195,0
|
|
20230912,092500,20298820,3195,3195,3195,3195,31
|
|
20230912,092400,20199775,3195,3195,3195,3195,1
|
|
20230912,092300,20196580,3190,3195,3195,3190,1309
|
|
20230912,092200,16020325,3190,3190,3190,3190,234
|
|
20230912,092100,15273865,3190,3190,3190,3190,0
|
|
20230912,092000,15273865,3190,3190,3190,3190,2
|
|
20230912,091900,15267485,3195,3195,3195,3195,0
|
|
20230912,091800,15267485,3195,3195,3195,3195,1
|
|
20230912,091700,15264290,3180,3180,3180,3180,100
|
|
20230912,091600,14946290,3200,3200,3200,3200,0
|
|
20230912,091500,14946290,3200,3200,3200,3200,0
|
|
20230912,091400,14946290,3200,3200,3200,3200,10
|
|
20230912,091300,14914290,3200,3200,3200,3200,1
|
|
20230912,091200,14911090,3185,3190,3190,3185,276
|
|
20230912,091100,14032025,3200,3200,3200,3200,1
|
|
20230912,091000,14028825,3175,3190,3190,3175,900
|
|
20230912,090900,11168050,3200,3200,3200,3200,0
|
|
20230912,090800,11168050,3200,3200,3200,3200,46
|
|
20230912,090700,11020850,3190,3200,3200,3190,6
|
|
20230912,090600,11001685,3200,3200,3200,3200,0
|
|
20230912,090500,11001685,3200,3200,3200,3200,0
|
|
20230912,090400,11001685,3200,3200,3200,3200,0
|
|
20230912,090300,11001685,3200,3200,3200,3200,0
|
|
20230912,090200,11001685,3200,3205,3205,3195,7
|
|
20230912,090100,10979285,3205,3205,3205,3205,1
|
|
20230912,090000,10976080,3190,3175,3190,3175,3457
|