610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190700,259389400,4120,4120,4120,4120,3545
|
|
20230922,190600,259389400,4120,4120,4120,4120,0
|
|
20230922,190500,259389400,4120,4120,4120,4120,0
|
|
20230922,190400,259389400,4120,4120,4120,4120,0
|
|
20230922,190300,259389400,4120,4120,4120,4120,0
|
|
20230922,190200,259389400,4120,4120,4120,4120,0
|
|
20230922,190100,259389400,4120,4120,4120,4120,0
|
|
20230922,190000,259389400,4120,4120,4120,4120,0
|
|
20230922,185900,259389400,4120,4120,4120,4120,0
|
|
20230922,185800,259389400,4120,4120,4120,4120,0
|
|
20230922,185700,259389400,4120,4120,4120,4120,0
|
|
20230922,185600,259389400,4120,4120,4120,4120,0
|
|
20230922,185500,259389400,4120,4120,4120,4120,0
|
|
20230922,185400,259389400,4120,4120,4120,4120,0
|
|
20230922,185300,259389400,4120,4120,4120,4120,0
|
|
20230922,185200,259389400,4120,4120,4120,4120,0
|
|
20230922,185100,259389400,4120,4120,4120,4120,0
|
|
20230922,185000,259389400,4120,4120,4120,4120,0
|
|
20230922,184900,259389400,4120,4120,4120,4120,0
|
|
20230922,184800,259389400,4120,4120,4120,4120,0
|
|
20230922,184700,259389400,4120,4120,4120,4120,0
|
|
20230922,184600,259389400,4120,4120,4120,4120,0
|
|
20230922,184500,259389400,4120,4120,4120,4120,0
|
|
20230922,184400,259389400,4120,4120,4120,4120,0
|
|
20230922,184300,259389400,4120,4120,4120,4120,0
|
|
20230922,184200,259389400,4120,4120,4120,4120,0
|
|
20230922,184100,259389400,4120,4120,4120,4120,0
|
|
20230922,184000,259389400,4120,4120,4120,4120,0
|
|
20230922,183900,259389400,4120,4120,4120,4120,0
|
|
20230922,183800,259389400,4120,4120,4120,4120,0
|
|
20230922,183700,259389400,4120,4120,4120,4120,3545
|
|
20230922,183600,259389400,4120,4120,4120,4120,0
|
|
20230922,183500,259389400,4120,4120,4120,4120,0
|
|
20230922,183400,259389400,4120,4120,4120,4120,0
|
|
20230922,183300,259389400,4120,4120,4120,4120,0
|
|
20230922,183200,259389400,4120,4120,4120,4120,0
|
|
20230922,183100,259389400,4120,4120,4120,4120,0
|
|
20230922,183000,259389400,4120,4120,4120,4120,0
|
|
20230922,182900,259389400,4120,4120,4120,4120,0
|
|
20230922,182800,259389400,4120,4120,4120,4120,0
|
|
20230922,182700,259389400,4120,4120,4120,4120,0
|
|
20230922,182600,259389400,4120,4120,4120,4120,0
|
|
20230922,182500,259389400,4120,4120,4120,4120,0
|
|
20230922,182400,259389400,4120,4120,4120,4120,0
|
|
20230922,182300,259389400,4120,4120,4120,4120,0
|
|
20230922,182200,259389400,4120,4120,4120,4120,0
|
|
20230922,182100,259389400,4120,4120,4120,4120,0
|
|
20230922,182000,259389400,4120,4120,4120,4120,0
|
|
20230922,181900,259389400,4120,4120,4120,4120,0
|
|
20230922,181800,259389400,4120,4120,4120,4120,0
|
|
20230922,181700,259389400,4120,4120,4120,4120,0
|
|
20230922,181600,259389400,4120,4120,4120,4120,0
|
|
20230922,181500,259389400,4120,4120,4120,4120,0
|
|
20230922,181400,259389400,4120,4120,4120,4120,0
|
|
20230922,181300,259389400,4120,4120,4120,4120,0
|
|
20230922,181200,259389400,4120,4120,4120,4120,0
|
|
20230922,181100,259389400,4120,4120,4120,4120,0
|
|
20230922,181000,259389400,4120,4120,4120,4120,0
|
|
20230922,180900,259389400,4120,4120,4120,4120,0
|
|
20230922,180800,259389400,4120,4120,4120,4120,0
|
|
20230922,180700,259389400,4120,4120,4120,4120,3545
|
|
20230922,180600,259389400,4120,4120,4120,4120,0
|
|
20230922,180500,259389400,4120,4120,4120,4120,0
|
|
20230922,180400,259389400,4120,4120,4120,4120,0
|
|
20230922,180300,259389400,4120,4120,4120,4120,0
|
|
20230922,180200,259389400,4120,4120,4120,4120,0
|
|
20230922,180100,259389400,4120,4120,4120,4120,0
|
|
20230922,180000,259389400,4120,4120,4120,4120,0
|
|
20230922,175900,259389400,4120,4120,4120,4120,0
|
|
20230922,175800,259389400,4120,4120,4120,4120,0
|
|
20230922,175700,259389400,4120,4120,4120,4120,0
|
|
20230922,175600,259389400,4120,4120,4120,4120,0
|
|
20230922,175500,259389400,4120,4120,4120,4120,0
|
|
20230922,175400,259389400,4120,4120,4120,4120,0
|
|
20230922,175300,259389400,4120,4120,4120,4120,0
|
|
20230922,175200,259389400,4120,4120,4120,4120,0
|
|
20230922,175100,259389400,4120,4120,4120,4120,0
|
|
20230922,175000,259389400,4120,4120,4120,4120,0
|
|
20230922,174900,259389400,4120,4120,4120,4120,0
|
|
20230922,174800,259389400,4120,4120,4120,4120,0
|
|
20230922,174700,259389400,4120,4120,4120,4120,0
|
|
20230922,174600,259389400,4120,4120,4120,4120,0
|
|
20230922,174500,259389400,4120,4120,4120,4120,0
|
|
20230922,174400,259389400,4120,4120,4120,4120,0
|
|
20230922,174300,259389400,4120,4120,4120,4120,0
|
|
20230922,174200,259389400,4120,4120,4120,4120,0
|
|
20230922,174100,259389400,4120,4120,4120,4120,0
|
|
20230922,174000,259389400,4120,4120,4120,4120,0
|
|
20230922,173900,259389400,4120,4120,4120,4120,0
|
|
20230922,173800,259389400,4120,4120,4120,4120,0
|
|
20230922,173700,259389400,4120,4120,4120,4120,3545
|
|
20230922,173600,259389400,4120,4120,4120,4120,0
|
|
20230922,173500,259389400,4120,4120,4120,4120,0
|
|
20230922,173400,259389400,4120,4120,4120,4120,0
|
|
20230922,173300,259389400,4120,4120,4120,4120,0
|
|
20230922,173200,259389400,4120,4120,4120,4120,0
|
|
20230922,173100,259389400,4120,4120,4120,4120,0
|
|
20230922,173000,259389400,4120,4120,4120,4120,0
|
|
20230922,172900,259389400,4120,4120,4120,4120,0
|
|
20230922,172800,259389400,4120,4120,4120,4120,0
|
|
20230922,172700,259389400,4120,4120,4120,4120,0
|
|
20230922,172600,259389400,4120,4120,4120,4120,0
|
|
20230922,172500,259389400,4120,4120,4120,4120,0
|
|
20230922,172400,259389400,4120,4120,4120,4120,0
|
|
20230922,172300,259389400,4120,4120,4120,4120,0
|
|
20230922,172200,259389400,4120,4120,4120,4120,0
|
|
20230922,172100,259389400,4120,4120,4120,4120,0
|
|
20230922,172000,259389400,4120,4120,4120,4120,0
|
|
20230922,171900,259389400,4120,4120,4120,4120,0
|
|
20230922,171800,259389400,4120,4120,4120,4120,0
|
|
20230922,171700,259389400,4120,4120,4120,4120,0
|
|
20230922,171600,259389400,4120,4120,4120,4120,0
|
|
20230922,171500,259389400,4120,4120,4120,4120,0
|
|
20230922,171400,259389400,4120,4120,4120,4120,0
|
|
20230922,171300,259389400,4120,4120,4120,4120,0
|
|
20230922,171200,259389400,4120,4120,4120,4120,0
|
|
20230922,171100,259389400,4120,4120,4120,4120,0
|
|
20230922,171000,259389400,4120,4120,4120,4120,0
|
|
20230922,170900,259389400,4120,4120,4120,4120,0
|
|
20230922,170800,259389400,4120,4120,4120,4120,0
|
|
20230922,170700,259389400,4120,4120,4120,4120,3545
|
|
20230922,170600,259389400,4120,4120,4120,4120,0
|
|
20230922,170500,259389400,4120,4120,4120,4120,0
|
|
20230922,170400,259389400,4120,4120,4120,4120,0
|
|
20230922,170300,259389400,4120,4120,4120,4120,0
|
|
20230922,170200,259389400,4120,4120,4120,4120,0
|
|
20230922,170100,259389400,4120,4120,4120,4120,0
|
|
20230922,170000,259389400,4120,4120,4120,4120,0
|
|
20230922,165900,259389400,4120,4120,4120,4120,0
|
|
20230922,165800,259389400,4120,4120,4120,4120,0
|
|
20230922,165700,259389400,4120,4120,4120,4120,0
|
|
20230922,165600,259389400,4120,4120,4120,4120,0
|
|
20230922,165500,259389400,4120,4120,4120,4120,0
|
|
20230922,165400,259389400,4120,4120,4120,4120,0
|
|
20230922,165300,259389400,4120,4120,4120,4120,0
|
|
20230922,165200,259389400,4120,4120,4120,4120,0
|
|
20230922,165100,259389400,4120,4120,4120,4120,0
|
|
20230922,165000,259389400,4120,4120,4120,4120,0
|
|
20230922,164900,259389400,4120,4120,4120,4120,0
|
|
20230922,164800,259389400,4120,4120,4120,4120,0
|
|
20230922,164700,259389400,4120,4120,4120,4120,0
|
|
20230922,164600,259389400,4120,4120,4120,4120,0
|
|
20230922,164500,259389400,4120,4120,4120,4120,0
|
|
20230922,164400,259389400,4120,4120,4120,4120,0
|
|
20230922,164300,259389400,4120,4120,4120,4120,0
|
|
20230922,164200,259389400,4120,4120,4120,4120,0
|
|
20230922,164100,259389400,4120,4120,4120,4120,0
|
|
20230922,164000,259389400,4120,4120,4120,4120,0
|
|
20230922,163900,259389400,4120,4120,4120,4120,0
|
|
20230922,163800,259389400,4120,4120,4120,4120,0
|
|
20230922,163700,259389400,4120,4120,4120,4120,3545
|
|
20230922,163600,259389400,4120,4120,4120,4120,0
|
|
20230922,163500,259389400,4120,4120,4120,4120,0
|
|
20230922,163400,259389400,4120,4120,4120,4120,0
|
|
20230922,163300,259389400,4120,4120,4120,4120,0
|
|
20230922,163200,259389400,4120,4120,4120,4120,0
|
|
20230922,163100,259389400,4120,4120,4120,4120,0
|
|
20230922,163000,259389400,4120,4120,4120,4120,0
|
|
20230922,162900,259389400,4120,4120,4120,4120,0
|
|
20230922,162800,259389400,4120,4120,4120,4120,0
|
|
20230922,162700,259389400,4120,4120,4120,4120,0
|
|
20230922,162600,259389400,4120,4120,4120,4120,0
|
|
20230922,162500,259389400,4120,4120,4120,4120,0
|
|
20230922,162400,259389400,4120,4120,4120,4120,0
|
|
20230922,162300,259389400,4120,4120,4120,4120,0
|
|
20230922,162200,259389400,4120,4120,4120,4120,0
|
|
20230922,162100,259389400,4120,4120,4120,4120,0
|
|
20230922,162000,259389400,4120,4120,4120,4120,0
|
|
20230922,161900,259389400,4120,4120,4120,4120,0
|
|
20230922,161800,259389400,4120,4120,4120,4120,0
|
|
20230922,161700,259389400,4120,4120,4120,4120,0
|
|
20230922,161600,259389400,4120,4120,4120,4120,0
|
|
20230922,161500,259389400,4120,4120,4120,4120,0
|
|
20230922,161400,259389400,4120,4120,4120,4120,0
|
|
20230922,161300,259389400,4120,4120,4120,4120,0
|
|
20230922,161200,259389400,4120,4120,4120,4120,0
|
|
20230922,161100,259389400,4120,4120,4120,4120,0
|
|
20230922,161000,259389400,4120,4120,4120,4120,0
|
|
20230922,160900,259389400,4120,4120,4120,4120,0
|
|
20230922,160800,259389400,4120,4120,4120,4120,0
|
|
20230922,160700,259389400,4120,4120,4120,4120,3545
|
|
20230922,160600,259389400,4120,4120,4120,4120,0
|
|
20230922,160500,259389400,4120,4120,4120,4120,0
|
|
20230922,160400,259389400,4120,4120,4120,4120,0
|
|
20230922,160300,259389400,4120,4120,4120,4120,0
|
|
20230922,160200,259389400,4120,4120,4120,4120,0
|
|
20230922,160100,259389400,4120,4120,4120,4120,0
|
|
20230922,160000,259389400,4120,4120,4120,4120,0
|
|
20230922,155900,259389400,4120,4120,4120,4120,0
|
|
20230922,155800,259389400,4120,4120,4120,4120,0
|
|
20230922,155700,259389400,4120,4120,4120,4120,0
|
|
20230922,155600,259389400,4120,4120,4120,4120,0
|
|
20230922,155500,259389400,4120,4120,4120,4120,0
|
|
20230922,155400,259389400,4120,4120,4120,4120,0
|
|
20230922,155300,259389400,4120,4120,4120,4120,0
|
|
20230922,155200,259389400,4120,4120,4120,4120,0
|
|
20230922,155100,259389400,4120,4120,4120,4120,0
|
|
20230922,155000,259389400,4120,4120,4120,4120,0
|
|
20230922,154900,259389400,4120,4120,4120,4120,0
|
|
20230922,154800,259389400,4120,4120,4120,4120,0
|
|
20230922,154700,259389400,4120,4120,4120,4120,0
|
|
20230922,154600,259389400,4120,4120,4120,4120,0
|
|
20230922,154500,259389400,4120,4120,4120,4120,0
|
|
20230922,154400,259389400,4120,4120,4120,4120,0
|
|
20230922,154300,259389400,4120,4120,4120,4120,0
|
|
20230922,154200,259389400,4120,4120,4120,4120,0
|
|
20230922,154100,259389400,4120,4120,4120,4120,0
|
|
20230922,154000,259389400,4120,4120,4120,4120,0
|
|
20230922,153900,259389400,4120,4120,4120,4120,0
|
|
20230922,153800,259389400,4120,4120,4120,4120,0
|
|
20230922,153700,259389400,4120,4120,4120,4120,3545
|
|
20230922,153600,259389400,4120,4120,4120,4120,0
|
|
20230922,153500,259389400,4120,4120,4120,4120,0
|
|
20230922,153400,259389400,4120,4120,4120,4120,0
|
|
20230922,153300,259389400,4120,4120,4120,4120,0
|
|
20230922,153200,259389400,4120,4120,4120,4120,0
|
|
20230922,153100,259389400,4120,4120,4120,4120,0
|
|
20230922,153000,259389400,4120,4120,4120,4120,3545
|
|
20230922,152900,244784000,4130,4130,4130,4130,0
|
|
20230922,152800,244784000,4130,4130,4130,4130,0
|
|
20230922,152700,244784000,4130,4130,4130,4130,0
|
|
20230922,152600,244784000,4130,4130,4130,4130,0
|
|
20230922,152500,244784000,4130,4130,4130,4130,0
|
|
20230922,152400,244784000,4130,4130,4130,4130,0
|
|
20230922,152300,244784000,4130,4130,4130,4130,0
|
|
20230922,152200,244784000,4130,4130,4130,4130,0
|
|
20230922,152100,244784000,4130,4130,4130,4130,0
|
|
20230922,152000,244784000,4130,4130,4130,4130,0
|
|
20230922,151900,244784000,4130,4130,4130,4130,1
|
|
20230922,151800,244779870,4130,4130,4130,4130,1
|
|
20230922,151700,244775740,4130,4130,4130,4130,0
|
|
20230922,151600,244775740,4130,4130,4130,4130,1
|
|
20230922,151500,244771610,4130,4130,4130,4125,555
|
|
20230922,151400,242481750,4140,4130,4140,4130,172
|
|
20230922,151300,241771365,4130,4130,4130,4130,409
|
|
20230922,151200,240082195,4140,4140,4140,4140,1
|
|
20230922,151100,240078055,4130,4140,4140,4130,36
|
|
20230922,151000,239929345,4145,4145,4145,4145,0
|
|
20230922,150900,239929345,4145,4145,4145,4145,13
|
|
20230922,150800,239875460,4140,4140,4140,4140,7
|
|
20230922,150700,239846480,4140,4140,4140,4140,20
|
|
20230922,150600,239763680,4140,4135,4140,4135,225
|
|
20230922,150500,238833300,4135,4135,4135,4135,157
|
|
20230922,150400,238184105,4130,4130,4130,4130,0
|
|
20230922,150300,238184105,4130,4130,4130,4130,0
|
|
20230922,150200,238184105,4130,4130,4130,4130,15
|
|
20230922,150100,238122155,4130,4130,4130,4130,0
|
|
20230922,150000,238122155,4130,4130,4130,4130,0
|
|
20230922,145900,238122155,4130,4130,4130,4130,0
|
|
20230922,145800,238122155,4130,4130,4130,4130,0
|
|
20230922,145700,238122155,4130,4130,4130,4130,0
|
|
20230922,145600,238122155,4130,4130,4130,4130,542
|
|
20230922,145500,235883695,4135,4135,4135,4135,0
|
|
20230922,145400,235883695,4135,4135,4135,4135,0
|
|
20230922,145300,235883695,4135,4135,4135,4135,150
|
|
20230922,145200,235263445,4135,4135,4135,4135,0
|
|
20230922,145100,235263445,4135,4135,4135,4135,159
|
|
20230922,145000,234605980,4145,4145,4145,4145,1
|
|
20230922,144900,234601835,4135,4135,4135,4135,243
|
|
20230922,144800,233597030,4135,4135,4135,4135,457
|
|
20230922,144700,231707335,4135,4135,4135,4135,10
|
|
20230922,144600,231665985,4130,4130,4130,4130,0
|
|
20230922,144500,231665985,4130,4130,4130,4130,0
|
|
20230922,144400,231665985,4130,4130,4130,4130,0
|
|
20230922,144300,231665985,4130,4130,4130,4130,0
|
|
20230922,144200,231665985,4130,4130,4130,4130,0
|
|
20230922,144100,231665985,4130,4130,4130,4130,0
|
|
20230922,144000,231665985,4130,4130,4130,4130,0
|
|
20230922,143900,231665985,4130,4130,4130,4130,0
|
|
20230922,143800,231665985,4130,4130,4130,4130,0
|
|
20230922,143700,231665985,4130,4130,4130,4130,0
|
|
20230922,143600,231665985,4130,4130,4130,4130,7
|
|
20230922,143500,231637075,4135,4135,4135,4135,32
|
|
20230922,143400,231504755,4135,4135,4135,4135,506
|
|
20230922,143300,229412445,4140,4145,4145,4140,13
|
|
20230922,143200,229358620,4130,4130,4130,4130,500
|
|
20230922,143100,227293620,4130,4130,4130,4130,19
|
|
20230922,143000,227215150,4135,4135,4135,4135,25
|
|
20230922,142900,227111775,4145,4145,4145,4145,0
|
|
20230922,142800,227111775,4145,4145,4145,4145,0
|
|
20230922,142700,227111775,4145,4135,4145,4135,2
|
|
20230922,142600,227103495,4130,4130,4130,4130,121
|
|
20230922,142500,226603765,4140,4140,4140,4140,0
|
|
20230922,142400,226603765,4140,4140,4140,4140,0
|
|
20230922,142300,226603765,4140,4140,4140,4140,0
|
|
20230922,142200,226603765,4140,4140,4140,4140,0
|
|
20230922,142100,226603765,4140,4140,4140,4140,0
|
|
20230922,142000,226603765,4140,4140,4140,4140,0
|
|
20230922,141900,226603765,4140,4140,4140,4140,0
|
|
20230922,141800,226603765,4140,4140,4140,4140,10
|
|
20230922,141700,226562365,4140,4140,4140,4140,0
|
|
20230922,141600,226562365,4140,4140,4140,4140,0
|
|
20230922,141500,226562365,4140,4145,4145,4140,21
|
|
20230922,141400,226475420,4130,4130,4130,4130,0
|
|
20230922,141300,226475420,4130,4135,4145,4130,539
|
|
20230922,141200,224248490,4145,4145,4145,4145,0
|
|
20230922,141100,224248490,4145,4145,4145,4145,30
|
|
20230922,141000,224124140,4145,4145,4145,4145,0
|
|
20230922,140900,224124140,4145,4145,4145,4145,0
|
|
20230922,140800,224124140,4145,4140,4170,4140,566
|
|
20230922,140700,221777415,4130,4130,4130,4130,86
|
|
20230922,140600,221422235,4140,4140,4140,4140,0
|
|
20230922,140500,221422235,4140,4140,4140,4140,0
|
|
20230922,140400,221422235,4140,4140,4140,4140,36
|
|
20230922,140300,221273195,4130,4130,4130,4130,22
|
|
20230922,140200,221182335,4125,4125,4125,4125,0
|
|
20230922,140100,221182335,4125,4135,4135,4125,1000
|
|
20230922,140000,217052765,4135,4135,4135,4135,8
|
|
20230922,135900,217019685,4135,4135,4135,4135,0
|
|
20230922,135800,217019685,4135,4135,4135,4135,0
|
|
20230922,135700,217019685,4135,4135,4135,4135,21
|
|
20230922,135600,216932850,4135,4135,4135,4135,50
|
|
20230922,135500,216726100,4140,4140,4140,4140,0
|
|
20230922,135400,216726100,4140,4140,4140,4140,32
|
|
20230922,135300,216593620,4135,4135,4135,4135,0
|
|
20230922,135200,216593620,4135,4135,4135,4135,51
|
|
20230922,135100,216382735,4135,4135,4135,4135,0
|
|
20230922,135000,216382735,4135,4135,4135,4135,1
|
|
20230922,134900,216378600,4130,4130,4130,4130,44
|
|
20230922,134800,216196880,4120,4120,4120,4120,16
|
|
20230922,134700,216130960,4120,4120,4120,4120,700
|
|
20230922,134600,213246960,4120,4120,4120,4120,18
|
|
20230922,134500,213172800,4120,4120,4120,4120,2
|
|
20230922,134400,213164560,4130,4130,4130,4130,15
|
|
20230922,134300,213102610,4120,4130,4130,4120,1497
|
|
20230922,134200,206923415,4140,4140,4140,4140,0
|
|
20230922,134100,206923415,4140,4140,4140,4140,0
|
|
20230922,134000,206923415,4140,4140,4140,4140,0
|
|
20230922,133900,206923415,4140,4140,4140,4140,0
|
|
20230922,133800,206923415,4140,4140,4140,4140,0
|
|
20230922,133700,206923415,4140,4135,4140,4135,80
|
|
20230922,133600,206592290,4135,4135,4135,4135,0
|
|
20230922,133500,206592290,4135,4135,4135,4135,29
|
|
20230922,133400,206472375,4135,4135,4135,4135,72
|
|
20230922,133300,206174655,4135,4135,4135,4135,30
|
|
20230922,133200,206050605,4140,4140,4140,4140,1009
|
|
20230922,133100,201873345,4145,4145,4145,4145,0
|
|
20230922,133000,201873345,4145,4145,4145,4145,0
|
|
20230922,132900,201873345,4145,4145,4145,4145,5
|
|
20230922,132800,201852620,4145,4140,4145,4140,34
|
|
20230922,132700,201711740,4145,4145,4145,4145,34
|
|
20230922,132600,201570810,4145,4145,4145,4145,0
|
|
20230922,132500,201570810,4145,4145,4145,4145,7
|
|
20230922,132400,201541795,4145,4145,4145,4145,3
|
|
20230922,132300,201529360,4140,4145,4145,4140,100
|
|
20230922,132200,201115260,4145,4150,4150,4145,1165
|
|
20230922,132100,196283270,4150,4150,4150,4150,30
|
|
20230922,132000,196158770,4150,4150,4150,4150,0
|
|
20230922,131900,196158770,4150,4150,4150,4150,50
|
|
20230922,131800,195951270,4150,4155,4155,4150,100
|
|
20230922,131700,195535860,4165,4165,4165,4155,216
|
|
20230922,131600,194636540,4165,4165,4165,4165,0
|
|
20230922,131500,194636540,4165,4165,4165,4165,0
|
|
20230922,131400,194636540,4165,4165,4165,4165,0
|
|
20230922,131300,194636540,4165,4165,4165,4165,1
|
|
20230922,131200,194632375,4150,4150,4150,4150,0
|
|
20230922,131100,194632375,4150,4150,4150,4150,0
|
|
20230922,131000,194632375,4150,4155,4155,4150,221
|
|
20230922,130900,193715055,4165,4165,4165,4165,1
|
|
20230922,130800,193710890,4155,4155,4155,4155,0
|
|
20230922,130700,193710890,4155,4155,4155,4155,0
|
|
20230922,130600,193710890,4155,4155,4155,4155,7
|
|
20230922,130500,193681805,4155,4155,4155,4155,0
|
|
20230922,130400,193681805,4155,4155,4155,4155,0
|
|
20230922,130300,193681805,4155,4155,4155,4155,0
|
|
20230922,130200,193681805,4155,4155,4155,4155,0
|
|
20230922,130100,193681805,4155,4155,4155,4155,12
|
|
20230922,130000,193631945,4150,4150,4150,4150,0
|
|
20230922,125900,193631945,4150,4155,4155,4150,377
|
|
20230922,125800,192067390,4155,4155,4155,4150,80
|
|
20230922,125700,191735315,4155,4155,4155,4155,11
|
|
20230922,125600,191689610,4155,4155,4155,4155,0
|
|
20230922,125500,191689610,4155,4155,4155,4155,14
|
|
20230922,125400,191631440,4165,4165,4165,4165,1
|
|
20230922,125300,191627275,4160,4160,4160,4160,0
|
|
20230922,125200,191627275,4160,4160,4160,4160,20
|
|
20230922,125100,191544075,4155,4155,4155,4155,2
|
|
20230922,125000,191535765,4155,4155,4155,4155,2
|
|
20230922,124900,191527455,4155,4155,4155,4155,64
|
|
20230922,124800,191261535,4155,4155,4155,4155,0
|
|
20230922,124700,191261535,4155,4155,4155,4155,0
|
|
20230922,124600,191261535,4155,4155,4155,4155,0
|
|
20230922,124500,191261535,4155,4155,4155,4155,5
|
|
20230922,124400,191240760,4155,4155,4155,4155,0
|
|
20230922,124300,191240760,4155,4155,4155,4155,0
|
|
20230922,124200,191240760,4155,4155,4155,4155,2
|
|
20230922,124100,191232450,4160,4160,4160,4160,0
|
|
20230922,124000,191232450,4160,4160,4160,4160,0
|
|
20230922,123900,191232450,4160,4160,4160,4160,0
|
|
20230922,123800,191232450,4160,4160,4160,4160,0
|
|
20230922,123700,191232450,4160,4160,4160,4160,0
|
|
20230922,123600,191232450,4160,4160,4160,4160,24
|
|
20230922,123500,191132610,4160,4160,4160,4160,1
|
|
20230922,123400,191128450,4160,4160,4160,4160,0
|
|
20230922,123300,191128450,4160,4160,4160,4160,0
|
|
20230922,123200,191128450,4160,4160,4160,4160,0
|
|
20230922,123100,191128450,4160,4160,4160,4160,42
|
|
20230922,123000,190953730,4160,4160,4160,4160,20
|
|
20230922,122900,190870530,4160,4160,4160,4160,1
|
|
20230922,122800,190866370,4160,4160,4160,4160,3
|
|
20230922,122700,190853890,4160,4160,4160,4160,0
|
|
20230922,122600,190853890,4160,4160,4160,4160,0
|
|
20230922,122500,190853890,4160,4160,4160,4160,0
|
|
20230922,122400,190853890,4160,4160,4160,4160,11
|
|
20230922,122300,190808130,4175,4175,4175,4175,0
|
|
20230922,122200,190808130,4175,4175,4175,4175,0
|
|
20230922,122100,190808130,4175,4175,4175,4175,0
|
|
20230922,122000,190808130,4175,4175,4175,4175,0
|
|
20230922,121900,190808130,4175,4175,4175,4175,0
|
|
20230922,121800,190808130,4175,4175,4175,4175,0
|
|
20230922,121700,190808130,4175,4165,4175,4165,4
|
|
20230922,121600,190791455,4165,4165,4170,4160,105
|
|
20230922,121500,190354130,4170,4170,4170,4170,0
|
|
20230922,121400,190354130,4170,4170,4170,4170,0
|
|
20230922,121300,190354130,4170,4170,4170,4170,0
|
|
20230922,121200,190354130,4170,4170,4170,4170,0
|
|
20230922,121100,190354130,4170,4170,4170,4170,0
|
|
20230922,121000,190354130,4170,4170,4170,4170,0
|
|
20230922,120900,190354130,4170,4160,4170,4160,2
|
|
20230922,120800,190345800,4160,4170,4175,4160,15
|
|
20230922,120700,190283195,4175,4175,4175,4175,28
|
|
20230922,120600,190166295,4175,4175,4175,4175,0
|
|
20230922,120500,190166295,4175,4175,4175,4175,0
|
|
20230922,120400,190166295,4175,4175,4175,4175,0
|
|
20230922,120300,190166295,4175,4175,4175,4175,4
|
|
20230922,120200,190149595,4170,4170,4170,4170,2
|
|
20230922,120100,190141255,4175,4175,4175,4175,1
|
|
20230922,120000,190137080,4165,4160,4165,4160,59
|
|
20230922,115900,189891635,4140,4140,4140,4140,0
|
|
20230922,115800,189891635,4140,4140,4140,4140,1
|
|
20230922,115700,189887495,4160,4160,4160,4160,0
|
|
20230922,115600,189887495,4160,4160,4160,4160,4
|
|
20230922,115500,189870855,4160,4145,4160,4145,330
|
|
20230922,115400,188502990,4145,4160,4160,4145,122
|
|
20230922,115300,187996415,4160,4175,4180,4160,6
|
|
20230922,115200,187971390,4180,4175,4180,4175,23
|
|
20230922,115100,187875270,4180,4175,4180,4175,7
|
|
20230922,115000,187846040,4170,4175,4175,4170,91
|
|
20230922,114900,187466140,4175,4175,4175,4170,19
|
|
20230922,114800,187386895,4175,4170,4175,4170,2
|
|
20230922,114700,187378550,4175,4170,4175,4170,17
|
|
20230922,114600,187307655,4170,4170,4170,4170,4
|
|
20230922,114500,187290975,4175,4170,4175,4170,13
|
|
20230922,114400,187236760,4170,4160,4170,4160,133
|
|
20230922,114300,186683470,4155,4160,4160,4155,102
|
|
20230922,114200,186259165,4160,4160,4160,4160,0
|
|
20230922,114100,186259165,4160,4160,4160,4160,0
|
|
20230922,114000,186259165,4160,4160,4160,4160,0
|
|
20230922,113900,186259165,4160,4160,4160,4160,0
|
|
20230922,113800,186259165,4160,4155,4160,4155,134
|
|
20230922,113700,185701730,4160,4160,4160,4155,56
|
|
20230922,113600,185468795,4160,4160,4160,4160,0
|
|
20230922,113500,185468795,4160,4160,4160,4160,9
|
|
20230922,113400,185431355,4185,4185,4185,4185,0
|
|
20230922,113300,185431355,4185,4185,4185,4185,0
|
|
20230922,113200,185431355,4185,4185,4185,4185,0
|
|
20230922,113100,185431355,4185,4185,4185,4185,0
|
|
20230922,113000,185431355,4185,4185,4185,4185,0
|
|
20230922,112900,185431355,4185,4185,4185,4185,0
|
|
20230922,112800,185431355,4185,4185,4185,4185,0
|
|
20230922,112700,185431355,4185,4185,4185,4185,0
|
|
20230922,112600,185431355,4185,4185,4185,4185,4
|
|
20230922,112500,185414615,4190,4185,4190,4185,142
|
|
20230922,112400,184819835,4185,4185,4185,4185,1
|
|
20230922,112300,184815650,4195,4195,4195,4195,0
|
|
20230922,112200,184815650,4195,4170,4195,4170,431
|
|
20230922,112100,183015840,4170,4170,4170,4170,0
|
|
20230922,112000,183015840,4170,4165,4170,4165,800
|
|
20230922,111900,179680325,4160,4160,4160,4160,10
|
|
20230922,111800,179638725,4170,4165,4170,4165,182
|
|
20230922,111700,178880675,4165,4165,4165,4165,50
|
|
20230922,111600,178672425,4165,4165,4165,4165,1
|
|
20230922,111500,178668260,4165,4150,4165,4150,212
|
|
20230922,111400,177786780,4150,4150,4150,4150,0
|
|
20230922,111300,177786780,4150,4150,4150,4150,0
|
|
20230922,111200,177786780,4150,4150,4150,4150,0
|
|
20230922,111100,177786780,4150,4150,4150,4150,0
|
|
20230922,111000,177786780,4150,4150,4150,4150,0
|
|
20230922,110900,177786780,4150,4150,4150,4150,50
|
|
20230922,110800,177579280,4145,4145,4145,4145,10
|
|
20230922,110700,177537830,4145,4145,4145,4145,10
|
|
20230922,110600,177496380,4145,4145,4145,4145,10
|
|
20230922,110500,177454930,4150,4150,4150,4150,0
|
|
20230922,110400,177454930,4150,4150,4150,4150,0
|
|
20230922,110300,177454930,4150,4155,4155,4150,12
|
|
20230922,110200,177405095,4155,4155,4155,4155,10
|
|
20230922,110100,177363545,4155,4150,4155,4150,45
|
|
20230922,110000,177176745,4135,4135,4135,4135,0
|
|
20230922,105900,177176745,4135,4135,4135,4135,0
|
|
20230922,105800,177176745,4135,4135,4135,4135,0
|
|
20230922,105700,177176745,4135,4135,4135,4135,0
|
|
20230922,105600,177176745,4135,4135,4135,4135,0
|
|
20230922,105500,177176745,4135,4135,4135,4135,71
|
|
20230922,105400,176883160,4160,4130,4160,4130,114
|
|
20230922,105300,176412310,4165,4165,4165,4165,0
|
|
20230922,105200,176412310,4165,4165,4165,4165,0
|
|
20230922,105100,176412310,4165,4165,4165,4165,0
|
|
20230922,105000,176412310,4165,4165,4165,4165,0
|
|
20230922,104900,176412310,4165,4165,4165,4165,51
|
|
20230922,104800,176199895,4155,4155,4155,4155,0
|
|
20230922,104700,176199895,4155,4155,4155,4155,1
|
|
20230922,104600,176195740,4155,4125,4155,4125,4318
|
|
20230922,104500,158317215,4125,4125,4125,4125,1
|
|
20230922,104400,158313090,4125,4125,4125,4125,0
|
|
20230922,104300,158313090,4125,4125,4125,4125,1
|
|
20230922,104200,158308965,4115,4115,4115,4115,1
|
|
20230922,104100,158304850,4110,4110,4110,4110,60
|
|
20230922,104000,158058250,4110,4110,4110,4110,20
|
|
20230922,103900,157976050,4125,4125,4125,4125,0
|
|
20230922,103800,157976050,4125,4125,4125,4125,0
|
|
20230922,103700,157976050,4125,4115,4125,4115,4
|
|
20230922,103600,157959575,4100,4100,4100,4100,0
|
|
20230922,103500,157959575,4100,4100,4105,4100,8
|
|
20230922,103400,157926770,4105,4100,4110,4095,13
|
|
20230922,103300,157873475,4095,4095,4130,4090,206
|
|
20230922,103200,157028230,4095,4095,4110,4090,208
|
|
20230922,103100,156175830,4120,4120,4125,4120,94
|
|
20230922,103000,155788095,4120,4110,4120,4110,915
|
|
20230922,102900,152022285,4110,4110,4110,4110,100
|
|
20230922,102800,151611285,4110,4110,4110,4110,0
|
|
20230922,102700,151611285,4110,4105,4110,4105,23
|
|
20230922,102600,151516865,4085,4085,4100,4085,310
|
|
20230922,102500,150246300,4085,4075,4095,4070,300
|
|
20230922,102400,149019655,4075,4080,4090,4075,784
|
|
20230922,102300,145820965,4080,4080,4080,4080,18
|
|
20230922,102200,145747525,4080,4080,4080,4080,214
|
|
20230922,102100,144874405,4080,4085,4085,4080,104
|
|
20230922,102000,144450080,4080,4085,4085,4080,398
|
|
20230922,101900,142826080,4085,4090,4090,4085,684
|
|
20230922,101800,140030075,4090,4100,4100,4090,2500
|
|
20230922,101700,129801525,4110,4110,4110,4110,0
|
|
20230922,101600,129801525,4110,4110,4110,4110,31
|
|
20230922,101500,129674115,4110,4110,4110,4110,29
|
|
20230922,101400,129554925,4110,4110,4110,4110,7
|
|
20230922,101300,129526155,4110,4110,4110,4110,0
|
|
20230922,101200,129526155,4110,4110,4110,4110,1
|
|
20230922,101100,129522045,4095,4115,4115,4095,72
|
|
20230922,101000,129227185,4090,4090,4090,4090,38
|
|
20230922,100900,129071765,4120,4120,4120,4120,1
|
|
20230922,100800,129067645,4090,4105,4105,4090,1134
|
|
20230922,100700,124421855,4125,4125,4125,4125,0
|
|
20230922,100600,124421855,4125,4125,4125,4125,4
|
|
20230922,100500,124405355,4125,4100,4125,4100,714
|
|
20230922,100400,121477605,4130,4150,4150,4100,1005
|
|
20230922,100300,117354330,4150,4150,4150,4150,7
|
|
20230922,100200,117325280,4150,4150,4150,4150,0
|
|
20230922,100100,117325280,4150,4150,4150,4110,36
|
|
20230922,100000,117176400,4150,4120,4150,4100,5828
|
|
20230922,095900,93269175,4120,4155,4155,4120,802
|
|
20230922,095800,89964455,4135,4135,4135,4135,150
|
|
20230922,095700,89344205,4135,4135,4135,4135,0
|
|
20230922,095600,89344205,4135,4135,4135,4135,1008
|
|
20230922,095500,85176125,4130,4130,4130,4125,1636
|
|
20230922,095400,78420125,4100,4150,4150,4100,3200
|
|
20230922,095300,65242740,4160,4160,4160,4160,0
|
|
20230922,095200,65242740,4160,4160,4160,4160,0
|
|
20230922,095100,65242740,4160,4160,4160,4160,0
|
|
20230922,095000,65242740,4160,4160,4160,4160,0
|
|
20230922,094900,65242740,4160,4160,4160,4160,0
|
|
20230922,094800,65242740,4160,4160,4160,4160,481
|
|
20230922,094700,63241780,4160,4160,4160,4135,358
|
|
20230922,094600,61761400,4135,4145,4145,4135,1319
|
|
20230922,094500,56301525,4165,4165,4165,4165,0
|
|
20230922,094400,56301525,4165,4145,4165,4145,33
|
|
20230922,094300,56164720,4145,4145,4145,4145,175
|
|
20230922,094200,55439345,4165,4165,4165,4165,1
|
|
20230922,094100,55435180,4145,4165,4165,4145,20
|
|
20230922,094000,55352175,4170,4170,4170,4170,0
|
|
20230922,093900,55352175,4170,4170,4170,4170,0
|
|
20230922,093800,55352175,4170,4165,4170,4165,3
|
|
20230922,093700,55339670,4165,4165,4165,4165,0
|
|
20230922,093600,55339670,4165,4165,4165,4165,1
|
|
20230922,093500,55335505,4165,4165,4165,4165,0
|
|
20230922,093400,55335505,4165,4165,4165,4165,1
|
|
20230922,093300,55331340,4170,4170,4170,4170,0
|
|
20230922,093200,55331340,4170,4170,4170,4170,0
|
|
20230922,093100,55331340,4170,4170,4170,4170,0
|
|
20230922,093000,55331340,4170,4170,4170,4170,5
|
|
20230922,092900,55310490,4170,4170,4170,4170,0
|
|
20230922,092800,55310490,4170,4170,4170,4170,0
|
|
20230922,092700,55310490,4170,4170,4170,4170,5
|
|
20230922,092600,55289640,4170,4170,4170,4170,5
|
|
20230922,092500,55268790,4170,4170,4170,4170,0
|
|
20230922,092400,55268790,4170,4170,4170,4170,0
|
|
20230922,092300,55268790,4170,4170,4170,4170,0
|
|
20230922,092200,55268790,4170,4170,4170,4170,1
|
|
20230922,092100,55264620,4170,4165,4170,4165,5
|
|
20230922,092000,55243785,4165,4165,4165,4165,0
|
|
20230922,091900,55243785,4165,4165,4165,4165,101
|
|
20230922,091800,54823120,4135,4135,4135,4135,0
|
|
20230922,091700,54823120,4135,4135,4135,4135,226
|
|
20230922,091600,53888610,4135,4140,4170,4135,480
|
|
20230922,091500,51901750,4135,4135,4135,4135,27
|
|
20230922,091400,51790105,4125,4125,4125,4125,0
|
|
20230922,091300,51790105,4125,4105,4125,4100,3064
|
|
20230922,091200,39215405,4105,4115,4115,4100,261
|
|
20230922,091100,38145185,4100,4110,4110,4100,1576
|
|
20230922,091000,31680340,4110,4110,4120,4105,758
|
|
20230922,090900,28561535,4105,4105,4105,4105,200
|
|
20230922,090800,27740535,4105,4120,4120,4105,937
|
|
20230922,090700,23890170,4140,4140,4140,4140,5
|
|
20230922,090600,23869470,4140,4140,4140,4140,1
|
|
20230922,090500,23865330,4105,4135,4135,4105,700
|
|
20230922,090400,20982545,4145,4155,4155,4120,441
|
|
20230922,090300,19158045,4195,4170,4195,4155,707
|
|
20230922,090200,16211180,4170,4170,4170,4170,284
|
|
20230922,090100,15026900,4175,4200,4200,4175,2237
|
|
20230922,090000,5640400,4200,4175,4200,4175,1348
|