594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,185000,1001373780,3210,3210,3210,3210,0
|
|
20230925,184900,1001373780,3210,3210,3210,3210,0
|
|
20230925,184800,1001373780,3210,3210,3210,3210,0
|
|
20230925,184700,1001373780,3210,3210,3210,3210,0
|
|
20230925,184600,1001373780,3210,3210,3210,3210,0
|
|
20230925,184500,1001373780,3210,3210,3210,3210,0
|
|
20230925,184400,1001373780,3210,3210,3210,3210,0
|
|
20230925,184300,1001373780,3210,3210,3210,3210,0
|
|
20230925,184200,1001373780,3210,3210,3210,3210,0
|
|
20230925,184100,1001373780,3210,3210,3210,3210,0
|
|
20230925,184000,1001373780,3210,3210,3210,3210,0
|
|
20230925,183900,1001373780,3210,3210,3210,3210,0
|
|
20230925,183800,1001373780,3210,3210,3210,3210,0
|
|
20230925,183700,1001373780,3210,3210,3210,3210,0
|
|
20230925,183600,1001373780,3210,3210,3210,3210,0
|
|
20230925,183500,1001373780,3210,3210,3210,3210,0
|
|
20230925,183400,1001373780,3210,3210,3210,3210,0
|
|
20230925,183300,1001373780,3210,3210,3210,3210,0
|
|
20230925,183200,1001373780,3210,3210,3210,3210,0
|
|
20230925,183100,1001373780,3210,3210,3210,3210,0
|
|
20230925,183000,1001373780,3210,3210,3210,3210,0
|
|
20230925,182900,1001373780,3210,3210,3210,3210,0
|
|
20230925,182800,1001373780,3210,3210,3210,3210,0
|
|
20230925,182700,1001373780,3210,3210,3210,3210,0
|
|
20230925,182600,1001373780,3210,3210,3210,3210,0
|
|
20230925,182500,1001373780,3210,3210,3210,3210,0
|
|
20230925,182400,1001373780,3210,3210,3210,3210,0
|
|
20230925,182300,1001373780,3210,3210,3210,3210,0
|
|
20230925,182200,1001373780,3210,3210,3210,3210,0
|
|
20230925,182100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,182000,1001373780,3210,3210,3210,3210,0
|
|
20230925,181900,1001373780,3210,3210,3210,3210,0
|
|
20230925,181800,1001373780,3210,3210,3210,3210,0
|
|
20230925,181700,1001373780,3210,3210,3210,3210,0
|
|
20230925,181600,1001373780,3210,3210,3210,3210,0
|
|
20230925,181500,1001373780,3210,3210,3210,3210,0
|
|
20230925,181400,1001373780,3210,3210,3210,3210,0
|
|
20230925,181300,1001373780,3210,3210,3210,3210,0
|
|
20230925,181200,1001373780,3210,3210,3210,3210,0
|
|
20230925,181100,1001373780,3210,3210,3210,3210,0
|
|
20230925,181000,1001373780,3210,3210,3210,3210,0
|
|
20230925,180900,1001373780,3210,3210,3210,3210,0
|
|
20230925,180800,1001373780,3210,3210,3210,3210,0
|
|
20230925,180700,1001373780,3210,3210,3210,3210,0
|
|
20230925,180600,1001373780,3210,3210,3210,3210,0
|
|
20230925,180500,1001373780,3210,3210,3210,3210,0
|
|
20230925,180400,1001373780,3210,3210,3210,3210,0
|
|
20230925,180300,1001373780,3210,3210,3210,3210,0
|
|
20230925,180200,1001373780,3210,3210,3210,3210,0
|
|
20230925,180100,1001373780,3210,3210,3210,3210,0
|
|
20230925,180000,1001373780,3210,3210,3210,3210,0
|
|
20230925,175900,1001373780,3210,3210,3210,3210,0
|
|
20230925,175800,1001373780,3210,3210,3210,3210,0
|
|
20230925,175700,1001373780,3210,3210,3210,3210,0
|
|
20230925,175600,1001373780,3210,3210,3210,3210,0
|
|
20230925,175500,1001373780,3210,3210,3210,3210,0
|
|
20230925,175400,1001373780,3210,3210,3210,3210,0
|
|
20230925,175300,1001373780,3210,3210,3210,3210,0
|
|
20230925,175200,1001373780,3210,3210,3210,3210,0
|
|
20230925,175100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,175000,1001373780,3210,3210,3210,3210,0
|
|
20230925,174900,1001373780,3210,3210,3210,3210,0
|
|
20230925,174800,1001373780,3210,3210,3210,3210,0
|
|
20230925,174700,1001373780,3210,3210,3210,3210,0
|
|
20230925,174600,1001373780,3210,3210,3210,3210,0
|
|
20230925,174500,1001373780,3210,3210,3210,3210,0
|
|
20230925,174400,1001373780,3210,3210,3210,3210,0
|
|
20230925,174300,1001373780,3210,3210,3210,3210,0
|
|
20230925,174200,1001373780,3210,3210,3210,3210,0
|
|
20230925,174100,1001373780,3210,3210,3210,3210,0
|
|
20230925,174000,1001373780,3210,3210,3210,3210,0
|
|
20230925,173900,1001373780,3210,3210,3210,3210,0
|
|
20230925,173800,1001373780,3210,3210,3210,3210,0
|
|
20230925,173700,1001373780,3210,3210,3210,3210,0
|
|
20230925,173600,1001373780,3210,3210,3210,3210,0
|
|
20230925,173500,1001373780,3210,3210,3210,3210,0
|
|
20230925,173400,1001373780,3210,3210,3210,3210,0
|
|
20230925,173300,1001373780,3210,3210,3210,3210,0
|
|
20230925,173200,1001373780,3210,3210,3210,3210,0
|
|
20230925,173100,1001373780,3210,3210,3210,3210,0
|
|
20230925,173000,1001373780,3210,3210,3210,3210,0
|
|
20230925,172900,1001373780,3210,3210,3210,3210,0
|
|
20230925,172800,1001373780,3210,3210,3210,3210,0
|
|
20230925,172700,1001373780,3210,3210,3210,3210,0
|
|
20230925,172600,1001373780,3210,3210,3210,3210,0
|
|
20230925,172500,1001373780,3210,3210,3210,3210,0
|
|
20230925,172400,1001373780,3210,3210,3210,3210,0
|
|
20230925,172300,1001373780,3210,3210,3210,3210,0
|
|
20230925,172200,1001373780,3210,3210,3210,3210,0
|
|
20230925,172100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,172000,1001373780,3210,3210,3210,3210,0
|
|
20230925,171900,1001373780,3210,3210,3210,3210,0
|
|
20230925,171800,1001373780,3210,3210,3210,3210,0
|
|
20230925,171700,1001373780,3210,3210,3210,3210,0
|
|
20230925,171600,1001373780,3210,3210,3210,3210,0
|
|
20230925,171500,1001373780,3210,3210,3210,3210,0
|
|
20230925,171400,1001373780,3210,3210,3210,3210,0
|
|
20230925,171300,1001373780,3210,3210,3210,3210,0
|
|
20230925,171200,1001373780,3210,3210,3210,3210,0
|
|
20230925,171100,1001373780,3210,3210,3210,3210,0
|
|
20230925,171000,1001373780,3210,3210,3210,3210,0
|
|
20230925,170900,1001373780,3210,3210,3210,3210,0
|
|
20230925,170800,1001373780,3210,3210,3210,3210,0
|
|
20230925,170700,1001373780,3210,3210,3210,3210,0
|
|
20230925,170600,1001373780,3210,3210,3210,3210,0
|
|
20230925,170500,1001373780,3210,3210,3210,3210,0
|
|
20230925,170400,1001373780,3210,3210,3210,3210,0
|
|
20230925,170300,1001373780,3210,3210,3210,3210,0
|
|
20230925,170200,1001373780,3210,3210,3210,3210,0
|
|
20230925,170100,1001373780,3210,3210,3210,3210,0
|
|
20230925,170000,1001373780,3210,3210,3210,3210,0
|
|
20230925,165900,1001373780,3210,3210,3210,3210,0
|
|
20230925,165800,1001373780,3210,3210,3210,3210,0
|
|
20230925,165700,1001373780,3210,3210,3210,3210,0
|
|
20230925,165600,1001373780,3210,3210,3210,3210,0
|
|
20230925,165500,1001373780,3210,3210,3210,3210,0
|
|
20230925,165400,1001373780,3210,3210,3210,3210,0
|
|
20230925,165300,1001373780,3210,3210,3210,3210,0
|
|
20230925,165200,1001373780,3210,3210,3210,3210,0
|
|
20230925,165100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,165000,1001373780,3210,3210,3210,3210,0
|
|
20230925,164900,1001373780,3210,3210,3210,3210,0
|
|
20230925,164800,1001373780,3210,3210,3210,3210,0
|
|
20230925,164700,1001373780,3210,3210,3210,3210,0
|
|
20230925,164600,1001373780,3210,3210,3210,3210,0
|
|
20230925,164500,1001373780,3210,3210,3210,3210,0
|
|
20230925,164400,1001373780,3210,3210,3210,3210,0
|
|
20230925,164300,1001373780,3210,3210,3210,3210,0
|
|
20230925,164200,1001373780,3210,3210,3210,3210,0
|
|
20230925,164100,1001373780,3210,3210,3210,3210,0
|
|
20230925,164000,1001373780,3210,3210,3210,3210,0
|
|
20230925,163900,1001373780,3210,3210,3210,3210,0
|
|
20230925,163800,1001373780,3210,3210,3210,3210,0
|
|
20230925,163700,1001373780,3210,3210,3210,3210,0
|
|
20230925,163600,1001373780,3210,3210,3210,3210,0
|
|
20230925,163500,1001373780,3210,3210,3210,3210,0
|
|
20230925,163400,1001373780,3210,3210,3210,3210,0
|
|
20230925,163300,1001373780,3210,3210,3210,3210,0
|
|
20230925,163200,1001373780,3210,3210,3210,3210,0
|
|
20230925,163100,1001373780,3210,3210,3210,3210,0
|
|
20230925,163000,1001373780,3210,3210,3210,3210,0
|
|
20230925,162900,1001373780,3210,3210,3210,3210,0
|
|
20230925,162800,1001373780,3210,3210,3210,3210,0
|
|
20230925,162700,1001373780,3210,3210,3210,3210,0
|
|
20230925,162600,1001373780,3210,3210,3210,3210,0
|
|
20230925,162500,1001373780,3210,3210,3210,3210,0
|
|
20230925,162400,1001373780,3210,3210,3210,3210,0
|
|
20230925,162300,1001373780,3210,3210,3210,3210,0
|
|
20230925,162200,1001373780,3210,3210,3210,3210,0
|
|
20230925,162100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,162000,1001373780,3210,3210,3210,3210,0
|
|
20230925,161900,1001373780,3210,3210,3210,3210,0
|
|
20230925,161800,1001373780,3210,3210,3210,3210,0
|
|
20230925,161700,1001373780,3210,3210,3210,3210,0
|
|
20230925,161600,1001373780,3210,3210,3210,3210,0
|
|
20230925,161500,1001373780,3210,3210,3210,3210,0
|
|
20230925,161400,1001373780,3210,3210,3210,3210,0
|
|
20230925,161300,1001373780,3210,3210,3210,3210,0
|
|
20230925,161200,1001373780,3210,3210,3210,3210,0
|
|
20230925,161100,1001373780,3210,3210,3210,3210,0
|
|
20230925,161000,1001373780,3210,3210,3210,3210,0
|
|
20230925,160900,1001373780,3210,3210,3210,3210,0
|
|
20230925,160800,1001373780,3210,3210,3210,3210,0
|
|
20230925,160700,1001373780,3210,3210,3210,3210,0
|
|
20230925,160600,1001373780,3210,3210,3210,3210,0
|
|
20230925,160500,1001373780,3210,3210,3210,3210,0
|
|
20230925,160400,1001373780,3210,3210,3210,3210,0
|
|
20230925,160300,1001373780,3210,3210,3210,3210,0
|
|
20230925,160200,1001373780,3210,3210,3210,3210,0
|
|
20230925,160100,1001373780,3210,3210,3210,3210,0
|
|
20230925,160000,1001373780,3210,3210,3210,3210,0
|
|
20230925,155900,1001373780,3210,3210,3210,3210,0
|
|
20230925,155800,1001373780,3210,3210,3210,3210,0
|
|
20230925,155700,1001373780,3210,3210,3210,3210,0
|
|
20230925,155600,1001373780,3210,3210,3210,3210,0
|
|
20230925,155500,1001373780,3210,3210,3210,3210,0
|
|
20230925,155400,1001373780,3210,3210,3210,3210,0
|
|
20230925,155300,1001373780,3210,3210,3210,3210,0
|
|
20230925,155200,1001373780,3210,3210,3210,3210,0
|
|
20230925,155100,1001373780,3210,3210,3210,3210,12898
|
|
20230925,155000,1001373780,3210,3210,3210,3210,0
|
|
20230925,154900,1001373780,3210,3210,3210,3210,0
|
|
20230925,154800,1001373780,3210,3210,3210,3210,0
|
|
20230925,154700,1001373780,3210,3210,3210,3210,0
|
|
20230925,154600,1001373780,3210,3210,3210,3210,0
|
|
20230925,154500,1001373780,3210,3210,3210,3210,0
|
|
20230925,154400,1001373780,3210,3210,3210,3210,0
|
|
20230925,154300,1001373780,3210,3210,3210,3210,0
|
|
20230925,154200,1001373780,3210,3210,3210,3210,0
|
|
20230925,154100,1001373780,3210,3210,3210,3210,0
|
|
20230925,154000,1001373780,3210,3210,3210,3210,0
|
|
20230925,153900,1001373780,3210,3210,3210,3210,0
|
|
20230925,153800,1001373780,3210,3210,3210,3210,0
|
|
20230925,153700,1001373780,3210,3210,3210,3210,0
|
|
20230925,153600,1001373780,3210,3210,3210,3210,0
|
|
20230925,153500,1001373780,3210,3210,3210,3210,0
|
|
20230925,153400,1001373780,3210,3210,3210,3210,0
|
|
20230925,153300,1001373780,3210,3210,3210,3210,0
|
|
20230925,153200,1001373780,3210,3210,3210,3210,0
|
|
20230925,153100,1001373780,3210,3210,3210,3210,0
|
|
20230925,153000,1001373780,3210,3210,3210,3210,12898
|
|
20230925,152900,959971200,3220,3220,3220,3220,0
|
|
20230925,152800,959971200,3220,3220,3220,3220,0
|
|
20230925,152700,959971200,3220,3220,3220,3220,0
|
|
20230925,152600,959971200,3220,3220,3220,3220,0
|
|
20230925,152500,959971200,3220,3220,3220,3220,0
|
|
20230925,152400,959971200,3220,3220,3220,3220,0
|
|
20230925,152300,959971200,3220,3220,3220,3220,0
|
|
20230925,152200,959971200,3220,3220,3220,3220,0
|
|
20230925,152100,959971200,3220,3220,3220,3220,0
|
|
20230925,152000,959971200,3220,3220,3220,3220,0
|
|
20230925,151900,959971200,3220,3220,3220,3210,5426
|
|
20230925,151800,942543980,3220,3220,3220,3215,361
|
|
20230925,151700,941383060,3220,3215,3220,3215,1200
|
|
20230925,151600,937520060,3220,3220,3220,3220,278
|
|
20230925,151500,936624900,3215,3220,3220,3210,1394
|
|
20230925,151400,932144725,3215,3210,3220,3210,3984
|
|
20230925,151300,919339765,3215,3210,3215,3210,2
|
|
20230925,151200,919333340,3215,3220,3220,3215,2255
|
|
20230925,151100,912078725,3220,3220,3220,3220,392
|
|
20230925,151000,910816485,3220,3215,3220,3215,1405
|
|
20230925,150900,906299405,3215,3215,3215,3215,1000
|
|
20230925,150800,903084405,3215,3215,3215,3215,1000
|
|
20230925,150700,899869405,3215,3210,3215,3210,810
|
|
20230925,150600,897269295,3220,3210,3220,3210,2619
|
|
20230925,150500,888841240,3215,3215,3215,3215,365
|
|
20230925,150400,887667765,3215,3215,3215,3215,1050
|
|
20230925,150300,884292015,3210,3210,3210,3210,1000
|
|
20230925,150200,881082015,3210,3215,3220,3210,1394
|
|
20230925,150100,876599695,3220,3220,3220,3220,521
|
|
20230925,150000,874922075,3210,3215,3215,3210,200
|
|
20230925,145900,874279450,3215,3215,3215,3215,771
|
|
20230925,145800,871800685,3215,3215,3215,3210,530
|
|
20230925,145700,870098230,3210,3215,3215,3210,2212
|
|
20230925,145600,862996155,3215,3225,3225,3215,1038
|
|
20230925,145500,859653645,3230,3230,3230,3230,153
|
|
20230925,145400,859159455,3235,3235,3235,3235,0
|
|
20230925,145300,859159455,3235,3235,3235,3235,5
|
|
20230925,145200,859143280,3235,3235,3235,3235,79
|
|
20230925,145100,858887715,3235,3240,3240,3235,693
|
|
20230925,145000,856644475,3240,3240,3240,3240,126
|
|
20230925,144900,856236235,3240,3240,3240,3240,0
|
|
20230925,144800,856236235,3240,3240,3240,3240,0
|
|
20230925,144700,856236235,3240,3240,3240,3240,2
|
|
20230925,144600,856229755,3255,3255,3255,3255,6835
|
|
20230925,144500,833981830,3255,3255,3255,3255,335
|
|
20230925,144400,832891405,3255,3255,3255,3255,10
|
|
20230925,144300,832858855,3265,3240,3265,3240,7310
|
|
20230925,144200,809088315,3245,3245,3245,3245,0
|
|
20230925,144100,809088315,3245,3245,3245,3245,1
|
|
20230925,144000,809085070,3225,3225,3225,3215,1009
|
|
20230925,143900,805837445,3225,3245,3245,3215,6247
|
|
20230925,143800,785729240,3225,3245,3245,3225,150
|
|
20230925,143700,785243240,3245,3240,3245,3220,1075
|
|
20230925,143600,781772840,3220,3220,3220,3220,46
|
|
20230925,143500,781624720,3235,3220,3240,3220,837
|
|
20230925,143400,778916820,3220,3220,3220,3220,79
|
|
20230925,143300,778662440,3235,3225,3235,3220,1635
|
|
20230925,143200,773382720,3220,3225,3230,3220,1432
|
|
20230925,143100,768771615,3220,3235,3235,3220,763
|
|
20230925,143000,766307420,3220,3215,3220,3215,1353
|
|
20230925,142900,761952215,3220,3220,3220,3220,1782
|
|
20230925,142800,756214175,3215,3215,3215,3215,247
|
|
20230925,142700,755420070,3215,3215,3215,3215,1000
|
|
20230925,142600,752205070,3215,3215,3215,3215,90
|
|
20230925,142500,751915720,3215,3215,3215,3215,549
|
|
20230925,142400,750150685,3215,3225,3225,3215,3910
|
|
20230925,142300,737575730,3220,3225,3225,3220,670
|
|
20230925,142200,735418175,3220,3235,3235,3220,1514
|
|
20230925,142100,730541240,3240,3240,3240,3240,0
|
|
20230925,142000,730541240,3240,3240,3240,3240,0
|
|
20230925,141900,730541240,3240,3240,3240,3240,0
|
|
20230925,141800,730541240,3240,3240,3240,3240,13
|
|
20230925,141700,730499120,3225,3220,3225,3220,3092
|
|
20230925,141600,720542580,3220,3225,3225,3220,5262
|
|
20230925,141500,703594180,3230,3230,3230,3230,2476
|
|
20230925,141400,695596700,3240,3230,3240,3230,5004
|
|
20230925,141300,679433740,3230,3230,3240,3230,5358
|
|
20230925,141200,662126900,3235,3235,3235,3235,2199
|
|
20230925,141100,655013135,3240,3240,3240,3240,161
|
|
20230925,141000,654491495,3240,3240,3240,3240,50
|
|
20230925,140900,654329495,3240,3240,3240,3240,0
|
|
20230925,140800,654329495,3240,3240,3240,3240,0
|
|
20230925,140700,654329495,3240,3240,3240,3240,0
|
|
20230925,140600,654329495,3240,3240,3240,3240,100
|
|
20230925,140500,654005495,3235,3235,3235,3235,0
|
|
20230925,140400,654005495,3235,3235,3235,3235,80
|
|
20230925,140300,653746695,3240,3240,3240,3240,0
|
|
20230925,140200,653746695,3240,3240,3240,3240,54
|
|
20230925,140100,653571735,3235,3235,3235,3235,30
|
|
20230925,140000,653474685,3230,3230,3230,3230,1
|
|
20230925,135900,653471455,3230,3230,3230,3230,0
|
|
20230925,135800,653471455,3230,3235,3235,3230,50
|
|
20230925,135700,653309950,3230,3235,3235,3230,1500
|
|
20230925,135600,648460235,3235,3235,3235,3235,395
|
|
20230925,135500,647182410,3235,3235,3235,3235,0
|
|
20230925,135400,647182410,3235,3235,3235,3235,0
|
|
20230925,135300,647182410,3235,3235,3235,3235,0
|
|
20230925,135200,647182410,3235,3235,3235,3235,250
|
|
20230925,135100,646373660,3235,3240,3240,3235,3368
|
|
20230925,135000,635478130,3240,3240,3240,3240,0
|
|
20230925,134900,635478130,3240,3240,3240,3235,6524
|
|
20230925,134800,614364175,3255,3255,3255,3255,1
|
|
20230925,134700,614360920,3240,3240,3240,3240,0
|
|
20230925,134600,614360920,3240,3240,3240,3240,105
|
|
20230925,134500,614020720,3240,3240,3240,3240,895
|
|
20230925,134400,611120920,3240,3240,3240,3240,3
|
|
20230925,134300,611111200,3255,3250,3255,3250,51
|
|
20230925,134200,610945445,3250,3250,3255,3240,763
|
|
20230925,134100,608467705,3240,3240,3240,3240,300
|
|
20230925,134000,607495705,3235,3235,3235,3235,0
|
|
20230925,133900,607495705,3235,3235,3235,3235,101
|
|
20230925,133800,607168970,3240,3240,3245,3240,2344
|
|
20230925,133700,599574355,3240,3240,3240,3240,506
|
|
20230925,133600,597934915,3240,3255,3255,3240,52
|
|
20230925,133500,597765685,3255,3240,3255,3240,711
|
|
20230925,133400,595458945,3240,3240,3250,3240,139
|
|
20230925,133300,595008085,3240,3245,3245,3240,707
|
|
20230925,133200,592716370,3250,3250,3250,3250,2
|
|
20230925,133100,592709870,3250,3250,3250,3250,11
|
|
20230925,133000,592674120,3250,3250,3250,3250,31
|
|
20230925,132900,592573370,3250,3255,3255,3250,2
|
|
20230925,132800,592566865,3250,3250,3250,3250,1
|
|
20230925,132700,592563615,3255,3255,3255,3255,11
|
|
20230925,132600,592527810,3255,3255,3255,3255,197
|
|
20230925,132500,591886575,3250,3250,3250,3250,1
|
|
20230925,132400,591883325,3250,3250,3250,3250,2
|
|
20230925,132300,591876825,3245,3245,3245,3245,9
|
|
20230925,132200,591847620,3240,3245,3245,3240,605
|
|
20230925,132100,589887410,3240,3240,3240,3240,0
|
|
20230925,132000,589887410,3240,3240,3240,3240,708
|
|
20230925,131900,587593490,3240,3240,3240,3240,603
|
|
20230925,131800,585639770,3240,3240,3240,3240,0
|
|
20230925,131700,585639770,3240,3260,3260,3240,1738
|
|
20230925,131600,580006590,3265,3265,3265,3265,0
|
|
20230925,131500,580006590,3265,3265,3265,3265,0
|
|
20230925,131400,580006590,3265,3265,3265,3265,0
|
|
20230925,131300,580006590,3265,3265,3265,3265,0
|
|
20230925,131200,580006590,3265,3265,3265,3265,0
|
|
20230925,131100,580006590,3265,3265,3265,3265,0
|
|
20230925,131000,580006590,3265,3265,3265,3265,0
|
|
20230925,130900,580006590,3265,3265,3265,3265,0
|
|
20230925,130800,580006590,3265,3265,3265,3265,0
|
|
20230925,130700,580006590,3265,3265,3265,3265,0
|
|
20230925,130600,580006590,3265,3265,3265,3265,0
|
|
20230925,130500,580006590,3265,3265,3265,3265,0
|
|
20230925,130400,580006590,3265,3265,3265,3265,0
|
|
20230925,130300,580006590,3265,3265,3265,3265,0
|
|
20230925,130200,580006590,3265,3265,3265,3265,1
|
|
20230925,130100,580003325,3245,3265,3265,3245,301
|
|
20230925,130000,579026560,3240,3250,3250,3240,1697
|
|
20230925,125900,573526120,3265,3265,3265,3265,0
|
|
20230925,125800,573526120,3265,3265,3265,3265,1
|
|
20230925,125700,573522855,3250,3265,3265,3250,1203
|
|
20230925,125600,569612120,3265,3265,3265,3265,2
|
|
20230925,125500,569605590,3260,3260,3260,3260,0
|
|
20230925,125400,569605590,3260,3260,3260,3260,0
|
|
20230925,125300,569605590,3260,3260,3260,3260,0
|
|
20230925,125200,569605590,3260,3260,3260,3260,0
|
|
20230925,125100,569605590,3260,3265,3265,3260,147
|
|
20230925,125000,569126325,3270,3270,3270,3270,0
|
|
20230925,124900,569126325,3270,3270,3270,3270,0
|
|
20230925,124800,569126325,3270,3270,3270,3270,0
|
|
20230925,124700,569126325,3270,3270,3270,3270,1
|
|
20230925,124600,569123055,3265,3265,3265,3265,0
|
|
20230925,124500,569123055,3265,3265,3265,3265,0
|
|
20230925,124400,569123055,3265,3260,3265,3260,111
|
|
20230925,124300,568761180,3260,3260,3260,3260,5
|
|
20230925,124200,568744880,3255,3255,3255,3255,44
|
|
20230925,124100,568601660,3255,3255,3255,3255,6
|
|
20230925,124000,568582130,3260,3260,3260,3260,0
|
|
20230925,123900,568582130,3260,3260,3260,3260,1
|
|
20230925,123800,568578870,3245,3250,3250,3245,380
|
|
20230925,123700,567345525,3250,3250,3250,3250,0
|
|
20230925,123600,567345525,3250,3255,3255,3250,230
|
|
20230925,123500,566598005,3255,3255,3255,3255,300
|
|
20230925,123400,565621505,3245,3245,3245,3245,500
|
|
20230925,123300,563999005,3245,3245,3245,3245,249
|
|
20230925,123200,563191000,3245,3245,3245,3245,0
|
|
20230925,123100,563191000,3245,3245,3245,3245,1
|
|
20230925,123000,563187755,3245,3250,3250,3245,2444
|
|
20230925,122900,555247455,3250,3255,3255,3250,484
|
|
20230925,122800,553673545,3260,3260,3260,3260,6
|
|
20230925,122700,553653985,3265,3265,3265,3265,0
|
|
20230925,122600,553653985,3265,3265,3265,3265,10
|
|
20230925,122500,553621335,3265,3265,3265,3265,0
|
|
20230925,122400,553621335,3265,3265,3265,3265,1
|
|
20230925,122300,553618070,3265,3265,3265,3265,50
|
|
20230925,122200,553454820,3265,3265,3265,3265,5
|
|
20230925,122100,553438495,3255,3255,3255,3255,0
|
|
20230925,122000,553438495,3255,3255,3255,3255,500
|
|
20230925,121900,551810995,3255,3255,3255,3255,432
|
|
20230925,121800,550404835,3270,3255,3270,3255,157
|
|
20230925,121700,549893635,3255,3255,3255,3255,0
|
|
20230925,121600,549893635,3255,3255,3255,3255,30
|
|
20230925,121500,549795985,3260,3260,3260,3260,0
|
|
20230925,121400,549795985,3260,3260,3260,3260,141
|
|
20230925,121300,549336325,3265,3265,3265,3265,4
|
|
20230925,121200,549323265,3270,3270,3270,3270,0
|
|
20230925,121100,549323265,3270,3270,3270,3270,0
|
|
20230925,121000,549323265,3270,3270,3270,3270,0
|
|
20230925,120900,549323265,3270,3270,3270,3270,0
|
|
20230925,120800,549323265,3270,3270,3270,3270,6204
|
|
20230925,120700,529036185,3270,3260,3270,3260,501
|
|
20230925,120600,527402915,3270,3270,3270,3270,5
|
|
20230925,120500,527386565,3270,3270,3270,3270,5
|
|
20230925,120400,527370215,3270,3270,3270,3270,2
|
|
20230925,120300,527363675,3270,3270,3270,3270,0
|
|
20230925,120200,527363675,3270,3270,3270,3270,1
|
|
20230925,120100,527360405,3265,3265,3265,3265,0
|
|
20230925,120000,527360405,3265,3265,3265,3265,2
|
|
20230925,115900,527353875,3265,3265,3265,3265,540
|
|
20230925,115800,525590775,3270,3270,3270,3270,0
|
|
20230925,115700,525590775,3270,3270,3270,3270,3
|
|
20230925,115600,525580965,3270,3270,3270,3270,17
|
|
20230925,115500,525525375,3270,3270,3270,3270,7
|
|
20230925,115400,525502485,3265,3260,3265,3260,526
|
|
20230925,115300,523786625,3265,3265,3265,3260,202
|
|
20230925,115200,523128025,3260,3260,3260,3260,267
|
|
20230925,115100,522257605,3260,3260,3260,3260,53
|
|
20230925,115000,522084825,3255,3255,3255,3255,536
|
|
20230925,114900,520340145,3255,3255,3255,3250,51
|
|
20230925,114800,520174290,3250,3250,3250,3250,0
|
|
20230925,114700,520174290,3250,3250,3250,3250,400
|
|
20230925,114600,518874290,3255,3255,3255,3255,46
|
|
20230925,114500,518724560,3255,3255,3255,3255,26
|
|
20230925,114400,518639930,3255,3255,3255,3255,16
|
|
20230925,114300,518587850,3255,3255,3255,3255,2
|
|
20230925,114200,518581340,3255,3255,3255,3255,1019
|
|
20230925,114100,515264495,3255,3255,3255,3255,3
|
|
20230925,114000,515254730,3255,3255,3255,3255,7
|
|
20230925,113900,515231945,3255,3255,3255,3255,2
|
|
20230925,113800,515225435,3255,3255,3255,3255,0
|
|
20230925,113700,515225435,3255,3255,3255,3255,311
|
|
20230925,113600,514213130,3240,3240,3240,3240,0
|
|
20230925,113500,514213130,3240,3240,3245,3240,19
|
|
20230925,113400,514151560,3240,3240,3240,3240,0
|
|
20230925,113300,514151560,3240,3245,3250,3240,3560
|
|
20230925,113200,502602100,3245,3245,3245,3245,514
|
|
20230925,113100,500934170,3245,3250,3250,3245,8
|
|
20230925,113000,500908195,3250,3250,3250,3250,10
|
|
20230925,112900,500875695,3245,3250,3250,3245,129
|
|
20230925,112800,500456745,3250,3250,3250,3250,50
|
|
20230925,112700,500294245,3250,3250,3250,3250,5
|
|
20230925,112600,500277995,3250,3250,3250,3250,1710
|
|
20230925,112500,494720495,3250,3250,3250,3250,1000
|
|
20230925,112400,491470495,3250,3250,3250,3250,71
|
|
20230925,112300,491239745,3245,3245,3245,3245,1000
|
|
20230925,112200,487994745,3250,3250,3250,3250,1
|
|
20230925,112100,487991495,3250,3250,3250,3250,4
|
|
20230925,112000,487978495,3250,3250,3250,3250,36
|
|
20230925,111900,487861495,3250,3250,3250,3250,0
|
|
20230925,111800,487861495,3250,3250,3250,3250,7
|
|
20230925,111700,487838745,3250,3240,3250,3240,202
|
|
20230925,111600,487184245,3240,3240,3240,3240,640
|
|
20230925,111500,485110645,3240,3240,3240,3240,1
|
|
20230925,111400,485107405,3240,3240,3240,3240,0
|
|
20230925,111300,485107405,3240,3240,3240,3240,1
|
|
20230925,111200,485104165,3240,3240,3240,3240,0
|
|
20230925,111100,485104165,3240,3245,3245,3240,1583
|
|
20230925,111000,479970730,3250,3250,3250,3250,17
|
|
20230925,110900,479915480,3250,3250,3250,3250,0
|
|
20230925,110800,479915480,3250,3250,3250,3250,0
|
|
20230925,110700,479915480,3250,3250,3250,3250,8
|
|
20230925,110600,479889480,3250,3250,3250,3250,4
|
|
20230925,110500,479876480,3245,3245,3245,3245,0
|
|
20230925,110400,479876480,3245,3245,3245,3245,165
|
|
20230925,110300,479341055,3250,3250,3250,3250,0
|
|
20230925,110200,479341055,3250,3250,3250,3250,1
|
|
20230925,110100,479337805,3250,3240,3250,3240,321
|
|
20230925,110000,478297755,3250,3250,3250,3250,0
|
|
20230925,105900,478297755,3250,3240,3250,3240,3
|
|
20230925,105800,478288025,3255,3255,3255,3255,0
|
|
20230925,105700,478288025,3255,3255,3255,3255,10
|
|
20230925,105600,478255475,3235,3235,3235,3235,5105
|
|
20230925,105500,461740800,3230,3255,3255,3230,3345
|
|
20230925,105400,450921835,3260,3260,3260,3260,104
|
|
20230925,105300,450582795,3265,3250,3265,3250,325
|
|
20230925,105200,449526500,3265,3275,3275,3250,3298
|
|
20230925,105100,438804315,3250,3250,3250,3250,1000
|
|
20230925,105000,435554315,3280,3280,3280,3250,12
|
|
20230925,104900,435514985,3250,3250,3250,3250,3563
|
|
20230925,104800,423935235,3255,3255,3280,3255,516
|
|
20230925,104700,422255405,3255,3255,3255,3255,500
|
|
20230925,104600,420627905,3255,3280,3280,3255,86
|
|
20230925,104500,420347875,3280,3255,3280,3255,503
|
|
20230925,104400,418710535,3255,3255,3255,3255,100
|
|
20230925,104300,418385035,3255,3255,3255,3255,100
|
|
20230925,104200,418059535,3250,3250,3250,3250,812
|
|
20230925,104100,415420535,3255,3270,3270,3255,4384
|
|
20230925,104000,401139695,3260,3265,3270,3260,203
|
|
20230925,103900,400475990,3260,3280,3280,3260,1261
|
|
20230925,103800,396359215,3275,3270,3280,3270,94
|
|
20230925,103700,396051515,3270,3285,3285,3270,32
|
|
20230925,103600,395946500,3285,3285,3285,3285,5
|
|
20230925,103500,395930075,3265,3270,3270,3265,30
|
|
20230925,103400,395832035,3285,3285,3285,3285,5
|
|
20230925,103300,395815610,3285,3285,3285,3285,3
|
|
20230925,103200,395805755,3285,3285,3285,3285,16
|
|
20230925,103100,395753195,3270,3270,3270,3270,562
|
|
20230925,103000,393915455,3265,3280,3280,3265,34
|
|
20230925,102900,393804275,3285,3270,3285,3270,157
|
|
20230925,102800,393290870,3265,3265,3265,3265,300
|
|
20230925,102700,392311370,3265,3265,3265,3265,114
|
|
20230925,102600,391939160,3265,3265,3265,3265,36
|
|
20230925,102500,391821620,3265,3265,3265,3265,0
|
|
20230925,102400,391821620,3265,3265,3265,3265,140
|
|
20230925,102300,391364520,3265,3285,3285,3265,381
|
|
20230925,102200,390117280,3290,3290,3290,3290,0
|
|
20230925,102100,390117280,3290,3260,3290,3260,392
|
|
20230925,102000,388837195,3260,3270,3270,3260,2292
|
|
20230925,101900,381358845,3260,3265,3265,3260,2676
|
|
20230925,101800,372622080,3270,3270,3270,3270,101
|
|
20230925,101700,372291810,3270,3270,3270,3265,3456
|
|
20230925,101600,360993060,3275,3275,3275,3275,2232
|
|
20230925,101500,353683260,3280,3290,3290,3280,1817
|
|
20230925,101400,347720635,3300,3300,3300,3300,0
|
|
20230925,101300,347720635,3300,3295,3300,3295,201
|
|
20230925,101200,347058335,3295,3295,3295,3295,500
|
|
20230925,101100,345410835,3295,3295,3295,3295,0
|
|
20230925,101000,345410835,3295,3295,3295,3295,0
|
|
20230925,100900,345410835,3295,3295,3295,3295,0
|
|
20230925,100800,345410835,3295,3295,3295,3295,17
|
|
20230925,100700,345354820,3285,3285,3285,3285,915
|
|
20230925,100600,342349045,3280,3280,3280,3280,0
|
|
20230925,100500,342349045,3280,3280,3280,3280,314
|
|
20230925,100400,341319125,3280,3280,3280,3280,322
|
|
20230925,100300,340262965,3280,3280,3280,3280,101
|
|
20230925,100200,339931685,3280,3280,3280,3275,994
|
|
20230925,100100,336675095,3280,3280,3280,3280,3881
|
|
20230925,100000,323945415,3280,3290,3290,3280,1692
|
|
20230925,095900,318387495,3285,3285,3285,3285,562
|
|
20230925,095800,316541325,3285,3285,3285,3285,0
|
|
20230925,095700,316541325,3285,3285,3285,3285,50
|
|
20230925,095600,316377075,3295,3285,3295,3285,1348
|
|
20230925,095500,311938845,3285,3285,3285,3285,3131
|
|
20230925,095400,301653510,3285,3285,3285,3285,39
|
|
20230925,095300,301525395,3285,3290,3290,3285,1291
|
|
20230925,095200,297279315,3290,3285,3290,3285,978
|
|
20230925,095100,294062580,3285,3285,3285,3285,351
|
|
20230925,095000,292909545,3290,3290,3290,3285,137
|
|
20230925,094900,292459315,3290,3290,3290,3285,2012
|
|
20230925,094800,285840200,3290,3290,3290,3290,1535
|
|
20230925,094700,280790050,3295,3295,3295,3295,0
|
|
20230925,094600,280790050,3295,3295,3295,3295,0
|
|
20230925,094500,280790050,3295,3295,3295,3295,21
|
|
20230925,094400,280720855,3290,3290,3290,3290,0
|
|
20230925,094300,280720855,3290,3295,3295,3290,255
|
|
20230925,094200,279880855,3295,3305,3305,3285,35
|
|
20230925,094100,279765515,3305,3285,3305,3285,792
|
|
20230925,094000,277163755,3285,3300,3300,3285,12002
|
|
20230925,093900,237683020,3305,3305,3305,3305,514
|
|
20230925,093800,235984250,3305,3305,3310,3300,293
|
|
20230925,093700,235015875,3305,3305,3305,3305,202
|
|
20230925,093600,234348265,3300,3305,3305,3300,297
|
|
20230925,093500,233367430,3305,3305,3305,3305,66
|
|
20230925,093400,233149300,3305,3300,3305,3300,402
|
|
20230925,093300,231822690,3305,3305,3305,3300,1563
|
|
20230925,093200,226659105,3310,3305,3310,3305,153
|
|
20230925,093100,226153430,3300,3300,3300,3300,131
|
|
20230925,093000,225721130,3290,3300,3300,3290,5953
|
|
20230925,092900,206110055,3310,3305,3310,3300,5950
|
|
20230925,092800,186463270,3310,3310,3310,3310,1030
|
|
20230925,092700,183053970,3320,3320,3320,3320,0
|
|
20230925,092600,183053970,3320,3320,3320,3320,1000
|
|
20230925,092500,179733970,3330,3305,3330,3305,242
|
|
20230925,092400,178933610,3330,3330,3330,3330,10
|
|
20230925,092300,178900310,3330,3325,3330,3325,1420
|
|
20230925,092200,174177710,3325,3305,3325,3300,1069
|
|
20230925,092100,170643385,3305,3300,3305,3300,2702
|
|
20230925,092000,161714530,3300,3300,3300,3300,49
|
|
20230925,091900,161552830,3300,3300,3300,3300,2607
|
|
20230925,091800,152949730,3305,3305,3305,3305,1855
|
|
20230925,091700,146818955,3310,3310,3310,3305,2607
|
|
20230925,091600,138196370,3310,3310,3310,3305,925
|
|
20230925,091500,135136125,3310,3315,3315,3310,6753
|
|
20230925,091400,112764870,3325,3320,3325,3315,83
|
|
20230925,091300,112489340,3320,3320,3320,3320,20
|
|
20230925,091200,112422940,3320,3325,3325,3320,848
|
|
20230925,091100,109605340,3325,3330,3330,3325,2651
|
|
20230925,091000,100777640,3335,3325,3335,3320,2353
|
|
20230925,090900,92948975,3320,3325,3325,3320,123
|
|
20230925,090800,92540595,3325,3325,3330,3320,1121
|
|
20230925,090700,88812870,3310,3330,3330,3310,2719
|
|
20230925,090600,79799155,3330,3335,3340,3330,127
|
|
20230925,090500,79375560,3340,3340,3340,3335,1400
|
|
20230925,090400,74700060,3340,3300,3340,3300,3249
|
|
20230925,090300,63929355,3320,3330,3340,3320,2678
|
|
20230925,090200,54996385,3335,3300,3335,3300,7309
|
|
20230925,090100,30737510,3300,3325,3325,3300,1284
|
|
20230925,090000,26478195,3320,3290,3320,3290,6333
|