632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192900,231950545,3225,3225,3225,3225,4025
|
|
20230904,192800,231950545,3225,3225,3225,3225,0
|
|
20230904,192700,231950545,3225,3225,3225,3225,0
|
|
20230904,192600,231950545,3225,3225,3225,3225,0
|
|
20230904,192500,231950545,3225,3225,3225,3225,0
|
|
20230904,192400,231950545,3225,3225,3225,3225,0
|
|
20230904,192300,231950545,3225,3225,3225,3225,0
|
|
20230904,192200,231950545,3225,3225,3225,3225,0
|
|
20230904,192100,231950545,3225,3225,3225,3225,0
|
|
20230904,192000,231950545,3225,3225,3225,3225,0
|
|
20230904,191900,231950545,3225,3225,3225,3225,0
|
|
20230904,191800,231950545,3225,3225,3225,3225,0
|
|
20230904,191700,231950545,3225,3225,3225,3225,0
|
|
20230904,191600,231950545,3225,3225,3225,3225,0
|
|
20230904,191500,231950545,3225,3225,3225,3225,0
|
|
20230904,191400,231950545,3225,3225,3225,3225,0
|
|
20230904,191300,231950545,3225,3225,3225,3225,0
|
|
20230904,191200,231950545,3225,3225,3225,3225,0
|
|
20230904,191100,231950545,3225,3225,3225,3225,0
|
|
20230904,191000,231950545,3225,3225,3225,3225,0
|
|
20230904,190900,231950545,3225,3225,3225,3225,0
|
|
20230904,190800,231950545,3225,3225,3225,3225,0
|
|
20230904,190700,231950545,3225,3225,3225,3225,0
|
|
20230904,190600,231950545,3225,3225,3225,3225,0
|
|
20230904,190500,231950545,3225,3225,3225,3225,0
|
|
20230904,190400,231950545,3225,3225,3225,3225,0
|
|
20230904,190300,231950545,3225,3225,3225,3225,0
|
|
20230904,190200,231950545,3225,3225,3225,3225,0
|
|
20230904,190100,231950545,3225,3225,3225,3225,0
|
|
20230904,190000,231950545,3225,3225,3225,3225,0
|
|
20230904,185900,231950545,3225,3225,3225,3225,4025
|
|
20230904,185800,231950545,3225,3225,3225,3225,0
|
|
20230904,185700,231950545,3225,3225,3225,3225,0
|
|
20230904,185600,231950545,3225,3225,3225,3225,0
|
|
20230904,185500,231950545,3225,3225,3225,3225,0
|
|
20230904,185400,231950545,3225,3225,3225,3225,0
|
|
20230904,185300,231950545,3225,3225,3225,3225,0
|
|
20230904,185200,231950545,3225,3225,3225,3225,0
|
|
20230904,185100,231950545,3225,3225,3225,3225,0
|
|
20230904,185000,231950545,3225,3225,3225,3225,0
|
|
20230904,184900,231950545,3225,3225,3225,3225,0
|
|
20230904,184800,231950545,3225,3225,3225,3225,0
|
|
20230904,184700,231950545,3225,3225,3225,3225,0
|
|
20230904,184600,231950545,3225,3225,3225,3225,0
|
|
20230904,184500,231950545,3225,3225,3225,3225,0
|
|
20230904,184400,231950545,3225,3225,3225,3225,0
|
|
20230904,184300,231950545,3225,3225,3225,3225,0
|
|
20230904,184200,231950545,3225,3225,3225,3225,0
|
|
20230904,184100,231950545,3225,3225,3225,3225,0
|
|
20230904,184000,231950545,3225,3225,3225,3225,0
|
|
20230904,183900,231950545,3225,3225,3225,3225,0
|
|
20230904,183800,231950545,3225,3225,3225,3225,0
|
|
20230904,183700,231950545,3225,3225,3225,3225,0
|
|
20230904,183600,231950545,3225,3225,3225,3225,0
|
|
20230904,183500,231950545,3225,3225,3225,3225,0
|
|
20230904,183400,231950545,3225,3225,3225,3225,0
|
|
20230904,183300,231950545,3225,3225,3225,3225,0
|
|
20230904,183200,231950545,3225,3225,3225,3225,0
|
|
20230904,183100,231950545,3225,3225,3225,3225,0
|
|
20230904,183000,231950545,3225,3225,3225,3225,0
|
|
20230904,182900,231950545,3225,3225,3225,3225,4025
|
|
20230904,182800,231950545,3225,3225,3225,3225,0
|
|
20230904,182700,231950545,3225,3225,3225,3225,0
|
|
20230904,182600,231950545,3225,3225,3225,3225,0
|
|
20230904,182500,231950545,3225,3225,3225,3225,0
|
|
20230904,182400,231950545,3225,3225,3225,3225,0
|
|
20230904,182300,231950545,3225,3225,3225,3225,0
|
|
20230904,182200,231950545,3225,3225,3225,3225,0
|
|
20230904,182100,231950545,3225,3225,3225,3225,0
|
|
20230904,182000,231950545,3225,3225,3225,3225,0
|
|
20230904,181900,231950545,3225,3225,3225,3225,0
|
|
20230904,181800,231950545,3225,3225,3225,3225,0
|
|
20230904,181700,231950545,3225,3225,3225,3225,0
|
|
20230904,181600,231950545,3225,3225,3225,3225,0
|
|
20230904,181500,231950545,3225,3225,3225,3225,0
|
|
20230904,181400,231950545,3225,3225,3225,3225,0
|
|
20230904,181300,231950545,3225,3225,3225,3225,0
|
|
20230904,181200,231950545,3225,3225,3225,3225,0
|
|
20230904,181100,231950545,3225,3225,3225,3225,0
|
|
20230904,181000,231950545,3225,3225,3225,3225,0
|
|
20230904,180900,231950545,3225,3225,3225,3225,0
|
|
20230904,180800,231950545,3225,3225,3225,3225,0
|
|
20230904,180700,231950545,3225,3225,3225,3225,0
|
|
20230904,180600,231950545,3225,3225,3225,3225,0
|
|
20230904,180500,231950545,3225,3225,3225,3225,0
|
|
20230904,180400,231950545,3225,3225,3225,3225,0
|
|
20230904,180300,231950545,3225,3225,3225,3225,0
|
|
20230904,180200,231950545,3225,3225,3225,3225,0
|
|
20230904,180100,231950545,3225,3225,3225,3225,0
|
|
20230904,180000,231950545,3225,3225,3225,3225,0
|
|
20230904,175900,231950545,3225,3225,3225,3225,4025
|
|
20230904,175800,231950545,3225,3225,3225,3225,0
|
|
20230904,175700,231950545,3225,3225,3225,3225,0
|
|
20230904,175600,231950545,3225,3225,3225,3225,0
|
|
20230904,175500,231950545,3225,3225,3225,3225,0
|
|
20230904,175400,231950545,3225,3225,3225,3225,0
|
|
20230904,175300,231950545,3225,3225,3225,3225,0
|
|
20230904,175200,231950545,3225,3225,3225,3225,0
|
|
20230904,175100,231950545,3225,3225,3225,3225,0
|
|
20230904,175000,231950545,3225,3225,3225,3225,0
|
|
20230904,174900,231950545,3225,3225,3225,3225,0
|
|
20230904,174800,231950545,3225,3225,3225,3225,0
|
|
20230904,174700,231950545,3225,3225,3225,3225,0
|
|
20230904,174600,231950545,3225,3225,3225,3225,0
|
|
20230904,174500,231950545,3225,3225,3225,3225,0
|
|
20230904,174400,231950545,3225,3225,3225,3225,0
|
|
20230904,174300,231950545,3225,3225,3225,3225,0
|
|
20230904,174200,231950545,3225,3225,3225,3225,0
|
|
20230904,174100,231950545,3225,3225,3225,3225,0
|
|
20230904,174000,231950545,3225,3225,3225,3225,0
|
|
20230904,173900,231950545,3225,3225,3225,3225,0
|
|
20230904,173800,231950545,3225,3225,3225,3225,0
|
|
20230904,173700,231950545,3225,3225,3225,3225,0
|
|
20230904,173600,231950545,3225,3225,3225,3225,0
|
|
20230904,173500,231950545,3225,3225,3225,3225,0
|
|
20230904,173400,231950545,3225,3225,3225,3225,0
|
|
20230904,173300,231950545,3225,3225,3225,3225,0
|
|
20230904,173200,231950545,3225,3225,3225,3225,0
|
|
20230904,173100,231950545,3225,3225,3225,3225,0
|
|
20230904,173000,231950545,3225,3225,3225,3225,0
|
|
20230904,172900,231950545,3225,3225,3225,3225,4025
|
|
20230904,172800,231950545,3225,3225,3225,3225,0
|
|
20230904,172700,231950545,3225,3225,3225,3225,0
|
|
20230904,172600,231950545,3225,3225,3225,3225,0
|
|
20230904,172500,231950545,3225,3225,3225,3225,0
|
|
20230904,172400,231950545,3225,3225,3225,3225,0
|
|
20230904,172300,231950545,3225,3225,3225,3225,0
|
|
20230904,172200,231950545,3225,3225,3225,3225,0
|
|
20230904,172100,231950545,3225,3225,3225,3225,0
|
|
20230904,172000,231950545,3225,3225,3225,3225,0
|
|
20230904,171900,231950545,3225,3225,3225,3225,0
|
|
20230904,171800,231950545,3225,3225,3225,3225,0
|
|
20230904,171700,231950545,3225,3225,3225,3225,0
|
|
20230904,171600,231950545,3225,3225,3225,3225,0
|
|
20230904,171500,231950545,3225,3225,3225,3225,0
|
|
20230904,171400,231950545,3225,3225,3225,3225,0
|
|
20230904,171300,231950545,3225,3225,3225,3225,0
|
|
20230904,171200,231950545,3225,3225,3225,3225,0
|
|
20230904,171100,231950545,3225,3225,3225,3225,0
|
|
20230904,171000,231950545,3225,3225,3225,3225,0
|
|
20230904,170900,231950545,3225,3225,3225,3225,0
|
|
20230904,170800,231950545,3225,3225,3225,3225,0
|
|
20230904,170700,231950545,3225,3225,3225,3225,0
|
|
20230904,170600,231950545,3225,3225,3225,3225,0
|
|
20230904,170500,231950545,3225,3225,3225,3225,0
|
|
20230904,170400,231950545,3225,3225,3225,3225,0
|
|
20230904,170300,231950545,3225,3225,3225,3225,0
|
|
20230904,170200,231950545,3225,3225,3225,3225,0
|
|
20230904,170100,231950545,3225,3225,3225,3225,0
|
|
20230904,170000,231950545,3225,3225,3225,3225,0
|
|
20230904,165900,231950545,3225,3225,3225,3225,4025
|
|
20230904,165800,231950545,3225,3225,3225,3225,0
|
|
20230904,165700,231950545,3225,3225,3225,3225,0
|
|
20230904,165600,231950545,3225,3225,3225,3225,0
|
|
20230904,165500,231950545,3225,3225,3225,3225,0
|
|
20230904,165400,231950545,3225,3225,3225,3225,0
|
|
20230904,165300,231950545,3225,3225,3225,3225,0
|
|
20230904,165200,231950545,3225,3225,3225,3225,0
|
|
20230904,165100,231950545,3225,3225,3225,3225,0
|
|
20230904,165000,231950545,3225,3225,3225,3225,0
|
|
20230904,164900,231950545,3225,3225,3225,3225,0
|
|
20230904,164800,231950545,3225,3225,3225,3225,0
|
|
20230904,164700,231950545,3225,3225,3225,3225,0
|
|
20230904,164600,231950545,3225,3225,3225,3225,0
|
|
20230904,164500,231950545,3225,3225,3225,3225,0
|
|
20230904,164400,231950545,3225,3225,3225,3225,0
|
|
20230904,164300,231950545,3225,3225,3225,3225,0
|
|
20230904,164200,231950545,3225,3225,3225,3225,0
|
|
20230904,164100,231950545,3225,3225,3225,3225,0
|
|
20230904,164000,231950545,3225,3225,3225,3225,0
|
|
20230904,163900,231950545,3225,3225,3225,3225,0
|
|
20230904,163800,231950545,3225,3225,3225,3225,0
|
|
20230904,163700,231950545,3225,3225,3225,3225,0
|
|
20230904,163600,231950545,3225,3225,3225,3225,0
|
|
20230904,163500,231950545,3225,3225,3225,3225,0
|
|
20230904,163400,231950545,3225,3225,3225,3225,0
|
|
20230904,163300,231950545,3225,3225,3225,3225,0
|
|
20230904,163200,231950545,3225,3225,3225,3225,0
|
|
20230904,163100,231950545,3225,3225,3225,3225,0
|
|
20230904,163000,231950545,3225,3225,3225,3225,0
|
|
20230904,162900,231950545,3225,3225,3225,3225,4025
|
|
20230904,162800,231950545,3225,3225,3225,3225,0
|
|
20230904,162700,231950545,3225,3225,3225,3225,0
|
|
20230904,162600,231950545,3225,3225,3225,3225,0
|
|
20230904,162500,231950545,3225,3225,3225,3225,0
|
|
20230904,162400,231950545,3225,3225,3225,3225,0
|
|
20230904,162300,231950545,3225,3225,3225,3225,0
|
|
20230904,162200,231950545,3225,3225,3225,3225,0
|
|
20230904,162100,231950545,3225,3225,3225,3225,0
|
|
20230904,162000,231950545,3225,3225,3225,3225,0
|
|
20230904,161900,231950545,3225,3225,3225,3225,0
|
|
20230904,161800,231950545,3225,3225,3225,3225,0
|
|
20230904,161700,231950545,3225,3225,3225,3225,0
|
|
20230904,161600,231950545,3225,3225,3225,3225,0
|
|
20230904,161500,231950545,3225,3225,3225,3225,0
|
|
20230904,161400,231950545,3225,3225,3225,3225,0
|
|
20230904,161300,231950545,3225,3225,3225,3225,0
|
|
20230904,161200,231950545,3225,3225,3225,3225,0
|
|
20230904,161100,231950545,3225,3225,3225,3225,0
|
|
20230904,161000,231950545,3225,3225,3225,3225,0
|
|
20230904,160900,231950545,3225,3225,3225,3225,0
|
|
20230904,160800,231950545,3225,3225,3225,3225,0
|
|
20230904,160700,231950545,3225,3225,3225,3225,0
|
|
20230904,160600,231950545,3225,3225,3225,3225,0
|
|
20230904,160500,231950545,3225,3225,3225,3225,0
|
|
20230904,160400,231950545,3225,3225,3225,3225,0
|
|
20230904,160300,231950545,3225,3225,3225,3225,0
|
|
20230904,160200,231950545,3225,3225,3225,3225,0
|
|
20230904,160100,231950545,3225,3225,3225,3225,0
|
|
20230904,160000,231950545,3225,3225,3225,3225,0
|
|
20230904,155900,231950545,3225,3225,3225,3225,4025
|
|
20230904,155800,231950545,3225,3225,3225,3225,0
|
|
20230904,155700,231950545,3225,3225,3225,3225,0
|
|
20230904,155600,231950545,3225,3225,3225,3225,0
|
|
20230904,155500,231950545,3225,3225,3225,3225,0
|
|
20230904,155400,231950545,3225,3225,3225,3225,0
|
|
20230904,155300,231950545,3225,3225,3225,3225,0
|
|
20230904,155200,231950545,3225,3225,3225,3225,0
|
|
20230904,155100,231950545,3225,3225,3225,3225,0
|
|
20230904,155000,231950545,3225,3225,3225,3225,0
|
|
20230904,154900,231950545,3225,3225,3225,3225,0
|
|
20230904,154800,231950545,3225,3225,3225,3225,0
|
|
20230904,154700,231950545,3225,3225,3225,3225,0
|
|
20230904,154600,231950545,3225,3225,3225,3225,0
|
|
20230904,154500,231950545,3225,3225,3225,3225,0
|
|
20230904,154400,231950545,3225,3225,3225,3225,0
|
|
20230904,154300,231950545,3225,3225,3225,3225,0
|
|
20230904,154200,231950545,3225,3225,3225,3225,0
|
|
20230904,154100,231950545,3225,3225,3225,3225,0
|
|
20230904,154000,231950545,3225,3225,3225,3225,0
|
|
20230904,153900,231950545,3225,3225,3225,3225,0
|
|
20230904,153800,231950545,3225,3225,3225,3225,0
|
|
20230904,153700,231950545,3225,3225,3225,3225,0
|
|
20230904,153600,231950545,3225,3225,3225,3225,0
|
|
20230904,153500,231950545,3225,3225,3225,3225,0
|
|
20230904,153400,231950545,3225,3225,3225,3225,0
|
|
20230904,153300,231950545,3225,3225,3225,3225,0
|
|
20230904,153200,231950545,3225,3225,3225,3225,0
|
|
20230904,153100,231950545,3225,3225,3225,3225,0
|
|
20230904,153000,231950545,3225,3225,3225,3225,4025
|
|
20230904,152900,218969920,3250,3250,3250,3250,0
|
|
20230904,152800,218969920,3250,3250,3250,3250,0
|
|
20230904,152700,218969920,3250,3250,3250,3250,0
|
|
20230904,152600,218969920,3250,3250,3250,3250,0
|
|
20230904,152500,218969920,3250,3250,3250,3250,0
|
|
20230904,152400,218969920,3250,3250,3250,3250,0
|
|
20230904,152300,218969920,3250,3250,3250,3250,0
|
|
20230904,152200,218969920,3250,3250,3250,3250,0
|
|
20230904,152100,218969920,3250,3250,3250,3250,0
|
|
20230904,152000,218969920,3250,3250,3250,3250,0
|
|
20230904,151900,218969920,3250,3245,3250,3245,5
|
|
20230904,151800,218953685,3245,3245,3245,3245,1
|
|
20230904,151700,218950440,3230,3230,3230,3230,273
|
|
20230904,151600,218068650,3230,3230,3230,3230,52
|
|
20230904,151500,217900690,3250,3235,3250,3235,6
|
|
20230904,151400,217881265,3230,3230,3230,3230,0
|
|
20230904,151300,217881265,3230,3235,3250,3230,42
|
|
20230904,151200,217745565,3235,3250,3250,3235,2
|
|
20230904,151100,217739080,3230,3230,3230,3230,9
|
|
20230904,151000,217710010,3250,3250,3250,3250,1
|
|
20230904,150900,217706760,3230,3230,3230,3230,0
|
|
20230904,150800,217706760,3230,3230,3230,3230,66
|
|
20230904,150700,217493580,3250,3250,3250,3250,20
|
|
20230904,150600,217428580,3250,3250,3250,3250,1
|
|
20230904,150500,217425330,3235,3235,3235,3235,1041
|
|
20230904,150400,214057695,3235,3235,3235,3235,0
|
|
20230904,150300,214057695,3235,3245,3245,3235,345
|
|
20230904,150200,212938805,3250,3250,3250,3250,134
|
|
20230904,150100,212503305,3250,3250,3250,3250,1
|
|
20230904,150000,212500055,3250,3250,3250,3250,303
|
|
20230904,145900,211515305,3250,3250,3250,3250,0
|
|
20230904,145800,211515305,3250,3250,3250,3250,64
|
|
20230904,145700,211307305,3250,3250,3250,3250,100
|
|
20230904,145600,210982305,3250,3250,3250,3250,0
|
|
20230904,145500,210982305,3250,3250,3250,3250,0
|
|
20230904,145400,210982305,3250,3250,3250,3250,10
|
|
20230904,145300,210949805,3250,3250,3250,3250,0
|
|
20230904,145200,210949805,3250,3250,3250,3250,73
|
|
20230904,145100,210712555,3255,3255,3255,3255,0
|
|
20230904,145000,210712555,3255,3255,3255,3255,0
|
|
20230904,144900,210712555,3255,3255,3255,3255,0
|
|
20230904,144800,210712555,3255,3255,3255,3255,0
|
|
20230904,144700,210712555,3255,3255,3255,3255,9
|
|
20230904,144600,210683260,3255,3255,3255,3255,0
|
|
20230904,144500,210683260,3255,3255,3255,3255,201
|
|
20230904,144400,210029005,3255,3255,3255,3255,0
|
|
20230904,144300,210029005,3255,3255,3255,3255,173
|
|
20230904,144200,209465890,3255,3255,3255,3255,50
|
|
20230904,144100,209303140,3255,3255,3255,3255,0
|
|
20230904,144000,209303140,3255,3255,3255,3255,0
|
|
20230904,143900,209303140,3255,3255,3255,3255,0
|
|
20230904,143800,209303140,3255,3255,3255,3255,310
|
|
20230904,143700,208294090,3255,3255,3255,3255,40
|
|
20230904,143600,208163890,3255,3255,3255,3255,0
|
|
20230904,143500,208163890,3255,3255,3255,3255,0
|
|
20230904,143400,208163890,3255,3255,3255,3255,50
|
|
20230904,143300,208001140,3255,3255,3255,3255,0
|
|
20230904,143200,208001140,3255,3255,3255,3255,300
|
|
20230904,143100,207024640,3250,3250,3250,3250,0
|
|
20230904,143000,207024640,3250,3250,3250,3250,0
|
|
20230904,142900,207024640,3250,3250,3250,3250,0
|
|
20230904,142800,207024640,3250,3250,3250,3250,0
|
|
20230904,142700,207024640,3250,3250,3250,3250,35
|
|
20230904,142600,206910890,3255,3250,3255,3250,112
|
|
20230904,142500,206546385,3255,3250,3255,3250,159
|
|
20230904,142400,206028865,3250,3250,3250,3250,0
|
|
20230904,142300,206028865,3250,3250,3250,3250,7
|
|
20230904,142200,206006115,3250,3250,3250,3250,7
|
|
20230904,142100,205983365,3250,3255,3255,3250,190
|
|
20230904,142000,205364950,3255,3255,3255,3255,9
|
|
20230904,141900,205335655,3255,3260,3260,3255,108
|
|
20230904,141800,204983615,3260,3260,3260,3260,134
|
|
20230904,141700,204546775,3255,3255,3255,3255,3
|
|
20230904,141600,204537010,3255,3255,3255,3255,7
|
|
20230904,141500,204514225,3255,3255,3255,3255,82
|
|
20230904,141400,204247315,3255,3255,3255,3255,116
|
|
20230904,141300,203869735,3255,3255,3255,3255,15
|
|
20230904,141200,203820910,3255,3255,3255,3255,137
|
|
20230904,141100,203374975,3255,3255,3255,3255,3
|
|
20230904,141000,203365210,3260,3260,3260,3260,50
|
|
20230904,140900,203202210,3260,3265,3265,3260,51
|
|
20230904,140800,203035700,3265,3265,3265,3265,50
|
|
20230904,140700,202872450,3265,3265,3265,3265,50
|
|
20230904,140600,202709200,3265,3265,3265,3265,50
|
|
20230904,140500,202545950,3265,3265,3265,3265,53
|
|
20230904,140400,202372905,3265,3265,3265,3265,50
|
|
20230904,140300,202209655,3265,3265,3265,3265,50
|
|
20230904,140200,202046405,3265,3265,3265,3265,50
|
|
20230904,140100,201883155,3265,3265,3265,3265,50
|
|
20230904,140000,201719905,3265,3265,3265,3265,50
|
|
20230904,135900,201556655,3265,3265,3265,3265,50
|
|
20230904,135800,201393405,3265,3265,3265,3265,50
|
|
20230904,135700,201230155,3265,3265,3265,3265,50
|
|
20230904,135600,201066905,3265,3265,3265,3265,50
|
|
20230904,135500,200903655,3265,3265,3265,3265,51
|
|
20230904,135400,200737140,3265,3265,3265,3265,50
|
|
20230904,135300,200573890,3265,3265,3265,3265,50
|
|
20230904,135200,200410640,3265,3265,3265,3265,50
|
|
20230904,135100,200247390,3265,3265,3265,3265,50
|
|
20230904,135000,200084140,3265,3265,3265,3265,50
|
|
20230904,134900,199920890,3265,3265,3265,3265,50
|
|
20230904,134800,199757640,3265,3265,3265,3265,50
|
|
20230904,134700,199594390,3265,3265,3265,3265,50
|
|
20230904,134600,199431140,3265,3265,3265,3265,50
|
|
20230904,134500,199267890,3265,3265,3265,3265,50
|
|
20230904,134400,199104640,3265,3265,3265,3265,100
|
|
20230904,134300,198778140,3265,3265,3265,3265,100
|
|
20230904,134200,198451640,3265,3265,3265,3265,351
|
|
20230904,134100,197305625,3260,3260,3260,3260,0
|
|
20230904,134000,197305625,3260,3260,3260,3260,0
|
|
20230904,133900,197305625,3260,3260,3260,3260,0
|
|
20230904,133800,197305625,3260,3260,3260,3260,0
|
|
20230904,133700,197305625,3260,3260,3260,3260,0
|
|
20230904,133600,197305625,3260,3260,3260,3260,0
|
|
20230904,133500,197305625,3260,3260,3260,3260,0
|
|
20230904,133400,197305625,3260,3260,3260,3260,0
|
|
20230904,133300,197305625,3260,3265,3265,3260,52
|
|
20230904,133200,197135855,3265,3265,3265,3265,50
|
|
20230904,133100,196972605,3265,3265,3265,3265,50
|
|
20230904,133000,196809355,3265,3265,3265,3265,50
|
|
20230904,132900,196646105,3265,3265,3265,3265,50
|
|
20230904,132800,196482855,3265,3265,3265,3265,50
|
|
20230904,132700,196319605,3265,3265,3265,3265,50
|
|
20230904,132600,196156355,3265,3265,3265,3265,50
|
|
20230904,132500,195993105,3265,3265,3265,3265,56
|
|
20230904,132400,195810265,3265,3265,3265,3265,50
|
|
20230904,132300,195647015,3265,3265,3265,3265,50
|
|
20230904,132200,195483765,3265,3265,3265,3265,50
|
|
20230904,132100,195320515,3265,3265,3265,3265,50
|
|
20230904,132000,195157265,3265,3265,3265,3265,50
|
|
20230904,131900,194994015,3265,3265,3265,3265,175
|
|
20230904,131800,194422640,3265,3265,3265,3265,50
|
|
20230904,131700,194259390,3265,3265,3265,3265,50
|
|
20230904,131600,194096140,3265,3265,3265,3265,50
|
|
20230904,131500,193932890,3265,3265,3265,3265,50
|
|
20230904,131400,193769640,3265,3265,3265,3265,50
|
|
20230904,131300,193606390,3265,3270,3270,3265,249
|
|
20230904,131200,192792915,3265,3265,3265,3265,12
|
|
20230904,131100,192753735,3265,3265,3265,3265,0
|
|
20230904,131000,192753735,3265,3265,3265,3265,0
|
|
20230904,130900,192753735,3265,3265,3265,3265,41
|
|
20230904,130800,192619870,3265,3265,3265,3265,50
|
|
20230904,130700,192456620,3265,3265,3265,3265,100
|
|
20230904,130600,192130120,3265,3265,3265,3265,70
|
|
20230904,130500,191901570,3265,3265,3265,3265,50
|
|
20230904,130400,191738320,3265,3265,3265,3265,50
|
|
20230904,130300,191575070,3265,3265,3265,3265,50
|
|
20230904,130200,191411820,3265,3265,3265,3265,50
|
|
20230904,130100,191248570,3265,3265,3265,3265,50
|
|
20230904,130000,191085320,3265,3265,3265,3265,50
|
|
20230904,125900,190922070,3265,3265,3265,3265,863
|
|
20230904,125800,188104375,3265,3265,3265,3265,338
|
|
20230904,125700,187000805,3265,3265,3265,3265,50
|
|
20230904,125600,186837555,3265,3265,3265,3265,50
|
|
20230904,125500,186674305,3265,3265,3265,3265,50
|
|
20230904,125400,186511055,3265,3265,3265,3265,50
|
|
20230904,125300,186347805,3265,3265,3265,3265,50
|
|
20230904,125200,186184555,3265,3265,3265,3265,50
|
|
20230904,125100,186021305,3265,3265,3265,3265,50
|
|
20230904,125000,185858055,3265,3265,3265,3265,50
|
|
20230904,124900,185694805,3265,3265,3265,3265,50
|
|
20230904,124800,185531555,3265,3265,3265,3265,50
|
|
20230904,124700,185368305,3265,3265,3265,3265,100
|
|
20230904,124600,185041805,3265,3265,3265,3265,100
|
|
20230904,124500,184715305,3265,3265,3265,3265,1941
|
|
20230904,124400,178377940,3265,3250,3265,3250,3408
|
|
20230904,124300,167278590,3245,3245,3245,3245,0
|
|
20230904,124200,167278590,3245,3245,3245,3245,0
|
|
20230904,124100,167278590,3245,3245,3245,3245,0
|
|
20230904,124000,167278590,3245,3245,3245,3245,0
|
|
20230904,123900,167278590,3245,3245,3245,3245,2
|
|
20230904,123800,167272100,3245,3245,3245,3245,2
|
|
20230904,123700,167265610,3245,3245,3245,3245,65
|
|
20230904,123600,167054685,3245,3245,3245,3245,0
|
|
20230904,123500,167054685,3245,3245,3245,3245,0
|
|
20230904,123400,167054685,3245,3245,3245,3245,0
|
|
20230904,123300,167054685,3245,3245,3245,3245,0
|
|
20230904,123200,167054685,3245,3245,3245,3245,0
|
|
20230904,123100,167054685,3245,3245,3245,3245,0
|
|
20230904,123000,167054685,3245,3245,3245,3245,0
|
|
20230904,122900,167054685,3245,3245,3245,3245,0
|
|
20230904,122800,167054685,3245,3245,3245,3245,0
|
|
20230904,122700,167054685,3245,3245,3245,3245,10
|
|
20230904,122600,167022235,3245,3245,3245,3245,0
|
|
20230904,122500,167022235,3245,3245,3245,3245,0
|
|
20230904,122400,167022235,3245,3245,3245,3245,0
|
|
20230904,122300,167022235,3245,3245,3245,3245,0
|
|
20230904,122200,167022235,3245,3245,3245,3245,0
|
|
20230904,122100,167022235,3245,3245,3245,3245,2
|
|
20230904,122000,167015745,3245,3245,3245,3245,2
|
|
20230904,121900,167009255,3245,3245,3245,3245,76
|
|
20230904,121800,166762635,3245,3245,3245,3245,0
|
|
20230904,121700,166762635,3245,3245,3245,3245,0
|
|
20230904,121600,166762635,3245,3245,3245,3245,0
|
|
20230904,121500,166762635,3245,3245,3245,3245,0
|
|
20230904,121400,166762635,3245,3245,3245,3245,0
|
|
20230904,121300,166762635,3245,3245,3245,3245,1
|
|
20230904,121200,166759390,3245,3245,3245,3245,34
|
|
20230904,121100,166649060,3245,3245,3245,3245,0
|
|
20230904,121000,166649060,3245,3245,3245,3245,0
|
|
20230904,120900,166649060,3245,3245,3245,3245,0
|
|
20230904,120800,166649060,3245,3245,3245,3245,10
|
|
20230904,120700,166616610,3245,3245,3245,3245,0
|
|
20230904,120600,166616610,3245,3245,3245,3245,0
|
|
20230904,120500,166616610,3245,3245,3245,3245,0
|
|
20230904,120400,166616610,3245,3245,3245,3245,0
|
|
20230904,120300,166616610,3245,3245,3245,3245,70
|
|
20230904,120200,166389460,3245,3245,3245,3245,7
|
|
20230904,120100,166366745,3245,3245,3245,3245,28
|
|
20230904,120000,166275885,3245,3245,3245,3245,0
|
|
20230904,115900,166275885,3245,3245,3245,3245,0
|
|
20230904,115800,166275885,3245,3250,3250,3245,71
|
|
20230904,115700,166045240,3250,3250,3250,3250,50
|
|
20230904,115600,165882740,3250,3250,3250,3250,100
|
|
20230904,115500,165557740,3250,3250,3250,3250,100
|
|
20230904,115400,165232740,3250,3250,3250,3250,350
|
|
20230904,115300,164095240,3250,3250,3250,3250,1
|
|
20230904,115200,164091990,3245,3245,3245,3245,0
|
|
20230904,115100,164091990,3245,3245,3245,3245,6
|
|
20230904,115000,164072520,3245,3245,3245,3245,0
|
|
20230904,114900,164072520,3245,3245,3245,3245,0
|
|
20230904,114800,164072520,3245,3245,3245,3245,0
|
|
20230904,114700,164072520,3245,3245,3245,3245,0
|
|
20230904,114600,164072520,3245,3245,3245,3245,0
|
|
20230904,114500,164072520,3245,3250,3250,3245,116
|
|
20230904,114400,163695850,3250,3250,3250,3250,50
|
|
20230904,114300,163533350,3250,3250,3250,3250,50
|
|
20230904,114200,163370850,3250,3250,3250,3250,50
|
|
20230904,114100,163208350,3250,3250,3250,3250,50
|
|
20230904,114000,163045850,3250,3250,3250,3250,50
|
|
20230904,113900,162883350,3250,3250,3250,3250,50
|
|
20230904,113800,162720850,3250,3250,3250,3250,50
|
|
20230904,113700,162558350,3250,3250,3250,3250,50
|
|
20230904,113600,162395850,3250,3250,3250,3250,50
|
|
20230904,113500,162233350,3250,3250,3250,3250,50
|
|
20230904,113400,162070850,3250,3255,3255,3250,140
|
|
20230904,113300,161615600,3255,3255,3255,3255,53
|
|
20230904,113200,161443085,3255,3255,3255,3255,100
|
|
20230904,113100,161117585,3255,3255,3255,3255,50
|
|
20230904,113000,160954835,3255,3255,3255,3255,150
|
|
20230904,112900,160466585,3250,3250,3250,3250,10
|
|
20230904,112800,160434085,3255,3255,3255,3255,50
|
|
20230904,112700,160271335,3255,3255,3255,3255,50
|
|
20230904,112600,160108585,3255,3255,3255,3255,321
|
|
20230904,112500,159063730,3255,3255,3255,3255,0
|
|
20230904,112400,159063730,3255,3255,3255,3255,0
|
|
20230904,112300,159063730,3255,3255,3255,3255,0
|
|
20230904,112200,159063730,3255,3255,3255,3255,429
|
|
20230904,112100,157667335,3260,3260,3260,3260,55
|
|
20230904,112000,157488035,3255,3255,3255,3255,50
|
|
20230904,111900,157325285,3255,3255,3255,3255,50
|
|
20230904,111800,157162535,3255,3255,3255,3255,50
|
|
20230904,111700,156999785,3255,3255,3255,3255,50
|
|
20230904,111600,156837035,3255,3255,3255,3255,50
|
|
20230904,111500,156674285,3255,3255,3255,3255,50
|
|
20230904,111400,156511535,3255,3255,3255,3255,341
|
|
20230904,111300,155401580,3255,3255,3255,3255,0
|
|
20230904,111200,155401580,3255,3255,3255,3255,0
|
|
20230904,111100,155401580,3255,3255,3255,3255,0
|
|
20230904,111000,155401580,3255,3260,3260,3255,179
|
|
20230904,110900,154818085,3260,3260,3260,3260,112
|
|
20230904,110800,154452965,3255,3255,3255,3255,0
|
|
20230904,110700,154452965,3255,3250,3255,3250,333
|
|
20230904,110600,153369065,3255,3255,3255,3255,50
|
|
20230904,110500,153206315,3255,3255,3255,3255,50
|
|
20230904,110400,153043565,3255,3250,3255,3250,150
|
|
20230904,110300,152555990,3250,3250,3250,3250,163
|
|
20230904,110200,152026240,3255,3255,3255,3255,50
|
|
20230904,110100,151863490,3255,3250,3255,3250,822
|
|
20230904,110000,149191940,3250,3250,3250,3250,50
|
|
20230904,105900,149029440,3250,3250,3250,3250,80
|
|
20230904,105800,148769440,3250,3250,3250,3250,50
|
|
20230904,105700,148606940,3250,3255,3255,3250,126
|
|
20230904,105600,148197190,3255,3255,3255,3255,50
|
|
20230904,105500,148034440,3255,3255,3255,3255,50
|
|
20230904,105400,147871690,3255,3255,3255,3255,50
|
|
20230904,105300,147708940,3255,3255,3255,3255,50
|
|
20230904,105200,147546190,3255,3255,3255,3255,100
|
|
20230904,105100,147220690,3255,3255,3255,3255,150
|
|
20230904,105000,146732440,3255,3255,3255,3255,50
|
|
20230904,104900,146569690,3255,3255,3255,3255,15
|
|
20230904,104800,146520865,3250,3250,3250,3250,880
|
|
20230904,104700,143660865,3250,3250,3250,3250,65
|
|
20230904,104600,143449615,3245,3245,3245,3245,402
|
|
20230904,104500,142145125,3245,3245,3245,3245,696
|
|
20230904,104400,139886605,3250,3250,3250,3250,50
|
|
20230904,104300,139724105,3250,3250,3250,3250,5
|
|
20230904,104200,139707855,3245,3245,3245,3245,2
|
|
20230904,104100,139701365,3235,3260,3260,3235,1100
|
|
20230904,104000,136135060,3265,3265,3265,3265,50
|
|
20230904,103900,135971810,3265,3265,3265,3265,95
|
|
20230904,103800,135661635,3265,3265,3265,3265,5
|
|
20230904,103700,135645310,3265,3265,3265,3265,82
|
|
20230904,103600,135377580,3265,3265,3265,3265,550
|
|
20230904,103500,133581830,3265,3265,3265,3265,50
|
|
20230904,103400,133418580,3265,3265,3265,3265,50
|
|
20230904,103300,133255330,3265,3265,3265,3265,335
|
|
20230904,103200,132161555,3265,3265,3265,3265,0
|
|
20230904,103100,132161555,3265,3275,3275,3265,820
|
|
20230904,103000,129478285,3275,3270,3275,3270,16
|
|
20230904,102900,129425960,3275,3275,3275,3275,50
|
|
20230904,102800,129262210,3275,3275,3275,3275,50
|
|
20230904,102700,129098460,3275,3275,3275,3275,312
|
|
20230904,102600,128076660,3275,3275,3275,3275,17
|
|
20230904,102500,128020985,3275,3275,3275,3275,0
|
|
20230904,102400,128020985,3275,3275,3275,3275,0
|
|
20230904,102300,128020985,3275,3275,3275,3275,5
|
|
20230904,102200,128004610,3275,3275,3280,3275,66
|
|
20230904,102100,127788230,3280,3280,3280,3280,5
|
|
20230904,102000,127771830,3270,3280,3280,3270,208
|
|
20230904,101900,127091160,3280,3280,3280,3280,50
|
|
20230904,101800,126927160,3280,3280,3280,3280,50
|
|
20230904,101700,126763160,3280,3275,3280,3275,559
|
|
20230904,101600,124929885,3275,3275,3275,3275,50
|
|
20230904,101500,124766135,3275,3275,3275,3275,50
|
|
20230904,101400,124602385,3275,3275,3275,3275,170
|
|
20230904,101300,124045635,3275,3275,3275,3275,50
|
|
20230904,101200,123881885,3275,3275,3275,3275,94
|
|
20230904,101100,123574035,3280,3285,3285,3280,124
|
|
20230904,101000,123166815,3285,3285,3285,3285,50
|
|
20230904,100900,123002565,3285,3285,3285,3285,65
|
|
20230904,100800,122789040,3285,3280,3285,3280,81
|
|
20230904,100700,122523335,3285,3285,3285,3285,50
|
|
20230904,100600,122359085,3285,3285,3285,3285,53
|
|
20230904,100500,122184980,3285,3285,3285,3285,50
|
|
20230904,100400,122020730,3285,3280,3285,3280,462
|
|
20230904,100300,120505345,3280,3280,3280,3280,50
|
|
20230904,100200,120341345,3280,3285,3285,3280,77
|
|
20230904,100100,120088485,3280,3280,3285,3280,63
|
|
20230904,100000,119881695,3280,3280,3285,3275,57
|
|
20230904,095900,119694530,3285,3285,3285,3285,53
|
|
20230904,095800,119520425,3280,3285,3285,3280,67
|
|
20230904,095700,119300415,3285,3280,3285,3280,88
|
|
20230904,095600,119011750,3280,3285,3285,3280,177
|
|
20230904,095500,118430390,3280,3285,3285,3280,53
|
|
20230904,095400,118256300,3290,3275,3290,3275,101
|
|
20230904,095300,117925510,3265,3265,3265,3265,0
|
|
20230904,095200,117925510,3265,3290,3290,3265,66
|
|
20230904,095100,117708710,3290,3290,3290,3290,450
|
|
20230904,095000,116228210,3290,3280,3290,3280,665
|
|
20230904,094900,114040995,3280,3275,3285,3275,3508
|
|
20230904,094800,102535435,3270,3260,3270,3260,4277
|
|
20230904,094700,88556325,3260,3260,3260,3260,3212
|
|
20230904,094600,78085205,3260,3260,3260,3260,51
|
|
20230904,094500,77918945,3260,3260,3260,3260,50
|
|
20230904,094400,77755945,3260,3260,3260,3260,11
|
|
20230904,094300,77720085,3250,3255,3265,3250,4161
|
|
20230904,094200,64174155,3255,3255,3255,3255,253
|
|
20230904,094100,63350640,3255,3255,3255,3255,71
|
|
20230904,094000,63119535,3255,3250,3255,3250,180
|
|
20230904,093900,62534030,3250,3250,3250,3250,2050
|
|
20230904,093800,55871530,3250,3250,3250,3250,51
|
|
20230904,093700,55705780,3235,3235,3250,3235,4901
|
|
20230904,093600,39803075,3230,3230,3230,3230,618
|
|
20230904,093500,37806935,3230,3230,3230,3230,50
|
|
20230904,093400,37645435,3230,3230,3230,3230,100
|
|
20230904,093300,37322435,3230,3230,3230,3230,102
|
|
20230904,093200,36992975,3230,3230,3230,3230,54
|
|
20230904,093100,36818555,3230,3230,3230,3230,1
|
|
20230904,093000,36815325,3225,3225,3225,3225,0
|
|
20230904,092900,36815325,3225,3225,3225,3225,0
|
|
20230904,092800,36815325,3225,3225,3225,3225,100
|
|
20230904,092700,36492825,3230,3230,3230,3230,0
|
|
20230904,092600,36492825,3230,3230,3230,3230,0
|
|
20230904,092500,36492825,3230,3230,3230,3230,0
|
|
20230904,092400,36492825,3230,3230,3230,3230,0
|
|
20230904,092300,36492825,3230,3230,3230,3230,0
|
|
20230904,092200,36492825,3230,3230,3230,3230,2
|
|
20230904,092100,36486365,3225,3225,3225,3225,0
|
|
20230904,092000,36486365,3225,3225,3225,3225,90
|
|
20230904,091900,36196115,3225,3225,3225,3225,72
|
|
20230904,091800,35963915,3225,3225,3225,3225,39
|
|
20230904,091700,35838140,3225,3225,3225,3225,0
|
|
20230904,091600,35838140,3225,3225,3225,3225,0
|
|
20230904,091500,35838140,3225,3225,3225,3225,0
|
|
20230904,091400,35838140,3225,3220,3225,3220,865
|
|
20230904,091300,33052440,3220,3220,3220,3220,0
|
|
20230904,091200,33052440,3220,3220,3220,3220,0
|
|
20230904,091100,33052440,3220,3220,3220,3220,0
|
|
20230904,091000,33052440,3220,3220,3220,3220,0
|
|
20230904,090900,33052440,3220,3220,3220,3220,0
|
|
20230904,090800,33052440,3220,3220,3220,3220,0
|
|
20230904,090700,33052440,3220,3220,3220,3220,0
|
|
20230904,090600,33052440,3220,3220,3220,3220,0
|
|
20230904,090500,33052440,3220,3220,3220,3220,1
|
|
20230904,090400,33049220,3220,3220,3220,3220,1
|
|
20230904,090300,33046000,3205,3205,3205,3205,127
|
|
20230904,090200,32638965,3205,3205,3205,3205,300
|
|
20230904,090100,31677465,3205,3210,3210,3205,3397
|
|
20230904,090000,20778330,3210,3210,3210,3210,6473
|