650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194700,421069095,3500,3500,3500,3500,2249
|
|
20230920,194600,421069095,3500,3500,3500,3500,0
|
|
20230920,194500,421069095,3500,3500,3500,3500,0
|
|
20230920,194400,421069095,3500,3500,3500,3500,0
|
|
20230920,194300,421069095,3500,3500,3500,3500,0
|
|
20230920,194200,421069095,3500,3500,3500,3500,0
|
|
20230920,194100,421069095,3500,3500,3500,3500,0
|
|
20230920,194000,421069095,3500,3500,3500,3500,0
|
|
20230920,193900,421069095,3500,3500,3500,3500,0
|
|
20230920,193800,421069095,3500,3500,3500,3500,0
|
|
20230920,193700,421069095,3500,3500,3500,3500,0
|
|
20230920,193600,421069095,3500,3500,3500,3500,0
|
|
20230920,193500,421069095,3500,3500,3500,3500,0
|
|
20230920,193400,421069095,3500,3500,3500,3500,0
|
|
20230920,193300,421069095,3500,3500,3500,3500,0
|
|
20230920,193200,421069095,3500,3500,3500,3500,0
|
|
20230920,193100,421069095,3500,3500,3500,3500,0
|
|
20230920,193000,421069095,3500,3500,3500,3500,0
|
|
20230920,192900,421069095,3500,3500,3500,3500,0
|
|
20230920,192800,421069095,3500,3500,3500,3500,0
|
|
20230920,192700,421069095,3500,3500,3500,3500,0
|
|
20230920,192600,421069095,3500,3500,3500,3500,0
|
|
20230920,192500,421069095,3500,3500,3500,3500,0
|
|
20230920,192400,421069095,3500,3500,3500,3500,0
|
|
20230920,192300,421069095,3500,3500,3500,3500,0
|
|
20230920,192200,421069095,3500,3500,3500,3500,0
|
|
20230920,192100,421069095,3500,3500,3500,3500,0
|
|
20230920,192000,421069095,3500,3500,3500,3500,0
|
|
20230920,191900,421069095,3500,3500,3500,3500,0
|
|
20230920,191800,421069095,3500,3500,3500,3500,0
|
|
20230920,191700,421069095,3500,3500,3500,3500,2249
|
|
20230920,191600,421069095,3500,3500,3500,3500,0
|
|
20230920,191500,421069095,3500,3500,3500,3500,0
|
|
20230920,191400,421069095,3500,3500,3500,3500,0
|
|
20230920,191300,421069095,3500,3500,3500,3500,0
|
|
20230920,191200,421069095,3500,3500,3500,3500,0
|
|
20230920,191100,421069095,3500,3500,3500,3500,0
|
|
20230920,191000,421069095,3500,3500,3500,3500,0
|
|
20230920,190900,421069095,3500,3500,3500,3500,0
|
|
20230920,190800,421069095,3500,3500,3500,3500,0
|
|
20230920,190700,421069095,3500,3500,3500,3500,0
|
|
20230920,190600,421069095,3500,3500,3500,3500,0
|
|
20230920,190500,421069095,3500,3500,3500,3500,0
|
|
20230920,190400,421069095,3500,3500,3500,3500,0
|
|
20230920,190300,421069095,3500,3500,3500,3500,0
|
|
20230920,190200,421069095,3500,3500,3500,3500,0
|
|
20230920,190100,421069095,3500,3500,3500,3500,0
|
|
20230920,190000,421069095,3500,3500,3500,3500,0
|
|
20230920,185900,421069095,3500,3500,3500,3500,0
|
|
20230920,185800,421069095,3500,3500,3500,3500,0
|
|
20230920,185700,421069095,3500,3500,3500,3500,0
|
|
20230920,185600,421069095,3500,3500,3500,3500,0
|
|
20230920,185500,421069095,3500,3500,3500,3500,0
|
|
20230920,185400,421069095,3500,3500,3500,3500,0
|
|
20230920,185300,421069095,3500,3500,3500,3500,0
|
|
20230920,185200,421069095,3500,3500,3500,3500,0
|
|
20230920,185100,421069095,3500,3500,3500,3500,0
|
|
20230920,185000,421069095,3500,3500,3500,3500,0
|
|
20230920,184900,421069095,3500,3500,3500,3500,0
|
|
20230920,184800,421069095,3500,3500,3500,3500,0
|
|
20230920,184700,421069095,3500,3500,3500,3500,2249
|
|
20230920,184600,421069095,3500,3500,3500,3500,0
|
|
20230920,184500,421069095,3500,3500,3500,3500,0
|
|
20230920,184400,421069095,3500,3500,3500,3500,0
|
|
20230920,184300,421069095,3500,3500,3500,3500,0
|
|
20230920,184200,421069095,3500,3500,3500,3500,0
|
|
20230920,184100,421069095,3500,3500,3500,3500,0
|
|
20230920,184000,421069095,3500,3500,3500,3500,0
|
|
20230920,183900,421069095,3500,3500,3500,3500,0
|
|
20230920,183800,421069095,3500,3500,3500,3500,0
|
|
20230920,183700,421069095,3500,3500,3500,3500,0
|
|
20230920,183600,421069095,3500,3500,3500,3500,0
|
|
20230920,183500,421069095,3500,3500,3500,3500,0
|
|
20230920,183400,421069095,3500,3500,3500,3500,0
|
|
20230920,183300,421069095,3500,3500,3500,3500,0
|
|
20230920,183200,421069095,3500,3500,3500,3500,0
|
|
20230920,183100,421069095,3500,3500,3500,3500,0
|
|
20230920,183000,421069095,3500,3500,3500,3500,0
|
|
20230920,182900,421069095,3500,3500,3500,3500,0
|
|
20230920,182800,421069095,3500,3500,3500,3500,0
|
|
20230920,182700,421069095,3500,3500,3500,3500,0
|
|
20230920,182600,421069095,3500,3500,3500,3500,0
|
|
20230920,182500,421069095,3500,3500,3500,3500,0
|
|
20230920,182400,421069095,3500,3500,3500,3500,0
|
|
20230920,182300,421069095,3500,3500,3500,3500,0
|
|
20230920,182200,421069095,3500,3500,3500,3500,0
|
|
20230920,182100,421069095,3500,3500,3500,3500,0
|
|
20230920,182000,421069095,3500,3500,3500,3500,0
|
|
20230920,181900,421069095,3500,3500,3500,3500,0
|
|
20230920,181800,421069095,3500,3500,3500,3500,0
|
|
20230920,181700,421069095,3500,3500,3500,3500,2249
|
|
20230920,181600,421069095,3500,3500,3500,3500,0
|
|
20230920,181500,421069095,3500,3500,3500,3500,0
|
|
20230920,181400,421069095,3500,3500,3500,3500,0
|
|
20230920,181300,421069095,3500,3500,3500,3500,0
|
|
20230920,181200,421069095,3500,3500,3500,3500,0
|
|
20230920,181100,421069095,3500,3500,3500,3500,0
|
|
20230920,181000,421069095,3500,3500,3500,3500,0
|
|
20230920,180900,421069095,3500,3500,3500,3500,0
|
|
20230920,180800,421069095,3500,3500,3500,3500,0
|
|
20230920,180700,421069095,3500,3500,3500,3500,0
|
|
20230920,180600,421069095,3500,3500,3500,3500,0
|
|
20230920,180500,421069095,3500,3500,3500,3500,0
|
|
20230920,180400,421069095,3500,3500,3500,3500,0
|
|
20230920,180300,421069095,3500,3500,3500,3500,0
|
|
20230920,180200,421069095,3500,3500,3500,3500,0
|
|
20230920,180100,421069095,3500,3500,3500,3500,0
|
|
20230920,180000,421069095,3500,3500,3500,3500,0
|
|
20230920,175900,421069095,3500,3500,3500,3500,0
|
|
20230920,175800,421069095,3500,3500,3500,3500,0
|
|
20230920,175700,421069095,3500,3500,3500,3500,0
|
|
20230920,175600,421069095,3500,3500,3500,3500,0
|
|
20230920,175500,421069095,3500,3500,3500,3500,0
|
|
20230920,175400,421069095,3500,3500,3500,3500,0
|
|
20230920,175300,421069095,3500,3500,3500,3500,0
|
|
20230920,175200,421069095,3500,3500,3500,3500,0
|
|
20230920,175100,421069095,3500,3500,3500,3500,0
|
|
20230920,175000,421069095,3500,3500,3500,3500,0
|
|
20230920,174900,421069095,3500,3500,3500,3500,0
|
|
20230920,174800,421069095,3500,3500,3500,3500,0
|
|
20230920,174700,421069095,3500,3500,3500,3500,2249
|
|
20230920,174600,421069095,3500,3500,3500,3500,0
|
|
20230920,174500,421069095,3500,3500,3500,3500,0
|
|
20230920,174400,421069095,3500,3500,3500,3500,0
|
|
20230920,174300,421069095,3500,3500,3500,3500,0
|
|
20230920,174200,421069095,3500,3500,3500,3500,0
|
|
20230920,174100,421069095,3500,3500,3500,3500,0
|
|
20230920,174000,421069095,3500,3500,3500,3500,0
|
|
20230920,173900,421069095,3500,3500,3500,3500,0
|
|
20230920,173800,421069095,3500,3500,3500,3500,0
|
|
20230920,173700,421069095,3500,3500,3500,3500,0
|
|
20230920,173600,421069095,3500,3500,3500,3500,0
|
|
20230920,173500,421069095,3500,3500,3500,3500,0
|
|
20230920,173400,421069095,3500,3500,3500,3500,0
|
|
20230920,173300,421069095,3500,3500,3500,3500,0
|
|
20230920,173200,421069095,3500,3500,3500,3500,0
|
|
20230920,173100,421069095,3500,3500,3500,3500,0
|
|
20230920,173000,421069095,3500,3500,3500,3500,0
|
|
20230920,172900,421069095,3500,3500,3500,3500,0
|
|
20230920,172800,421069095,3500,3500,3500,3500,0
|
|
20230920,172700,421069095,3500,3500,3500,3500,0
|
|
20230920,172600,421069095,3500,3500,3500,3500,0
|
|
20230920,172500,421069095,3500,3500,3500,3500,0
|
|
20230920,172400,421069095,3500,3500,3500,3500,0
|
|
20230920,172300,421069095,3500,3500,3500,3500,0
|
|
20230920,172200,421069095,3500,3500,3500,3500,0
|
|
20230920,172100,421069095,3500,3500,3500,3500,0
|
|
20230920,172000,421069095,3500,3500,3500,3500,0
|
|
20230920,171900,421069095,3500,3500,3500,3500,0
|
|
20230920,171800,421069095,3500,3500,3500,3500,0
|
|
20230920,171700,421069095,3500,3500,3500,3500,2249
|
|
20230920,171600,421069095,3500,3500,3500,3500,0
|
|
20230920,171500,421069095,3500,3500,3500,3500,0
|
|
20230920,171400,421069095,3500,3500,3500,3500,0
|
|
20230920,171300,421069095,3500,3500,3500,3500,0
|
|
20230920,171200,421069095,3500,3500,3500,3500,0
|
|
20230920,171100,421069095,3500,3500,3500,3500,0
|
|
20230920,171000,421069095,3500,3500,3500,3500,0
|
|
20230920,170900,421069095,3500,3500,3500,3500,0
|
|
20230920,170800,421069095,3500,3500,3500,3500,0
|
|
20230920,170700,421069095,3500,3500,3500,3500,0
|
|
20230920,170600,421069095,3500,3500,3500,3500,0
|
|
20230920,170500,421069095,3500,3500,3500,3500,0
|
|
20230920,170400,421069095,3500,3500,3500,3500,0
|
|
20230920,170300,421069095,3500,3500,3500,3500,0
|
|
20230920,170200,421069095,3500,3500,3500,3500,0
|
|
20230920,170100,421069095,3500,3500,3500,3500,0
|
|
20230920,170000,421069095,3500,3500,3500,3500,0
|
|
20230920,165900,421069095,3500,3500,3500,3500,0
|
|
20230920,165800,421069095,3500,3500,3500,3500,0
|
|
20230920,165700,421069095,3500,3500,3500,3500,0
|
|
20230920,165600,421069095,3500,3500,3500,3500,0
|
|
20230920,165500,421069095,3500,3500,3500,3500,0
|
|
20230920,165400,421069095,3500,3500,3500,3500,0
|
|
20230920,165300,421069095,3500,3500,3500,3500,0
|
|
20230920,165200,421069095,3500,3500,3500,3500,0
|
|
20230920,165100,421069095,3500,3500,3500,3500,0
|
|
20230920,165000,421069095,3500,3500,3500,3500,0
|
|
20230920,164900,421069095,3500,3500,3500,3500,0
|
|
20230920,164800,421069095,3500,3500,3500,3500,0
|
|
20230920,164700,421069095,3500,3500,3500,3500,2249
|
|
20230920,164600,421069095,3500,3500,3500,3500,0
|
|
20230920,164500,421069095,3500,3500,3500,3500,0
|
|
20230920,164400,421069095,3500,3500,3500,3500,0
|
|
20230920,164300,421069095,3500,3500,3500,3500,0
|
|
20230920,164200,421069095,3500,3500,3500,3500,0
|
|
20230920,164100,421069095,3500,3500,3500,3500,0
|
|
20230920,164000,421069095,3500,3500,3500,3500,0
|
|
20230920,163900,421069095,3500,3500,3500,3500,0
|
|
20230920,163800,421069095,3500,3500,3500,3500,0
|
|
20230920,163700,421069095,3500,3500,3500,3500,0
|
|
20230920,163600,421069095,3500,3500,3500,3500,0
|
|
20230920,163500,421069095,3500,3500,3500,3500,0
|
|
20230920,163400,421069095,3500,3500,3500,3500,0
|
|
20230920,163300,421069095,3500,3500,3500,3500,0
|
|
20230920,163200,421069095,3500,3500,3500,3500,0
|
|
20230920,163100,421069095,3500,3500,3500,3500,0
|
|
20230920,163000,421069095,3500,3500,3500,3500,0
|
|
20230920,162900,421069095,3500,3500,3500,3500,0
|
|
20230920,162800,421069095,3500,3500,3500,3500,0
|
|
20230920,162700,421069095,3500,3500,3500,3500,0
|
|
20230920,162600,421069095,3500,3500,3500,3500,0
|
|
20230920,162500,421069095,3500,3500,3500,3500,0
|
|
20230920,162400,421069095,3500,3500,3500,3500,0
|
|
20230920,162300,421069095,3500,3500,3500,3500,0
|
|
20230920,162200,421069095,3500,3500,3500,3500,0
|
|
20230920,162100,421069095,3500,3500,3500,3500,0
|
|
20230920,162000,421069095,3500,3500,3500,3500,0
|
|
20230920,161900,421069095,3500,3500,3500,3500,0
|
|
20230920,161800,421069095,3500,3500,3500,3500,0
|
|
20230920,161700,421069095,3500,3500,3500,3500,2249
|
|
20230920,161600,421069095,3500,3500,3500,3500,0
|
|
20230920,161500,421069095,3500,3500,3500,3500,0
|
|
20230920,161400,421069095,3500,3500,3500,3500,0
|
|
20230920,161300,421069095,3500,3500,3500,3500,0
|
|
20230920,161200,421069095,3500,3500,3500,3500,0
|
|
20230920,161100,421069095,3500,3500,3500,3500,0
|
|
20230920,161000,421069095,3500,3500,3500,3500,0
|
|
20230920,160900,421069095,3500,3500,3500,3500,0
|
|
20230920,160800,421069095,3500,3500,3500,3500,0
|
|
20230920,160700,421069095,3500,3500,3500,3500,0
|
|
20230920,160600,421069095,3500,3500,3500,3500,0
|
|
20230920,160500,421069095,3500,3500,3500,3500,0
|
|
20230920,160400,421069095,3500,3500,3500,3500,0
|
|
20230920,160300,421069095,3500,3500,3500,3500,0
|
|
20230920,160200,421069095,3500,3500,3500,3500,0
|
|
20230920,160100,421069095,3500,3500,3500,3500,0
|
|
20230920,160000,421069095,3500,3500,3500,3500,0
|
|
20230920,155900,421069095,3500,3500,3500,3500,0
|
|
20230920,155800,421069095,3500,3500,3500,3500,0
|
|
20230920,155700,421069095,3500,3500,3500,3500,0
|
|
20230920,155600,421069095,3500,3500,3500,3500,0
|
|
20230920,155500,421069095,3500,3500,3500,3500,0
|
|
20230920,155400,421069095,3500,3500,3500,3500,0
|
|
20230920,155300,421069095,3500,3500,3500,3500,0
|
|
20230920,155200,421069095,3500,3500,3500,3500,0
|
|
20230920,155100,421069095,3500,3500,3500,3500,0
|
|
20230920,155000,421069095,3500,3500,3500,3500,0
|
|
20230920,154900,421069095,3500,3500,3500,3500,0
|
|
20230920,154800,421069095,3500,3500,3500,3500,0
|
|
20230920,154700,421069095,3500,3500,3500,3500,2249
|
|
20230920,154600,421069095,3500,3500,3500,3500,0
|
|
20230920,154500,421069095,3500,3500,3500,3500,0
|
|
20230920,154400,421069095,3500,3500,3500,3500,0
|
|
20230920,154300,421069095,3500,3500,3500,3500,0
|
|
20230920,154200,421069095,3500,3500,3500,3500,0
|
|
20230920,154100,421069095,3500,3500,3500,3500,0
|
|
20230920,154000,421069095,3500,3500,3500,3500,0
|
|
20230920,153900,421069095,3500,3500,3500,3500,0
|
|
20230920,153800,421069095,3500,3500,3500,3500,0
|
|
20230920,153700,421069095,3500,3500,3500,3500,0
|
|
20230920,153600,421069095,3500,3500,3500,3500,0
|
|
20230920,153500,421069095,3500,3500,3500,3500,0
|
|
20230920,153400,421069095,3500,3500,3500,3500,0
|
|
20230920,153300,421069095,3500,3500,3500,3500,0
|
|
20230920,153200,421069095,3500,3500,3500,3500,0
|
|
20230920,153100,421069095,3500,3500,3500,3500,0
|
|
20230920,153000,421069095,3500,3500,3500,3500,2249
|
|
20230920,152900,413197595,3500,3500,3500,3500,0
|
|
20230920,152800,413197595,3500,3500,3500,3500,0
|
|
20230920,152700,413197595,3500,3500,3500,3500,0
|
|
20230920,152600,413197595,3500,3500,3500,3500,0
|
|
20230920,152500,413197595,3500,3500,3500,3500,0
|
|
20230920,152400,413197595,3500,3500,3500,3500,0
|
|
20230920,152300,413197595,3500,3500,3500,3500,0
|
|
20230920,152200,413197595,3500,3500,3500,3500,0
|
|
20230920,152100,413197595,3500,3500,3500,3500,0
|
|
20230920,152000,413197595,3500,3500,3500,3500,0
|
|
20230920,151900,413197595,3500,3475,3500,3475,4320
|
|
20230920,151800,398123450,3480,3475,3480,3475,499
|
|
20230920,151700,396389415,3455,3455,3455,3455,1
|
|
20230920,151600,396385960,3475,3475,3475,3475,3
|
|
20230920,151500,396375535,3455,3455,3455,3455,2
|
|
20230920,151400,396368625,3480,3480,3480,3480,0
|
|
20230920,151300,396368625,3480,3480,3480,3480,0
|
|
20230920,151200,396368625,3480,3465,3480,3465,900
|
|
20230920,151100,393244955,3465,3465,3465,3465,5
|
|
20230920,151000,393227630,3445,3465,3470,3445,10015
|
|
20230920,150900,358675485,3465,3465,3465,3465,6
|
|
20230920,150800,358654695,3465,3460,3465,3460,7
|
|
20230920,150700,358630450,3460,3460,3460,3460,0
|
|
20230920,150600,358630450,3460,3460,3460,3460,19
|
|
20230920,150500,358564710,3455,3465,3465,3455,41
|
|
20230920,150400,358423045,3465,3465,3465,3465,4
|
|
20230920,150300,358409185,3465,3460,3465,3460,24
|
|
20230920,150200,358326140,3460,3460,3460,3460,0
|
|
20230920,150100,358326140,3460,3460,3460,3460,0
|
|
20230920,150000,358326140,3460,3460,3460,3460,1
|
|
20230920,145900,358322680,3465,3470,3470,3460,293
|
|
20230920,145800,357306000,3470,3470,3470,3470,0
|
|
20230920,145700,357306000,3470,3470,3470,3470,0
|
|
20230920,145600,357306000,3470,3470,3470,3470,1
|
|
20230920,145500,357302530,3470,3470,3470,3470,0
|
|
20230920,145400,357302530,3470,3470,3470,3470,100
|
|
20230920,145300,356955530,3470,3470,3470,3470,0
|
|
20230920,145200,356955530,3470,3465,3470,3455,102
|
|
20230920,145100,356602640,3465,3465,3465,3465,812
|
|
20230920,145000,353789060,3470,3470,3470,3470,78
|
|
20230920,144900,353518400,3470,3470,3470,3470,0
|
|
20230920,144800,353518400,3470,3470,3470,3470,0
|
|
20230920,144700,353518400,3470,3470,3470,3470,300
|
|
20230920,144600,352477400,3470,3470,3470,3470,122
|
|
20230920,144500,352054060,3470,3470,3470,3470,0
|
|
20230920,144400,352054060,3470,3470,3470,3470,0
|
|
20230920,144300,352054060,3470,3470,3470,3470,30
|
|
20230920,144200,351949960,3465,3465,3465,3465,143
|
|
20230920,144100,351454465,3465,3465,3465,3465,145
|
|
20230920,144000,350952040,3465,3465,3465,3465,0
|
|
20230920,143900,350952040,3465,3465,3465,3465,0
|
|
20230920,143800,350952040,3465,3465,3465,3465,0
|
|
20230920,143700,350952040,3465,3465,3465,3465,0
|
|
20230920,143600,350952040,3465,3470,3470,3465,1302
|
|
20230920,143500,346440600,3465,3465,3465,3465,5
|
|
20230920,143400,346423275,3470,3470,3470,3470,0
|
|
20230920,143300,346423275,3470,3470,3470,3470,100
|
|
20230920,143200,346076275,3470,3470,3470,3470,0
|
|
20230920,143100,346076275,3470,3465,3470,3465,68
|
|
20230920,143000,345840605,3470,3470,3470,3470,100
|
|
20230920,142900,345493605,3470,3470,3470,3470,0
|
|
20230920,142800,345493605,3470,3470,3470,3470,11
|
|
20230920,142700,345455435,3465,3465,3465,3465,0
|
|
20230920,142600,345455435,3465,3465,3465,3465,0
|
|
20230920,142500,345455435,3465,3470,3470,3465,14
|
|
20230920,142400,345406920,3465,3465,3465,3465,7
|
|
20230920,142300,345382665,3470,3465,3470,3465,205
|
|
20230920,142200,344672040,3470,3470,3470,3470,0
|
|
20230920,142100,344672040,3470,3470,3470,3470,0
|
|
20230920,142000,344672040,3470,3470,3470,3470,1
|
|
20230920,141900,344668570,3460,3460,3460,3460,0
|
|
20230920,141800,344668570,3460,3460,3460,3460,0
|
|
20230920,141700,344668570,3460,3460,3460,3460,10
|
|
20230920,141600,344633970,3460,3460,3460,3460,0
|
|
20230920,141500,344633970,3460,3460,3460,3460,0
|
|
20230920,141400,344633970,3460,3460,3460,3460,0
|
|
20230920,141300,344633970,3460,3460,3460,3460,0
|
|
20230920,141200,344633970,3460,3460,3460,3460,0
|
|
20230920,141100,344633970,3460,3460,3460,3460,0
|
|
20230920,141000,344633970,3460,3460,3460,3460,0
|
|
20230920,140900,344633970,3460,3460,3460,3460,4
|
|
20230920,140800,344620130,3460,3460,3460,3460,12
|
|
20230920,140700,344578610,3460,3460,3460,3460,1984
|
|
20230920,140600,337713970,3470,3470,3470,3470,72
|
|
20230920,140500,337464130,3460,3460,3460,3460,0
|
|
20230920,140400,337464130,3460,3460,3460,3460,2
|
|
20230920,140300,337457210,3470,3470,3470,3470,51
|
|
20230920,140200,337280240,3460,3460,3460,3460,0
|
|
20230920,140100,337280240,3460,3460,3460,3460,0
|
|
20230920,140000,337280240,3460,3460,3460,3460,0
|
|
20230920,135900,337280240,3460,3460,3460,3460,0
|
|
20230920,135800,337280240,3460,3470,3470,3460,2
|
|
20230920,135700,337273310,3470,3470,3470,3470,1
|
|
20230920,135600,337269840,3470,3470,3470,3470,0
|
|
20230920,135500,337269840,3470,3470,3470,3470,0
|
|
20230920,135400,337269840,3470,3470,3470,3470,467
|
|
20230920,135300,335649350,3460,3460,3460,3460,1
|
|
20230920,135200,335645890,3460,3460,3460,3460,0
|
|
20230920,135100,335645890,3460,3465,3465,3460,200
|
|
20230920,135000,334953095,3465,3465,3465,3465,0
|
|
20230920,134900,334953095,3465,3465,3465,3465,0
|
|
20230920,134800,334953095,3465,3465,3465,3465,0
|
|
20230920,134700,334953095,3465,3465,3465,3465,0
|
|
20230920,134600,334953095,3465,3465,3465,3465,0
|
|
20230920,134500,334953095,3465,3465,3465,3465,0
|
|
20230920,134400,334953095,3465,3465,3465,3465,0
|
|
20230920,134300,334953095,3465,3465,3465,3465,0
|
|
20230920,134200,334953095,3465,3465,3465,3465,0
|
|
20230920,134100,334953095,3465,3465,3465,3465,0
|
|
20230920,134000,334953095,3465,3465,3465,3465,210
|
|
20230920,133900,334225445,3475,3475,3475,3475,1
|
|
20230920,133800,334221970,3460,3460,3460,3460,0
|
|
20230920,133700,334221970,3460,3460,3460,3460,0
|
|
20230920,133600,334221970,3460,3465,3475,3460,549
|
|
20230920,133500,332321495,3465,3465,3465,3465,259
|
|
20230920,133400,331424060,3465,3465,3465,3465,0
|
|
20230920,133300,331424060,3465,3465,3465,3465,0
|
|
20230920,133200,331424060,3465,3465,3465,3465,0
|
|
20230920,133100,331424060,3465,3465,3465,3465,0
|
|
20230920,133000,331424060,3465,3465,3465,3465,0
|
|
20230920,132900,331424060,3465,3465,3465,3465,0
|
|
20230920,132800,331424060,3465,3465,3465,3465,0
|
|
20230920,132700,331424060,3465,3465,3465,3465,0
|
|
20230920,132600,331424060,3465,3465,3465,3465,0
|
|
20230920,132500,331424060,3465,3465,3465,3465,155
|
|
20230920,132400,330886985,3470,3470,3470,3470,0
|
|
20230920,132300,330886985,3470,3470,3470,3470,0
|
|
20230920,132200,330886985,3470,3470,3470,3470,0
|
|
20230920,132100,330886985,3470,3470,3470,3470,0
|
|
20230920,132000,330886985,3470,3470,3470,3470,0
|
|
20230920,131900,330886985,3470,3470,3470,3470,0
|
|
20230920,131800,330886985,3470,3470,3470,3470,0
|
|
20230920,131700,330886985,3470,3470,3470,3470,0
|
|
20230920,131600,330886985,3470,3470,3470,3470,1443
|
|
20230920,131500,325879775,3475,3475,3475,3475,1449
|
|
20230920,131400,320844500,3475,3475,3475,3475,0
|
|
20230920,131300,320844500,3475,3475,3475,3475,1
|
|
20230920,131200,320841025,3460,3460,3460,3460,14
|
|
20230920,131100,320792585,3465,3465,3465,3465,0
|
|
20230920,131000,320792585,3465,3465,3465,3465,0
|
|
20230920,130900,320792585,3465,3470,3470,3465,2000
|
|
20230920,130800,313861740,3470,3470,3470,3470,6
|
|
20230920,130700,313840920,3470,3470,3470,3470,207
|
|
20230920,130600,313122630,3470,3470,3470,3470,0
|
|
20230920,130500,313122630,3470,3470,3470,3470,87
|
|
20230920,130400,312820740,3470,3470,3470,3470,0
|
|
20230920,130300,312820740,3470,3470,3470,3470,0
|
|
20230920,130200,312820740,3470,3470,3470,3470,0
|
|
20230920,130100,312820740,3470,3470,3470,3470,0
|
|
20230920,130000,312820740,3470,3470,3470,3470,118
|
|
20230920,125900,312411280,3470,3470,3470,3470,143
|
|
20230920,125800,311915070,3480,3480,3480,3480,0
|
|
20230920,125700,311915070,3480,3480,3480,3480,0
|
|
20230920,125600,311915070,3480,3480,3480,3480,0
|
|
20230920,125500,311915070,3480,3480,3480,3480,0
|
|
20230920,125400,311915070,3480,3480,3480,3480,0
|
|
20230920,125300,311915070,3480,3480,3480,3480,0
|
|
20230920,125200,311915070,3480,3480,3480,3480,724
|
|
20230920,125100,309395550,3480,3480,3480,3480,49
|
|
20230920,125000,309225030,3480,3480,3480,3480,4
|
|
20230920,124900,309211110,3480,3480,3480,3480,1
|
|
20230920,124800,309207630,3480,3480,3480,3480,0
|
|
20230920,124700,309207630,3480,3480,3480,3480,3
|
|
20230920,124600,309197190,3480,3480,3480,3480,0
|
|
20230920,124500,309197190,3480,3480,3480,3480,654
|
|
20230920,124400,306921270,3470,3470,3470,3470,0
|
|
20230920,124300,306921270,3470,3470,3470,3470,261
|
|
20230920,124200,306015600,3475,3475,3475,3475,55
|
|
20230920,124100,305824475,3475,3480,3480,3475,341
|
|
20230920,124000,304638000,3475,3475,3475,3475,5
|
|
20230920,123900,304620625,3475,3475,3475,3475,0
|
|
20230920,123800,304620625,3475,3475,3475,3475,0
|
|
20230920,123700,304620625,3475,3470,3475,3470,465
|
|
20230920,123600,303005250,3475,3475,3475,3475,100
|
|
20230920,123500,302657750,3470,3470,3470,3470,90
|
|
20230920,123400,302345450,3470,3470,3470,3470,0
|
|
20230920,123300,302345450,3470,3470,3470,3470,0
|
|
20230920,123200,302345450,3470,3470,3470,3470,10
|
|
20230920,123100,302310750,3470,3470,3470,3470,4
|
|
20230920,123000,302296870,3475,3475,3475,3475,20
|
|
20230920,122900,302227370,3470,3470,3470,3470,0
|
|
20230920,122800,302227370,3470,3470,3470,3470,0
|
|
20230920,122700,302227370,3470,3470,3470,3470,0
|
|
20230920,122600,302227370,3470,3470,3470,3470,0
|
|
20230920,122500,302227370,3470,3470,3470,3470,501
|
|
20230920,122400,300488900,3470,3470,3470,3470,0
|
|
20230920,122300,300488900,3470,3470,3470,3470,0
|
|
20230920,122200,300488900,3470,3470,3470,3470,80
|
|
20230920,122100,300211300,3475,3475,3475,3475,29
|
|
20230920,122000,300110525,3470,3470,3470,3470,0
|
|
20230920,121900,300110525,3470,3470,3470,3470,0
|
|
20230920,121800,300110525,3470,3470,3470,3470,155
|
|
20230920,121700,299572675,3475,3475,3475,3475,0
|
|
20230920,121600,299572675,3475,3475,3475,3475,0
|
|
20230920,121500,299572675,3475,3475,3475,3475,0
|
|
20230920,121400,299572675,3475,3475,3475,3475,0
|
|
20230920,121300,299572675,3475,3475,3475,3475,2
|
|
20230920,121200,299565725,3475,3475,3475,3475,15
|
|
20230920,121100,299513600,3470,3470,3470,3470,0
|
|
20230920,121000,299513600,3470,3470,3470,3470,0
|
|
20230920,120900,299513600,3470,3470,3470,3470,250
|
|
20230920,120800,298646100,3475,3475,3475,3475,0
|
|
20230920,120700,298646100,3475,3475,3475,3475,0
|
|
20230920,120600,298646100,3475,3475,3475,3475,0
|
|
20230920,120500,298646100,3475,3475,3475,3475,0
|
|
20230920,120400,298646100,3475,3475,3475,3475,0
|
|
20230920,120300,298646100,3475,3475,3475,3475,0
|
|
20230920,120200,298646100,3475,3475,3475,3475,0
|
|
20230920,120100,298646100,3475,3475,3475,3475,0
|
|
20230920,120000,298646100,3475,3475,3475,3475,0
|
|
20230920,115900,298646100,3475,3475,3475,3475,0
|
|
20230920,115800,298646100,3475,3475,3475,3475,2
|
|
20230920,115700,298639150,3470,3470,3470,3470,525
|
|
20230920,115600,296817400,3470,3475,3475,3470,470
|
|
20230920,115500,295184155,3475,3475,3475,3475,0
|
|
20230920,115400,295184155,3475,3475,3475,3475,0
|
|
20230920,115300,295184155,3475,3475,3475,3475,0
|
|
20230920,115200,295184155,3475,3475,3475,3475,0
|
|
20230920,115100,295184155,3475,3475,3475,3475,0
|
|
20230920,115000,295184155,3475,3475,3475,3475,0
|
|
20230920,114900,295184155,3475,3475,3475,3475,80
|
|
20230920,114800,294906155,3475,3475,3475,3475,25
|
|
20230920,114700,294819280,3480,3480,3480,3480,1
|
|
20230920,114600,294815800,3480,3480,3480,3480,0
|
|
20230920,114500,294815800,3480,3480,3480,3480,0
|
|
20230920,114400,294815800,3480,3480,3480,3480,0
|
|
20230920,114300,294815800,3480,3480,3480,3480,1
|
|
20230920,114200,294812320,3480,3480,3480,3480,0
|
|
20230920,114100,294812320,3480,3480,3480,3480,0
|
|
20230920,114000,294812320,3480,3480,3480,3480,0
|
|
20230920,113900,294812320,3480,3480,3480,3480,49
|
|
20230920,113800,294641800,3480,3475,3480,3475,351
|
|
20230920,113700,293421820,3475,3475,3475,3475,0
|
|
20230920,113600,293421820,3475,3480,3480,3475,101
|
|
20230920,113500,293070345,3480,3480,3480,3480,8
|
|
20230920,113400,293042505,3480,3480,3480,3480,0
|
|
20230920,113300,293042505,3480,3485,3485,3480,1302
|
|
20230920,113200,288510035,3490,3490,3490,3490,1
|
|
20230920,113100,288506545,3490,3490,3490,3490,31
|
|
20230920,113000,288398355,3500,3500,3500,3500,0
|
|
20230920,112900,288398355,3500,3500,3500,3500,24
|
|
20230920,112800,288314355,3500,3500,3500,3500,8
|
|
20230920,112700,288286355,3500,3500,3500,3500,9
|
|
20230920,112600,288254855,3500,3500,3500,3500,1
|
|
20230920,112500,288251355,3490,3495,3495,3490,2645
|
|
20230920,112400,279016745,3510,3505,3510,3505,1034
|
|
20230920,112300,275387905,3505,3495,3505,3495,9241
|
|
20230920,112200,243034260,3490,3490,3490,3490,178
|
|
20230920,112100,242413040,3490,3490,3490,3490,3544
|
|
20230920,112000,230044480,3500,3495,3500,3495,5068
|
|
20230920,111900,212310555,3490,3490,3490,3490,1123
|
|
20230920,111800,208391285,3490,3490,3490,3490,10
|
|
20230920,111700,208356385,3485,3485,3485,3485,0
|
|
20230920,111600,208356385,3485,3485,3485,3485,0
|
|
20230920,111500,208356385,3485,3485,3485,3485,6
|
|
20230920,111400,208335475,3485,3485,3485,3485,0
|
|
20230920,111300,208335475,3485,3490,3490,3485,495
|
|
20230920,111200,206610325,3495,3495,3495,3495,1
|
|
20230920,111100,206606830,3495,3495,3495,3495,0
|
|
20230920,111000,206606830,3495,3495,3495,3495,0
|
|
20230920,110900,206606830,3495,3495,3495,3495,44
|
|
20230920,110800,206453050,3490,3495,3495,3490,174
|
|
20230920,110700,205844935,3500,3500,3500,3500,0
|
|
20230920,110600,205844935,3500,3500,3500,3500,1
|
|
20230920,110500,205841435,3500,3485,3500,3485,5001
|
|
20230920,110400,188360910,3485,3485,3485,3485,0
|
|
20230920,110300,188360910,3485,3485,3485,3485,1
|
|
20230920,110200,188357425,3485,3490,3490,3485,67
|
|
20230920,110100,188123850,3490,3490,3490,3490,300
|
|
20230920,110000,187076850,3490,3490,3490,3490,703
|
|
20230920,105900,184623380,3490,3490,3490,3490,77
|
|
20230920,105800,184354650,3490,3490,3490,3490,0
|
|
20230920,105700,184354650,3490,3490,3490,3490,0
|
|
20230920,105600,184354650,3490,3490,3490,3490,0
|
|
20230920,105500,184354650,3490,3490,3490,3490,0
|
|
20230920,105400,184354650,3490,3490,3490,3490,3
|
|
20230920,105300,184344180,3490,3490,3490,3490,1
|
|
20230920,105200,184340690,3495,3495,3495,3495,20
|
|
20230920,105100,184270790,3495,3495,3495,3495,26
|
|
20230920,105000,184179920,3495,3495,3495,3495,22
|
|
20230920,104900,184103030,3495,3500,3500,3495,58
|
|
20230920,104800,183900315,3500,3500,3500,3500,4
|
|
20230920,104700,183886315,3500,3495,3500,3495,286
|
|
20230920,104600,182886350,3495,3495,3495,3495,1
|
|
20230920,104500,182882855,3495,3495,3495,3495,0
|
|
20230920,104400,182882855,3495,3495,3495,3495,0
|
|
20230920,104300,182882855,3495,3495,3495,3495,201
|
|
20230920,104200,182180360,3495,3495,3495,3495,42
|
|
20230920,104100,182033570,3495,3495,3495,3495,1
|
|
20230920,104000,182030075,3480,3480,3480,3480,284
|
|
20230920,103900,181041755,3495,3495,3495,3495,501
|
|
20230920,103800,179290760,3495,3495,3495,3495,201
|
|
20230920,103700,178588265,3495,3495,3495,3495,0
|
|
20230920,103600,178588265,3495,3495,3495,3495,300
|
|
20230920,103500,177539765,3495,3500,3500,3495,329
|
|
20230920,103400,176389905,3495,3495,3495,3495,1000
|
|
20230920,103300,172894905,3480,3495,3495,3480,6
|
|
20230920,103200,172874010,3495,3495,3495,3495,1000
|
|
20230920,103100,169379010,3495,3495,3495,3495,10
|
|
20230920,103000,169344060,3495,3495,3495,3495,1
|
|
20230920,102900,169340565,3495,3495,3495,3495,200
|
|
20230920,102800,168641565,3495,3495,3495,3495,131
|
|
20230920,102700,168183720,3500,3495,3500,3495,500
|
|
20230920,102600,166434370,3495,3495,3495,3495,0
|
|
20230920,102500,166434370,3495,3495,3495,3495,506
|
|
20230920,102400,164665900,3495,3490,3495,3490,2000
|
|
20230920,102300,157676510,3490,3490,3490,3475,188
|
|
20230920,102200,157022880,3490,3490,3490,3490,0
|
|
20230920,102100,157022880,3490,3490,3490,3490,215
|
|
20230920,102000,156272530,3490,3490,3490,3490,0
|
|
20230920,101900,156272530,3490,3490,3490,3490,111
|
|
20230920,101800,155885140,3490,3490,3490,3490,97
|
|
20230920,101700,155546610,3490,3480,3490,3480,282
|
|
20230920,101600,154563075,3480,3480,3480,3480,0
|
|
20230920,101500,154563075,3480,3475,3480,3475,510
|
|
20230920,101400,152788700,3475,3475,3475,3475,34
|
|
20230920,101300,152670550,3475,3475,3475,3475,382
|
|
20230920,101200,151343100,3480,3475,3480,3475,92
|
|
20230920,101100,151023245,3480,3480,3480,3480,200
|
|
20230920,101000,150327245,3480,3480,3480,3480,0
|
|
20230920,100900,150327245,3480,3480,3480,3480,0
|
|
20230920,100800,150327245,3480,3480,3480,3480,312
|
|
20230920,100700,149241485,3480,3480,3480,3480,374
|
|
20230920,100600,147939965,3485,3485,3485,3485,0
|
|
20230920,100500,147939965,3485,3490,3490,3480,353
|
|
20230920,100400,146711110,3490,3490,3490,3490,211
|
|
20230920,100300,145974720,3480,3480,3480,3480,110
|
|
20230920,100200,145591920,3480,3480,3490,3480,123
|
|
20230920,100100,145163870,3485,3485,3485,3485,55
|
|
20230920,100000,144972195,3485,3485,3485,3485,52
|
|
20230920,095900,144790975,3495,3495,3495,3495,0
|
|
20230920,095800,144790975,3495,3500,3500,3495,889
|
|
20230920,095700,141681945,3495,3495,3495,3485,3014
|
|
20230920,095600,131148105,3495,3490,3495,3490,904
|
|
20230920,095500,127988660,3475,3490,3495,3475,536
|
|
20230920,095400,126117080,3495,3495,3495,3495,281
|
|
20230920,095300,125134985,3495,3480,3495,3480,10659
|
|
20230920,095200,87963965,3480,3475,3480,3475,4600
|
|
20230920,095100,71956095,3475,3475,3475,3475,66
|
|
20230920,095000,71726745,3470,3470,3470,3470,506
|
|
20230920,094900,69970925,3470,3475,3475,3470,1522
|
|
20230920,094800,64689445,3470,3470,3470,3470,0
|
|
20230920,094700,64689445,3470,3470,3470,3470,14
|
|
20230920,094600,64640865,3470,3480,3480,3470,7
|
|
20230920,094500,64616525,3480,3480,3480,3480,0
|
|
20230920,094400,64616525,3480,3470,3480,3470,5290
|
|
20230920,094300,46220370,3470,3470,3470,3470,730
|
|
20230920,094200,43687270,3475,3475,3475,3475,0
|
|
20230920,094100,43687270,3475,3470,3475,3470,755
|
|
20230920,094000,41066145,3470,3470,3470,3470,0
|
|
20230920,093900,41066145,3470,3475,3475,3470,35
|
|
20230920,093800,40944690,3475,3475,3475,3475,431
|
|
20230920,093700,39446965,3475,3470,3475,3470,122
|
|
20230920,093600,39023610,3470,3475,3475,3470,131
|
|
20230920,093500,38568885,3475,3475,3475,3475,37
|
|
20230920,093400,38440310,3480,3480,3480,3480,409
|
|
20230920,093300,37016990,3480,3475,3480,3475,203
|
|
20230920,093200,36311030,3475,3470,3475,3470,65
|
|
20230920,093100,36085230,3465,3465,3465,3465,5
|
|
20230920,093000,36067905,3460,3465,3465,3455,401
|
|
20230920,092900,34680840,3470,3465,3470,3465,168
|
|
20230920,092800,34098715,3460,3470,3470,3460,412
|
|
20230920,092700,32670340,3470,3450,3470,3450,1067
|
|
20230920,092600,28984365,3450,3445,3450,3445,709
|
|
20230920,092500,26541810,3450,3450,3450,3450,1
|
|
20230920,092400,26538360,3450,3450,3450,3450,0
|
|
20230920,092300,26538360,3450,3415,3450,3415,1014
|
|
20230920,092200,23057825,3415,3415,3415,3415,260
|
|
20230920,092100,22169925,3400,3405,3405,3400,20
|
|
20230920,092000,22101895,3415,3415,3415,3415,2
|
|
20230920,091900,22095065,3415,3415,3415,3415,1
|
|
20230920,091800,22091650,3395,3395,3395,3395,0
|
|
20230920,091700,22091650,3395,3395,3395,3395,0
|
|
20230920,091600,22091650,3395,3395,3395,3395,0
|
|
20230920,091500,22091650,3395,3400,3400,3395,25
|
|
20230920,091400,22006760,3390,3395,3395,3390,2000
|
|
20230920,091300,15224135,3395,3390,3395,3390,68
|
|
20230920,091200,14993610,3390,3405,3405,3390,1082
|
|
20230920,091100,11321275,3415,3415,3415,3415,0
|
|
20230920,091000,11321275,3415,3415,3415,3415,0
|
|
20230920,090900,11321275,3415,3415,3415,3415,495
|
|
20230920,090800,9630850,3390,3415,3415,3390,26
|
|
20230920,090700,9542085,3380,3380,3380,3380,0
|
|
20230920,090600,9542085,3380,3380,3380,3380,0
|
|
20230920,090500,9542085,3380,3410,3415,3380,2357
|
|
20230920,090400,1544940,3405,3420,3420,3405,100
|
|
20230920,090300,1203930,3430,3430,3430,3430,0
|
|
20230920,090200,1203930,3430,3430,3430,3430,0
|
|
20230920,090100,1203930,3430,3430,3430,3430,0
|
|
20230920,090000,1203930,3430,3430,3430,3430,351
|