667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200400,115730365,3390,3390,3390,3390,1343
|
|
20230922,200300,115730365,3390,3390,3390,3390,0
|
|
20230922,200200,115730365,3390,3390,3390,3390,0
|
|
20230922,200100,115730365,3390,3390,3390,3390,0
|
|
20230922,200000,115730365,3390,3390,3390,3390,0
|
|
20230922,195900,115730365,3390,3390,3390,3390,0
|
|
20230922,195800,115730365,3390,3390,3390,3390,0
|
|
20230922,195700,115730365,3390,3390,3390,3390,0
|
|
20230922,195600,115730365,3390,3390,3390,3390,0
|
|
20230922,195500,115730365,3390,3390,3390,3390,0
|
|
20230922,195400,115730365,3390,3390,3390,3390,0
|
|
20230922,195300,115730365,3390,3390,3390,3390,0
|
|
20230922,195200,115730365,3390,3390,3390,3390,0
|
|
20230922,195100,115730365,3390,3390,3390,3390,0
|
|
20230922,195000,115730365,3390,3390,3390,3390,0
|
|
20230922,194900,115730365,3390,3390,3390,3390,0
|
|
20230922,194800,115730365,3390,3390,3390,3390,0
|
|
20230922,194700,115730365,3390,3390,3390,3390,0
|
|
20230922,194600,115730365,3390,3390,3390,3390,0
|
|
20230922,194500,115730365,3390,3390,3390,3390,0
|
|
20230922,194400,115730365,3390,3390,3390,3390,0
|
|
20230922,194300,115730365,3390,3390,3390,3390,0
|
|
20230922,194200,115730365,3390,3390,3390,3390,0
|
|
20230922,194100,115730365,3390,3390,3390,3390,0
|
|
20230922,194000,115730365,3390,3390,3390,3390,0
|
|
20230922,193900,115730365,3390,3390,3390,3390,0
|
|
20230922,193800,115730365,3390,3390,3390,3390,0
|
|
20230922,193700,115730365,3390,3390,3390,3390,0
|
|
20230922,193600,115730365,3390,3390,3390,3390,0
|
|
20230922,193500,115730365,3390,3390,3390,3390,0
|
|
20230922,193400,115730365,3390,3390,3390,3390,1343
|
|
20230922,193300,115730365,3390,3390,3390,3390,0
|
|
20230922,193200,115730365,3390,3390,3390,3390,0
|
|
20230922,193100,115730365,3390,3390,3390,3390,0
|
|
20230922,193000,115730365,3390,3390,3390,3390,0
|
|
20230922,192900,115730365,3390,3390,3390,3390,0
|
|
20230922,192800,115730365,3390,3390,3390,3390,0
|
|
20230922,192700,115730365,3390,3390,3390,3390,0
|
|
20230922,192600,115730365,3390,3390,3390,3390,0
|
|
20230922,192500,115730365,3390,3390,3390,3390,0
|
|
20230922,192400,115730365,3390,3390,3390,3390,0
|
|
20230922,192300,115730365,3390,3390,3390,3390,0
|
|
20230922,192200,115730365,3390,3390,3390,3390,0
|
|
20230922,192100,115730365,3390,3390,3390,3390,0
|
|
20230922,192000,115730365,3390,3390,3390,3390,0
|
|
20230922,191900,115730365,3390,3390,3390,3390,0
|
|
20230922,191800,115730365,3390,3390,3390,3390,0
|
|
20230922,191700,115730365,3390,3390,3390,3390,0
|
|
20230922,191600,115730365,3390,3390,3390,3390,0
|
|
20230922,191500,115730365,3390,3390,3390,3390,0
|
|
20230922,191400,115730365,3390,3390,3390,3390,0
|
|
20230922,191300,115730365,3390,3390,3390,3390,0
|
|
20230922,191200,115730365,3390,3390,3390,3390,0
|
|
20230922,191100,115730365,3390,3390,3390,3390,0
|
|
20230922,191000,115730365,3390,3390,3390,3390,0
|
|
20230922,190900,115730365,3390,3390,3390,3390,0
|
|
20230922,190800,115730365,3390,3390,3390,3390,0
|
|
20230922,190700,115730365,3390,3390,3390,3390,0
|
|
20230922,190600,115730365,3390,3390,3390,3390,0
|
|
20230922,190500,115730365,3390,3390,3390,3390,0
|
|
20230922,190400,115730365,3390,3390,3390,3390,1343
|
|
20230922,190300,115730365,3390,3390,3390,3390,0
|
|
20230922,190200,115730365,3390,3390,3390,3390,0
|
|
20230922,190100,115730365,3390,3390,3390,3390,0
|
|
20230922,190000,115730365,3390,3390,3390,3390,0
|
|
20230922,185900,115730365,3390,3390,3390,3390,0
|
|
20230922,185800,115730365,3390,3390,3390,3390,0
|
|
20230922,185700,115730365,3390,3390,3390,3390,0
|
|
20230922,185600,115730365,3390,3390,3390,3390,0
|
|
20230922,185500,115730365,3390,3390,3390,3390,0
|
|
20230922,185400,115730365,3390,3390,3390,3390,0
|
|
20230922,185300,115730365,3390,3390,3390,3390,0
|
|
20230922,185200,115730365,3390,3390,3390,3390,0
|
|
20230922,185100,115730365,3390,3390,3390,3390,0
|
|
20230922,185000,115730365,3390,3390,3390,3390,0
|
|
20230922,184900,115730365,3390,3390,3390,3390,0
|
|
20230922,184800,115730365,3390,3390,3390,3390,0
|
|
20230922,184700,115730365,3390,3390,3390,3390,0
|
|
20230922,184600,115730365,3390,3390,3390,3390,0
|
|
20230922,184500,115730365,3390,3390,3390,3390,0
|
|
20230922,184400,115730365,3390,3390,3390,3390,0
|
|
20230922,184300,115730365,3390,3390,3390,3390,0
|
|
20230922,184200,115730365,3390,3390,3390,3390,0
|
|
20230922,184100,115730365,3390,3390,3390,3390,0
|
|
20230922,184000,115730365,3390,3390,3390,3390,0
|
|
20230922,183900,115730365,3390,3390,3390,3390,0
|
|
20230922,183800,115730365,3390,3390,3390,3390,0
|
|
20230922,183700,115730365,3390,3390,3390,3390,0
|
|
20230922,183600,115730365,3390,3390,3390,3390,0
|
|
20230922,183500,115730365,3390,3390,3390,3390,0
|
|
20230922,183400,115730365,3390,3390,3390,3390,1343
|
|
20230922,183300,115730365,3390,3390,3390,3390,0
|
|
20230922,183200,115730365,3390,3390,3390,3390,0
|
|
20230922,183100,115730365,3390,3390,3390,3390,0
|
|
20230922,183000,115730365,3390,3390,3390,3390,0
|
|
20230922,182900,115730365,3390,3390,3390,3390,0
|
|
20230922,182800,115730365,3390,3390,3390,3390,0
|
|
20230922,182700,115730365,3390,3390,3390,3390,0
|
|
20230922,182600,115730365,3390,3390,3390,3390,0
|
|
20230922,182500,115730365,3390,3390,3390,3390,0
|
|
20230922,182400,115730365,3390,3390,3390,3390,0
|
|
20230922,182300,115730365,3390,3390,3390,3390,0
|
|
20230922,182200,115730365,3390,3390,3390,3390,0
|
|
20230922,182100,115730365,3390,3390,3390,3390,0
|
|
20230922,182000,115730365,3390,3390,3390,3390,0
|
|
20230922,181900,115730365,3390,3390,3390,3390,0
|
|
20230922,181800,115730365,3390,3390,3390,3390,0
|
|
20230922,181700,115730365,3390,3390,3390,3390,0
|
|
20230922,181600,115730365,3390,3390,3390,3390,0
|
|
20230922,181500,115730365,3390,3390,3390,3390,0
|
|
20230922,181400,115730365,3390,3390,3390,3390,0
|
|
20230922,181300,115730365,3390,3390,3390,3390,0
|
|
20230922,181200,115730365,3390,3390,3390,3390,0
|
|
20230922,181100,115730365,3390,3390,3390,3390,0
|
|
20230922,181000,115730365,3390,3390,3390,3390,0
|
|
20230922,180900,115730365,3390,3390,3390,3390,0
|
|
20230922,180800,115730365,3390,3390,3390,3390,0
|
|
20230922,180700,115730365,3390,3390,3390,3390,0
|
|
20230922,180600,115730365,3390,3390,3390,3390,0
|
|
20230922,180500,115730365,3390,3390,3390,3390,0
|
|
20230922,180400,115730365,3390,3390,3390,3390,1343
|
|
20230922,180300,115730365,3390,3390,3390,3390,0
|
|
20230922,180200,115730365,3390,3390,3390,3390,0
|
|
20230922,180100,115730365,3390,3390,3390,3390,0
|
|
20230922,180000,115730365,3390,3390,3390,3390,0
|
|
20230922,175900,115730365,3390,3390,3390,3390,0
|
|
20230922,175800,115730365,3390,3390,3390,3390,0
|
|
20230922,175700,115730365,3390,3390,3390,3390,0
|
|
20230922,175600,115730365,3390,3390,3390,3390,0
|
|
20230922,175500,115730365,3390,3390,3390,3390,0
|
|
20230922,175400,115730365,3390,3390,3390,3390,0
|
|
20230922,175300,115730365,3390,3390,3390,3390,0
|
|
20230922,175200,115730365,3390,3390,3390,3390,0
|
|
20230922,175100,115730365,3390,3390,3390,3390,0
|
|
20230922,175000,115730365,3390,3390,3390,3390,0
|
|
20230922,174900,115730365,3390,3390,3390,3390,0
|
|
20230922,174800,115730365,3390,3390,3390,3390,0
|
|
20230922,174700,115730365,3390,3390,3390,3390,0
|
|
20230922,174600,115730365,3390,3390,3390,3390,0
|
|
20230922,174500,115730365,3390,3390,3390,3390,0
|
|
20230922,174400,115730365,3390,3390,3390,3390,0
|
|
20230922,174300,115730365,3390,3390,3390,3390,0
|
|
20230922,174200,115730365,3390,3390,3390,3390,0
|
|
20230922,174100,115730365,3390,3390,3390,3390,0
|
|
20230922,174000,115730365,3390,3390,3390,3390,0
|
|
20230922,173900,115730365,3390,3390,3390,3390,0
|
|
20230922,173800,115730365,3390,3390,3390,3390,0
|
|
20230922,173700,115730365,3390,3390,3390,3390,0
|
|
20230922,173600,115730365,3390,3390,3390,3390,0
|
|
20230922,173500,115730365,3390,3390,3390,3390,0
|
|
20230922,173400,115730365,3390,3390,3390,3390,1343
|
|
20230922,173300,115730365,3390,3390,3390,3390,0
|
|
20230922,173200,115730365,3390,3390,3390,3390,0
|
|
20230922,173100,115730365,3390,3390,3390,3390,0
|
|
20230922,173000,115730365,3390,3390,3390,3390,0
|
|
20230922,172900,115730365,3390,3390,3390,3390,0
|
|
20230922,172800,115730365,3390,3390,3390,3390,0
|
|
20230922,172700,115730365,3390,3390,3390,3390,0
|
|
20230922,172600,115730365,3390,3390,3390,3390,0
|
|
20230922,172500,115730365,3390,3390,3390,3390,0
|
|
20230922,172400,115730365,3390,3390,3390,3390,0
|
|
20230922,172300,115730365,3390,3390,3390,3390,0
|
|
20230922,172200,115730365,3390,3390,3390,3390,0
|
|
20230922,172100,115730365,3390,3390,3390,3390,0
|
|
20230922,172000,115730365,3390,3390,3390,3390,0
|
|
20230922,171900,115730365,3390,3390,3390,3390,0
|
|
20230922,171800,115730365,3390,3390,3390,3390,0
|
|
20230922,171700,115730365,3390,3390,3390,3390,0
|
|
20230922,171600,115730365,3390,3390,3390,3390,0
|
|
20230922,171500,115730365,3390,3390,3390,3390,0
|
|
20230922,171400,115730365,3390,3390,3390,3390,0
|
|
20230922,171300,115730365,3390,3390,3390,3390,0
|
|
20230922,171200,115730365,3390,3390,3390,3390,0
|
|
20230922,171100,115730365,3390,3390,3390,3390,0
|
|
20230922,171000,115730365,3390,3390,3390,3390,0
|
|
20230922,170900,115730365,3390,3390,3390,3390,0
|
|
20230922,170800,115730365,3390,3390,3390,3390,0
|
|
20230922,170700,115730365,3390,3390,3390,3390,0
|
|
20230922,170600,115730365,3390,3390,3390,3390,0
|
|
20230922,170500,115730365,3390,3390,3390,3390,0
|
|
20230922,170400,115730365,3390,3390,3390,3390,1343
|
|
20230922,170300,115730365,3390,3390,3390,3390,0
|
|
20230922,170200,115730365,3390,3390,3390,3390,0
|
|
20230922,170100,115730365,3390,3390,3390,3390,0
|
|
20230922,170000,115730365,3390,3390,3390,3390,0
|
|
20230922,165900,115730365,3390,3390,3390,3390,0
|
|
20230922,165800,115730365,3390,3390,3390,3390,0
|
|
20230922,165700,115730365,3390,3390,3390,3390,0
|
|
20230922,165600,115730365,3390,3390,3390,3390,0
|
|
20230922,165500,115730365,3390,3390,3390,3390,0
|
|
20230922,165400,115730365,3390,3390,3390,3390,0
|
|
20230922,165300,115730365,3390,3390,3390,3390,0
|
|
20230922,165200,115730365,3390,3390,3390,3390,0
|
|
20230922,165100,115730365,3390,3390,3390,3390,0
|
|
20230922,165000,115730365,3390,3390,3390,3390,0
|
|
20230922,164900,115730365,3390,3390,3390,3390,0
|
|
20230922,164800,115730365,3390,3390,3390,3390,0
|
|
20230922,164700,115730365,3390,3390,3390,3390,0
|
|
20230922,164600,115730365,3390,3390,3390,3390,0
|
|
20230922,164500,115730365,3390,3390,3390,3390,0
|
|
20230922,164400,115730365,3390,3390,3390,3390,0
|
|
20230922,164300,115730365,3390,3390,3390,3390,0
|
|
20230922,164200,115730365,3390,3390,3390,3390,0
|
|
20230922,164100,115730365,3390,3390,3390,3390,0
|
|
20230922,164000,115730365,3390,3390,3390,3390,0
|
|
20230922,163900,115730365,3390,3390,3390,3390,0
|
|
20230922,163800,115730365,3390,3390,3390,3390,0
|
|
20230922,163700,115730365,3390,3390,3390,3390,0
|
|
20230922,163600,115730365,3390,3390,3390,3390,0
|
|
20230922,163500,115730365,3390,3390,3390,3390,0
|
|
20230922,163400,115730365,3390,3390,3390,3390,1343
|
|
20230922,163300,115730365,3390,3390,3390,3390,0
|
|
20230922,163200,115730365,3390,3390,3390,3390,0
|
|
20230922,163100,115730365,3390,3390,3390,3390,0
|
|
20230922,163000,115730365,3390,3390,3390,3390,0
|
|
20230922,162900,115730365,3390,3390,3390,3390,0
|
|
20230922,162800,115730365,3390,3390,3390,3390,0
|
|
20230922,162700,115730365,3390,3390,3390,3390,0
|
|
20230922,162600,115730365,3390,3390,3390,3390,0
|
|
20230922,162500,115730365,3390,3390,3390,3390,0
|
|
20230922,162400,115730365,3390,3390,3390,3390,0
|
|
20230922,162300,115730365,3390,3390,3390,3390,0
|
|
20230922,162200,115730365,3390,3390,3390,3390,0
|
|
20230922,162100,115730365,3390,3390,3390,3390,0
|
|
20230922,162000,115730365,3390,3390,3390,3390,0
|
|
20230922,161900,115730365,3390,3390,3390,3390,0
|
|
20230922,161800,115730365,3390,3390,3390,3390,0
|
|
20230922,161700,115730365,3390,3390,3390,3390,0
|
|
20230922,161600,115730365,3390,3390,3390,3390,0
|
|
20230922,161500,115730365,3390,3390,3390,3390,0
|
|
20230922,161400,115730365,3390,3390,3390,3390,0
|
|
20230922,161300,115730365,3390,3390,3390,3390,0
|
|
20230922,161200,115730365,3390,3390,3390,3390,0
|
|
20230922,161100,115730365,3390,3390,3390,3390,0
|
|
20230922,161000,115730365,3390,3390,3390,3390,0
|
|
20230922,160900,115730365,3390,3390,3390,3390,0
|
|
20230922,160800,115730365,3390,3390,3390,3390,0
|
|
20230922,160700,115730365,3390,3390,3390,3390,0
|
|
20230922,160600,115730365,3390,3390,3390,3390,0
|
|
20230922,160500,115730365,3390,3390,3390,3390,0
|
|
20230922,160400,115730365,3390,3390,3390,3390,1343
|
|
20230922,160300,115730365,3390,3390,3390,3390,0
|
|
20230922,160200,115730365,3390,3390,3390,3390,0
|
|
20230922,160100,115730365,3390,3390,3390,3390,0
|
|
20230922,160000,115730365,3390,3390,3390,3390,0
|
|
20230922,155900,115730365,3390,3390,3390,3390,0
|
|
20230922,155800,115730365,3390,3390,3390,3390,0
|
|
20230922,155700,115730365,3390,3390,3390,3390,0
|
|
20230922,155600,115730365,3390,3390,3390,3390,0
|
|
20230922,155500,115730365,3390,3390,3390,3390,0
|
|
20230922,155400,115730365,3390,3390,3390,3390,0
|
|
20230922,155300,115730365,3390,3390,3390,3390,0
|
|
20230922,155200,115730365,3390,3390,3390,3390,0
|
|
20230922,155100,115730365,3390,3390,3390,3390,0
|
|
20230922,155000,115730365,3390,3390,3390,3390,0
|
|
20230922,154900,115730365,3390,3390,3390,3390,0
|
|
20230922,154800,115730365,3390,3390,3390,3390,0
|
|
20230922,154700,115730365,3390,3390,3390,3390,0
|
|
20230922,154600,115730365,3390,3390,3390,3390,0
|
|
20230922,154500,115730365,3390,3390,3390,3390,0
|
|
20230922,154400,115730365,3390,3390,3390,3390,0
|
|
20230922,154300,115730365,3390,3390,3390,3390,0
|
|
20230922,154200,115730365,3390,3390,3390,3390,0
|
|
20230922,154100,115730365,3390,3390,3390,3390,0
|
|
20230922,154000,115730365,3390,3390,3390,3390,0
|
|
20230922,153900,115730365,3390,3390,3390,3390,0
|
|
20230922,153800,115730365,3390,3390,3390,3390,0
|
|
20230922,153700,115730365,3390,3390,3390,3390,0
|
|
20230922,153600,115730365,3390,3390,3390,3390,0
|
|
20230922,153500,115730365,3390,3390,3390,3390,0
|
|
20230922,153400,115730365,3390,3390,3390,3390,1343
|
|
20230922,153300,115730365,3390,3390,3390,3390,0
|
|
20230922,153200,115730365,3390,3390,3390,3390,0
|
|
20230922,153100,115730365,3390,3390,3390,3390,0
|
|
20230922,153000,115730365,3390,3390,3390,3390,1343
|
|
20230922,152900,111177595,3375,3375,3375,3375,0
|
|
20230922,152800,111177595,3375,3375,3375,3375,0
|
|
20230922,152700,111177595,3375,3375,3375,3375,0
|
|
20230922,152600,111177595,3375,3375,3375,3375,0
|
|
20230922,152500,111177595,3375,3375,3375,3375,0
|
|
20230922,152400,111177595,3375,3375,3375,3375,0
|
|
20230922,152300,111177595,3375,3375,3375,3375,0
|
|
20230922,152200,111177595,3375,3375,3375,3375,0
|
|
20230922,152100,111177595,3375,3375,3375,3375,0
|
|
20230922,152000,111177595,3375,3375,3375,3375,0
|
|
20230922,151900,111177595,3375,3375,3375,3375,2
|
|
20230922,151800,111170845,3385,3385,3385,3385,0
|
|
20230922,151700,111170845,3385,3385,3385,3385,0
|
|
20230922,151600,111170845,3385,3385,3385,3385,0
|
|
20230922,151500,111170845,3385,3385,3385,3385,0
|
|
20230922,151400,111170845,3385,3385,3385,3385,0
|
|
20230922,151300,111170845,3385,3385,3385,3385,0
|
|
20230922,151200,111170845,3385,3385,3385,3385,0
|
|
20230922,151100,111170845,3385,3385,3385,3385,0
|
|
20230922,151000,111170845,3385,3385,3385,3385,0
|
|
20230922,150900,111170845,3385,3385,3385,3385,0
|
|
20230922,150800,111170845,3385,3370,3385,3370,602
|
|
20230922,150700,109138075,3360,3360,3360,3360,0
|
|
20230922,150600,109138075,3360,3365,3365,3360,1503
|
|
20230922,150500,104083735,3370,3370,3370,3370,0
|
|
20230922,150400,104083735,3370,3370,3370,3370,90
|
|
20230922,150300,103780435,3370,3370,3370,3370,0
|
|
20230922,150200,103780435,3370,3370,3370,3370,213
|
|
20230922,150100,103062625,3370,3375,3375,3370,9
|
|
20230922,150000,103032260,3370,3370,3370,3370,0
|
|
20230922,145900,103032260,3370,3370,3370,3370,0
|
|
20230922,145800,103032260,3370,3370,3370,3370,0
|
|
20230922,145700,103032260,3370,3370,3370,3370,0
|
|
20230922,145600,103032260,3370,3370,3370,3370,0
|
|
20230922,145500,103032260,3370,3370,3370,3370,0
|
|
20230922,145400,103032260,3370,3370,3370,3370,0
|
|
20230922,145300,103032260,3370,3370,3370,3370,102
|
|
20230922,145200,102688520,3370,3370,3370,3370,0
|
|
20230922,145100,102688520,3370,3370,3370,3370,0
|
|
20230922,145000,102688520,3370,3370,3370,3370,0
|
|
20230922,144900,102688520,3370,3370,3370,3370,8
|
|
20230922,144800,102661560,3370,3370,3370,3370,64
|
|
20230922,144700,102445880,3370,3370,3370,3370,21
|
|
20230922,144600,102375110,3370,3370,3370,3370,22
|
|
20230922,144500,102300970,3370,3370,3370,3370,559
|
|
20230922,144400,100417140,3375,3380,3380,3375,47
|
|
20230922,144300,100258510,3375,3370,3375,3370,3
|
|
20230922,144200,100248390,3375,3370,3375,3370,2
|
|
20230922,144100,100241645,3370,3370,3370,3370,50
|
|
20230922,144000,100073145,3375,3375,3375,3375,0
|
|
20230922,143900,100073145,3375,3375,3375,3375,0
|
|
20230922,143800,100073145,3375,3375,3375,3375,5
|
|
20230922,143700,100056270,3375,3375,3375,3375,150
|
|
20230922,143600,99550020,3380,3380,3380,3380,0
|
|
20230922,143500,99550020,3380,3380,3380,3380,0
|
|
20230922,143400,99550020,3380,3380,3380,3380,1
|
|
20230922,143300,99546640,3370,3370,3370,3370,1
|
|
20230922,143200,99543270,3370,3370,3370,3370,0
|
|
20230922,143100,99543270,3370,3370,3370,3370,0
|
|
20230922,143000,99543270,3370,3370,3370,3370,19
|
|
20230922,142900,99479240,3370,3375,3375,3370,518
|
|
20230922,142800,97733150,3380,3380,3380,3380,0
|
|
20230922,142700,97733150,3380,3380,3380,3380,3
|
|
20230922,142600,97723010,3375,3375,3375,3375,0
|
|
20230922,142500,97723010,3375,3375,3375,3375,0
|
|
20230922,142400,97723010,3375,3375,3375,3375,18
|
|
20230922,142300,97662260,3370,3370,3370,3370,0
|
|
20230922,142200,97662260,3370,3370,3370,3370,18
|
|
20230922,142100,97601600,3370,3380,3380,3370,496
|
|
20230922,142000,95925435,3370,3370,3370,3370,0
|
|
20230922,141900,95925435,3370,3370,3370,3370,4
|
|
20230922,141800,95911955,3375,3370,3375,3370,30
|
|
20230922,141700,95810780,3380,3370,3380,3370,82
|
|
20230922,141600,95533800,3375,3380,3380,3375,337
|
|
20230922,141500,94396375,3380,3380,3380,3380,0
|
|
20230922,141400,94396375,3380,3380,3380,3380,0
|
|
20230922,141300,94396375,3380,3380,3380,3380,0
|
|
20230922,141200,94396375,3380,3380,3380,3380,0
|
|
20230922,141100,94396375,3380,3380,3380,3380,0
|
|
20230922,141000,94396375,3380,3380,3380,3380,0
|
|
20230922,140900,94396375,3380,3380,3380,3380,0
|
|
20230922,140800,94396375,3380,3375,3380,3375,7
|
|
20230922,140700,94372735,3370,3370,3370,3370,1
|
|
20230922,140600,94369365,3370,3370,3370,3370,25
|
|
20230922,140500,94285115,3370,3370,3370,3370,12
|
|
20230922,140400,94244675,3375,3370,3375,3370,137
|
|
20230922,140300,93782335,3370,3375,3375,3370,205
|
|
20230922,140200,93090480,3375,3375,3375,3375,0
|
|
20230922,140100,93090480,3375,3375,3375,3375,0
|
|
20230922,140000,93090480,3375,3375,3375,3375,0
|
|
20230922,135900,93090480,3375,3375,3375,3375,3
|
|
20230922,135800,93080355,3375,3375,3375,3375,3
|
|
20230922,135700,93070230,3380,3380,3380,3380,100
|
|
20230922,135600,92732230,3370,3370,3370,3370,0
|
|
20230922,135500,92732230,3370,3370,3370,3370,0
|
|
20230922,135400,92732230,3370,3370,3370,3370,0
|
|
20230922,135300,92732230,3370,3370,3370,3370,0
|
|
20230922,135200,92732230,3370,3370,3370,3370,150
|
|
20230922,135100,92226730,3370,3370,3370,3370,0
|
|
20230922,135000,92226730,3370,3370,3370,3370,105
|
|
20230922,134900,91872880,3370,3370,3370,3370,0
|
|
20230922,134800,91872880,3370,3370,3370,3370,0
|
|
20230922,134700,91872880,3370,3370,3370,3370,0
|
|
20230922,134600,91872880,3370,3370,3370,3370,2
|
|
20230922,134500,91866140,3375,3375,3375,3375,704
|
|
20230922,134400,89490140,3380,3380,3380,3380,157
|
|
20230922,134300,88959480,3380,3380,3380,3380,0
|
|
20230922,134200,88959480,3380,3380,3380,3380,0
|
|
20230922,134100,88959480,3380,3380,3380,3380,0
|
|
20230922,134000,88959480,3380,3380,3380,3380,0
|
|
20230922,133900,88959480,3380,3380,3380,3380,10
|
|
20230922,133800,88925680,3380,3380,3380,3380,0
|
|
20230922,133700,88925680,3380,3380,3380,3380,0
|
|
20230922,133600,88925680,3380,3380,3380,3380,0
|
|
20230922,133500,88925680,3380,3380,3380,3380,0
|
|
20230922,133400,88925680,3380,3380,3380,3380,0
|
|
20230922,133300,88925680,3380,3380,3380,3380,0
|
|
20230922,133200,88925680,3380,3380,3380,3380,0
|
|
20230922,133100,88925680,3380,3380,3380,3380,0
|
|
20230922,133000,88925680,3380,3380,3380,3380,0
|
|
20230922,132900,88925680,3380,3380,3380,3380,0
|
|
20230922,132800,88925680,3380,3380,3380,3380,0
|
|
20230922,132700,88925680,3380,3380,3380,3380,9
|
|
20230922,132600,88895260,3380,3380,3380,3380,10
|
|
20230922,132500,88861460,3380,3385,3385,3380,81
|
|
20230922,132400,88587290,3385,3385,3385,3385,23
|
|
20230922,132300,88509435,3390,3390,3390,3390,0
|
|
20230922,132200,88509435,3390,3390,3390,3390,0
|
|
20230922,132100,88509435,3390,3385,3390,3385,4
|
|
20230922,132000,88495890,3390,3390,3390,3390,0
|
|
20230922,131900,88495890,3390,3390,3390,3390,10
|
|
20230922,131800,88461990,3390,3385,3390,3385,8
|
|
20230922,131700,88434900,3390,3390,3390,3390,0
|
|
20230922,131600,88434900,3390,3390,3390,3390,0
|
|
20230922,131500,88434900,3390,3390,3390,3390,0
|
|
20230922,131400,88434900,3390,3395,3395,3390,15
|
|
20230922,131300,88384035,3400,3400,3400,3400,0
|
|
20230922,131200,88384035,3400,3400,3400,3400,0
|
|
20230922,131100,88384035,3400,3400,3400,3400,0
|
|
20230922,131000,88384035,3400,3400,3400,3400,0
|
|
20230922,130900,88384035,3400,3395,3400,3395,200
|
|
20230922,130800,87704045,3400,3390,3400,3390,100
|
|
20230922,130700,87364425,3390,3390,3390,3390,0
|
|
20230922,130600,87364425,3390,3390,3390,3390,0
|
|
20230922,130500,87364425,3390,3395,3395,3390,21
|
|
20230922,130400,87293135,3395,3395,3395,3395,20
|
|
20230922,130300,87225235,3380,3380,3380,3380,0
|
|
20230922,130200,87225235,3380,3380,3380,3380,0
|
|
20230922,130100,87225235,3380,3380,3380,3380,0
|
|
20230922,130000,87225235,3380,3380,3380,3380,0
|
|
20230922,125900,87225235,3380,3380,3380,3380,49
|
|
20230922,125800,87059615,3400,3400,3400,3400,0
|
|
20230922,125700,87059615,3400,3400,3400,3400,0
|
|
20230922,125600,87059615,3400,3400,3400,3400,0
|
|
20230922,125500,87059615,3400,3400,3400,3400,0
|
|
20230922,125400,87059615,3400,3400,3400,3400,0
|
|
20230922,125300,87059615,3400,3400,3400,3400,200
|
|
20230922,125200,86379615,3400,3400,3400,3400,0
|
|
20230922,125100,86379615,3400,3380,3400,3380,2
|
|
20230922,125000,86372835,3400,3400,3400,3400,0
|
|
20230922,124900,86372835,3400,3400,3400,3400,0
|
|
20230922,124800,86372835,3400,3400,3400,3400,0
|
|
20230922,124700,86372835,3400,3400,3400,3400,0
|
|
20230922,124600,86372835,3400,3400,3400,3400,0
|
|
20230922,124500,86372835,3400,3400,3400,3400,0
|
|
20230922,124400,86372835,3400,3400,3400,3400,0
|
|
20230922,124300,86372835,3400,3400,3400,3400,0
|
|
20230922,124200,86372835,3400,3400,3400,3400,0
|
|
20230922,124100,86372835,3400,3400,3400,3380,144
|
|
20230922,124000,85886000,3400,3400,3400,3400,0
|
|
20230922,123900,85886000,3400,3400,3400,3400,0
|
|
20230922,123800,85886000,3400,3400,3400,3400,0
|
|
20230922,123700,85886000,3400,3395,3400,3395,2
|
|
20230922,123600,85879205,3400,3400,3400,3400,0
|
|
20230922,123500,85879205,3400,3395,3400,3395,2
|
|
20230922,123400,85872410,3400,3390,3400,3390,208
|
|
20230922,123300,85165810,3390,3390,3390,3390,164
|
|
20230922,123200,84609850,3390,3390,3390,3390,1
|
|
20230922,123100,84606460,3395,3395,3395,3395,30
|
|
20230922,123000,84504610,3400,3400,3400,3400,0
|
|
20230922,122900,84504610,3400,3400,3400,3400,0
|
|
20230922,122800,84504610,3400,3400,3400,3400,0
|
|
20230922,122700,84504610,3400,3395,3400,3395,200
|
|
20230922,122600,83825145,3395,3395,3395,3395,0
|
|
20230922,122500,83825145,3395,3395,3395,3395,0
|
|
20230922,122400,83825145,3395,3395,3395,3395,0
|
|
20230922,122300,83825145,3395,3395,3395,3395,0
|
|
20230922,122200,83825145,3395,3395,3395,3395,23
|
|
20230922,122100,83747060,3400,3400,3400,3400,0
|
|
20230922,122000,83747060,3400,3400,3400,3400,0
|
|
20230922,121900,83747060,3400,3400,3400,3400,0
|
|
20230922,121800,83747060,3400,3400,3400,3400,0
|
|
20230922,121700,83747060,3400,3400,3400,3400,0
|
|
20230922,121600,83747060,3400,3400,3400,3400,0
|
|
20230922,121500,83747060,3400,3400,3400,3400,0
|
|
20230922,121400,83747060,3400,3390,3400,3390,500
|
|
20230922,121300,82051230,3380,3380,3380,3380,0
|
|
20230922,121200,82051230,3380,3380,3380,3380,0
|
|
20230922,121100,82051230,3380,3380,3380,3380,0
|
|
20230922,121000,82051230,3380,3380,3380,3380,3
|
|
20230922,120900,82041090,3380,3380,3380,3380,0
|
|
20230922,120800,82041090,3380,3380,3380,3380,0
|
|
20230922,120700,82041090,3380,3380,3380,3380,504
|
|
20230922,120600,80337570,3390,3390,3390,3390,0
|
|
20230922,120500,80337570,3390,3395,3395,3385,22
|
|
20230922,120400,80262920,3395,3395,3395,3395,22
|
|
20230922,120300,80188230,3400,3400,3400,3400,0
|
|
20230922,120200,80188230,3400,3400,3400,3400,0
|
|
20230922,120100,80188230,3400,3400,3400,3400,0
|
|
20230922,120000,80188230,3400,3400,3400,3400,0
|
|
20230922,115900,80188230,3400,3400,3400,3400,10
|
|
20230922,115800,80154230,3400,3400,3400,3400,0
|
|
20230922,115700,80154230,3400,3400,3400,3400,0
|
|
20230922,115600,80154230,3400,3400,3400,3400,0
|
|
20230922,115500,80154230,3400,3400,3400,3400,0
|
|
20230922,115400,80154230,3400,3400,3400,3400,0
|
|
20230922,115300,80154230,3400,3400,3400,3400,0
|
|
20230922,115200,80154230,3400,3400,3400,3400,0
|
|
20230922,115100,80154230,3400,3400,3400,3400,0
|
|
20230922,115000,80154230,3400,3400,3400,3400,8
|
|
20230922,114900,80127030,3400,3400,3400,3400,0
|
|
20230922,114800,80127030,3400,3395,3400,3395,2
|
|
20230922,114700,80120235,3400,3400,3400,3400,0
|
|
20230922,114600,80120235,3400,3395,3400,3395,2
|
|
20230922,114500,80113440,3400,3390,3400,3390,104
|
|
20230922,114400,79759895,3385,3395,3400,3385,203
|
|
20230922,114300,79070350,3400,3400,3400,3400,0
|
|
20230922,114200,79070350,3400,3400,3400,3400,0
|
|
20230922,114100,79070350,3400,3400,3400,3400,0
|
|
20230922,114000,79070350,3400,3400,3400,3400,0
|
|
20230922,113900,79070350,3400,3400,3400,3400,0
|
|
20230922,113800,79070350,3400,3400,3400,3400,0
|
|
20230922,113700,79070350,3400,3395,3400,3395,100
|
|
20230922,113600,78730845,3400,3400,3400,3400,0
|
|
20230922,113500,78730845,3400,3400,3400,3400,0
|
|
20230922,113400,78730845,3400,3395,3400,3395,200
|
|
20230922,113300,78051700,3390,3390,3390,3390,0
|
|
20230922,113200,78051700,3390,3390,3390,3390,0
|
|
20230922,113100,78051700,3390,3390,3390,3390,0
|
|
20230922,113000,78051700,3390,3390,3390,3390,0
|
|
20230922,112900,78051700,3390,3400,3400,3390,9
|
|
20230922,112800,78021145,3400,3400,3400,3400,2
|
|
20230922,112700,78014345,3400,3400,3400,3400,22
|
|
20230922,112600,77939545,3400,3400,3400,3400,0
|
|
20230922,112500,77939545,3400,3390,3400,3390,310
|
|
20230922,112400,76888035,3390,3390,3390,3390,30
|
|
20230922,112300,76786335,3390,3390,3390,3390,184
|
|
20230922,112200,76162575,3390,3390,3390,3390,0
|
|
20230922,112100,76162575,3390,3390,3390,3390,83
|
|
20230922,112000,75881205,3390,3390,3390,3390,3
|
|
20230922,111900,75871035,3390,3390,3390,3390,0
|
|
20230922,111800,75871035,3390,3390,3390,3390,0
|
|
20230922,111700,75871035,3390,3380,3390,3380,390
|
|
20230922,111600,74550990,3375,3375,3375,3375,207
|
|
20230922,111500,73852365,3370,3370,3370,3370,0
|
|
20230922,111400,73852365,3370,3370,3370,3370,1
|
|
20230922,111300,73848995,3375,3375,3375,3375,0
|
|
20230922,111200,73848995,3375,3375,3375,3375,7
|
|
20230922,111100,73825370,3380,3380,3380,3380,0
|
|
20230922,111000,73825370,3380,3380,3380,3380,0
|
|
20230922,110900,73825370,3380,3380,3380,3380,27
|
|
20230922,110800,73734110,3375,3375,3375,3370,1050
|
|
20230922,110700,70190365,3385,3385,3385,3385,0
|
|
20230922,110600,70190365,3385,3385,3385,3385,0
|
|
20230922,110500,70190365,3385,3385,3385,3385,0
|
|
20230922,110400,70190365,3385,3385,3385,3385,0
|
|
20230922,110300,70190365,3385,3385,3385,3385,0
|
|
20230922,110200,70190365,3385,3385,3385,3360,164
|
|
20230922,110100,69639275,3360,3360,3360,3360,0
|
|
20230922,110000,69639275,3360,3360,3360,3360,0
|
|
20230922,105900,69639275,3360,3370,3370,3360,580
|
|
20230922,105800,67689035,3385,3385,3385,3385,0
|
|
20230922,105700,67689035,3385,3385,3385,3385,0
|
|
20230922,105600,67689035,3385,3385,3385,3385,0
|
|
20230922,105500,67689035,3385,3375,3385,3375,300
|
|
20230922,105400,66675690,3370,3370,3370,3370,0
|
|
20230922,105300,66675690,3370,3370,3370,3370,0
|
|
20230922,105200,66675690,3370,3370,3370,3370,0
|
|
20230922,105100,66675690,3370,3370,3370,3370,0
|
|
20230922,105000,66675690,3370,3370,3370,3370,4
|
|
20230922,104900,66662210,3370,3370,3370,3370,69
|
|
20230922,104800,66429680,3375,3375,3375,3375,100
|
|
20230922,104700,66092180,3375,3375,3375,3375,2
|
|
20230922,104600,66085430,3375,3375,3375,3375,0
|
|
20230922,104500,66085430,3375,3375,3375,3375,0
|
|
20230922,104400,66085430,3375,3375,3375,3375,50
|
|
20230922,104300,65916680,3370,3370,3370,3370,0
|
|
20230922,104200,65916680,3370,3370,3370,3370,37
|
|
20230922,104100,65791990,3370,3370,3370,3370,239
|
|
20230922,104000,64986560,3370,3370,3370,3370,200
|
|
20230922,103900,64312560,3365,3365,3365,3365,0
|
|
20230922,103800,64312560,3365,3375,3375,3365,71
|
|
20230922,103700,64072945,3375,3375,3375,3375,1
|
|
20230922,103600,64069570,3375,3375,3375,3375,0
|
|
20230922,103500,64069570,3375,3375,3375,3375,0
|
|
20230922,103400,64069570,3375,3375,3375,3375,0
|
|
20230922,103300,64069570,3375,3375,3375,3375,0
|
|
20230922,103200,64069570,3375,3375,3375,3375,22
|
|
20230922,103100,63995320,3375,3360,3375,3360,11
|
|
20230922,103000,63958345,3360,3360,3360,3360,0
|
|
20230922,102900,63958345,3360,3360,3360,3360,0
|
|
20230922,102800,63958345,3360,3360,3360,3360,0
|
|
20230922,102700,63958345,3360,3360,3360,3360,0
|
|
20230922,102600,63958345,3360,3360,3360,3360,18
|
|
20230922,102500,63897865,3360,3360,3360,3360,0
|
|
20230922,102400,63897865,3360,3360,3360,3360,1
|
|
20230922,102300,63894505,3355,3355,3355,3355,55
|
|
20230922,102200,63709980,3360,3360,3360,3360,100
|
|
20230922,102100,63373980,3360,3360,3360,3360,23
|
|
20230922,102000,63296700,3360,3360,3360,3360,4
|
|
20230922,101900,63283260,3355,3355,3355,3355,2
|
|
20230922,101800,63276550,3360,3360,3360,3360,0
|
|
20230922,101700,63276550,3360,3360,3360,3360,0
|
|
20230922,101600,63276550,3360,3360,3360,3360,300
|
|
20230922,101500,62268550,3360,3360,3360,3360,100
|
|
20230922,101400,61932550,3355,3365,3365,3355,2082
|
|
20230922,101300,54936435,3375,3375,3375,3375,2
|
|
20230922,101200,54929685,3380,3380,3380,3380,70
|
|
20230922,101100,54693085,3380,3380,3380,3380,1
|
|
20230922,101000,54689705,3380,3380,3380,3380,0
|
|
20230922,100900,54689705,3380,3380,3380,3380,0
|
|
20230922,100800,54689705,3380,3380,3380,3380,0
|
|
20230922,100700,54689705,3380,3380,3380,3380,0
|
|
20230922,100600,54689705,3380,3375,3380,3375,10
|
|
20230922,100500,54655950,3380,3380,3380,3380,0
|
|
20230922,100400,54655950,3380,3370,3380,3370,200
|
|
20230922,100300,53981110,3370,3370,3370,3370,0
|
|
20230922,100200,53981110,3370,3365,3370,3365,21
|
|
20230922,100100,53910440,3370,3370,3370,3370,0
|
|
20230922,100000,53910440,3370,3370,3370,3370,0
|
|
20230922,095900,53910440,3370,3370,3370,3370,0
|
|
20230922,095800,53910440,3370,3370,3370,3370,0
|
|
20230922,095700,53910440,3370,3375,3375,3360,43
|
|
20230922,095600,53765795,3375,3375,3375,3375,10
|
|
20230922,095500,53732045,3375,3365,3375,3365,107
|
|
20230922,095400,53371770,3365,3365,3365,3365,525
|
|
20230922,095300,51605145,3375,3375,3375,3375,14
|
|
20230922,095200,51557895,3375,3370,3375,3370,971
|
|
20230922,095100,48285270,3375,3380,3380,3375,161
|
|
20230922,095000,47741845,3380,3380,3380,3380,2
|
|
20230922,094900,47735085,3380,3380,3380,3380,45
|
|
20230922,094800,47582985,3385,3385,3385,3385,0
|
|
20230922,094700,47582985,3385,3385,3385,3385,0
|
|
20230922,094600,47582985,3385,3385,3385,3385,0
|
|
20230922,094500,47582985,3385,3385,3385,3385,725
|
|
20230922,094400,45128860,3390,3390,3390,3390,0
|
|
20230922,094300,45128860,3390,3390,3390,3390,0
|
|
20230922,094200,45128860,3390,3390,3390,3390,0
|
|
20230922,094100,45128860,3390,3390,3390,3390,10
|
|
20230922,094000,45094960,3390,3390,3390,3390,0
|
|
20230922,093900,45094960,3390,3390,3390,3390,5
|
|
20230922,093800,45078010,3390,3390,3390,3390,23
|
|
20230922,093700,45000040,3390,3390,3390,3390,203
|
|
20230922,093600,44311870,3390,3390,3390,3390,11
|
|
20230922,093500,44274580,3385,3390,3390,3385,60
|
|
20230922,093400,44071295,3400,3400,3400,3400,3
|
|
20230922,093300,44061095,3395,3395,3395,3395,33
|
|
20230922,093200,43949060,3395,3400,3400,3395,152
|
|
20230922,093100,43432265,3400,3400,3400,3400,1
|
|
20230922,093000,43428865,3395,3395,3395,3395,3
|
|
20230922,092900,43418680,3400,3395,3400,3395,32
|
|
20230922,092800,43309890,3395,3395,3395,3395,32
|
|
20230922,092700,43201250,3400,3400,3400,3400,31
|
|
20230922,092600,43095850,3410,3405,3410,3405,22
|
|
20230922,092500,43020885,3425,3425,3425,3425,0
|
|
20230922,092400,43020885,3425,3400,3440,3400,153
|
|
20230922,092300,42500110,3400,3400,3400,3400,30
|
|
20230922,092200,42398110,3405,3380,3405,3380,1000
|
|
20230922,092100,38994015,3375,3375,3375,3375,1061
|
|
20230922,092000,35413140,3370,3370,3370,3370,414
|
|
20230922,091900,34017960,3370,3370,3370,3370,4
|
|
20230922,091800,34004480,3360,3360,3370,3355,507
|
|
20230922,091700,32300900,3360,3360,3360,3360,20
|
|
20230922,091600,32233700,3370,3360,3370,3355,155
|
|
20230922,091500,31713490,3350,3350,3350,3350,489
|
|
20230922,091400,30075340,3350,3375,3375,3350,527
|
|
20230922,091300,28305360,3375,3370,3375,3370,11
|
|
20230922,091200,28268275,3375,3355,3375,3355,248
|
|
20230922,091100,27436155,3375,3360,3375,3360,133
|
|
20230922,091000,26988040,3360,3350,3360,3350,547
|
|
20230922,090900,25155045,3350,3355,3355,3350,2427
|
|
20230922,090800,17015405,3355,3375,3375,3355,2544
|
|
20230922,090700,8463515,3375,3390,3400,3375,1331
|
|
20230922,090600,3961760,3390,3410,3410,3380,966
|
|
20230922,090500,681210,3410,3410,3410,3410,64
|
|
20230922,090400,462970,3420,3420,3420,3420,0
|
|
20230922,090300,462970,3420,3425,3425,3420,66
|
|
20230922,090200,237000,3425,3430,3435,3425,35
|
|
20230922,090100,116950,3430,3430,3430,3430,1
|
|
20230922,090000,113520,3440,3440,3440,3440,30
|