608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190500,330829525,3240,3240,3240,3240,4365
|
|
20230906,190400,330829525,3240,3240,3240,3240,0
|
|
20230906,190300,330829525,3240,3240,3240,3240,0
|
|
20230906,190200,330829525,3240,3240,3240,3240,0
|
|
20230906,190100,330829525,3240,3240,3240,3240,0
|
|
20230906,190000,330829525,3240,3240,3240,3240,0
|
|
20230906,185900,330829525,3240,3240,3240,3240,0
|
|
20230906,185800,330829525,3240,3240,3240,3240,0
|
|
20230906,185700,330829525,3240,3240,3240,3240,0
|
|
20230906,185600,330829525,3240,3240,3240,3240,0
|
|
20230906,185500,330829525,3240,3240,3240,3240,0
|
|
20230906,185400,330829525,3240,3240,3240,3240,0
|
|
20230906,185300,330829525,3240,3240,3240,3240,0
|
|
20230906,185200,330829525,3240,3240,3240,3240,0
|
|
20230906,185100,330829525,3240,3240,3240,3240,0
|
|
20230906,185000,330829525,3240,3240,3240,3240,0
|
|
20230906,184900,330829525,3240,3240,3240,3240,0
|
|
20230906,184800,330829525,3240,3240,3240,3240,0
|
|
20230906,184700,330829525,3240,3240,3240,3240,0
|
|
20230906,184600,330829525,3240,3240,3240,3240,0
|
|
20230906,184500,330829525,3240,3240,3240,3240,0
|
|
20230906,184400,330829525,3240,3240,3240,3240,0
|
|
20230906,184300,330829525,3240,3240,3240,3240,0
|
|
20230906,184200,330829525,3240,3240,3240,3240,0
|
|
20230906,184100,330829525,3240,3240,3240,3240,0
|
|
20230906,184000,330829525,3240,3240,3240,3240,0
|
|
20230906,183900,330829525,3240,3240,3240,3240,0
|
|
20230906,183800,330829525,3240,3240,3240,3240,0
|
|
20230906,183700,330829525,3240,3240,3240,3240,0
|
|
20230906,183600,330829525,3240,3240,3240,3240,0
|
|
20230906,183500,330829525,3240,3240,3240,3240,4365
|
|
20230906,183400,330829525,3240,3240,3240,3240,0
|
|
20230906,183300,330829525,3240,3240,3240,3240,0
|
|
20230906,183200,330829525,3240,3240,3240,3240,0
|
|
20230906,183100,330829525,3240,3240,3240,3240,0
|
|
20230906,183000,330829525,3240,3240,3240,3240,0
|
|
20230906,182900,330829525,3240,3240,3240,3240,0
|
|
20230906,182800,330829525,3240,3240,3240,3240,0
|
|
20230906,182700,330829525,3240,3240,3240,3240,0
|
|
20230906,182600,330829525,3240,3240,3240,3240,0
|
|
20230906,182500,330829525,3240,3240,3240,3240,0
|
|
20230906,182400,330829525,3240,3240,3240,3240,0
|
|
20230906,182300,330829525,3240,3240,3240,3240,0
|
|
20230906,182200,330829525,3240,3240,3240,3240,0
|
|
20230906,182100,330829525,3240,3240,3240,3240,0
|
|
20230906,182000,330829525,3240,3240,3240,3240,0
|
|
20230906,181900,330829525,3240,3240,3240,3240,0
|
|
20230906,181800,330829525,3240,3240,3240,3240,0
|
|
20230906,181700,330829525,3240,3240,3240,3240,0
|
|
20230906,181600,330829525,3240,3240,3240,3240,0
|
|
20230906,181500,330829525,3240,3240,3240,3240,0
|
|
20230906,181400,330829525,3240,3240,3240,3240,0
|
|
20230906,181300,330829525,3240,3240,3240,3240,0
|
|
20230906,181200,330829525,3240,3240,3240,3240,0
|
|
20230906,181100,330829525,3240,3240,3240,3240,0
|
|
20230906,181000,330829525,3240,3240,3240,3240,0
|
|
20230906,180900,330829525,3240,3240,3240,3240,0
|
|
20230906,180800,330829525,3240,3240,3240,3240,0
|
|
20230906,180700,330829525,3240,3240,3240,3240,0
|
|
20230906,180600,330829525,3240,3240,3240,3240,0
|
|
20230906,180500,330829525,3240,3240,3240,3240,4365
|
|
20230906,180400,330829525,3240,3240,3240,3240,0
|
|
20230906,180300,330829525,3240,3240,3240,3240,0
|
|
20230906,180200,330829525,3240,3240,3240,3240,0
|
|
20230906,180100,330829525,3240,3240,3240,3240,0
|
|
20230906,180000,330829525,3240,3240,3240,3240,0
|
|
20230906,175900,330829525,3240,3240,3240,3240,0
|
|
20230906,175800,330829525,3240,3240,3240,3240,0
|
|
20230906,175700,330829525,3240,3240,3240,3240,0
|
|
20230906,175600,330829525,3240,3240,3240,3240,0
|
|
20230906,175500,330829525,3240,3240,3240,3240,0
|
|
20230906,175400,330829525,3240,3240,3240,3240,0
|
|
20230906,175300,330829525,3240,3240,3240,3240,0
|
|
20230906,175200,330829525,3240,3240,3240,3240,0
|
|
20230906,175100,330829525,3240,3240,3240,3240,0
|
|
20230906,175000,330829525,3240,3240,3240,3240,0
|
|
20230906,174900,330829525,3240,3240,3240,3240,0
|
|
20230906,174800,330829525,3240,3240,3240,3240,0
|
|
20230906,174700,330829525,3240,3240,3240,3240,0
|
|
20230906,174600,330829525,3240,3240,3240,3240,0
|
|
20230906,174500,330829525,3240,3240,3240,3240,0
|
|
20230906,174400,330829525,3240,3240,3240,3240,0
|
|
20230906,174300,330829525,3240,3240,3240,3240,0
|
|
20230906,174200,330829525,3240,3240,3240,3240,0
|
|
20230906,174100,330829525,3240,3240,3240,3240,0
|
|
20230906,174000,330829525,3240,3240,3240,3240,0
|
|
20230906,173900,330829525,3240,3240,3240,3240,0
|
|
20230906,173800,330829525,3240,3240,3240,3240,0
|
|
20230906,173700,330829525,3240,3240,3240,3240,0
|
|
20230906,173600,330829525,3240,3240,3240,3240,0
|
|
20230906,173500,330829525,3240,3240,3240,3240,4365
|
|
20230906,173400,330829525,3240,3240,3240,3240,0
|
|
20230906,173300,330829525,3240,3240,3240,3240,0
|
|
20230906,173200,330829525,3240,3240,3240,3240,0
|
|
20230906,173100,330829525,3240,3240,3240,3240,0
|
|
20230906,173000,330829525,3240,3240,3240,3240,0
|
|
20230906,172900,330829525,3240,3240,3240,3240,0
|
|
20230906,172800,330829525,3240,3240,3240,3240,0
|
|
20230906,172700,330829525,3240,3240,3240,3240,0
|
|
20230906,172600,330829525,3240,3240,3240,3240,0
|
|
20230906,172500,330829525,3240,3240,3240,3240,0
|
|
20230906,172400,330829525,3240,3240,3240,3240,0
|
|
20230906,172300,330829525,3240,3240,3240,3240,0
|
|
20230906,172200,330829525,3240,3240,3240,3240,0
|
|
20230906,172100,330829525,3240,3240,3240,3240,0
|
|
20230906,172000,330829525,3240,3240,3240,3240,0
|
|
20230906,171900,330829525,3240,3240,3240,3240,0
|
|
20230906,171800,330829525,3240,3240,3240,3240,0
|
|
20230906,171700,330829525,3240,3240,3240,3240,0
|
|
20230906,171600,330829525,3240,3240,3240,3240,0
|
|
20230906,171500,330829525,3240,3240,3240,3240,0
|
|
20230906,171400,330829525,3240,3240,3240,3240,0
|
|
20230906,171300,330829525,3240,3240,3240,3240,0
|
|
20230906,171200,330829525,3240,3240,3240,3240,0
|
|
20230906,171100,330829525,3240,3240,3240,3240,0
|
|
20230906,171000,330829525,3240,3240,3240,3240,0
|
|
20230906,170900,330829525,3240,3240,3240,3240,0
|
|
20230906,170800,330829525,3240,3240,3240,3240,0
|
|
20230906,170700,330829525,3240,3240,3240,3240,0
|
|
20230906,170600,330829525,3240,3240,3240,3240,0
|
|
20230906,170500,330829525,3240,3240,3240,3240,4365
|
|
20230906,170400,330829525,3240,3240,3240,3240,0
|
|
20230906,170300,330829525,3240,3240,3240,3240,0
|
|
20230906,170200,330829525,3240,3240,3240,3240,0
|
|
20230906,170100,330829525,3240,3240,3240,3240,0
|
|
20230906,170000,330829525,3240,3240,3240,3240,0
|
|
20230906,165900,330829525,3240,3240,3240,3240,0
|
|
20230906,165800,330829525,3240,3240,3240,3240,0
|
|
20230906,165700,330829525,3240,3240,3240,3240,0
|
|
20230906,165600,330829525,3240,3240,3240,3240,0
|
|
20230906,165500,330829525,3240,3240,3240,3240,0
|
|
20230906,165400,330829525,3240,3240,3240,3240,0
|
|
20230906,165300,330829525,3240,3240,3240,3240,0
|
|
20230906,165200,330829525,3240,3240,3240,3240,0
|
|
20230906,165100,330829525,3240,3240,3240,3240,0
|
|
20230906,165000,330829525,3240,3240,3240,3240,0
|
|
20230906,164900,330829525,3240,3240,3240,3240,0
|
|
20230906,164800,330829525,3240,3240,3240,3240,0
|
|
20230906,164700,330829525,3240,3240,3240,3240,0
|
|
20230906,164600,330829525,3240,3240,3240,3240,0
|
|
20230906,164500,330829525,3240,3240,3240,3240,0
|
|
20230906,164400,330829525,3240,3240,3240,3240,0
|
|
20230906,164300,330829525,3240,3240,3240,3240,0
|
|
20230906,164200,330829525,3240,3240,3240,3240,0
|
|
20230906,164100,330829525,3240,3240,3240,3240,0
|
|
20230906,164000,330829525,3240,3240,3240,3240,0
|
|
20230906,163900,330829525,3240,3240,3240,3240,0
|
|
20230906,163800,330829525,3240,3240,3240,3240,0
|
|
20230906,163700,330829525,3240,3240,3240,3240,0
|
|
20230906,163600,330829525,3240,3240,3240,3240,0
|
|
20230906,163500,330829525,3240,3240,3240,3240,4365
|
|
20230906,163400,330829525,3240,3240,3240,3240,0
|
|
20230906,163300,330829525,3240,3240,3240,3240,0
|
|
20230906,163200,330829525,3240,3240,3240,3240,0
|
|
20230906,163100,330829525,3240,3240,3240,3240,0
|
|
20230906,163000,330829525,3240,3240,3240,3240,0
|
|
20230906,162900,330829525,3240,3240,3240,3240,0
|
|
20230906,162800,330829525,3240,3240,3240,3240,0
|
|
20230906,162700,330829525,3240,3240,3240,3240,0
|
|
20230906,162600,330829525,3240,3240,3240,3240,0
|
|
20230906,162500,330829525,3240,3240,3240,3240,0
|
|
20230906,162400,330829525,3240,3240,3240,3240,0
|
|
20230906,162300,330829525,3240,3240,3240,3240,0
|
|
20230906,162200,330829525,3240,3240,3240,3240,0
|
|
20230906,162100,330829525,3240,3240,3240,3240,0
|
|
20230906,162000,330829525,3240,3240,3240,3240,0
|
|
20230906,161900,330829525,3240,3240,3240,3240,0
|
|
20230906,161800,330829525,3240,3240,3240,3240,0
|
|
20230906,161700,330829525,3240,3240,3240,3240,0
|
|
20230906,161600,330829525,3240,3240,3240,3240,0
|
|
20230906,161500,330829525,3240,3240,3240,3240,0
|
|
20230906,161400,330829525,3240,3240,3240,3240,0
|
|
20230906,161300,330829525,3240,3240,3240,3240,0
|
|
20230906,161200,330829525,3240,3240,3240,3240,0
|
|
20230906,161100,330829525,3240,3240,3240,3240,0
|
|
20230906,161000,330829525,3240,3240,3240,3240,0
|
|
20230906,160900,330829525,3240,3240,3240,3240,0
|
|
20230906,160800,330829525,3240,3240,3240,3240,0
|
|
20230906,160700,330829525,3240,3240,3240,3240,0
|
|
20230906,160600,330829525,3240,3240,3240,3240,0
|
|
20230906,160500,330829525,3240,3240,3240,3240,4365
|
|
20230906,160400,330829525,3240,3240,3240,3240,0
|
|
20230906,160300,330829525,3240,3240,3240,3240,0
|
|
20230906,160200,330829525,3240,3240,3240,3240,0
|
|
20230906,160100,330829525,3240,3240,3240,3240,0
|
|
20230906,160000,330829525,3240,3240,3240,3240,0
|
|
20230906,155900,330829525,3240,3240,3240,3240,0
|
|
20230906,155800,330829525,3240,3240,3240,3240,0
|
|
20230906,155700,330829525,3240,3240,3240,3240,0
|
|
20230906,155600,330829525,3240,3240,3240,3240,0
|
|
20230906,155500,330829525,3240,3240,3240,3240,0
|
|
20230906,155400,330829525,3240,3240,3240,3240,0
|
|
20230906,155300,330829525,3240,3240,3240,3240,0
|
|
20230906,155200,330829525,3240,3240,3240,3240,0
|
|
20230906,155100,330829525,3240,3240,3240,3240,0
|
|
20230906,155000,330829525,3240,3240,3240,3240,0
|
|
20230906,154900,330829525,3240,3240,3240,3240,0
|
|
20230906,154800,330829525,3240,3240,3240,3240,0
|
|
20230906,154700,330829525,3240,3240,3240,3240,0
|
|
20230906,154600,330829525,3240,3240,3240,3240,0
|
|
20230906,154500,330829525,3240,3240,3240,3240,0
|
|
20230906,154400,330829525,3240,3240,3240,3240,0
|
|
20230906,154300,330829525,3240,3240,3240,3240,0
|
|
20230906,154200,330829525,3240,3240,3240,3240,0
|
|
20230906,154100,330829525,3240,3240,3240,3240,0
|
|
20230906,154000,330829525,3240,3240,3240,3240,0
|
|
20230906,153900,330829525,3240,3240,3240,3240,0
|
|
20230906,153800,330829525,3240,3240,3240,3240,0
|
|
20230906,153700,330829525,3240,3240,3240,3240,0
|
|
20230906,153600,330829525,3240,3240,3240,3240,0
|
|
20230906,153500,330829525,3240,3240,3240,3240,4365
|
|
20230906,153400,330829525,3240,3240,3240,3240,0
|
|
20230906,153300,330829525,3240,3240,3240,3240,0
|
|
20230906,153200,330829525,3240,3240,3240,3240,0
|
|
20230906,153100,330829525,3240,3240,3240,3240,0
|
|
20230906,153000,330829525,3240,3240,3240,3240,4365
|
|
20230906,152900,316686925,3250,3250,3250,3250,0
|
|
20230906,152800,316686925,3250,3250,3250,3250,0
|
|
20230906,152700,316686925,3250,3250,3250,3250,0
|
|
20230906,152600,316686925,3250,3250,3250,3250,0
|
|
20230906,152500,316686925,3250,3250,3250,3250,0
|
|
20230906,152400,316686925,3250,3250,3250,3250,0
|
|
20230906,152300,316686925,3250,3250,3250,3250,0
|
|
20230906,152200,316686925,3250,3250,3250,3250,0
|
|
20230906,152100,316686925,3250,3250,3250,3250,0
|
|
20230906,152000,316686925,3250,3250,3250,3250,0
|
|
20230906,151900,316686925,3250,3245,3250,3245,273
|
|
20230906,151800,315800665,3245,3250,3250,3245,93
|
|
20230906,151700,315498660,3245,3245,3250,3245,45
|
|
20230906,151600,315352535,3245,3250,3250,3245,560
|
|
20230906,151500,313535240,3245,3245,3250,3245,757
|
|
20230906,151400,311078355,3245,3245,3250,3245,2303
|
|
20230906,151300,303604670,3250,3250,3250,3250,20
|
|
20230906,151200,303539670,3250,3250,3250,3250,144
|
|
20230906,151100,303071670,3250,3250,3250,3250,292
|
|
20230906,151000,302122670,3250,3250,3250,3250,54
|
|
20230906,150900,301947170,3250,3250,3250,3250,40
|
|
20230906,150800,301817170,3250,3250,3250,3250,49
|
|
20230906,150700,301657920,3250,3250,3250,3250,20
|
|
20230906,150600,301592920,3250,3245,3250,3245,70
|
|
20230906,150500,301365675,3250,3250,3250,3245,1642
|
|
20230906,150400,296030920,3250,3250,3250,3250,20
|
|
20230906,150300,295965920,3250,3250,3250,3250,543
|
|
20230906,150200,294201170,3250,3250,3250,3250,70
|
|
20230906,150100,293973670,3250,3250,3250,3250,219
|
|
20230906,150000,293261920,3250,3250,3250,3245,44
|
|
20230906,145900,293118945,3250,3250,3250,3250,435
|
|
20230906,145800,291705195,3250,3260,3260,3250,2113
|
|
20230906,145700,284828495,3255,3260,3260,3255,91
|
|
20230906,145600,284531910,3260,3260,3260,3255,360
|
|
20230906,145500,283359205,3255,3255,3260,3250,3566
|
|
20230906,145400,271747795,3255,3255,3255,3255,19
|
|
20230906,145300,271685950,3255,3255,3255,3255,20
|
|
20230906,145200,271620850,3255,3250,3255,3250,2003
|
|
20230906,145100,265110080,3245,3245,3250,3245,141
|
|
20230906,145000,264652435,3250,3250,3250,3245,484
|
|
20230906,144900,263079605,3250,3250,3250,3250,374
|
|
20230906,144800,261864105,3250,3250,3250,3250,19
|
|
20230906,144700,261802355,3250,3250,3250,3250,19
|
|
20230906,144600,261740605,3250,3250,3250,3245,1641
|
|
20230906,144500,256409215,3250,3250,3255,3250,601
|
|
20230906,144400,254455870,3255,3250,3255,3250,23
|
|
20230906,144300,254381020,3255,3255,3255,3250,55
|
|
20230906,144200,254202075,3250,3255,3255,3250,58
|
|
20230906,144100,254013480,3250,3255,3260,3250,1074
|
|
20230906,144000,250519205,3255,3255,3260,3255,61
|
|
20230906,143900,250320550,3260,3255,3260,3255,99
|
|
20230906,143800,249998190,3255,3260,3260,3255,302
|
|
20230906,143700,249015080,3260,3255,3260,3255,319
|
|
20230906,143600,247976640,3260,3260,3260,3260,231
|
|
20230906,143500,247223580,3260,3260,3260,3260,19
|
|
20230906,143400,247161640,3260,3255,3260,3255,328
|
|
20230906,143300,246093905,3260,3260,3260,3260,21
|
|
20230906,143200,246025445,3260,3255,3260,3255,85
|
|
20230906,143100,245748675,3260,3250,3260,3250,7206
|
|
20230906,143000,222321010,3255,3255,3255,3255,95
|
|
20230906,142900,222011785,3255,3255,3255,3255,78
|
|
20230906,142800,221757895,3255,3255,3255,3255,33
|
|
20230906,142700,221650480,3255,3250,3255,3250,206
|
|
20230906,142600,220980700,3250,3260,3260,3250,2300
|
|
20230906,142500,213495230,3255,3260,3260,3255,95
|
|
20230906,142400,213185905,3255,3260,3260,3255,91
|
|
20230906,142300,212889310,3260,3260,3260,3260,319
|
|
20230906,142200,211849370,3260,3260,3260,3260,20
|
|
20230906,142100,211784170,3260,3260,3260,3260,19
|
|
20230906,142000,211722230,3260,3260,3260,3260,78
|
|
20230906,141900,211467950,3260,3260,3260,3260,19
|
|
20230906,141800,211406010,3260,3260,3260,3260,20
|
|
20230906,141700,211340810,3260,3260,3260,3260,19
|
|
20230906,141600,211278870,3260,3260,3260,3260,280
|
|
20230906,141500,210366070,3260,3260,3260,3260,20
|
|
20230906,141400,210300870,3260,3260,3260,3260,19
|
|
20230906,141300,210238930,3260,3260,3260,3260,20
|
|
20230906,141200,210173730,3260,3260,3260,3260,22
|
|
20230906,141100,210102010,3260,3260,3260,3260,20
|
|
20230906,141000,210036810,3260,3260,3260,3260,19
|
|
20230906,140900,209974870,3260,3260,3260,3260,39
|
|
20230906,140800,209847730,3260,3260,3260,3260,19
|
|
20230906,140700,209785790,3260,3265,3265,3260,518
|
|
20230906,140600,208096695,3265,3265,3265,3265,19
|
|
20230906,140500,208034660,3265,3265,3265,3265,19
|
|
20230906,140400,207972625,3265,3265,3265,3265,80
|
|
20230906,140300,207711425,3265,3265,3265,3265,75
|
|
20230906,140200,207466550,3265,3265,3265,3265,20
|
|
20230906,140100,207401250,3265,3265,3265,3265,19
|
|
20230906,140000,207339215,3265,3265,3265,3265,20
|
|
20230906,135900,207273915,3265,3265,3265,3265,19
|
|
20230906,135800,207211880,3265,3265,3265,3265,75
|
|
20230906,135700,206967005,3265,3265,3265,3265,20
|
|
20230906,135600,206901705,3265,3265,3265,3265,19
|
|
20230906,135500,206839670,3265,3265,3265,3265,20
|
|
20230906,135400,206774370,3260,3265,3265,3260,49
|
|
20230906,135300,206614535,3265,3260,3265,3260,604
|
|
20230906,135200,204645395,3260,3260,3260,3255,190
|
|
20230906,135100,204026755,3260,3260,3260,3260,20
|
|
20230906,135000,203961555,3260,3260,3260,3260,19
|
|
20230906,134900,203899615,3260,3260,3260,3260,20
|
|
20230906,134800,203834415,3260,3260,3260,3260,81
|
|
20230906,134700,203570355,3260,3260,3260,3260,20
|
|
20230906,134600,203505155,3260,3260,3260,3260,19
|
|
20230906,134500,203443215,3260,3260,3260,3260,20
|
|
20230906,134400,203378015,3255,3260,3260,3255,31
|
|
20230906,134300,203277010,3260,3260,3260,3260,20
|
|
20230906,134200,203211810,3255,3255,3260,3255,154
|
|
20230906,134100,202710440,3260,3260,3260,3260,20
|
|
20230906,134000,202645240,3260,3260,3260,3260,20
|
|
20230906,133900,202580040,3260,3260,3260,3260,19
|
|
20230906,133800,202518100,3260,3260,3260,3260,19
|
|
20230906,133700,202456160,3260,3260,3260,3260,20
|
|
20230906,133600,202390960,3260,3260,3260,3260,391
|
|
20230906,133500,201116300,3265,3265,3265,3265,39
|
|
20230906,133400,200988965,3265,3265,3265,3265,19
|
|
20230906,133300,200926930,3260,3265,3265,3260,26
|
|
20230906,133200,200842070,3260,3260,3265,3260,39
|
|
20230906,133100,200714835,3265,3265,3265,3265,20
|
|
20230906,133000,200649535,3265,3265,3265,3265,19
|
|
20230906,132900,200587500,3260,3260,3265,3260,72
|
|
20230906,132800,200352680,3260,3260,3260,3260,246
|
|
20230906,132700,199550720,3260,3260,3260,3255,141
|
|
20230906,132600,199091665,3265,3265,3265,3265,20
|
|
20230906,132500,199026365,3265,3260,3265,3260,868
|
|
20230906,132400,196196590,3260,3260,3260,3260,20
|
|
20230906,132300,196131390,3260,3260,3260,3260,0
|
|
20230906,132200,196131390,3260,3260,3260,3260,130
|
|
20230906,132100,195707590,3255,3255,3255,3255,0
|
|
20230906,132000,195707590,3255,3255,3255,3255,0
|
|
20230906,131900,195707590,3255,3255,3255,3255,0
|
|
20230906,131800,195707590,3255,3255,3255,3255,0
|
|
20230906,131700,195707590,3255,3255,3255,3255,19
|
|
20230906,131600,195645745,3255,3255,3255,3255,0
|
|
20230906,131500,195645745,3255,3255,3255,3255,47
|
|
20230906,131400,195492760,3255,3255,3255,3255,171
|
|
20230906,131300,194936155,3255,3255,3265,3255,1417
|
|
20230906,131200,190320900,3255,3260,3260,3255,2730
|
|
20230906,131100,181432980,3260,3260,3260,3260,52
|
|
20230906,131000,181263460,3260,3260,3260,3260,589
|
|
20230906,130900,179343320,3260,3260,3260,3260,0
|
|
20230906,130800,179343320,3260,3260,3260,3260,330
|
|
20230906,130700,178267520,3260,3260,3260,3260,41
|
|
20230906,130600,178133860,3260,3260,3260,3260,283
|
|
20230906,130500,177211280,3260,3260,3260,3260,102
|
|
20230906,130400,176878760,3260,3265,3265,3260,110
|
|
20230906,130300,176520110,3265,3265,3265,3265,20
|
|
20230906,130200,176454810,3265,3265,3265,3265,0
|
|
20230906,130100,176454810,3265,3265,3265,3265,0
|
|
20230906,130000,176454810,3265,3265,3265,3265,0
|
|
20230906,125900,176454810,3265,3265,3265,3265,0
|
|
20230906,125800,176454810,3265,3265,3265,3265,65
|
|
20230906,125700,176242585,3260,3260,3260,3260,0
|
|
20230906,125600,176242585,3260,3260,3260,3260,0
|
|
20230906,125500,176242585,3260,3260,3260,3260,0
|
|
20230906,125400,176242585,3260,3260,3260,3260,109
|
|
20230906,125300,175887245,3260,3260,3260,3260,38
|
|
20230906,125200,175763365,3260,3260,3260,3260,183
|
|
20230906,125100,175166785,3260,3260,3260,3260,0
|
|
20230906,125000,175166785,3260,3260,3260,3260,0
|
|
20230906,124900,175166785,3260,3260,3260,3260,4
|
|
20230906,124800,175153745,3260,3260,3260,3260,21
|
|
20230906,124700,175085285,3260,3260,3260,3260,134
|
|
20230906,124600,174648445,3260,3260,3260,3260,38
|
|
20230906,124500,174524565,3255,3255,3255,3255,0
|
|
20230906,124400,174524565,3255,3255,3255,3255,0
|
|
20230906,124300,174524565,3255,3260,3260,3255,548
|
|
20230906,124200,172738535,3260,3260,3260,3260,10
|
|
20230906,124100,172705935,3260,3260,3260,3260,0
|
|
20230906,124000,172705935,3260,3260,3260,3260,51
|
|
20230906,123900,172539675,3260,3260,3260,3260,21
|
|
20230906,123800,172471215,3260,3260,3260,3260,0
|
|
20230906,123700,172471215,3260,3260,3260,3260,0
|
|
20230906,123600,172471215,3260,3260,3260,3260,197
|
|
20230906,123500,171828995,3260,3260,3260,3260,89
|
|
20230906,123400,171538855,3265,3265,3265,3265,60
|
|
20230906,123300,171342955,3260,3260,3260,3260,0
|
|
20230906,123200,171342955,3260,3260,3260,3260,0
|
|
20230906,123100,171342955,3260,3260,3260,3260,0
|
|
20230906,123000,171342955,3260,3260,3260,3260,0
|
|
20230906,122900,171342955,3260,3260,3260,3260,11
|
|
20230906,122800,171307095,3260,3260,3260,3260,0
|
|
20230906,122700,171307095,3260,3260,3260,3260,0
|
|
20230906,122600,171307095,3260,3260,3260,3260,4
|
|
20230906,122500,171294055,3260,3265,3265,3260,282
|
|
20230906,122400,170373615,3265,3270,3270,3265,55
|
|
20230906,122300,170193770,3265,3265,3265,3265,0
|
|
20230906,122200,170193770,3265,3265,3265,3265,30
|
|
20230906,122100,170095820,3265,3265,3265,3265,0
|
|
20230906,122000,170095820,3265,3265,3265,3265,0
|
|
20230906,121900,170095820,3265,3265,3265,3265,0
|
|
20230906,121800,170095820,3265,3265,3265,3265,5
|
|
20230906,121700,170079495,3265,3265,3265,3265,2
|
|
20230906,121600,170072965,3265,3270,3270,3265,591
|
|
20230906,121500,168140875,3275,3260,3275,3260,2347
|
|
20230906,121400,160485735,3260,3260,3260,3260,0
|
|
20230906,121300,160485735,3260,3260,3260,3260,0
|
|
20230906,121200,160485735,3260,3260,3260,3260,0
|
|
20230906,121100,160485735,3260,3260,3260,3260,0
|
|
20230906,121000,160485735,3260,3260,3260,3260,319
|
|
20230906,120900,159445795,3255,3260,3260,3255,363
|
|
20230906,120800,158262945,3260,3255,3260,3255,1682
|
|
20230906,120700,152786260,3260,3260,3260,3260,0
|
|
20230906,120600,152786260,3260,3260,3260,3260,0
|
|
20230906,120500,152786260,3260,3260,3260,3260,2
|
|
20230906,120400,152779740,3255,3255,3255,3255,0
|
|
20230906,120300,152779740,3255,3260,3260,3255,86
|
|
20230906,120200,152499390,3255,3255,3255,3255,0
|
|
20230906,120100,152499390,3255,3255,3255,3255,6
|
|
20230906,120000,152479860,3255,3255,3255,3255,22
|
|
20230906,115900,152408250,3255,3255,3255,3255,0
|
|
20230906,115800,152408250,3255,3255,3255,3255,0
|
|
20230906,115700,152408250,3255,3255,3255,3255,0
|
|
20230906,115600,152408250,3255,3255,3255,3255,17
|
|
20230906,115500,152352915,3255,3255,3255,3255,369
|
|
20230906,115400,151151820,3255,3255,3255,3255,0
|
|
20230906,115300,151151820,3255,3255,3255,3255,28
|
|
20230906,115200,151060680,3255,3255,3255,3255,46
|
|
20230906,115100,150910950,3255,3255,3255,3255,10
|
|
20230906,115000,150878400,3260,3260,3260,3260,627
|
|
20230906,114900,148834380,3270,3270,3270,3270,57
|
|
20230906,114800,148647990,3260,3260,3260,3260,0
|
|
20230906,114700,148647990,3260,3260,3260,3260,0
|
|
20230906,114600,148647990,3260,3260,3260,3260,23
|
|
20230906,114500,148573010,3270,3270,3270,3260,123
|
|
20230906,114400,148170810,3260,3260,3260,3260,16
|
|
20230906,114300,148118650,3260,3260,3260,3260,38
|
|
20230906,114200,147994770,3260,3260,3260,3260,34
|
|
20230906,114100,147883930,3260,3270,3270,3260,97
|
|
20230906,114000,147567080,3260,3260,3260,3260,0
|
|
20230906,113900,147567080,3260,3260,3260,3260,0
|
|
20230906,113800,147567080,3260,3260,3260,3260,0
|
|
20230906,113700,147567080,3260,3260,3260,3260,1
|
|
20230906,113600,147563820,3260,3260,3260,3260,0
|
|
20230906,113500,147563820,3260,3265,3265,3260,328
|
|
20230906,113400,146493120,3255,3260,3265,3255,3203
|
|
20230906,113300,136051050,3265,3265,3265,3265,10
|
|
20230906,113200,136018400,3265,3265,3265,3265,0
|
|
20230906,113100,136018400,3265,3265,3265,3265,21
|
|
20230906,113000,135949835,3265,3265,3265,3265,10
|
|
20230906,112900,135917185,3265,3265,3265,3265,1
|
|
20230906,112800,135913920,3265,3270,3270,3265,378
|
|
20230906,112700,134678090,3270,3265,3270,3265,286
|
|
20230906,112600,133742980,3265,3265,3265,3265,162
|
|
20230906,112500,133214050,3265,3265,3265,3265,14
|
|
20230906,112400,133168340,3265,3265,3265,3265,2
|
|
20230906,112300,133161810,3270,3270,3270,3270,310
|
|
20230906,112200,132148110,3270,3270,3275,3270,74
|
|
20230906,112100,131906075,3265,3270,3270,3265,230
|
|
20230906,112000,131154070,3265,3260,3265,3260,322
|
|
20230906,111900,130103005,3260,3260,3260,3260,14
|
|
20230906,111800,130057365,3260,3260,3260,3260,242
|
|
20230906,111700,129268445,3260,3260,3265,3260,6160
|
|
20230906,111600,109182280,3260,3265,3265,3260,101
|
|
20230906,111500,108853015,3260,3260,3260,3260,137
|
|
20230906,111400,108406395,3265,3265,3265,3265,1
|
|
20230906,111300,108403130,3265,3265,3265,3265,177
|
|
20230906,111200,107825225,3260,3265,3265,3260,643
|
|
20230906,111100,105725930,3265,3265,3265,3265,310
|
|
20230906,111000,104713780,3265,3265,3265,3265,200
|
|
20230906,110900,104060780,3265,3265,3265,3265,1
|
|
20230906,110800,104057515,3265,3265,3265,3265,100
|
|
20230906,110700,103731015,3265,3265,3265,3265,125
|
|
20230906,110600,103322890,3270,3270,3270,3270,0
|
|
20230906,110500,103322890,3270,3270,3270,3270,0
|
|
20230906,110400,103322890,3270,3270,3270,3270,0
|
|
20230906,110300,103322890,3270,3270,3270,3270,3
|
|
20230906,110200,103313080,3265,3265,3265,3265,26
|
|
20230906,110100,103228190,3260,3270,3270,3260,1316
|
|
20230906,110000,98931425,3270,3270,3270,3270,298
|
|
20230906,105900,97956965,3265,3265,3265,3265,0
|
|
20230906,105800,97956965,3265,3265,3265,3265,995
|
|
20230906,105700,94708290,3265,3270,3270,3265,121
|
|
20230906,105600,94312660,3270,3270,3270,3270,1
|
|
20230906,105500,94309390,3270,3270,3270,3270,139
|
|
20230906,105400,93854860,3275,3275,3275,3275,0
|
|
20230906,105300,93854860,3275,3275,3275,3275,0
|
|
20230906,105200,93854860,3275,3275,3275,3275,0
|
|
20230906,105100,93854860,3275,3275,3275,3275,1
|
|
20230906,105000,93851585,3275,3275,3275,3275,12
|
|
20230906,104900,93812285,3275,3275,3275,3275,0
|
|
20230906,104800,93812285,3275,3275,3275,3275,251
|
|
20230906,104700,92990260,3270,3270,3270,3270,234
|
|
20230906,104600,92225080,3270,3270,3270,3270,160
|
|
20230906,104500,91701880,3265,3265,3265,3265,0
|
|
20230906,104400,91701880,3265,3265,3265,3265,250
|
|
20230906,104300,90885630,3265,3270,3270,3265,1299
|
|
20230906,104200,86643595,3265,3270,3270,3265,1128
|
|
20230906,104100,82956150,3270,3270,3270,3270,0
|
|
20230906,104000,82956150,3270,3270,3270,3270,12
|
|
20230906,103900,82916910,3270,3270,3270,3270,0
|
|
20230906,103800,82916910,3270,3270,3270,3270,1
|
|
20230906,103700,82913640,3275,3275,3275,3275,0
|
|
20230906,103600,82913640,3275,3275,3275,3275,2
|
|
20230906,103500,82907090,3270,3275,3275,3270,1366
|
|
20230906,103400,78434580,3285,3280,3285,3280,500
|
|
20230906,103300,76793245,3275,3275,3275,3275,0
|
|
20230906,103200,76793245,3275,3280,3280,3275,95
|
|
20230906,103100,76482005,3280,3280,3280,3280,125
|
|
20230906,103000,76072005,3285,3285,3285,3285,0
|
|
20230906,102900,76072005,3285,3285,3285,3285,0
|
|
20230906,102800,76072005,3285,3285,3285,3285,2
|
|
20230906,102700,76065435,3280,3280,3280,3280,20
|
|
20230906,102600,75999835,3280,3280,3280,3280,0
|
|
20230906,102500,75999835,3280,3280,3280,3280,249
|
|
20230906,102400,75183115,3280,3280,3280,3280,1
|
|
20230906,102300,75179835,3280,3280,3280,3280,0
|
|
20230906,102200,75179835,3280,3280,3280,3280,0
|
|
20230906,102100,75179835,3280,3270,3280,3270,609
|
|
20230906,102000,73185565,3270,3265,3270,3265,43
|
|
20230906,101900,73044960,3265,3265,3265,3265,17
|
|
20230906,101800,72989455,3270,3270,3270,3265,714
|
|
20230906,101700,70655275,3265,3270,3270,3265,2996
|
|
20230906,101600,60860400,3270,3270,3270,3270,0
|
|
20230906,101500,60860400,3270,3270,3270,3270,0
|
|
20230906,101400,60860400,3270,3270,3270,3270,18
|
|
20230906,101300,60801540,3270,3275,3275,3270,1220
|
|
20230906,101200,56807130,3285,3285,3285,3285,0
|
|
20230906,101100,56807130,3285,3285,3285,3285,0
|
|
20230906,101000,56807130,3285,3285,3285,3285,5
|
|
20230906,100900,56790705,3285,3285,3285,3285,22
|
|
20230906,100800,56718435,3280,3280,3280,3280,0
|
|
20230906,100700,56718435,3280,3280,3280,3280,262
|
|
20230906,100600,55859075,3280,3275,3280,3275,24
|
|
20230906,100500,55780415,3280,3275,3280,3270,139
|
|
20230906,100400,55324790,3275,3275,3275,3275,43
|
|
20230906,100300,55183965,3275,3275,3275,3275,154
|
|
20230906,100200,54679615,3275,3285,3285,3275,1332
|
|
20230906,100100,50315975,3285,3285,3285,3285,1
|
|
20230906,100000,50312690,3285,3285,3285,3285,40
|
|
20230906,095900,50181290,3285,3285,3285,3285,4
|
|
20230906,095800,50168150,3290,3295,3295,3290,342
|
|
20230906,095700,49042720,3290,3290,3290,3290,0
|
|
20230906,095600,49042720,3290,3290,3290,3290,450
|
|
20230906,095500,47562220,3285,3285,3285,3285,0
|
|
20230906,095400,47562220,3285,3285,3285,3285,0
|
|
20230906,095300,47562220,3285,3275,3285,3275,450
|
|
20230906,095200,46085975,3275,3280,3280,3275,8
|
|
20230906,095100,46059770,3280,3280,3280,3280,35
|
|
20230906,095000,45944970,3280,3280,3280,3280,0
|
|
20230906,094900,45944970,3280,3280,3280,3280,0
|
|
20230906,094800,45944970,3280,3280,3280,3280,162
|
|
20230906,094700,45413610,3275,3275,3275,3275,0
|
|
20230906,094600,45413610,3275,3275,3275,3275,0
|
|
20230906,094500,45413610,3275,3275,3275,3275,34
|
|
20230906,094400,45302260,3280,3275,3280,3275,65
|
|
20230906,094300,45089365,3280,3280,3280,3280,0
|
|
20230906,094200,45089365,3280,3280,3280,3280,0
|
|
20230906,094100,45089365,3280,3280,3280,3280,0
|
|
20230906,094000,45089365,3280,3275,3280,3275,93
|
|
20230906,093900,44784395,3275,3290,3290,3275,1544
|
|
20230906,093800,39717900,3285,3285,3285,3285,4
|
|
20230906,093700,39704760,3290,3290,3290,3290,11
|
|
20230906,093600,39668570,3280,3280,3280,3280,0
|
|
20230906,093500,39668570,3280,3290,3290,3280,20
|
|
20230906,093400,39602880,3280,3280,3280,3280,46
|
|
20230906,093300,39452000,3285,3290,3295,3285,689
|
|
20230906,093200,37184575,3290,3290,3290,3290,2
|
|
20230906,093100,37177995,3285,3290,3290,3285,665
|
|
20230906,093000,34992110,3290,3290,3290,3290,11
|
|
20230906,092900,34955920,3285,3290,3290,3285,134
|
|
20230906,092800,34515065,3290,3285,3290,3285,653
|
|
20230906,092700,32366830,3290,3285,3290,3285,22
|
|
20230906,092600,32294505,3285,3285,3285,3285,0
|
|
20230906,092500,32294505,3285,3285,3285,3285,331
|
|
20230906,092400,31207170,3290,3285,3290,3285,70
|
|
20230906,092300,30977165,3285,3290,3290,3285,40
|
|
20230906,092200,30845760,3290,3290,3290,3290,0
|
|
20230906,092100,30845760,3290,3285,3290,3285,81
|
|
20230906,092000,30579570,3285,3280,3285,3280,92
|
|
20230906,091900,30277765,3275,3280,3280,3275,97
|
|
20230906,091800,29959660,3280,3285,3285,3280,69
|
|
20230906,091700,29733035,3285,3280,3285,3280,213
|
|
20230906,091600,29034105,3275,3275,3275,3275,0
|
|
20230906,091500,29034105,3275,3275,3275,3275,27
|
|
20230906,091400,28945680,3275,3285,3285,3275,1082
|
|
20230906,091300,25392480,3290,3290,3290,3290,11
|
|
20230906,091200,25356290,3290,3290,3290,3290,11
|
|
20230906,091100,25320100,3280,3280,3280,3280,0
|
|
20230906,091000,25320100,3280,3285,3285,3280,405
|
|
20230906,090900,23990020,3285,3285,3285,3285,9
|
|
20230906,090800,23960455,3290,3270,3290,3270,945
|
|
20230906,090700,20859190,3275,3280,3280,3275,142
|
|
20230906,090600,20393640,3280,3275,3280,3275,176
|
|
20230906,090500,19817185,3280,3280,3280,3280,11
|
|
20230906,090400,19781105,3275,3280,3280,3275,881
|
|
20230906,090300,16892045,3280,3280,3280,3275,238
|
|
20230906,090200,16111595,3285,3265,3285,3265,1932
|
|
20230906,090100,9795095,3270,3270,3270,3265,1189
|
|
20230906,090000,5907100,3275,3275,3285,3275,1803
|