608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190500,380436475,3240,3240,3240,3240,2237
|
|
20230908,190400,380436475,3240,3240,3240,3240,0
|
|
20230908,190300,380436475,3240,3240,3240,3240,0
|
|
20230908,190200,380436475,3240,3240,3240,3240,0
|
|
20230908,190100,380436475,3240,3240,3240,3240,0
|
|
20230908,190000,380436475,3240,3240,3240,3240,0
|
|
20230908,185900,380436475,3240,3240,3240,3240,0
|
|
20230908,185800,380436475,3240,3240,3240,3240,0
|
|
20230908,185700,380436475,3240,3240,3240,3240,0
|
|
20230908,185600,380436475,3240,3240,3240,3240,0
|
|
20230908,185500,380436475,3240,3240,3240,3240,0
|
|
20230908,185400,380436475,3240,3240,3240,3240,0
|
|
20230908,185300,380436475,3240,3240,3240,3240,0
|
|
20230908,185200,380436475,3240,3240,3240,3240,0
|
|
20230908,185100,380436475,3240,3240,3240,3240,0
|
|
20230908,185000,380436475,3240,3240,3240,3240,0
|
|
20230908,184900,380436475,3240,3240,3240,3240,0
|
|
20230908,184800,380436475,3240,3240,3240,3240,0
|
|
20230908,184700,380436475,3240,3240,3240,3240,0
|
|
20230908,184600,380436475,3240,3240,3240,3240,0
|
|
20230908,184500,380436475,3240,3240,3240,3240,0
|
|
20230908,184400,380436475,3240,3240,3240,3240,0
|
|
20230908,184300,380436475,3240,3240,3240,3240,0
|
|
20230908,184200,380436475,3240,3240,3240,3240,0
|
|
20230908,184100,380436475,3240,3240,3240,3240,0
|
|
20230908,184000,380436475,3240,3240,3240,3240,0
|
|
20230908,183900,380436475,3240,3240,3240,3240,0
|
|
20230908,183800,380436475,3240,3240,3240,3240,0
|
|
20230908,183700,380436475,3240,3240,3240,3240,0
|
|
20230908,183600,380436475,3240,3240,3240,3240,0
|
|
20230908,183500,380436475,3240,3240,3240,3240,2237
|
|
20230908,183400,380436475,3240,3240,3240,3240,0
|
|
20230908,183300,380436475,3240,3240,3240,3240,0
|
|
20230908,183200,380436475,3240,3240,3240,3240,0
|
|
20230908,183100,380436475,3240,3240,3240,3240,0
|
|
20230908,183000,380436475,3240,3240,3240,3240,0
|
|
20230908,182900,380436475,3240,3240,3240,3240,0
|
|
20230908,182800,380436475,3240,3240,3240,3240,0
|
|
20230908,182700,380436475,3240,3240,3240,3240,0
|
|
20230908,182600,380436475,3240,3240,3240,3240,0
|
|
20230908,182500,380436475,3240,3240,3240,3240,0
|
|
20230908,182400,380436475,3240,3240,3240,3240,0
|
|
20230908,182300,380436475,3240,3240,3240,3240,0
|
|
20230908,182200,380436475,3240,3240,3240,3240,0
|
|
20230908,182100,380436475,3240,3240,3240,3240,0
|
|
20230908,182000,380436475,3240,3240,3240,3240,0
|
|
20230908,181900,380436475,3240,3240,3240,3240,0
|
|
20230908,181800,380436475,3240,3240,3240,3240,0
|
|
20230908,181700,380436475,3240,3240,3240,3240,0
|
|
20230908,181600,380436475,3240,3240,3240,3240,0
|
|
20230908,181500,380436475,3240,3240,3240,3240,0
|
|
20230908,181400,380436475,3240,3240,3240,3240,0
|
|
20230908,181300,380436475,3240,3240,3240,3240,0
|
|
20230908,181200,380436475,3240,3240,3240,3240,0
|
|
20230908,181100,380436475,3240,3240,3240,3240,0
|
|
20230908,181000,380436475,3240,3240,3240,3240,0
|
|
20230908,180900,380436475,3240,3240,3240,3240,0
|
|
20230908,180800,380436475,3240,3240,3240,3240,0
|
|
20230908,180700,380436475,3240,3240,3240,3240,0
|
|
20230908,180600,380436475,3240,3240,3240,3240,0
|
|
20230908,180500,380436475,3240,3240,3240,3240,2237
|
|
20230908,180400,380436475,3240,3240,3240,3240,0
|
|
20230908,180300,380436475,3240,3240,3240,3240,0
|
|
20230908,180200,380436475,3240,3240,3240,3240,0
|
|
20230908,180100,380436475,3240,3240,3240,3240,0
|
|
20230908,180000,380436475,3240,3240,3240,3240,0
|
|
20230908,175900,380436475,3240,3240,3240,3240,0
|
|
20230908,175800,380436475,3240,3240,3240,3240,0
|
|
20230908,175700,380436475,3240,3240,3240,3240,0
|
|
20230908,175600,380436475,3240,3240,3240,3240,0
|
|
20230908,175500,380436475,3240,3240,3240,3240,0
|
|
20230908,175400,380436475,3240,3240,3240,3240,0
|
|
20230908,175300,380436475,3240,3240,3240,3240,0
|
|
20230908,175200,380436475,3240,3240,3240,3240,0
|
|
20230908,175100,380436475,3240,3240,3240,3240,0
|
|
20230908,175000,380436475,3240,3240,3240,3240,0
|
|
20230908,174900,380436475,3240,3240,3240,3240,0
|
|
20230908,174800,380436475,3240,3240,3240,3240,0
|
|
20230908,174700,380436475,3240,3240,3240,3240,0
|
|
20230908,174600,380436475,3240,3240,3240,3240,0
|
|
20230908,174500,380436475,3240,3240,3240,3240,0
|
|
20230908,174400,380436475,3240,3240,3240,3240,0
|
|
20230908,174300,380436475,3240,3240,3240,3240,0
|
|
20230908,174200,380436475,3240,3240,3240,3240,0
|
|
20230908,174100,380436475,3240,3240,3240,3240,0
|
|
20230908,174000,380436475,3240,3240,3240,3240,0
|
|
20230908,173900,380436475,3240,3240,3240,3240,0
|
|
20230908,173800,380436475,3240,3240,3240,3240,0
|
|
20230908,173700,380436475,3240,3240,3240,3240,0
|
|
20230908,173600,380436475,3240,3240,3240,3240,0
|
|
20230908,173500,380436475,3240,3240,3240,3240,2237
|
|
20230908,173400,380436475,3240,3240,3240,3240,0
|
|
20230908,173300,380436475,3240,3240,3240,3240,0
|
|
20230908,173200,380436475,3240,3240,3240,3240,0
|
|
20230908,173100,380436475,3240,3240,3240,3240,0
|
|
20230908,173000,380436475,3240,3240,3240,3240,0
|
|
20230908,172900,380436475,3240,3240,3240,3240,0
|
|
20230908,172800,380436475,3240,3240,3240,3240,0
|
|
20230908,172700,380436475,3240,3240,3240,3240,0
|
|
20230908,172600,380436475,3240,3240,3240,3240,0
|
|
20230908,172500,380436475,3240,3240,3240,3240,0
|
|
20230908,172400,380436475,3240,3240,3240,3240,0
|
|
20230908,172300,380436475,3240,3240,3240,3240,0
|
|
20230908,172200,380436475,3240,3240,3240,3240,0
|
|
20230908,172100,380436475,3240,3240,3240,3240,0
|
|
20230908,172000,380436475,3240,3240,3240,3240,0
|
|
20230908,171900,380436475,3240,3240,3240,3240,0
|
|
20230908,171800,380436475,3240,3240,3240,3240,0
|
|
20230908,171700,380436475,3240,3240,3240,3240,0
|
|
20230908,171600,380436475,3240,3240,3240,3240,0
|
|
20230908,171500,380436475,3240,3240,3240,3240,0
|
|
20230908,171400,380436475,3240,3240,3240,3240,0
|
|
20230908,171300,380436475,3240,3240,3240,3240,0
|
|
20230908,171200,380436475,3240,3240,3240,3240,0
|
|
20230908,171100,380436475,3240,3240,3240,3240,0
|
|
20230908,171000,380436475,3240,3240,3240,3240,0
|
|
20230908,170900,380436475,3240,3240,3240,3240,0
|
|
20230908,170800,380436475,3240,3240,3240,3240,0
|
|
20230908,170700,380436475,3240,3240,3240,3240,0
|
|
20230908,170600,380436475,3240,3240,3240,3240,0
|
|
20230908,170500,380436475,3240,3240,3240,3240,2237
|
|
20230908,170400,380436475,3240,3240,3240,3240,0
|
|
20230908,170300,380436475,3240,3240,3240,3240,0
|
|
20230908,170200,380436475,3240,3240,3240,3240,0
|
|
20230908,170100,380436475,3240,3240,3240,3240,0
|
|
20230908,170000,380436475,3240,3240,3240,3240,0
|
|
20230908,165900,380436475,3240,3240,3240,3240,0
|
|
20230908,165800,380436475,3240,3240,3240,3240,0
|
|
20230908,165700,380436475,3240,3240,3240,3240,0
|
|
20230908,165600,380436475,3240,3240,3240,3240,0
|
|
20230908,165500,380436475,3240,3240,3240,3240,0
|
|
20230908,165400,380436475,3240,3240,3240,3240,0
|
|
20230908,165300,380436475,3240,3240,3240,3240,0
|
|
20230908,165200,380436475,3240,3240,3240,3240,0
|
|
20230908,165100,380436475,3240,3240,3240,3240,0
|
|
20230908,165000,380436475,3240,3240,3240,3240,0
|
|
20230908,164900,380436475,3240,3240,3240,3240,0
|
|
20230908,164800,380436475,3240,3240,3240,3240,0
|
|
20230908,164700,380436475,3240,3240,3240,3240,0
|
|
20230908,164600,380436475,3240,3240,3240,3240,0
|
|
20230908,164500,380436475,3240,3240,3240,3240,0
|
|
20230908,164400,380436475,3240,3240,3240,3240,0
|
|
20230908,164300,380436475,3240,3240,3240,3240,0
|
|
20230908,164200,380436475,3240,3240,3240,3240,0
|
|
20230908,164100,380436475,3240,3240,3240,3240,0
|
|
20230908,164000,380436475,3240,3240,3240,3240,0
|
|
20230908,163900,380436475,3240,3240,3240,3240,0
|
|
20230908,163800,380436475,3240,3240,3240,3240,0
|
|
20230908,163700,380436475,3240,3240,3240,3240,0
|
|
20230908,163600,380436475,3240,3240,3240,3240,0
|
|
20230908,163500,380436475,3240,3240,3240,3240,2237
|
|
20230908,163400,380436475,3240,3240,3240,3240,0
|
|
20230908,163300,380436475,3240,3240,3240,3240,0
|
|
20230908,163200,380436475,3240,3240,3240,3240,0
|
|
20230908,163100,380436475,3240,3240,3240,3240,0
|
|
20230908,163000,380436475,3240,3240,3240,3240,0
|
|
20230908,162900,380436475,3240,3240,3240,3240,0
|
|
20230908,162800,380436475,3240,3240,3240,3240,0
|
|
20230908,162700,380436475,3240,3240,3240,3240,0
|
|
20230908,162600,380436475,3240,3240,3240,3240,0
|
|
20230908,162500,380436475,3240,3240,3240,3240,0
|
|
20230908,162400,380436475,3240,3240,3240,3240,0
|
|
20230908,162300,380436475,3240,3240,3240,3240,0
|
|
20230908,162200,380436475,3240,3240,3240,3240,0
|
|
20230908,162100,380436475,3240,3240,3240,3240,0
|
|
20230908,162000,380436475,3240,3240,3240,3240,0
|
|
20230908,161900,380436475,3240,3240,3240,3240,0
|
|
20230908,161800,380436475,3240,3240,3240,3240,0
|
|
20230908,161700,380436475,3240,3240,3240,3240,0
|
|
20230908,161600,380436475,3240,3240,3240,3240,0
|
|
20230908,161500,380436475,3240,3240,3240,3240,0
|
|
20230908,161400,380436475,3240,3240,3240,3240,0
|
|
20230908,161300,380436475,3240,3240,3240,3240,0
|
|
20230908,161200,380436475,3240,3240,3240,3240,0
|
|
20230908,161100,380436475,3240,3240,3240,3240,0
|
|
20230908,161000,380436475,3240,3240,3240,3240,0
|
|
20230908,160900,380436475,3240,3240,3240,3240,0
|
|
20230908,160800,380436475,3240,3240,3240,3240,0
|
|
20230908,160700,380436475,3240,3240,3240,3240,0
|
|
20230908,160600,380436475,3240,3240,3240,3240,0
|
|
20230908,160500,380436475,3240,3240,3240,3240,2237
|
|
20230908,160400,380436475,3240,3240,3240,3240,0
|
|
20230908,160300,380436475,3240,3240,3240,3240,0
|
|
20230908,160200,380436475,3240,3240,3240,3240,0
|
|
20230908,160100,380436475,3240,3240,3240,3240,0
|
|
20230908,160000,380436475,3240,3240,3240,3240,0
|
|
20230908,155900,380436475,3240,3240,3240,3240,0
|
|
20230908,155800,380436475,3240,3240,3240,3240,0
|
|
20230908,155700,380436475,3240,3240,3240,3240,0
|
|
20230908,155600,380436475,3240,3240,3240,3240,0
|
|
20230908,155500,380436475,3240,3240,3240,3240,0
|
|
20230908,155400,380436475,3240,3240,3240,3240,0
|
|
20230908,155300,380436475,3240,3240,3240,3240,0
|
|
20230908,155200,380436475,3240,3240,3240,3240,0
|
|
20230908,155100,380436475,3240,3240,3240,3240,0
|
|
20230908,155000,380436475,3240,3240,3240,3240,0
|
|
20230908,154900,380436475,3240,3240,3240,3240,0
|
|
20230908,154800,380436475,3240,3240,3240,3240,0
|
|
20230908,154700,380436475,3240,3240,3240,3240,0
|
|
20230908,154600,380436475,3240,3240,3240,3240,0
|
|
20230908,154500,380436475,3240,3240,3240,3240,0
|
|
20230908,154400,380436475,3240,3240,3240,3240,0
|
|
20230908,154300,380436475,3240,3240,3240,3240,0
|
|
20230908,154200,380436475,3240,3240,3240,3240,0
|
|
20230908,154100,380436475,3240,3240,3240,3240,0
|
|
20230908,154000,380436475,3240,3240,3240,3240,0
|
|
20230908,153900,380436475,3240,3240,3240,3240,0
|
|
20230908,153800,380436475,3240,3240,3240,3240,0
|
|
20230908,153700,380436475,3240,3240,3240,3240,0
|
|
20230908,153600,380436475,3240,3240,3240,3240,0
|
|
20230908,153500,380436475,3240,3240,3240,3240,2237
|
|
20230908,153400,380436475,3240,3240,3240,3240,0
|
|
20230908,153300,380436475,3240,3240,3240,3240,0
|
|
20230908,153200,380436475,3240,3240,3240,3240,0
|
|
20230908,153100,380436475,3240,3240,3240,3240,0
|
|
20230908,153000,380436475,3240,3240,3240,3240,2237
|
|
20230908,152900,373188595,3220,3220,3220,3220,0
|
|
20230908,152800,373188595,3220,3220,3220,3220,0
|
|
20230908,152700,373188595,3220,3220,3220,3220,0
|
|
20230908,152600,373188595,3220,3220,3220,3220,0
|
|
20230908,152500,373188595,3220,3220,3220,3220,0
|
|
20230908,152400,373188595,3220,3220,3220,3220,0
|
|
20230908,152300,373188595,3220,3220,3220,3220,0
|
|
20230908,152200,373188595,3220,3220,3220,3220,0
|
|
20230908,152100,373188595,3220,3220,3220,3220,0
|
|
20230908,152000,373188595,3220,3220,3220,3220,0
|
|
20230908,151900,373188595,3220,3220,3220,3220,153
|
|
20230908,151800,372695935,3230,3230,3230,3230,10
|
|
20230908,151700,372663635,3235,3235,3235,3215,1250
|
|
20230908,151600,368641890,3230,3235,3235,3230,121
|
|
20230908,151500,368250545,3230,3230,3230,3230,210
|
|
20230908,151400,367572245,3230,3225,3230,3220,202
|
|
20230908,151300,366920650,3220,3225,3225,3220,104
|
|
20230908,151200,366585420,3225,3230,3230,3225,393
|
|
20230908,151100,365317745,3225,3220,3225,3220,780
|
|
20230908,151000,362804385,3220,3220,3220,3220,108
|
|
20230908,150900,362456625,3220,3220,3220,3220,161
|
|
20230908,150800,361938205,3220,3215,3220,3215,93
|
|
20230908,150700,361638875,3215,3215,3215,3215,591
|
|
20230908,150600,359738810,3215,3220,3220,3210,4540
|
|
20230908,150500,345160380,3220,3220,3220,3220,4889
|
|
20230908,150400,329417800,3215,3215,3215,3215,0
|
|
20230908,150300,329417800,3215,3215,3215,3215,1049
|
|
20230908,150200,326045265,3215,3215,3215,3215,0
|
|
20230908,150100,326045265,3215,3215,3215,3215,86
|
|
20230908,150000,325768775,3215,3215,3215,3215,251
|
|
20230908,145900,324961810,3215,3215,3215,3215,6
|
|
20230908,145800,324942520,3215,3215,3215,3215,0
|
|
20230908,145700,324942520,3215,3215,3215,3215,5
|
|
20230908,145600,324926445,3220,3220,3220,3215,20
|
|
20230908,145500,324862070,3215,3215,3215,3215,85
|
|
20230908,145400,324588795,3215,3215,3215,3215,6
|
|
20230908,145300,324569505,3220,3220,3220,3220,3
|
|
20230908,145200,324559845,3220,3215,3220,3215,7
|
|
20230908,145100,324537335,3220,3220,3225,3215,2918
|
|
20230908,145000,315146880,3220,3220,3220,3220,0
|
|
20230908,144900,315146880,3220,3220,3220,3220,6
|
|
20230908,144800,315127560,3225,3225,3225,3225,1
|
|
20230908,144700,315124335,3220,3220,3220,3220,5
|
|
20230908,144600,315108235,3220,3220,3220,3220,0
|
|
20230908,144500,315108235,3220,3220,3220,3220,6
|
|
20230908,144400,315088915,3220,3220,3220,3220,6
|
|
20230908,144300,315069595,3225,3225,3225,3225,0
|
|
20230908,144200,315069595,3225,3225,3225,3220,231
|
|
20230908,144100,314324645,3220,3220,3220,3220,0
|
|
20230908,144000,314324645,3220,3220,3220,3220,7
|
|
20230908,143900,314302105,3220,3220,3220,3220,0
|
|
20230908,143800,314302105,3220,3220,3220,3220,5
|
|
20230908,143700,314286005,3220,3225,3225,3220,60
|
|
20230908,143600,314092735,3225,3225,3225,3225,42
|
|
20230908,143500,313957285,3225,3220,3225,3220,202
|
|
20230908,143400,313305860,3220,3220,3220,3220,5
|
|
20230908,143300,313289760,3220,3225,3225,3220,161
|
|
20230908,143200,312770565,3225,3225,3225,3225,28
|
|
20230908,143100,312680265,3220,3220,3220,3220,6
|
|
20230908,143000,312660945,3220,3220,3220,3220,5
|
|
20230908,142900,312644845,3225,3230,3230,3225,1280
|
|
20230908,142800,308516840,3225,3225,3225,3225,1097
|
|
20230908,142700,304979015,3225,3225,3225,3225,42
|
|
20230908,142600,304843565,3220,3225,3225,3220,1033
|
|
20230908,142500,301512165,3225,3220,3225,3220,34
|
|
20230908,142400,301402545,3225,3225,3225,3225,42
|
|
20230908,142300,301267095,3220,3220,3220,3220,6
|
|
20230908,142200,301247775,3225,3230,3230,3225,386
|
|
20230908,142100,300002710,3225,3225,3225,3220,3198
|
|
20230908,142000,289689185,3225,3225,3225,3225,10
|
|
20230908,141900,289656935,3220,3225,3225,3220,48
|
|
20230908,141800,289502165,3225,3220,3225,3220,385
|
|
20230908,141700,288260565,3220,3220,3220,3220,0
|
|
20230908,141600,288260565,3220,3220,3220,3220,6
|
|
20230908,141500,288241245,3220,3220,3220,3220,0
|
|
20230908,141400,288241245,3220,3225,3225,3220,35
|
|
20230908,141300,288128400,3225,3225,3225,3225,169
|
|
20230908,141200,287583375,3220,3225,3225,3220,61
|
|
20230908,141100,287386675,3220,3225,3225,3220,20
|
|
20230908,141000,287322205,3225,3225,3225,3220,271
|
|
20230908,140900,286449145,3220,3220,3220,3215,393
|
|
20230908,140800,285183710,3220,3220,3220,3220,44
|
|
20230908,140700,285042030,3215,3220,3220,3215,7
|
|
20230908,140600,285019520,3215,3215,3215,3215,236
|
|
20230908,140500,284260780,3215,3215,3215,3215,46
|
|
20230908,140400,284112890,3215,3215,3215,3215,809
|
|
20230908,140300,281511955,3215,3215,3215,3215,29
|
|
20230908,140200,281418720,3210,3215,3215,3210,812
|
|
20230908,140100,278808205,3215,3215,3215,3215,0
|
|
20230908,140000,278808205,3215,3215,3215,3215,5
|
|
20230908,135900,278792130,3215,3215,3215,3215,6
|
|
20230908,135800,278772840,3220,3220,3220,3220,141
|
|
20230908,135700,278318820,3215,3215,3215,3215,5
|
|
20230908,135600,278302745,3215,3215,3215,3215,0
|
|
20230908,135500,278302745,3215,3215,3220,3215,1912
|
|
20230908,135400,272150880,3215,3215,3215,3215,48
|
|
20230908,135300,271996560,3215,3215,3215,3210,50
|
|
20230908,135200,271835840,3210,3210,3210,3210,5
|
|
20230908,135100,271819790,3210,3210,3210,3210,0
|
|
20230908,135000,271819790,3210,3210,3210,3210,6
|
|
20230908,134900,271800530,3215,3215,3215,3215,20
|
|
20230908,134800,271736230,3210,3215,3215,3210,25
|
|
20230908,134700,271655880,3210,3210,3210,3210,0
|
|
20230908,134600,271655880,3210,3210,3210,3210,6
|
|
20230908,134500,271636620,3210,3210,3210,3210,6
|
|
20230908,134400,271617360,3210,3210,3210,3210,0
|
|
20230908,134300,271617360,3210,3210,3210,3210,5
|
|
20230908,134200,271601310,3210,3210,3210,3210,0
|
|
20230908,134100,271601310,3210,3210,3215,3210,46
|
|
20230908,134000,271453500,3210,3210,3210,3210,0
|
|
20230908,133900,271453500,3210,3210,3210,3210,5
|
|
20230908,133800,271437450,3210,3210,3210,3210,6
|
|
20230908,133700,271418190,3210,3210,3210,3210,0
|
|
20230908,133600,271418190,3210,3220,3220,3210,2195
|
|
20230908,133500,264359355,3220,3220,3220,3220,0
|
|
20230908,133400,264359355,3220,3220,3220,3220,5
|
|
20230908,133300,264343255,3220,3220,3220,3220,6
|
|
20230908,133200,264323935,3220,3220,3220,3220,0
|
|
20230908,133100,264323935,3220,3220,3220,3220,5
|
|
20230908,133000,264307835,3225,3225,3225,3225,18
|
|
20230908,132900,264249785,3225,3225,3225,3225,210
|
|
20230908,132800,263572535,3230,3230,3230,3230,1
|
|
20230908,132700,263569305,3225,3225,3225,3225,6
|
|
20230908,132600,263549955,3225,3220,3225,3220,166
|
|
20230908,132500,263014630,3225,3225,3225,3225,87
|
|
20230908,132400,262734055,3220,3225,3225,3220,70
|
|
20230908,132300,262508335,3225,3225,3225,3225,0
|
|
20230908,132200,262508335,3225,3225,3225,3225,492
|
|
20230908,132100,260921635,3220,3220,3220,3220,20
|
|
20230908,132000,260857235,3220,3225,3225,3220,8
|
|
20230908,131900,260831465,3220,3220,3220,3220,5
|
|
20230908,131800,260815365,3220,3220,3220,3220,0
|
|
20230908,131700,260815365,3220,3215,3220,3215,303
|
|
20230908,131600,259839735,3215,3215,3215,3215,0
|
|
20230908,131500,259839735,3215,3215,3215,3215,10
|
|
20230908,131400,259807585,3220,3220,3220,3220,0
|
|
20230908,131300,259807585,3220,3220,3220,3220,1
|
|
20230908,131200,259804365,3220,3220,3220,3220,6
|
|
20230908,131100,259785045,3220,3220,3220,3220,0
|
|
20230908,131000,259785045,3220,3220,3220,3220,5
|
|
20230908,130900,259768945,3220,3220,3220,3220,0
|
|
20230908,130800,259768945,3220,3220,3220,3220,6
|
|
20230908,130700,259749625,3220,3220,3225,3220,293
|
|
20230908,130600,258804900,3220,3215,3220,3215,431
|
|
20230908,130500,257419130,3210,3210,3210,3210,5
|
|
20230908,130400,257403080,3215,3215,3215,3215,0
|
|
20230908,130300,257403080,3215,3210,3215,3210,7
|
|
20230908,130200,257380605,3210,3215,3215,3210,85
|
|
20230908,130100,257107750,3215,3225,3225,3215,989
|
|
20230908,130000,253927050,3220,3220,3220,3220,12
|
|
20230908,125900,253888410,3225,3225,3225,3225,22
|
|
20230908,125800,253817460,3220,3220,3225,3220,267
|
|
20230908,125700,252957660,3215,3215,3215,3215,776
|
|
20230908,125600,250462820,3210,3215,3215,3210,29
|
|
20230908,125500,250369610,3210,3210,3210,3210,0
|
|
20230908,125400,250369610,3210,3210,3215,3210,362
|
|
20230908,125300,249207470,3210,3205,3210,3205,36
|
|
20230908,125200,249091935,3210,3210,3210,3210,24
|
|
20230908,125100,249014895,3205,3205,3205,3205,6
|
|
20230908,125000,248995665,3205,3205,3205,3205,0
|
|
20230908,124900,248995665,3205,3210,3210,3205,114
|
|
20230908,124800,248629755,3205,3205,3205,3205,0
|
|
20230908,124700,248629755,3205,3205,3205,3205,5
|
|
20230908,124600,248613730,3205,3205,3205,3205,636
|
|
20230908,124500,246575350,3205,3205,3205,3205,0
|
|
20230908,124400,246575350,3205,3205,3205,3205,5
|
|
20230908,124300,246559325,3210,3215,3215,3210,432
|
|
20230908,124200,245172405,3210,3210,3210,3210,6
|
|
20230908,124100,245153145,3210,3210,3210,3210,5
|
|
20230908,124000,245137095,3210,3210,3210,3210,35
|
|
20230908,123900,245024745,3210,3210,3210,3210,6
|
|
20230908,123800,245005485,3215,3215,3215,3215,26
|
|
20230908,123700,244921895,3210,3215,3215,3210,33
|
|
20230908,123600,244815830,3215,3215,3215,3215,25
|
|
20230908,123500,244735455,3210,3210,3210,3210,5
|
|
20230908,123400,244719405,3210,3205,3210,3205,181
|
|
20230908,123300,244138425,3210,3210,3210,3210,1
|
|
20230908,123200,244135215,3205,3205,3205,3205,5
|
|
20230908,123100,244119190,3210,3210,3210,3210,1
|
|
20230908,123000,244115980,3205,3210,3210,3205,43
|
|
20230908,122900,243977980,3205,3205,3205,3205,0
|
|
20230908,122800,243977980,3205,3210,3210,3205,20
|
|
20230908,122700,243913810,3210,3205,3210,3205,1287
|
|
20230908,122600,239782565,3205,3205,3205,3205,0
|
|
20230908,122500,239782565,3205,3205,3205,3205,6
|
|
20230908,122400,239763335,3210,3210,3210,3210,0
|
|
20230908,122300,239763335,3210,3205,3210,3205,3485
|
|
20230908,122200,228588910,3205,3205,3205,3205,200
|
|
20230908,122100,227947910,3200,3200,3200,3200,6
|
|
20230908,122000,227928710,3205,3205,3205,3205,2389
|
|
20230908,121900,220271965,3205,3205,3205,3205,40
|
|
20230908,121800,220143765,3205,3210,3210,3205,10
|
|
20230908,121700,220111690,3210,3210,3210,3210,10
|
|
20230908,121600,220079590,3205,3205,3205,3205,6
|
|
20230908,121500,220060360,3205,3205,3205,3205,5
|
|
20230908,121400,220044335,3210,3215,3215,3210,4636
|
|
20230908,121300,205162720,3215,3215,3215,3210,61
|
|
20230908,121200,204966635,3215,3215,3215,3215,26
|
|
20230908,121100,204883045,3210,3215,3215,3210,32
|
|
20230908,121000,204780195,3215,3215,3215,3215,23
|
|
20230908,120900,204706250,3210,3215,3215,3210,28
|
|
20230908,120800,204616255,3210,3210,3210,3210,10
|
|
20230908,120700,204584155,3215,3215,3215,3215,31
|
|
20230908,120600,204484490,3215,3210,3215,3210,56
|
|
20230908,120500,204304475,3215,3215,3215,3215,27
|
|
20230908,120400,204217670,3210,3210,3210,3210,6
|
|
20230908,120300,204198410,3215,3215,3215,3215,40
|
|
20230908,120200,204069810,3210,3215,3215,3210,46
|
|
20230908,120100,203921945,3210,3210,3210,3210,6
|
|
20230908,120000,203902685,3215,3215,3215,3215,35
|
|
20230908,115900,203790160,3210,3215,3215,3210,40
|
|
20230908,115800,203661590,3215,3215,3215,3215,21
|
|
20230908,115700,203594075,3215,3215,3215,3210,96
|
|
20230908,115600,203285460,3210,3210,3210,3210,0
|
|
20230908,115500,203285460,3210,3210,3215,3210,47
|
|
20230908,115400,203134390,3215,3215,3215,3210,19
|
|
20230908,115300,203073330,3215,3215,3215,3215,36
|
|
20230908,115200,202957590,3215,3215,3215,3210,133
|
|
20230908,115100,202530025,3215,3215,3215,3215,800
|
|
20230908,115000,199958025,3210,3215,3215,3210,21
|
|
20230908,114900,199890540,3215,3210,3215,3210,173
|
|
20230908,114800,199334370,3210,3210,3210,3210,0
|
|
20230908,114700,199334370,3210,3210,3210,3210,6
|
|
20230908,114600,199315110,3210,3210,3210,3210,2035
|
|
20230908,114500,192782760,3210,3220,3220,3210,1997
|
|
20230908,114400,186361290,3220,3220,3220,3220,98
|
|
20230908,114300,186045730,3215,3220,3220,3215,63
|
|
20230908,114200,185842900,3220,3220,3220,3215,73
|
|
20230908,114100,185607870,3220,3220,3220,3220,70
|
|
20230908,114000,185382470,3215,3220,3220,3215,193
|
|
20230908,113900,184761835,3220,3220,3220,3220,27
|
|
20230908,113800,184674895,3215,3220,3220,3215,160
|
|
20230908,113700,184160430,3215,3220,3220,3215,11
|
|
20230908,113600,184125015,3215,3215,3215,3215,15
|
|
20230908,113500,184076790,3215,3215,3215,3215,6
|
|
20230908,113400,184057500,3220,3220,3220,3220,3
|
|
20230908,113300,184047840,3215,3220,3220,3215,7
|
|
20230908,113200,184025330,3215,3215,3215,3215,0
|
|
20230908,113100,184025330,3215,3215,3215,3215,5
|
|
20230908,113000,184009255,3215,3220,3220,3215,728
|
|
20230908,112900,181665520,3220,3220,3220,3220,24
|
|
20230908,112800,181588240,3220,3220,3220,3220,156
|
|
20230908,112700,181085920,3220,3220,3220,3220,64
|
|
20230908,112600,180879840,3215,3215,3215,3215,6
|
|
20230908,112500,180860550,3220,3220,3220,3220,10
|
|
20230908,112400,180828350,3220,3220,3220,3220,184
|
|
20230908,112300,180235870,3220,3215,3220,3210,2859
|
|
20230908,112200,171041460,3215,3215,3215,3210,477
|
|
20230908,112100,169510105,3215,3215,3215,3210,24
|
|
20230908,112000,169432975,3215,3215,3215,3215,17
|
|
20230908,111900,169378320,3210,3215,3215,3210,28
|
|
20230908,111800,169288325,3215,3215,3215,3215,19
|
|
20230908,111700,169227240,3210,3215,3215,3210,36
|
|
20230908,111600,169111530,3215,3215,3215,3210,32
|
|
20230908,111500,169008675,3215,3215,3215,3210,66
|
|
20230908,111400,168796560,3215,3210,3215,3210,27
|
|
20230908,111300,168709785,3215,3215,3215,3215,31
|
|
20230908,111200,168610120,3210,3215,3215,3210,28
|
|
20230908,111100,168520130,3215,3215,3215,3215,23
|
|
20230908,111000,168446185,3210,3215,3215,3210,33
|
|
20230908,110900,168340115,3215,3210,3215,3210,29
|
|
20230908,110800,168246910,3210,3210,3210,3210,0
|
|
20230908,110700,168246910,3210,3210,3210,3210,5
|
|
20230908,110600,168230860,3215,3215,3215,3215,13
|
|
20230908,110500,168189065,3215,3215,3215,3210,22
|
|
20230908,110400,168118365,3215,3220,3220,3215,3859
|
|
20230908,110300,155711500,3215,3220,3220,3215,7
|
|
20230908,110200,155688990,3220,3215,3220,3215,10
|
|
20230908,110100,155656815,3215,3215,3215,3215,0
|
|
20230908,110000,155656815,3215,3220,3220,3215,8
|
|
20230908,105900,155631085,3220,3220,3220,3220,881
|
|
20230908,105800,152794265,3220,3225,3225,3220,78
|
|
20230908,105700,152542740,3225,3225,3225,3225,381
|
|
20230908,105600,151314015,3230,3220,3230,3220,1175
|
|
20230908,105500,147529150,3220,3225,3225,3215,649
|
|
20230908,105400,145439640,3220,3220,3220,3220,0
|
|
20230908,105300,145439640,3220,3220,3225,3220,65
|
|
20230908,105200,145230140,3220,3220,3220,3220,2210
|
|
20230908,105100,138113940,3215,3215,3215,3215,953
|
|
20230908,105000,135050045,3215,3215,3215,3215,587
|
|
20230908,104900,133162840,3220,3220,3220,3220,0
|
|
20230908,104800,133162840,3220,3220,3220,3220,2304
|
|
20230908,104700,125743960,3225,3225,3225,3225,30
|
|
20230908,104600,125647210,3225,3230,3230,3225,684
|
|
20230908,104500,123441245,3230,3230,3230,3230,14
|
|
20230908,104400,123396025,3225,3230,3230,3225,36
|
|
20230908,104300,123279775,3225,3230,3230,3225,21
|
|
20230908,104200,123211975,3230,3230,3230,3230,16
|
|
20230908,104100,123160295,3225,3230,3230,3225,22
|
|
20230908,104000,123089260,3230,3230,3230,3230,25
|
|
20230908,103900,123008510,3225,3230,3230,3225,21
|
|
20230908,103800,122940710,3230,3230,3230,3230,19
|
|
20230908,103700,122879340,3225,3230,3230,3225,27
|
|
20230908,103600,122792155,3225,3230,3230,3225,28
|
|
20230908,103500,122701745,3230,3230,3230,3230,184
|
|
20230908,103400,122107425,3230,3230,3230,3225,43
|
|
20230908,103300,121968565,3230,3230,3230,3230,52
|
|
20230908,103200,121800605,3225,3230,3230,3225,61
|
|
20230908,103100,121603600,3225,3225,3225,3225,6
|
|
20230908,103000,121584250,3230,3230,3230,3230,39
|
|
20230908,102900,121458280,3225,3230,3230,3225,59
|
|
20230908,102800,121267735,3230,3230,3230,3230,42
|
|
20230908,102700,121132075,3230,3230,3230,3225,131
|
|
20230908,102600,120708975,3225,3225,3225,3225,0
|
|
20230908,102500,120708975,3225,3230,3230,3225,48
|
|
20230908,102400,120553965,3225,3225,3225,3225,5
|
|
20230908,102300,120537840,3230,3230,3230,3230,49
|
|
20230908,102200,120379570,3225,3225,3225,3225,6
|
|
20230908,102100,120360220,3235,3230,3235,3230,998
|
|
20230908,102000,117133685,3225,3230,3230,3225,1005
|
|
20230908,101900,113887560,3225,3225,3225,3225,968
|
|
20230908,101800,110765760,3225,3220,3225,3220,46
|
|
20230908,101700,110617440,3220,3220,3220,3220,543
|
|
20230908,101600,108868980,3220,3220,3220,3220,301
|
|
20230908,101500,107899760,3225,3220,3225,3220,45
|
|
20230908,101400,107754660,3220,3220,3220,3220,1184
|
|
20230908,101300,103942180,3220,3220,3220,3215,159
|
|
20230908,101200,103430230,3220,3220,3220,3220,1
|
|
20230908,101100,103427010,3215,3220,3220,3215,887
|
|
20230908,101000,100570895,3225,3220,3225,3220,46
|
|
20230908,100900,100422575,3220,3220,3220,3220,855
|
|
20230908,100800,97669475,3220,3215,3220,3215,45
|
|
20230908,100700,97524600,3220,3220,3220,3220,1932
|
|
20230908,100600,91303560,3220,3225,3225,3220,1647
|
|
20230908,100500,85992015,3230,3225,3230,3225,46
|
|
20230908,100400,85843465,3230,3230,3230,3230,2
|
|
20230908,100300,85837005,3230,3225,3230,3225,47
|
|
20230908,100200,85685220,3230,3225,3230,3225,468
|
|
20230908,100100,84174920,3230,3230,3230,3225,52
|
|
20230908,100000,84006990,3225,3230,3230,3225,1235
|
|
20230908,095900,80017980,3230,3235,3235,3230,278
|
|
20230908,095800,79119425,3235,3240,3240,3230,5047
|
|
20230908,095700,62792770,3240,3240,3240,3240,0
|
|
20230908,095600,62792770,3240,3240,3245,3240,772
|
|
20230908,095500,60291290,3240,3250,3250,3240,1114
|
|
20230908,095400,56675735,3245,3245,3245,3245,136
|
|
20230908,095300,56234415,3250,3250,3250,3250,41
|
|
20230908,095200,56101165,3245,3245,3245,3245,143
|
|
20230908,095100,55637130,3250,3245,3250,3245,45
|
|
20230908,095000,55490905,3245,3245,3245,3245,132
|
|
20230908,094900,55062565,3250,3245,3250,3245,49
|
|
20230908,094800,54903350,3245,3255,3255,3245,1524
|
|
20230908,094700,49948745,3255,3255,3255,3255,6
|
|
20230908,094600,49929215,3255,3255,3255,3255,442
|
|
20230908,094500,48490505,3250,3255,3255,3250,566
|
|
20230908,094400,46648200,3250,3250,3250,3250,137
|
|
20230908,094300,46202950,3250,3250,3250,3250,0
|
|
20230908,094200,46202950,3250,3255,3255,3250,230
|
|
20230908,094100,45455415,3255,3255,3255,3255,0
|
|
20230908,094000,45455415,3255,3255,3255,3255,137
|
|
20230908,093900,45009480,3260,3265,3265,3260,609
|
|
20230908,093800,43022175,3265,3270,3270,3265,134
|
|
20230908,093700,42584655,3270,3265,3270,3265,6
|
|
20230908,093600,42565060,3280,3275,3280,3265,558
|
|
20230908,093500,40738910,3275,3265,3275,3265,7
|
|
20230908,093400,40716045,3265,3270,3275,3265,208
|
|
20230908,093300,40036005,3270,3265,3280,3265,725
|
|
20230908,093200,37664065,3265,3260,3270,3260,1589
|
|
20230908,093100,32474540,3260,3260,3260,3260,158
|
|
20230908,093000,31959460,3260,3255,3260,3255,146
|
|
20230908,092900,31484185,3250,3250,3250,3250,0
|
|
20230908,092800,31484185,3250,3275,3275,3250,665
|
|
20230908,092700,29310890,3265,3270,3270,3265,588
|
|
20230908,092600,27388325,3270,3260,3270,3260,349
|
|
20230908,092500,26249380,3265,3255,3265,3255,540
|
|
20230908,092400,24488585,3255,3260,3260,3255,216
|
|
20230908,092300,23785085,3255,3255,3255,3255,6
|
|
20230908,092200,23765555,3260,3260,3260,3255,384
|
|
20230908,092100,22514450,3260,3270,3270,3260,520
|
|
20230908,092000,20815150,3270,3270,3270,3270,132
|
|
20230908,091900,20383510,3270,3270,3270,3270,70
|
|
20230908,091800,20154610,3265,3265,3265,3265,137
|
|
20230908,091700,19707305,3265,3265,3265,3265,0
|
|
20230908,091600,19707305,3265,3275,3275,3265,321
|
|
20230908,091500,18658400,3260,3260,3260,3260,0
|
|
20230908,091400,18658400,3260,3265,3275,3260,485
|
|
20230908,091300,17074845,3265,3260,3265,3260,435
|
|
20230908,091200,15655530,3255,3255,3255,3255,207
|
|
20230908,091100,14981745,3260,3260,3260,3260,25
|
|
20230908,091000,14900245,3260,3265,3265,3260,157
|
|
20230908,090900,14387950,3265,3265,3265,3265,0
|
|
20230908,090800,14387950,3265,3265,3265,3265,136
|
|
20230908,090700,13943910,3270,3270,3270,3270,348
|
|
20230908,090600,12805950,3270,3270,3270,3270,685
|
|
20230908,090500,10566000,3265,3265,3265,3265,0
|
|
20230908,090400,10566000,3265,3270,3270,3265,188
|
|
20230908,090300,9951445,3270,3270,3270,3270,8
|
|
20230908,090200,9925285,3260,3260,3265,3260,1358
|
|
20230908,090100,5493900,3265,3265,3265,3265,163
|
|
20230908,090000,4961705,3265,3260,3270,3260,1521
|