606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190300,370203420,3220,3220,3220,3220,3148
|
|
20230912,190200,370203420,3220,3220,3220,3220,0
|
|
20230912,190100,370203420,3220,3220,3220,3220,0
|
|
20230912,190000,370203420,3220,3220,3220,3220,0
|
|
20230912,185900,370203420,3220,3220,3220,3220,0
|
|
20230912,185800,370203420,3220,3220,3220,3220,0
|
|
20230912,185700,370203420,3220,3220,3220,3220,0
|
|
20230912,185600,370203420,3220,3220,3220,3220,0
|
|
20230912,185500,370203420,3220,3220,3220,3220,0
|
|
20230912,185400,370203420,3220,3220,3220,3220,0
|
|
20230912,185300,370203420,3220,3220,3220,3220,0
|
|
20230912,185200,370203420,3220,3220,3220,3220,0
|
|
20230912,185100,370203420,3220,3220,3220,3220,0
|
|
20230912,185000,370203420,3220,3220,3220,3220,0
|
|
20230912,184900,370203420,3220,3220,3220,3220,0
|
|
20230912,184800,370203420,3220,3220,3220,3220,0
|
|
20230912,184700,370203420,3220,3220,3220,3220,0
|
|
20230912,184600,370203420,3220,3220,3220,3220,0
|
|
20230912,184500,370203420,3220,3220,3220,3220,0
|
|
20230912,184400,370203420,3220,3220,3220,3220,0
|
|
20230912,184300,370203420,3220,3220,3220,3220,0
|
|
20230912,184200,370203420,3220,3220,3220,3220,0
|
|
20230912,184100,370203420,3220,3220,3220,3220,0
|
|
20230912,184000,370203420,3220,3220,3220,3220,0
|
|
20230912,183900,370203420,3220,3220,3220,3220,0
|
|
20230912,183800,370203420,3220,3220,3220,3220,0
|
|
20230912,183700,370203420,3220,3220,3220,3220,0
|
|
20230912,183600,370203420,3220,3220,3220,3220,0
|
|
20230912,183500,370203420,3220,3220,3220,3220,0
|
|
20230912,183400,370203420,3220,3220,3220,3220,0
|
|
20230912,183300,370203420,3220,3220,3220,3220,3148
|
|
20230912,183200,370203420,3220,3220,3220,3220,0
|
|
20230912,183100,370203420,3220,3220,3220,3220,0
|
|
20230912,183000,370203420,3220,3220,3220,3220,0
|
|
20230912,182900,370203420,3220,3220,3220,3220,0
|
|
20230912,182800,370203420,3220,3220,3220,3220,0
|
|
20230912,182700,370203420,3220,3220,3220,3220,0
|
|
20230912,182600,370203420,3220,3220,3220,3220,0
|
|
20230912,182500,370203420,3220,3220,3220,3220,0
|
|
20230912,182400,370203420,3220,3220,3220,3220,0
|
|
20230912,182300,370203420,3220,3220,3220,3220,0
|
|
20230912,182200,370203420,3220,3220,3220,3220,0
|
|
20230912,182100,370203420,3220,3220,3220,3220,0
|
|
20230912,182000,370203420,3220,3220,3220,3220,0
|
|
20230912,181900,370203420,3220,3220,3220,3220,0
|
|
20230912,181800,370203420,3220,3220,3220,3220,0
|
|
20230912,181700,370203420,3220,3220,3220,3220,0
|
|
20230912,181600,370203420,3220,3220,3220,3220,0
|
|
20230912,181500,370203420,3220,3220,3220,3220,0
|
|
20230912,181400,370203420,3220,3220,3220,3220,0
|
|
20230912,181300,370203420,3220,3220,3220,3220,0
|
|
20230912,181200,370203420,3220,3220,3220,3220,0
|
|
20230912,181100,370203420,3220,3220,3220,3220,0
|
|
20230912,181000,370203420,3220,3220,3220,3220,0
|
|
20230912,180900,370203420,3220,3220,3220,3220,0
|
|
20230912,180800,370203420,3220,3220,3220,3220,0
|
|
20230912,180700,370203420,3220,3220,3220,3220,0
|
|
20230912,180600,370203420,3220,3220,3220,3220,0
|
|
20230912,180500,370203420,3220,3220,3220,3220,0
|
|
20230912,180400,370203420,3220,3220,3220,3220,0
|
|
20230912,180300,370203420,3220,3220,3220,3220,3148
|
|
20230912,180200,370203420,3220,3220,3220,3220,0
|
|
20230912,180100,370203420,3220,3220,3220,3220,0
|
|
20230912,180000,370203420,3220,3220,3220,3220,0
|
|
20230912,175900,370203420,3220,3220,3220,3220,0
|
|
20230912,175800,370203420,3220,3220,3220,3220,0
|
|
20230912,175700,370203420,3220,3220,3220,3220,0
|
|
20230912,175600,370203420,3220,3220,3220,3220,0
|
|
20230912,175500,370203420,3220,3220,3220,3220,0
|
|
20230912,175400,370203420,3220,3220,3220,3220,0
|
|
20230912,175300,370203420,3220,3220,3220,3220,0
|
|
20230912,175200,370203420,3220,3220,3220,3220,0
|
|
20230912,175100,370203420,3220,3220,3220,3220,0
|
|
20230912,175000,370203420,3220,3220,3220,3220,0
|
|
20230912,174900,370203420,3220,3220,3220,3220,0
|
|
20230912,174800,370203420,3220,3220,3220,3220,0
|
|
20230912,174700,370203420,3220,3220,3220,3220,0
|
|
20230912,174600,370203420,3220,3220,3220,3220,0
|
|
20230912,174500,370203420,3220,3220,3220,3220,0
|
|
20230912,174400,370203420,3220,3220,3220,3220,0
|
|
20230912,174300,370203420,3220,3220,3220,3220,0
|
|
20230912,174200,370203420,3220,3220,3220,3220,0
|
|
20230912,174100,370203420,3220,3220,3220,3220,0
|
|
20230912,174000,370203420,3220,3220,3220,3220,0
|
|
20230912,173900,370203420,3220,3220,3220,3220,0
|
|
20230912,173800,370203420,3220,3220,3220,3220,0
|
|
20230912,173700,370203420,3220,3220,3220,3220,0
|
|
20230912,173600,370203420,3220,3220,3220,3220,0
|
|
20230912,173500,370203420,3220,3220,3220,3220,0
|
|
20230912,173400,370203420,3220,3220,3220,3220,0
|
|
20230912,173300,370203420,3220,3220,3220,3220,3148
|
|
20230912,173200,370203420,3220,3220,3220,3220,0
|
|
20230912,173100,370203420,3220,3220,3220,3220,0
|
|
20230912,173000,370203420,3220,3220,3220,3220,0
|
|
20230912,172900,370203420,3220,3220,3220,3220,0
|
|
20230912,172800,370203420,3220,3220,3220,3220,0
|
|
20230912,172700,370203420,3220,3220,3220,3220,0
|
|
20230912,172600,370203420,3220,3220,3220,3220,0
|
|
20230912,172500,370203420,3220,3220,3220,3220,0
|
|
20230912,172400,370203420,3220,3220,3220,3220,0
|
|
20230912,172300,370203420,3220,3220,3220,3220,0
|
|
20230912,172200,370203420,3220,3220,3220,3220,0
|
|
20230912,172100,370203420,3220,3220,3220,3220,0
|
|
20230912,172000,370203420,3220,3220,3220,3220,0
|
|
20230912,171900,370203420,3220,3220,3220,3220,0
|
|
20230912,171800,370203420,3220,3220,3220,3220,0
|
|
20230912,171700,370203420,3220,3220,3220,3220,0
|
|
20230912,171600,370203420,3220,3220,3220,3220,0
|
|
20230912,171500,370203420,3220,3220,3220,3220,0
|
|
20230912,171400,370203420,3220,3220,3220,3220,0
|
|
20230912,171300,370203420,3220,3220,3220,3220,0
|
|
20230912,171200,370203420,3220,3220,3220,3220,0
|
|
20230912,171100,370203420,3220,3220,3220,3220,0
|
|
20230912,171000,370203420,3220,3220,3220,3220,0
|
|
20230912,170900,370203420,3220,3220,3220,3220,0
|
|
20230912,170800,370203420,3220,3220,3220,3220,0
|
|
20230912,170700,370203420,3220,3220,3220,3220,0
|
|
20230912,170600,370203420,3220,3220,3220,3220,0
|
|
20230912,170500,370203420,3220,3220,3220,3220,0
|
|
20230912,170400,370203420,3220,3220,3220,3220,0
|
|
20230912,170300,370203420,3220,3220,3220,3220,3148
|
|
20230912,170200,370203420,3220,3220,3220,3220,0
|
|
20230912,170100,370203420,3220,3220,3220,3220,0
|
|
20230912,170000,370203420,3220,3220,3220,3220,0
|
|
20230912,165900,370203420,3220,3220,3220,3220,0
|
|
20230912,165800,370203420,3220,3220,3220,3220,0
|
|
20230912,165700,370203420,3220,3220,3220,3220,0
|
|
20230912,165600,370203420,3220,3220,3220,3220,0
|
|
20230912,165500,370203420,3220,3220,3220,3220,0
|
|
20230912,165400,370203420,3220,3220,3220,3220,0
|
|
20230912,165300,370203420,3220,3220,3220,3220,0
|
|
20230912,165200,370203420,3220,3220,3220,3220,0
|
|
20230912,165100,370203420,3220,3220,3220,3220,0
|
|
20230912,165000,370203420,3220,3220,3220,3220,0
|
|
20230912,164900,370203420,3220,3220,3220,3220,0
|
|
20230912,164800,370203420,3220,3220,3220,3220,0
|
|
20230912,164700,370203420,3220,3220,3220,3220,0
|
|
20230912,164600,370203420,3220,3220,3220,3220,0
|
|
20230912,164500,370203420,3220,3220,3220,3220,0
|
|
20230912,164400,370203420,3220,3220,3220,3220,0
|
|
20230912,164300,370203420,3220,3220,3220,3220,0
|
|
20230912,164200,370203420,3220,3220,3220,3220,0
|
|
20230912,164100,370203420,3220,3220,3220,3220,0
|
|
20230912,164000,370203420,3220,3220,3220,3220,0
|
|
20230912,163900,370203420,3220,3220,3220,3220,0
|
|
20230912,163800,370203420,3220,3220,3220,3220,0
|
|
20230912,163700,370203420,3220,3220,3220,3220,0
|
|
20230912,163600,370203420,3220,3220,3220,3220,0
|
|
20230912,163500,370203420,3220,3220,3220,3220,0
|
|
20230912,163400,370203420,3220,3220,3220,3220,0
|
|
20230912,163300,370203420,3220,3220,3220,3220,3148
|
|
20230912,163200,370203420,3220,3220,3220,3220,0
|
|
20230912,163100,370203420,3220,3220,3220,3220,0
|
|
20230912,163000,370203420,3220,3220,3220,3220,0
|
|
20230912,162900,370203420,3220,3220,3220,3220,0
|
|
20230912,162800,370203420,3220,3220,3220,3220,0
|
|
20230912,162700,370203420,3220,3220,3220,3220,0
|
|
20230912,162600,370203420,3220,3220,3220,3220,0
|
|
20230912,162500,370203420,3220,3220,3220,3220,0
|
|
20230912,162400,370203420,3220,3220,3220,3220,0
|
|
20230912,162300,370203420,3220,3220,3220,3220,0
|
|
20230912,162200,370203420,3220,3220,3220,3220,0
|
|
20230912,162100,370203420,3220,3220,3220,3220,0
|
|
20230912,162000,370203420,3220,3220,3220,3220,0
|
|
20230912,161900,370203420,3220,3220,3220,3220,0
|
|
20230912,161800,370203420,3220,3220,3220,3220,0
|
|
20230912,161700,370203420,3220,3220,3220,3220,0
|
|
20230912,161600,370203420,3220,3220,3220,3220,0
|
|
20230912,161500,370203420,3220,3220,3220,3220,0
|
|
20230912,161400,370203420,3220,3220,3220,3220,0
|
|
20230912,161300,370203420,3220,3220,3220,3220,0
|
|
20230912,161200,370203420,3220,3220,3220,3220,0
|
|
20230912,161100,370203420,3220,3220,3220,3220,0
|
|
20230912,161000,370203420,3220,3220,3220,3220,0
|
|
20230912,160900,370203420,3220,3220,3220,3220,0
|
|
20230912,160800,370203420,3220,3220,3220,3220,0
|
|
20230912,160700,370203420,3220,3220,3220,3220,0
|
|
20230912,160600,370203420,3220,3220,3220,3220,0
|
|
20230912,160500,370203420,3220,3220,3220,3220,0
|
|
20230912,160400,370203420,3220,3220,3220,3220,0
|
|
20230912,160300,370203420,3220,3220,3220,3220,3148
|
|
20230912,160200,370203420,3220,3220,3220,3220,0
|
|
20230912,160100,370203420,3220,3220,3220,3220,0
|
|
20230912,160000,370203420,3220,3220,3220,3220,0
|
|
20230912,155900,370203420,3220,3220,3220,3220,0
|
|
20230912,155800,370203420,3220,3220,3220,3220,0
|
|
20230912,155700,370203420,3220,3220,3220,3220,0
|
|
20230912,155600,370203420,3220,3220,3220,3220,0
|
|
20230912,155500,370203420,3220,3220,3220,3220,0
|
|
20230912,155400,370203420,3220,3220,3220,3220,0
|
|
20230912,155300,370203420,3220,3220,3220,3220,0
|
|
20230912,155200,370203420,3220,3220,3220,3220,0
|
|
20230912,155100,370203420,3220,3220,3220,3220,0
|
|
20230912,155000,370203420,3220,3220,3220,3220,0
|
|
20230912,154900,370203420,3220,3220,3220,3220,0
|
|
20230912,154800,370203420,3220,3220,3220,3220,0
|
|
20230912,154700,370203420,3220,3220,3220,3220,0
|
|
20230912,154600,370203420,3220,3220,3220,3220,0
|
|
20230912,154500,370203420,3220,3220,3220,3220,0
|
|
20230912,154400,370203420,3220,3220,3220,3220,0
|
|
20230912,154300,370203420,3220,3220,3220,3220,0
|
|
20230912,154200,370203420,3220,3220,3220,3220,0
|
|
20230912,154100,370203420,3220,3220,3220,3220,0
|
|
20230912,154000,370203420,3220,3220,3220,3220,0
|
|
20230912,153900,370203420,3220,3220,3220,3220,0
|
|
20230912,153800,370203420,3220,3220,3220,3220,0
|
|
20230912,153700,370203420,3220,3220,3220,3220,0
|
|
20230912,153600,370203420,3220,3220,3220,3220,0
|
|
20230912,153500,370203420,3220,3220,3220,3220,0
|
|
20230912,153400,370203420,3220,3220,3220,3220,0
|
|
20230912,153300,370203420,3220,3220,3220,3220,3148
|
|
20230912,153200,370203420,3220,3220,3220,3220,0
|
|
20230912,153100,370203420,3220,3220,3220,3220,0
|
|
20230912,153000,370203420,3220,3220,3220,3220,3148
|
|
20230912,152900,360066860,3190,3190,3190,3190,0
|
|
20230912,152800,360066860,3190,3190,3190,3190,0
|
|
20230912,152700,360066860,3190,3190,3190,3190,0
|
|
20230912,152600,360066860,3190,3190,3190,3190,0
|
|
20230912,152500,360066860,3190,3190,3190,3190,0
|
|
20230912,152400,360066860,3190,3190,3190,3190,0
|
|
20230912,152300,360066860,3190,3190,3190,3190,0
|
|
20230912,152200,360066860,3190,3190,3190,3190,0
|
|
20230912,152100,360066860,3190,3190,3190,3190,0
|
|
20230912,152000,360066860,3190,3190,3190,3190,0
|
|
20230912,151900,360066860,3190,3210,3210,3190,870
|
|
20230912,151800,357286030,3195,3195,3195,3195,99
|
|
20230912,151700,356969725,3210,3195,3210,3195,752
|
|
20230912,151600,354561295,3200,3210,3215,3195,702
|
|
20230912,151500,352310095,3210,3200,3215,3200,209
|
|
20230912,151400,351640130,3200,3210,3215,3195,1169
|
|
20230912,151300,347891145,3200,3195,3200,3195,86
|
|
20230912,151200,347616265,3210,3210,3210,3195,282
|
|
20230912,151100,346711450,3210,3195,3210,3195,2070
|
|
20230912,151000,340080690,3195,3190,3195,3190,652
|
|
20230912,150900,337998225,3195,3195,3195,3190,776
|
|
20230912,150800,335519205,3190,3190,3190,3190,66
|
|
20230912,150700,335308665,3195,3195,3195,3195,0
|
|
20230912,150600,335308665,3195,3195,3195,3195,0
|
|
20230912,150500,335308665,3195,3190,3195,3190,15
|
|
20230912,150400,335260810,3190,3190,3190,3190,200
|
|
20230912,150300,334622810,3190,3190,3190,3190,970
|
|
20230912,150200,331528510,3195,3195,3195,3195,0
|
|
20230912,150100,331528510,3195,3195,3195,3195,1903
|
|
20230912,150000,325448425,3195,3190,3195,3190,43
|
|
20230912,145900,325311215,3190,3195,3195,3190,2282
|
|
20230912,145800,318021460,3195,3195,3195,3195,0
|
|
20230912,145700,318021460,3195,3195,3195,3195,500
|
|
20230912,145600,316423960,3195,3195,3195,3195,1001
|
|
20230912,145500,313225765,3195,3195,3195,3195,0
|
|
20230912,145400,313225765,3195,3190,3195,3190,101
|
|
20230912,145300,312903120,3190,3190,3190,3190,0
|
|
20230912,145200,312903120,3190,3190,3190,3190,65
|
|
20230912,145100,312695770,3195,3195,3195,3195,1
|
|
20230912,145000,312692575,3190,3190,3190,3190,0
|
|
20230912,144900,312692575,3190,3190,3190,3190,56
|
|
20230912,144800,312513935,3190,3190,3190,3190,0
|
|
20230912,144700,312513935,3190,3190,3190,3190,0
|
|
20230912,144600,312513935,3190,3190,3190,3190,0
|
|
20230912,144500,312513935,3190,3190,3190,3190,0
|
|
20230912,144400,312513935,3190,3190,3190,3190,0
|
|
20230912,144300,312513935,3190,3190,3190,3190,0
|
|
20230912,144200,312513935,3190,3190,3190,3190,85
|
|
20230912,144100,312242785,3190,3190,3190,3190,0
|
|
20230912,144000,312242785,3190,3190,3190,3190,0
|
|
20230912,143900,312242785,3190,3190,3190,3190,17
|
|
20230912,143800,312188555,3195,3195,3195,3195,0
|
|
20230912,143700,312188555,3195,3195,3195,3195,2
|
|
20230912,143600,312182165,3195,3195,3195,3195,84
|
|
20230912,143500,311913785,3195,3195,3195,3195,0
|
|
20230912,143400,311913785,3195,3195,3195,3195,0
|
|
20230912,143300,311913785,3195,3195,3195,3195,0
|
|
20230912,143200,311913785,3195,3195,3195,3195,168
|
|
20230912,143100,311377025,3195,3195,3195,3195,169
|
|
20230912,143000,310837070,3195,3195,3195,3195,92
|
|
20230912,142900,310543130,3195,3195,3195,3195,0
|
|
20230912,142800,310543130,3195,3195,3195,3195,0
|
|
20230912,142700,310543130,3195,3195,3195,3195,74
|
|
20230912,142600,310306700,3195,3200,3200,3195,367
|
|
20230912,142500,309133710,3195,3200,3200,3195,214
|
|
20230912,142400,308449555,3200,3200,3200,3200,211
|
|
20230912,142300,307774355,3190,3200,3200,3190,315
|
|
20230912,142200,306766555,3190,3190,3190,3190,0
|
|
20230912,142100,306766555,3190,3190,3195,3190,2201
|
|
20230912,142000,299738340,3190,3190,3190,3190,16
|
|
20230912,141900,299687300,3185,3185,3185,3185,857
|
|
20230912,141800,296957755,3180,3195,3195,3180,5689
|
|
20230912,141700,278845195,3195,3195,3195,3195,3
|
|
20230912,141600,278835610,3185,3185,3185,3185,0
|
|
20230912,141500,278835610,3185,3185,3185,3185,0
|
|
20230912,141400,278835610,3185,3185,3185,3185,0
|
|
20230912,141300,278835610,3185,3185,3185,3185,0
|
|
20230912,141200,278835610,3185,3190,3190,3185,1346
|
|
20230912,141100,274541915,3195,3195,3195,3195,170
|
|
20230912,141000,273998765,3195,3195,3195,3195,613
|
|
20230912,140900,272040230,3195,3190,3195,3190,3194
|
|
20230912,140800,261841085,3190,3190,3190,3185,676
|
|
20230912,140700,259685290,3190,3190,3190,3190,0
|
|
20230912,140600,259685290,3190,3190,3190,3190,33
|
|
20230912,140500,259580020,3185,3190,3190,3185,662
|
|
20230912,140400,257468550,3185,3190,3190,3185,2470
|
|
20230912,140300,249591600,3190,3195,3195,3190,1771
|
|
20230912,140200,243937685,3195,3195,3195,3195,1098
|
|
20230912,140100,240429575,3200,3200,3200,3200,0
|
|
20230912,140000,240429575,3200,3200,3200,3200,486
|
|
20230912,135900,238874375,3200,3200,3200,3200,510
|
|
20230912,135800,237242375,3200,3205,3205,3200,1092
|
|
20230912,135700,233743285,3205,3210,3210,3205,2381
|
|
20230912,135600,226107655,3210,3210,3210,3210,0
|
|
20230912,135500,226107655,3210,3210,3210,3210,0
|
|
20230912,135400,226107655,3210,3215,3215,3210,849
|
|
20230912,135300,223378210,3215,3215,3215,3215,0
|
|
20230912,135200,223378210,3215,3215,3215,3215,10
|
|
20230912,135100,223346060,3215,3215,3215,3215,600
|
|
20230912,135000,221417060,3215,3215,3215,3215,211
|
|
20230912,134900,220738695,3210,3210,3210,3210,0
|
|
20230912,134800,220738695,3210,3210,3210,3210,350
|
|
20230912,134700,219615195,3210,3210,3210,3210,0
|
|
20230912,134600,219615195,3210,3210,3210,3210,95
|
|
20230912,134500,219310245,3215,3215,3215,3215,0
|
|
20230912,134400,219310245,3215,3215,3215,3215,4
|
|
20230912,134300,219297385,3210,3210,3210,3210,0
|
|
20230912,134200,219297385,3210,3210,3210,3210,0
|
|
20230912,134100,219297385,3210,3210,3210,3210,0
|
|
20230912,134000,219297385,3210,3215,3215,3210,8
|
|
20230912,133900,219271690,3210,3210,3215,3210,120
|
|
20230912,133800,218886095,3210,3210,3220,3210,2137
|
|
20230912,133700,212021450,3210,3210,3210,3210,0
|
|
20230912,133600,212021450,3210,3210,3210,3210,0
|
|
20230912,133500,212021450,3210,3210,3210,3210,0
|
|
20230912,133400,212021450,3210,3210,3210,3210,0
|
|
20230912,133300,212021450,3210,3210,3210,3210,0
|
|
20230912,133200,212021450,3210,3210,3210,3210,0
|
|
20230912,133100,212021450,3210,3210,3210,3210,0
|
|
20230912,133000,212021450,3210,3210,3210,3210,0
|
|
20230912,132900,212021450,3210,3210,3210,3210,0
|
|
20230912,132800,212021450,3210,3210,3210,3210,0
|
|
20230912,132700,212021450,3210,3210,3210,3210,0
|
|
20230912,132600,212021450,3210,3210,3210,3210,0
|
|
20230912,132500,212021450,3210,3210,3210,3210,149
|
|
20230912,132400,211543160,3210,3210,3210,3200,3350
|
|
20230912,132300,200797415,3210,3210,3210,3210,0
|
|
20230912,132200,200797415,3210,3210,3210,3210,0
|
|
20230912,132100,200797415,3210,3210,3210,3210,0
|
|
20230912,132000,200797415,3210,3210,3210,3210,384
|
|
20230912,131900,199564775,3210,3210,3210,3210,24
|
|
20230912,131800,199487735,3210,3210,3210,3210,3
|
|
20230912,131700,199478105,3215,3215,3215,3215,0
|
|
20230912,131600,199478105,3215,3215,3215,3215,531
|
|
20230912,131500,197770940,3220,3220,3220,3220,0
|
|
20230912,131400,197770940,3220,3215,3220,3215,1182
|
|
20230912,131300,193966750,3205,3205,3205,3205,166
|
|
20230912,131200,193434720,3210,3210,3210,3210,499
|
|
20230912,131100,191832930,3200,3200,3200,3200,0
|
|
20230912,131000,191832930,3200,3200,3205,3200,1604
|
|
20230912,130900,186695105,3200,3200,3200,3200,1026
|
|
20230912,130800,183411905,3200,3200,3200,3200,976
|
|
20230912,130700,180288705,3205,3205,3205,3205,1
|
|
20230912,130600,180285500,3205,3205,3205,3205,2
|
|
20230912,130500,180279090,3205,3205,3205,3205,2
|
|
20230912,130400,180272680,3200,3200,3200,3200,79
|
|
20230912,130300,180019880,3200,3200,3200,3200,0
|
|
20230912,130200,180019880,3200,3200,3200,3200,300
|
|
20230912,130100,179059880,3200,3200,3200,3200,1
|
|
20230912,130000,179056680,3200,3205,3205,3200,162
|
|
20230912,125900,178538275,3205,3205,3205,3205,669
|
|
20230912,125800,176394130,3205,3210,3220,3205,1579
|
|
20230912,125700,171321915,3210,3210,3210,3210,198
|
|
20230912,125600,170686335,3205,3205,3205,3205,0
|
|
20230912,125500,170686335,3205,3205,3205,3205,14
|
|
20230912,125400,170641465,3205,3205,3205,3205,0
|
|
20230912,125300,170641465,3205,3210,3210,3205,159
|
|
20230912,125200,170131110,3210,3210,3210,3210,0
|
|
20230912,125100,170131110,3210,3205,3215,3205,1676
|
|
20230912,125000,164747235,3205,3205,3205,3205,112
|
|
20230912,124900,164388275,3205,3205,3205,3205,0
|
|
20230912,124800,164388275,3205,3205,3205,3205,15
|
|
20230912,124700,164340200,3210,3210,3210,3210,1
|
|
20230912,124600,164336990,3205,3205,3205,3205,0
|
|
20230912,124500,164336990,3205,3205,3205,3205,0
|
|
20230912,124400,164336990,3205,3205,3205,3205,0
|
|
20230912,124300,164336990,3205,3205,3205,3205,0
|
|
20230912,124200,164336990,3205,3205,3205,3205,10
|
|
20230912,124100,164304940,3205,3205,3205,3205,0
|
|
20230912,124000,164304940,3205,3205,3210,3205,231
|
|
20230912,123900,163563735,3205,3205,3205,3205,129
|
|
20230912,123800,163150290,3205,3205,3205,3205,26
|
|
20230912,123700,163066960,3205,3205,3205,3205,27
|
|
20230912,123600,162980425,3205,3205,3205,3205,1176
|
|
20230912,123500,159211345,3200,3200,3200,3200,0
|
|
20230912,123400,159211345,3200,3200,3200,3200,0
|
|
20230912,123300,159211345,3200,3200,3200,3200,0
|
|
20230912,123200,159211345,3200,3200,3200,3200,0
|
|
20230912,123100,159211345,3200,3200,3200,3200,3
|
|
20230912,123000,159201745,3200,3200,3200,3200,0
|
|
20230912,122900,159201745,3200,3200,3200,3200,144
|
|
20230912,122800,158740945,3200,3200,3200,3200,0
|
|
20230912,122700,158740945,3200,3200,3200,3200,0
|
|
20230912,122600,158740945,3200,3200,3200,3200,0
|
|
20230912,122500,158740945,3200,3200,3200,3200,22
|
|
20230912,122400,158670545,3200,3200,3200,3200,0
|
|
20230912,122300,158670545,3200,3200,3200,3200,0
|
|
20230912,122200,158670545,3200,3200,3200,3200,0
|
|
20230912,122100,158670545,3200,3200,3200,3200,500
|
|
20230912,122000,157070545,3205,3205,3205,3205,0
|
|
20230912,121900,157070545,3205,3205,3205,3205,0
|
|
20230912,121800,157070545,3205,3205,3205,3205,0
|
|
20230912,121700,157070545,3205,3205,3205,3205,304
|
|
20230912,121600,156096225,3205,3205,3205,3205,0
|
|
20230912,121500,156096225,3205,3205,3205,3205,0
|
|
20230912,121400,156096225,3205,3205,3205,3205,0
|
|
20230912,121300,156096225,3205,3205,3205,3205,0
|
|
20230912,121200,156096225,3205,3205,3205,3205,30
|
|
20230912,121100,156000075,3205,3205,3205,3205,398
|
|
20230912,121000,154724485,3205,3205,3205,3205,120
|
|
20230912,120900,154339885,3210,3210,3210,3210,0
|
|
20230912,120800,154339885,3210,3210,3210,3210,0
|
|
20230912,120700,154339885,3210,3210,3210,3210,464
|
|
20230912,120600,152850445,3210,3210,3210,3210,6
|
|
20230912,120500,152831185,3210,3210,3210,3210,0
|
|
20230912,120400,152831185,3210,3210,3210,3210,0
|
|
20230912,120300,152831185,3210,3210,3210,3210,1
|
|
20230912,120200,152827975,3210,3210,3210,3210,235
|
|
20230912,120100,152073625,3210,3210,3210,3210,0
|
|
20230912,120000,152073625,3210,3210,3210,3210,20
|
|
20230912,115900,152009425,3210,3210,3210,3210,0
|
|
20230912,115800,152009425,3210,3210,3210,3210,0
|
|
20230912,115700,152009425,3210,3210,3210,3210,65
|
|
20230912,115600,151800775,3210,3210,3210,3210,5
|
|
20230912,115500,151784725,3210,3210,3210,3210,1
|
|
20230912,115400,151781515,3215,3215,3215,3215,0
|
|
20230912,115300,151781515,3215,3215,3215,3215,0
|
|
20230912,115200,151781515,3215,3215,3215,3215,0
|
|
20230912,115100,151781515,3215,3215,3215,3215,172
|
|
20230912,115000,151228535,3220,3215,3220,3215,749
|
|
20230912,114900,148818860,3210,3210,3210,3210,0
|
|
20230912,114800,148818860,3210,3210,3210,3210,0
|
|
20230912,114700,148818860,3210,3210,3210,3210,0
|
|
20230912,114600,148818860,3210,3210,3210,3210,0
|
|
20230912,114500,148818860,3210,3210,3210,3210,0
|
|
20230912,114400,148818860,3210,3210,3210,3210,0
|
|
20230912,114300,148818860,3210,3210,3210,3210,0
|
|
20230912,114200,148818860,3210,3210,3210,3210,0
|
|
20230912,114100,148818860,3210,3210,3210,3210,0
|
|
20230912,114000,148818860,3210,3210,3210,3210,0
|
|
20230912,113900,148818860,3210,3210,3210,3210,0
|
|
20230912,113800,148818860,3210,3210,3210,3210,41
|
|
20230912,113700,148687250,3210,3210,3210,3210,1108
|
|
20230912,113600,145130570,3205,3205,3205,3205,4
|
|
20230912,113500,145117750,3205,3205,3205,3205,0
|
|
20230912,113400,145117750,3205,3205,3205,3205,0
|
|
20230912,113300,145117750,3205,3205,3205,3205,0
|
|
20230912,113200,145117750,3205,3210,3210,3205,502
|
|
20230912,113100,143507405,3210,3210,3210,3210,0
|
|
20230912,113000,143507405,3210,3210,3210,3210,142
|
|
20230912,112900,143051585,3210,3210,3210,3210,0
|
|
20230912,112800,143051585,3210,3210,3210,3210,106
|
|
20230912,112700,142711325,3210,3210,3210,3210,0
|
|
20230912,112600,142711325,3210,3210,3210,3210,0
|
|
20230912,112500,142711325,3210,3210,3210,3210,0
|
|
20230912,112400,142711325,3210,3210,3210,3210,0
|
|
20230912,112300,142711325,3210,3210,3210,3210,0
|
|
20230912,112200,142711325,3210,3210,3210,3210,0
|
|
20230912,112100,142711325,3210,3210,3210,3210,0
|
|
20230912,112000,142711325,3210,3210,3210,3210,0
|
|
20230912,111900,142711325,3210,3215,3215,3210,573
|
|
20230912,111800,140869440,3215,3220,3220,3215,484
|
|
20230912,111700,139311380,3220,3220,3220,3215,1145
|
|
20230912,111600,135624490,3220,3220,3220,3215,81
|
|
20230912,111500,135363975,3220,3220,3220,3220,0
|
|
20230912,111400,135363975,3220,3220,3220,3220,296
|
|
20230912,111300,134410855,3220,3220,3220,3220,0
|
|
20230912,111200,134410855,3220,3220,3220,3220,60
|
|
20230912,111100,134217655,3220,3220,3220,3220,1
|
|
20230912,111000,134214435,3215,3215,3215,3215,0
|
|
20230912,110900,134214435,3215,3215,3215,3215,0
|
|
20230912,110800,134214435,3215,3215,3215,3215,0
|
|
20230912,110700,134214435,3215,3215,3215,3215,11
|
|
20230912,110600,134179070,3220,3220,3220,3220,0
|
|
20230912,110500,134179070,3220,3220,3220,3220,0
|
|
20230912,110400,134179070,3220,3220,3220,3220,1
|
|
20230912,110300,134175850,3215,3215,3215,3215,121
|
|
20230912,110200,133786835,3210,3210,3210,3210,56
|
|
20230912,110100,133607075,3215,3220,3220,3215,432
|
|
20230912,110000,132216285,3220,3230,3230,3215,292
|
|
20230912,105900,131276325,3225,3215,3225,3215,983
|
|
20230912,105800,128113295,3215,3210,3215,3210,323
|
|
20230912,105700,127075965,3205,3205,3205,3205,37
|
|
20230912,105600,126957380,3210,3210,3210,3200,3531
|
|
20230912,105500,115644045,3210,3210,3210,3210,100
|
|
20230912,105400,115323045,3210,3210,3210,3210,0
|
|
20230912,105300,115323045,3210,3210,3215,3210,712
|
|
20230912,105200,113036025,3210,3210,3210,3210,0
|
|
20230912,105100,113036025,3210,3210,3215,3210,474
|
|
20230912,105000,111512805,3210,3210,3210,3210,0
|
|
20230912,104900,111512805,3210,3210,3210,3210,7
|
|
20230912,104800,111490335,3210,3210,3210,3210,26
|
|
20230912,104700,111406875,3210,3210,3215,3210,791
|
|
20230912,104600,108863935,3210,3210,3210,3210,6
|
|
20230912,104500,108844675,3210,3215,3215,3210,76
|
|
20230912,104400,108600390,3210,3210,3210,3210,2
|
|
20230912,104300,108593970,3210,3210,3210,3210,18
|
|
20230912,104200,108536190,3215,3220,3220,3215,249
|
|
20230912,104100,107735390,3230,3220,3230,3220,968
|
|
20230912,104000,104611480,3220,3220,3220,3220,0
|
|
20230912,103900,104611480,3220,3220,3220,3220,0
|
|
20230912,103800,104611480,3220,3220,3220,3220,0
|
|
20230912,103700,104611480,3220,3220,3220,3220,0
|
|
20230912,103600,104611480,3220,3220,3220,3220,10
|
|
20230912,103500,104579280,3220,3220,3220,3220,151
|
|
20230912,103400,104093060,3225,3215,3225,3215,1071
|
|
20230912,103300,100644040,3210,3210,3210,3210,0
|
|
20230912,103200,100644040,3210,3210,3210,3210,0
|
|
20230912,103100,100644040,3210,3210,3210,3210,100
|
|
20230912,103000,100323040,3210,3210,3210,3210,0
|
|
20230912,102900,100323040,3210,3210,3210,3210,0
|
|
20230912,102800,100323040,3210,3210,3210,3210,0
|
|
20230912,102700,100323040,3210,3210,3210,3210,156
|
|
20230912,102600,99822280,3215,3215,3215,3215,346
|
|
20230912,102500,98709890,3215,3220,3220,3215,237
|
|
20230912,102400,97947300,3220,3220,3220,3220,0
|
|
20230912,102300,97947300,3220,3220,3220,3220,0
|
|
20230912,102200,97947300,3220,3220,3220,3220,0
|
|
20230912,102100,97947300,3220,3220,3220,3220,0
|
|
20230912,102000,97947300,3220,3220,3220,3220,1
|
|
20230912,101900,97944080,3215,3215,3215,3215,0
|
|
20230912,101800,97944080,3215,3215,3215,3215,34
|
|
20230912,101700,97834770,3220,3220,3220,3220,0
|
|
20230912,101600,97834770,3220,3220,3220,3220,0
|
|
20230912,101500,97834770,3220,3220,3220,3220,0
|
|
20230912,101400,97834770,3220,3220,3220,3220,1
|
|
20230912,101300,97831550,3215,3210,3215,3210,1174
|
|
20230912,101200,94060550,3210,3210,3210,3210,1
|
|
20230912,101100,94057340,3205,3205,3210,3205,139
|
|
20230912,101000,93611820,3205,3205,3205,3205,0
|
|
20230912,100900,93611820,3205,3205,3205,3205,0
|
|
20230912,100800,93611820,3205,3205,3205,3205,0
|
|
20230912,100700,93611820,3205,3205,3205,3205,132
|
|
20230912,100600,93188760,3210,3210,3210,3210,594
|
|
20230912,100500,91282020,3210,3210,3210,3210,97
|
|
20230912,100400,90970650,3215,3215,3215,3215,653
|
|
20230912,100300,88871255,3220,3220,3220,3220,5
|
|
20230912,100200,88855155,3215,3215,3215,3215,0
|
|
20230912,100100,88855155,3215,3215,3215,3215,0
|
|
20230912,100000,88855155,3215,3215,3215,3215,12
|
|
20230912,095900,88816575,3220,3220,3220,3220,69
|
|
20230912,095800,88594395,3220,3230,3230,3220,894
|
|
20230912,095700,85711785,3230,3235,3235,3230,892
|
|
20230912,095600,82826810,3235,3235,3235,3235,84
|
|
20230912,095500,82555070,3235,3225,3235,3220,590
|
|
20230912,095400,80651520,3215,3215,3215,3215,69
|
|
20230912,095300,80429685,3220,3220,3225,3220,562
|
|
20230912,095200,78618515,3215,3215,3215,3215,100
|
|
20230912,095100,78297015,3215,3215,3215,3215,0
|
|
20230912,095000,78297015,3215,3215,3215,3215,0
|
|
20230912,094900,78297015,3215,3215,3215,3215,10
|
|
20230912,094800,78264865,3215,3215,3220,3215,589
|
|
20230912,094700,76370810,3215,3215,3215,3215,52
|
|
20230912,094600,76203630,3220,3220,3220,3220,40
|
|
20230912,094500,76074830,3220,3220,3225,3215,1017
|
|
20230912,094400,72800450,3220,3235,3235,3215,2138
|
|
20230912,094300,65904420,3235,3240,3240,3235,286
|
|
20230912,094200,64977940,3235,3235,3235,3235,300
|
|
20230912,094100,64007440,3235,3235,3235,3235,70
|
|
20230912,094000,63780990,3235,3235,3235,3235,500
|
|
20230912,093900,62163490,3235,3235,3235,3235,0
|
|
20230912,093800,62163490,3235,3235,3235,3235,538
|
|
20230912,093700,60423060,3230,3230,3230,3230,0
|
|
20230912,093600,60423060,3230,3230,3230,3230,21
|
|
20230912,093500,60355230,3235,3230,3235,3230,10
|
|
20230912,093400,60322885,3230,3225,3230,3225,1030
|
|
20230912,093300,56998260,3225,3220,3225,3215,203
|
|
20230912,093200,56344940,3225,3225,3225,3225,2
|
|
20230912,093100,56338490,3225,3220,3225,3220,389
|
|
20230912,093000,55084640,3220,3220,3220,3220,0
|
|
20230912,092900,55084640,3220,3220,3220,3220,242
|
|
20230912,092800,54305400,3220,3220,3220,3215,201
|
|
20230912,092700,53658280,3215,3225,3225,3215,3
|
|
20230912,092600,53648615,3220,3225,3230,3210,2764
|
|
20230912,092500,44759805,3225,3230,3230,3225,6
|
|
20230912,092400,44740445,3225,3230,3230,3225,7
|
|
20230912,092300,44717840,3220,3220,3220,3220,0
|
|
20230912,092200,44717840,3220,3235,3235,3220,1357
|
|
20230912,092100,40333055,3235,3235,3235,3235,36
|
|
20230912,092000,40216595,3240,3240,3240,3240,353
|
|
20230912,091900,39072875,3240,3240,3250,3240,99
|
|
20230912,091800,38752095,3240,3240,3240,3240,6
|
|
20230912,091700,38732655,3245,3245,3245,3245,0
|
|
20230912,091600,38732655,3245,3250,3250,3240,1289
|
|
20230912,091500,34546395,3255,3240,3255,3240,1892
|
|
20230912,091400,28400245,3240,3240,3240,3235,453
|
|
20230912,091300,26932585,3240,3240,3240,3240,400
|
|
20230912,091200,25636585,3240,3240,3240,3240,182
|
|
20230912,091100,25046905,3240,3240,3240,3240,463
|
|
20230912,091000,23546785,3245,3235,3245,3235,543
|
|
20230912,090900,21786765,3235,3240,3240,3235,593
|
|
20230912,090800,19866430,3235,3235,3235,3235,95
|
|
20230912,090700,19559105,3230,3235,3235,3230,394
|
|
20230912,090600,18284660,3240,3240,3240,3240,0
|
|
20230912,090500,18284660,3240,3240,3240,3240,189
|
|
20230912,090400,17672300,3240,3235,3240,3235,1124
|
|
20230912,090300,14033995,3235,3235,3235,3235,232
|
|
20230912,090200,13283475,3235,3230,3235,3230,759
|
|
20230912,090100,10830860,3235,3230,3235,3230,622
|
|
20230912,090000,8820720,3225,3230,3230,3220,2734
|