607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190400,269478880,3280,3280,3280,3280,1910
|
|
20230918,190300,269478880,3280,3280,3280,3280,0
|
|
20230918,190200,269478880,3280,3280,3280,3280,0
|
|
20230918,190100,269478880,3280,3280,3280,3280,0
|
|
20230918,190000,269478880,3280,3280,3280,3280,0
|
|
20230918,185900,269478880,3280,3280,3280,3280,0
|
|
20230918,185800,269478880,3280,3280,3280,3280,0
|
|
20230918,185700,269478880,3280,3280,3280,3280,0
|
|
20230918,185600,269478880,3280,3280,3280,3280,0
|
|
20230918,185500,269478880,3280,3280,3280,3280,0
|
|
20230918,185400,269478880,3280,3280,3280,3280,0
|
|
20230918,185300,269478880,3280,3280,3280,3280,0
|
|
20230918,185200,269478880,3280,3280,3280,3280,0
|
|
20230918,185100,269478880,3280,3280,3280,3280,0
|
|
20230918,185000,269478880,3280,3280,3280,3280,0
|
|
20230918,184900,269478880,3280,3280,3280,3280,0
|
|
20230918,184800,269478880,3280,3280,3280,3280,0
|
|
20230918,184700,269478880,3280,3280,3280,3280,0
|
|
20230918,184600,269478880,3280,3280,3280,3280,0
|
|
20230918,184500,269478880,3280,3280,3280,3280,0
|
|
20230918,184400,269478880,3280,3280,3280,3280,0
|
|
20230918,184300,269478880,3280,3280,3280,3280,0
|
|
20230918,184200,269478880,3280,3280,3280,3280,0
|
|
20230918,184100,269478880,3280,3280,3280,3280,0
|
|
20230918,184000,269478880,3280,3280,3280,3280,0
|
|
20230918,183900,269478880,3280,3280,3280,3280,0
|
|
20230918,183800,269478880,3280,3280,3280,3280,0
|
|
20230918,183700,269478880,3280,3280,3280,3280,0
|
|
20230918,183600,269478880,3280,3280,3280,3280,0
|
|
20230918,183500,269478880,3280,3280,3280,3280,0
|
|
20230918,183400,269478880,3280,3280,3280,3280,1910
|
|
20230918,183300,269478880,3280,3280,3280,3280,0
|
|
20230918,183200,269478880,3280,3280,3280,3280,0
|
|
20230918,183100,269478880,3280,3280,3280,3280,0
|
|
20230918,183000,269478880,3280,3280,3280,3280,0
|
|
20230918,182900,269478880,3280,3280,3280,3280,0
|
|
20230918,182800,269478880,3280,3280,3280,3280,0
|
|
20230918,182700,269478880,3280,3280,3280,3280,0
|
|
20230918,182600,269478880,3280,3280,3280,3280,0
|
|
20230918,182500,269478880,3280,3280,3280,3280,0
|
|
20230918,182400,269478880,3280,3280,3280,3280,0
|
|
20230918,182300,269478880,3280,3280,3280,3280,0
|
|
20230918,182200,269478880,3280,3280,3280,3280,0
|
|
20230918,182100,269478880,3280,3280,3280,3280,0
|
|
20230918,182000,269478880,3280,3280,3280,3280,0
|
|
20230918,181900,269478880,3280,3280,3280,3280,0
|
|
20230918,181800,269478880,3280,3280,3280,3280,0
|
|
20230918,181700,269478880,3280,3280,3280,3280,0
|
|
20230918,181600,269478880,3280,3280,3280,3280,0
|
|
20230918,181500,269478880,3280,3280,3280,3280,0
|
|
20230918,181400,269478880,3280,3280,3280,3280,0
|
|
20230918,181300,269478880,3280,3280,3280,3280,0
|
|
20230918,181200,269478880,3280,3280,3280,3280,0
|
|
20230918,181100,269478880,3280,3280,3280,3280,0
|
|
20230918,181000,269478880,3280,3280,3280,3280,0
|
|
20230918,180900,269478880,3280,3280,3280,3280,0
|
|
20230918,180800,269478880,3280,3280,3280,3280,0
|
|
20230918,180700,269478880,3280,3280,3280,3280,0
|
|
20230918,180600,269478880,3280,3280,3280,3280,0
|
|
20230918,180500,269478880,3280,3280,3280,3280,0
|
|
20230918,180400,269478880,3280,3280,3280,3280,1910
|
|
20230918,180300,269478880,3280,3280,3280,3280,0
|
|
20230918,180200,269478880,3280,3280,3280,3280,0
|
|
20230918,180100,269478880,3280,3280,3280,3280,0
|
|
20230918,180000,269478880,3280,3280,3280,3280,0
|
|
20230918,175900,269478880,3280,3280,3280,3280,0
|
|
20230918,175800,269478880,3280,3280,3280,3280,0
|
|
20230918,175700,269478880,3280,3280,3280,3280,0
|
|
20230918,175600,269478880,3280,3280,3280,3280,0
|
|
20230918,175500,269478880,3280,3280,3280,3280,0
|
|
20230918,175400,269478880,3280,3280,3280,3280,0
|
|
20230918,175300,269478880,3280,3280,3280,3280,0
|
|
20230918,175200,269478880,3280,3280,3280,3280,0
|
|
20230918,175100,269478880,3280,3280,3280,3280,0
|
|
20230918,175000,269478880,3280,3280,3280,3280,0
|
|
20230918,174900,269478880,3280,3280,3280,3280,0
|
|
20230918,174800,269478880,3280,3280,3280,3280,0
|
|
20230918,174700,269478880,3280,3280,3280,3280,0
|
|
20230918,174600,269478880,3280,3280,3280,3280,0
|
|
20230918,174500,269478880,3280,3280,3280,3280,0
|
|
20230918,174400,269478880,3280,3280,3280,3280,0
|
|
20230918,174300,269478880,3280,3280,3280,3280,0
|
|
20230918,174200,269478880,3280,3280,3280,3280,0
|
|
20230918,174100,269478880,3280,3280,3280,3280,0
|
|
20230918,174000,269478880,3280,3280,3280,3280,0
|
|
20230918,173900,269478880,3280,3280,3280,3280,0
|
|
20230918,173800,269478880,3280,3280,3280,3280,0
|
|
20230918,173700,269478880,3280,3280,3280,3280,0
|
|
20230918,173600,269478880,3280,3280,3280,3280,0
|
|
20230918,173500,269478880,3280,3280,3280,3280,0
|
|
20230918,173400,269478880,3280,3280,3280,3280,1910
|
|
20230918,173300,269478880,3280,3280,3280,3280,0
|
|
20230918,173200,269478880,3280,3280,3280,3280,0
|
|
20230918,173100,269478880,3280,3280,3280,3280,0
|
|
20230918,173000,269478880,3280,3280,3280,3280,0
|
|
20230918,172900,269478880,3280,3280,3280,3280,0
|
|
20230918,172800,269478880,3280,3280,3280,3280,0
|
|
20230918,172700,269478880,3280,3280,3280,3280,0
|
|
20230918,172600,269478880,3280,3280,3280,3280,0
|
|
20230918,172500,269478880,3280,3280,3280,3280,0
|
|
20230918,172400,269478880,3280,3280,3280,3280,0
|
|
20230918,172300,269478880,3280,3280,3280,3280,0
|
|
20230918,172200,269478880,3280,3280,3280,3280,0
|
|
20230918,172100,269478880,3280,3280,3280,3280,0
|
|
20230918,172000,269478880,3280,3280,3280,3280,0
|
|
20230918,171900,269478880,3280,3280,3280,3280,0
|
|
20230918,171800,269478880,3280,3280,3280,3280,0
|
|
20230918,171700,269478880,3280,3280,3280,3280,0
|
|
20230918,171600,269478880,3280,3280,3280,3280,0
|
|
20230918,171500,269478880,3280,3280,3280,3280,0
|
|
20230918,171400,269478880,3280,3280,3280,3280,0
|
|
20230918,171300,269478880,3280,3280,3280,3280,0
|
|
20230918,171200,269478880,3280,3280,3280,3280,0
|
|
20230918,171100,269478880,3280,3280,3280,3280,0
|
|
20230918,171000,269478880,3280,3280,3280,3280,0
|
|
20230918,170900,269478880,3280,3280,3280,3280,0
|
|
20230918,170800,269478880,3280,3280,3280,3280,0
|
|
20230918,170700,269478880,3280,3280,3280,3280,0
|
|
20230918,170600,269478880,3280,3280,3280,3280,0
|
|
20230918,170500,269478880,3280,3280,3280,3280,0
|
|
20230918,170400,269478880,3280,3280,3280,3280,1910
|
|
20230918,170300,269478880,3280,3280,3280,3280,0
|
|
20230918,170200,269478880,3280,3280,3280,3280,0
|
|
20230918,170100,269478880,3280,3280,3280,3280,0
|
|
20230918,170000,269478880,3280,3280,3280,3280,0
|
|
20230918,165900,269478880,3280,3280,3280,3280,0
|
|
20230918,165800,269478880,3280,3280,3280,3280,0
|
|
20230918,165700,269478880,3280,3280,3280,3280,0
|
|
20230918,165600,269478880,3280,3280,3280,3280,0
|
|
20230918,165500,269478880,3280,3280,3280,3280,0
|
|
20230918,165400,269478880,3280,3280,3280,3280,0
|
|
20230918,165300,269478880,3280,3280,3280,3280,0
|
|
20230918,165200,269478880,3280,3280,3280,3280,0
|
|
20230918,165100,269478880,3280,3280,3280,3280,0
|
|
20230918,165000,269478880,3280,3280,3280,3280,0
|
|
20230918,164900,269478880,3280,3280,3280,3280,0
|
|
20230918,164800,269478880,3280,3280,3280,3280,0
|
|
20230918,164700,269478880,3280,3280,3280,3280,0
|
|
20230918,164600,269478880,3280,3280,3280,3280,0
|
|
20230918,164500,269478880,3280,3280,3280,3280,0
|
|
20230918,164400,269478880,3280,3280,3280,3280,0
|
|
20230918,164300,269478880,3280,3280,3280,3280,0
|
|
20230918,164200,269478880,3280,3280,3280,3280,0
|
|
20230918,164100,269478880,3280,3280,3280,3280,0
|
|
20230918,164000,269478880,3280,3280,3280,3280,0
|
|
20230918,163900,269478880,3280,3280,3280,3280,0
|
|
20230918,163800,269478880,3280,3280,3280,3280,0
|
|
20230918,163700,269478880,3280,3280,3280,3280,0
|
|
20230918,163600,269478880,3280,3280,3280,3280,0
|
|
20230918,163500,269478880,3280,3280,3280,3280,0
|
|
20230918,163400,269478880,3280,3280,3280,3280,1910
|
|
20230918,163300,269478880,3280,3280,3280,3280,0
|
|
20230918,163200,269478880,3280,3280,3280,3280,0
|
|
20230918,163100,269478880,3280,3280,3280,3280,0
|
|
20230918,163000,269478880,3280,3280,3280,3280,0
|
|
20230918,162900,269478880,3280,3280,3280,3280,0
|
|
20230918,162800,269478880,3280,3280,3280,3280,0
|
|
20230918,162700,269478880,3280,3280,3280,3280,0
|
|
20230918,162600,269478880,3280,3280,3280,3280,0
|
|
20230918,162500,269478880,3280,3280,3280,3280,0
|
|
20230918,162400,269478880,3280,3280,3280,3280,0
|
|
20230918,162300,269478880,3280,3280,3280,3280,0
|
|
20230918,162200,269478880,3280,3280,3280,3280,0
|
|
20230918,162100,269478880,3280,3280,3280,3280,0
|
|
20230918,162000,269478880,3280,3280,3280,3280,0
|
|
20230918,161900,269478880,3280,3280,3280,3280,0
|
|
20230918,161800,269478880,3280,3280,3280,3280,0
|
|
20230918,161700,269478880,3280,3280,3280,3280,0
|
|
20230918,161600,269478880,3280,3280,3280,3280,0
|
|
20230918,161500,269478880,3280,3280,3280,3280,0
|
|
20230918,161400,269478880,3280,3280,3280,3280,0
|
|
20230918,161300,269478880,3280,3280,3280,3280,0
|
|
20230918,161200,269478880,3280,3280,3280,3280,0
|
|
20230918,161100,269478880,3280,3280,3280,3280,0
|
|
20230918,161000,269478880,3280,3280,3280,3280,0
|
|
20230918,160900,269478880,3280,3280,3280,3280,0
|
|
20230918,160800,269478880,3280,3280,3280,3280,0
|
|
20230918,160700,269478880,3280,3280,3280,3280,0
|
|
20230918,160600,269478880,3280,3280,3280,3280,0
|
|
20230918,160500,269478880,3280,3280,3280,3280,0
|
|
20230918,160400,269478880,3280,3280,3280,3280,1910
|
|
20230918,160300,269478880,3280,3280,3280,3280,0
|
|
20230918,160200,269478880,3280,3280,3280,3280,0
|
|
20230918,160100,269478880,3280,3280,3280,3280,0
|
|
20230918,160000,269478880,3280,3280,3280,3280,0
|
|
20230918,155900,269478880,3280,3280,3280,3280,0
|
|
20230918,155800,269478880,3280,3280,3280,3280,0
|
|
20230918,155700,269478880,3280,3280,3280,3280,0
|
|
20230918,155600,269478880,3280,3280,3280,3280,0
|
|
20230918,155500,269478880,3280,3280,3280,3280,0
|
|
20230918,155400,269478880,3280,3280,3280,3280,0
|
|
20230918,155300,269478880,3280,3280,3280,3280,0
|
|
20230918,155200,269478880,3280,3280,3280,3280,0
|
|
20230918,155100,269478880,3280,3280,3280,3280,0
|
|
20230918,155000,269478880,3280,3280,3280,3280,0
|
|
20230918,154900,269478880,3280,3280,3280,3280,0
|
|
20230918,154800,269478880,3280,3280,3280,3280,0
|
|
20230918,154700,269478880,3280,3280,3280,3280,0
|
|
20230918,154600,269478880,3280,3280,3280,3280,0
|
|
20230918,154500,269478880,3280,3280,3280,3280,0
|
|
20230918,154400,269478880,3280,3280,3280,3280,0
|
|
20230918,154300,269478880,3280,3280,3280,3280,0
|
|
20230918,154200,269478880,3280,3280,3280,3280,0
|
|
20230918,154100,269478880,3280,3280,3280,3280,0
|
|
20230918,154000,269478880,3280,3280,3280,3280,0
|
|
20230918,153900,269478880,3280,3280,3280,3280,0
|
|
20230918,153800,269478880,3280,3280,3280,3280,0
|
|
20230918,153700,269478880,3280,3280,3280,3280,0
|
|
20230918,153600,269478880,3280,3280,3280,3280,0
|
|
20230918,153500,269478880,3280,3280,3280,3280,0
|
|
20230918,153400,269478880,3280,3280,3280,3280,1910
|
|
20230918,153300,269478880,3280,3280,3280,3280,0
|
|
20230918,153200,269478880,3280,3280,3280,3280,0
|
|
20230918,153100,269478880,3280,3280,3280,3280,0
|
|
20230918,153000,269478880,3280,3280,3280,3280,1910
|
|
20230918,152900,263214080,3285,3285,3285,3285,0
|
|
20230918,152800,263214080,3285,3285,3285,3285,0
|
|
20230918,152700,263214080,3285,3285,3285,3285,0
|
|
20230918,152600,263214080,3285,3285,3285,3285,0
|
|
20230918,152500,263214080,3285,3285,3285,3285,0
|
|
20230918,152400,263214080,3285,3285,3285,3285,0
|
|
20230918,152300,263214080,3285,3285,3285,3285,0
|
|
20230918,152200,263214080,3285,3285,3285,3285,0
|
|
20230918,152100,263214080,3285,3285,3285,3285,0
|
|
20230918,152000,263214080,3285,3285,3285,3285,0
|
|
20230918,151900,263214080,3285,3285,3285,3285,319
|
|
20230918,151800,262166165,3285,3290,3290,3285,40
|
|
20230918,151700,262034670,3290,3290,3290,3290,126
|
|
20230918,151600,261620130,3290,3290,3290,3290,32
|
|
20230918,151500,261514850,3285,3285,3290,3285,156
|
|
20230918,151400,261002305,3290,3290,3290,3285,53
|
|
20230918,151300,260827950,3290,3285,3290,3285,24
|
|
20230918,151200,260749000,3285,3285,3290,3285,5
|
|
20230918,151100,260732570,3285,3290,3290,3285,1004
|
|
20230918,151000,257434425,3285,3285,3285,3285,2
|
|
20230918,150900,257427855,3285,3290,3290,3285,3
|
|
20230918,150800,257417995,3290,3290,3290,3290,0
|
|
20230918,150700,257417995,3290,3295,3295,3290,698
|
|
20230918,150600,255121345,3290,3290,3295,3290,227
|
|
20230918,150500,254373400,3295,3290,3295,3290,54
|
|
20230918,150400,254195485,3290,3295,3295,3290,58
|
|
20230918,150300,254004385,3290,3290,3290,3290,3
|
|
20230918,150200,253994515,3290,3295,3295,3290,64
|
|
20230918,150100,253783645,3290,3290,3290,3290,3
|
|
20230918,150000,253773775,3290,3290,3295,3290,74
|
|
20230918,145900,253529975,3290,3290,3290,3290,3
|
|
20230918,145800,253520105,3295,3290,3295,3290,77
|
|
20230918,145700,253266400,3290,3290,3290,3290,3
|
|
20230918,145600,253256530,3295,3295,3295,3290,5
|
|
20230918,145500,253240065,3290,3290,3295,3290,88
|
|
20230918,145400,252950130,3290,3290,3290,3290,2
|
|
20230918,145300,252943550,3295,3290,3295,3290,3
|
|
20230918,145200,252933675,3290,3295,3295,3290,3
|
|
20230918,145100,252923800,3290,3290,3290,3290,3
|
|
20230918,145000,252913930,3290,3290,3290,3290,3
|
|
20230918,144900,252904060,3290,3290,3290,3290,5
|
|
20230918,144800,252887610,3290,3290,3290,3290,2
|
|
20230918,144700,252881030,3290,3290,3290,3290,2
|
|
20230918,144600,252874450,3290,3290,3290,3290,3
|
|
20230918,144500,252864580,3290,3295,3295,3290,15
|
|
20230918,144400,252815165,3290,3290,3290,3290,3
|
|
20230918,144300,252805295,3290,3290,3290,3290,4
|
|
20230918,144200,252792135,3290,3290,3290,3290,2
|
|
20230918,144100,252785555,3290,3290,3290,3290,2
|
|
20230918,144000,252778975,3290,3290,3290,3290,3
|
|
20230918,143900,252769105,3290,3290,3290,3290,2
|
|
20230918,143800,252762525,3290,3290,3290,3290,5
|
|
20230918,143700,252746075,3290,3290,3290,3290,3
|
|
20230918,143600,252736205,3290,3290,3290,3290,1
|
|
20230918,143500,252732915,3290,3290,3290,3290,4
|
|
20230918,143400,252719755,3290,3290,3290,3290,3
|
|
20230918,143300,252709885,3290,3290,3290,3290,2
|
|
20230918,143200,252703305,3290,3290,3290,3290,5
|
|
20230918,143100,252686855,3290,3290,3290,3290,3
|
|
20230918,143000,252676985,3290,3290,3290,3290,1
|
|
20230918,142900,252673695,3290,3290,3290,3290,3
|
|
20230918,142800,252663825,3290,3295,3295,3290,3
|
|
20230918,142700,252653950,3290,3285,3295,3285,1380
|
|
20230918,142600,248112830,3285,3285,3285,3285,2
|
|
20230918,142500,248106260,3285,3285,3285,3285,3
|
|
20230918,142400,248096405,3285,3285,3285,3285,1
|
|
20230918,142300,248093120,3285,3285,3285,3285,3
|
|
20230918,142200,248083265,3285,3285,3285,3285,2
|
|
20230918,142100,248076695,3285,3285,3290,3285,24
|
|
20230918,142000,247997760,3285,3285,3285,3285,3
|
|
20230918,141900,247987905,3285,3285,3285,3285,2
|
|
20230918,141800,247981335,3285,3285,3285,3285,151
|
|
20230918,141700,247485300,3285,3285,3285,3285,3
|
|
20230918,141600,247475445,3285,3285,3285,3285,2
|
|
20230918,141500,247468875,3285,3285,3285,3285,5
|
|
20230918,141400,247452450,3285,3285,3285,3285,3
|
|
20230918,141300,247442595,3285,3285,3285,3285,2
|
|
20230918,141200,247436025,3290,3285,3290,3285,66
|
|
20230918,141100,247218895,3285,3290,3290,3285,620
|
|
20230918,141000,245179740,3290,3290,3290,3290,5
|
|
20230918,140900,245163290,3290,3290,3290,3290,2
|
|
20230918,140800,245156710,3290,3290,3290,3290,3
|
|
20230918,140700,245146840,3295,3295,3295,3295,0
|
|
20230918,140600,245146840,3295,3295,3295,3295,146
|
|
20230918,140500,244665770,3290,3295,3295,3290,7
|
|
20230918,140400,244642730,3295,3295,3295,3295,5
|
|
20230918,140300,244626255,3300,3300,3300,3300,1
|
|
20230918,140200,244622955,3290,3285,3290,3285,562
|
|
20230918,140100,242774085,3285,3285,3285,3285,2
|
|
20230918,140000,242767515,3290,3285,3290,3285,3
|
|
20230918,135900,242757655,3285,3285,3285,3285,52
|
|
20230918,135800,242586835,3285,3285,3290,3285,8
|
|
20230918,135700,242560540,3290,3285,3290,3285,209
|
|
20230918,135600,241873970,3280,3280,3280,3280,52
|
|
20230918,135500,241703410,3280,3280,3280,3280,100
|
|
20230918,135400,241375410,3285,3280,3290,3280,184
|
|
20230918,135300,240771875,3285,3285,3290,3280,4448
|
|
20230918,135200,226168445,3290,3290,3290,3290,676
|
|
20230918,135100,223944405,3290,3290,3290,3290,185
|
|
20230918,135000,223335755,3290,3290,3290,3290,76
|
|
20230918,134900,223085715,3290,3290,3290,3290,719
|
|
20230918,134800,220720205,3295,3295,3295,3295,10
|
|
20230918,134700,220687255,3295,3295,3295,3295,0
|
|
20230918,134600,220687255,3295,3295,3295,3295,0
|
|
20230918,134500,220687255,3295,3295,3295,3295,0
|
|
20230918,134400,220687255,3295,3295,3295,3295,300
|
|
20230918,134300,219698755,3295,3295,3295,3295,0
|
|
20230918,134200,219698755,3295,3295,3295,3295,0
|
|
20230918,134100,219698755,3295,3295,3295,3295,0
|
|
20230918,134000,219698755,3295,3295,3295,3295,0
|
|
20230918,133900,219698755,3295,3295,3295,3295,0
|
|
20230918,133800,219698755,3295,3295,3295,3295,276
|
|
20230918,133700,218789335,3295,3295,3295,3295,1
|
|
20230918,133600,218786040,3300,3300,3300,3300,51
|
|
20230918,133500,218617740,3300,3305,3305,3300,571
|
|
20230918,133400,216731110,3305,3305,3305,3305,0
|
|
20230918,133300,216731110,3305,3305,3305,3305,0
|
|
20230918,133200,216731110,3305,3305,3305,3305,300
|
|
20230918,133100,215739610,3310,3310,3310,3310,0
|
|
20230918,133000,215739610,3310,3310,3310,3310,20
|
|
20230918,132900,215673410,3310,3310,3310,3310,0
|
|
20230918,132800,215673410,3310,3310,3310,3310,0
|
|
20230918,132700,215673410,3310,3310,3310,3310,0
|
|
20230918,132600,215673410,3310,3310,3310,3310,0
|
|
20230918,132500,215673410,3310,3310,3310,3310,0
|
|
20230918,132400,215673410,3310,3310,3310,3310,1
|
|
20230918,132300,215670100,3310,3310,3310,3310,0
|
|
20230918,132200,215670100,3310,3310,3310,3310,39
|
|
20230918,132100,215541010,3310,3310,3310,3310,0
|
|
20230918,132000,215541010,3310,3310,3310,3310,0
|
|
20230918,131900,215541010,3310,3310,3310,3310,0
|
|
20230918,131800,215541010,3310,3310,3310,3310,0
|
|
20230918,131700,215541010,3310,3310,3310,3310,0
|
|
20230918,131600,215541010,3310,3310,3310,3310,1
|
|
20230918,131500,215537700,3305,3305,3305,3305,278
|
|
20230918,131400,214618910,3305,3300,3305,3300,225
|
|
20230918,131300,213875775,3300,3300,3300,3300,0
|
|
20230918,131200,213875775,3300,3300,3300,3300,100
|
|
20230918,131100,213545775,3305,3305,3305,3305,0
|
|
20230918,131000,213545775,3305,3305,3305,3305,0
|
|
20230918,130900,213545775,3305,3305,3305,3305,0
|
|
20230918,130800,213545775,3305,3305,3305,3305,0
|
|
20230918,130700,213545775,3305,3305,3305,3305,0
|
|
20230918,130600,213545775,3305,3305,3305,3305,125
|
|
20230918,130500,213132650,3305,3305,3305,3305,198
|
|
20230918,130400,212478260,3305,3305,3305,3305,0
|
|
20230918,130300,212478260,3305,3305,3305,3305,0
|
|
20230918,130200,212478260,3305,3305,3305,3305,0
|
|
20230918,130100,212478260,3305,3305,3305,3305,0
|
|
20230918,130000,212478260,3305,3305,3305,3305,0
|
|
20230918,125900,212478260,3305,3305,3305,3305,0
|
|
20230918,125800,212478260,3305,3305,3305,3305,462
|
|
20230918,125700,210951350,3305,3300,3305,3300,726
|
|
20230918,125600,208555535,3300,3300,3300,3300,11
|
|
20230918,125500,208519235,3300,3300,3300,3300,0
|
|
20230918,125400,208519235,3300,3300,3300,3300,212
|
|
20230918,125300,207819635,3300,3300,3300,3300,0
|
|
20230918,125200,207819635,3300,3300,3300,3300,0
|
|
20230918,125100,207819635,3300,3300,3300,3300,3
|
|
20230918,125000,207809735,3295,3295,3295,3295,0
|
|
20230918,124900,207809735,3295,3295,3295,3295,29
|
|
20230918,124800,207714180,3295,3295,3295,3295,0
|
|
20230918,124700,207714180,3295,3295,3295,3295,29
|
|
20230918,124600,207618625,3295,3295,3295,3295,0
|
|
20230918,124500,207618625,3295,3295,3295,3295,100
|
|
20230918,124400,207289125,3300,3300,3300,3300,0
|
|
20230918,124300,207289125,3300,3300,3300,3300,0
|
|
20230918,124200,207289125,3300,3300,3300,3300,0
|
|
20230918,124100,207289125,3300,3300,3300,3300,0
|
|
20230918,124000,207289125,3300,3300,3300,3300,0
|
|
20230918,123900,207289125,3300,3300,3300,3300,0
|
|
20230918,123800,207289125,3300,3300,3300,3300,1
|
|
20230918,123700,207285825,3295,3295,3295,3295,10
|
|
20230918,123600,207252875,3300,3300,3300,3300,254
|
|
20230918,123500,206414675,3300,3300,3300,3300,1
|
|
20230918,123400,206411375,3300,3300,3300,3300,1
|
|
20230918,123300,206408075,3300,3300,3300,3300,9
|
|
20230918,123200,206378375,3300,3295,3300,3295,2195
|
|
20230918,123100,199137565,3295,3295,3295,3295,0
|
|
20230918,123000,199137565,3295,3295,3295,3295,0
|
|
20230918,122900,199137565,3295,3295,3295,3295,0
|
|
20230918,122800,199137565,3295,3295,3295,3295,0
|
|
20230918,122700,199137565,3295,3295,3295,3295,0
|
|
20230918,122600,199137565,3295,3295,3295,3295,30
|
|
20230918,122500,199038715,3295,3295,3295,3295,0
|
|
20230918,122400,199038715,3295,3295,3295,3295,50
|
|
20230918,122300,198873965,3295,3295,3295,3295,0
|
|
20230918,122200,198873965,3295,3295,3295,3295,0
|
|
20230918,122100,198873965,3295,3295,3295,3295,12
|
|
20230918,122000,198834425,3295,3295,3295,3295,516
|
|
20230918,121900,197134205,3305,3305,3305,3305,0
|
|
20230918,121800,197134205,3305,3300,3305,3300,1148
|
|
20230918,121700,193345800,3300,3300,3300,3300,1
|
|
20230918,121600,193342500,3295,3295,3295,3295,0
|
|
20230918,121500,193342500,3295,3295,3295,3295,584
|
|
20230918,121400,191418220,3290,3290,3290,3290,71
|
|
20230918,121300,191184630,3295,3295,3295,3295,85
|
|
20230918,121200,190904555,3290,3290,3290,3290,0
|
|
20230918,121100,190904555,3290,3290,3290,3290,0
|
|
20230918,121000,190904555,3290,3290,3295,3290,389
|
|
20230918,120900,189624320,3290,3290,3290,3290,0
|
|
20230918,120800,189624320,3290,3290,3290,3290,0
|
|
20230918,120700,189624320,3290,3290,3290,3290,0
|
|
20230918,120600,189624320,3290,3290,3290,3290,31
|
|
20230918,120500,189522330,3290,3290,3290,3290,20
|
|
20230918,120400,189456530,3290,3285,3290,3285,1266
|
|
20230918,120300,185297625,3285,3285,3285,3285,1
|
|
20230918,120200,185294340,3280,3280,3280,3280,0
|
|
20230918,120100,185294340,3280,3280,3280,3280,0
|
|
20230918,120000,185294340,3280,3280,3280,3280,0
|
|
20230918,115900,185294340,3280,3280,3280,3280,100
|
|
20230918,115800,184966340,3280,3280,3280,3280,0
|
|
20230918,115700,184966340,3280,3280,3280,3280,0
|
|
20230918,115600,184966340,3280,3280,3280,3280,0
|
|
20230918,115500,184966340,3280,3280,3280,3280,1
|
|
20230918,115400,184963060,3280,3280,3280,3280,0
|
|
20230918,115300,184963060,3280,3280,3280,3280,0
|
|
20230918,115200,184963060,3280,3280,3280,3280,0
|
|
20230918,115100,184963060,3280,3280,3280,3280,653
|
|
20230918,115000,182821220,3280,3280,3280,3280,787
|
|
20230918,114900,180239860,3285,3285,3285,3285,0
|
|
20230918,114800,180239860,3285,3285,3285,3285,0
|
|
20230918,114700,180239860,3285,3285,3285,3285,0
|
|
20230918,114600,180239860,3285,3285,3285,3285,0
|
|
20230918,114500,180239860,3285,3285,3285,3285,0
|
|
20230918,114400,180239860,3285,3280,3285,3280,143
|
|
20230918,114300,179770745,3280,3280,3280,3280,0
|
|
20230918,114200,179770745,3280,3280,3280,3280,0
|
|
20230918,114100,179770745,3280,3280,3280,3280,0
|
|
20230918,114000,179770745,3280,3280,3280,3280,100
|
|
20230918,113900,179442745,3285,3285,3285,3285,0
|
|
20230918,113800,179442745,3285,3285,3285,3285,1
|
|
20230918,113700,179439460,3285,3285,3285,3285,0
|
|
20230918,113600,179439460,3285,3285,3285,3285,0
|
|
20230918,113500,179439460,3285,3285,3285,3285,0
|
|
20230918,113400,179439460,3285,3285,3285,3285,0
|
|
20230918,113300,179439460,3285,3285,3285,3285,0
|
|
20230918,113200,179439460,3285,3285,3285,3285,0
|
|
20230918,113100,179439460,3285,3285,3285,3285,0
|
|
20230918,113000,179439460,3285,3285,3285,3285,1
|
|
20230918,112900,179436175,3285,3285,3285,3285,0
|
|
20230918,112800,179436175,3285,3285,3285,3285,1
|
|
20230918,112700,179432890,3280,3280,3280,3280,1
|
|
20230918,112600,179429610,3285,3285,3285,3285,310
|
|
20230918,112500,178411260,3285,3285,3285,3285,0
|
|
20230918,112400,178411260,3285,3285,3285,3285,400
|
|
20230918,112300,177097260,3290,3290,3290,3290,1
|
|
20230918,112200,177093970,3295,3295,3295,3295,0
|
|
20230918,112100,177093970,3295,3295,3295,3295,0
|
|
20230918,112000,177093970,3295,3295,3295,3295,0
|
|
20230918,111900,177093970,3295,3290,3295,3290,89
|
|
20230918,111800,176801155,3290,3290,3290,3290,199
|
|
20230918,111700,176146445,3295,3295,3295,3295,3
|
|
20230918,111600,176136560,3295,3295,3295,3295,52
|
|
20230918,111500,175965220,3295,3295,3295,3295,0
|
|
20230918,111400,175965220,3295,3295,3295,3295,0
|
|
20230918,111300,175965220,3295,3295,3295,3295,0
|
|
20230918,111200,175965220,3295,3290,3295,3290,414
|
|
20230918,111100,174603155,3290,3290,3290,3290,2
|
|
20230918,111000,174596575,3290,3290,3290,3290,0
|
|
20230918,110900,174596575,3290,3290,3290,3290,0
|
|
20230918,110800,174596575,3290,3290,3290,3290,0
|
|
20230918,110700,174596575,3290,3290,3290,3290,0
|
|
20230918,110600,174596575,3290,3290,3290,3290,0
|
|
20230918,110500,174596575,3290,3290,3290,3290,0
|
|
20230918,110400,174596575,3290,3290,3290,3290,0
|
|
20230918,110300,174596575,3290,3290,3290,3290,0
|
|
20230918,110200,174596575,3290,3290,3290,3290,0
|
|
20230918,110100,174596575,3290,3290,3290,3290,0
|
|
20230918,110000,174596575,3290,3290,3290,3290,0
|
|
20230918,105900,174596575,3290,3290,3290,3290,1
|
|
20230918,105800,174593285,3285,3285,3285,3285,88
|
|
20230918,105700,174304205,3290,3285,3290,3285,52
|
|
20230918,105600,174133380,3285,3285,3285,3285,443
|
|
20230918,105500,172678125,3285,3285,3285,3285,99
|
|
20230918,105400,172352910,3285,3285,3285,3285,0
|
|
20230918,105300,172352910,3285,3285,3285,3285,163
|
|
20230918,105200,171817455,3280,3280,3280,3280,148
|
|
20230918,105100,171332015,3280,3285,3285,3280,128
|
|
20230918,105000,170911540,3285,3280,3285,3275,101
|
|
20230918,104900,170580625,3285,3280,3285,3280,350
|
|
20230918,104800,169432565,3275,3275,3275,3275,24
|
|
20230918,104700,169353965,3280,3280,3280,3280,16
|
|
20230918,104600,169301485,3275,3275,3275,3275,53
|
|
20230918,104500,169127910,3275,3275,3275,3275,3090
|
|
20230918,104400,159008160,3275,3275,3275,3275,60
|
|
20230918,104300,158811660,3275,3275,3275,3275,1
|
|
20230918,104200,158808385,3270,3270,3270,3270,0
|
|
20230918,104100,158808385,3270,3270,3270,3270,85
|
|
20230918,104000,158530435,3275,3275,3275,3275,160
|
|
20230918,103900,158006435,3275,3275,3275,3275,70
|
|
20230918,103800,157777185,3270,3270,3270,3270,0
|
|
20230918,103700,157777185,3270,3270,3270,3270,50
|
|
20230918,103600,157613685,3270,3270,3270,3270,0
|
|
20230918,103500,157613685,3270,3270,3270,3270,0
|
|
20230918,103400,157613685,3270,3270,3270,3270,0
|
|
20230918,103300,157613685,3270,3270,3270,3270,15
|
|
20230918,103200,157564635,3275,3280,3280,3275,8158
|
|
20230918,103100,130815285,3285,3285,3285,3285,10
|
|
20230918,103000,130782435,3285,3280,3285,3280,229
|
|
20230918,102900,130030315,3285,3285,3285,3285,0
|
|
20230918,102800,130030315,3285,3285,3285,3285,1
|
|
20230918,102700,130027030,3285,3285,3285,3285,5
|
|
20230918,102600,130010605,3285,3285,3285,3285,60
|
|
20230918,102500,129813505,3280,3280,3280,3280,0
|
|
20230918,102400,129813505,3280,3280,3280,3280,0
|
|
20230918,102300,129813505,3280,3280,3280,3280,424
|
|
20230918,102200,128422785,3285,3285,3285,3285,19
|
|
20230918,102100,128360370,3285,3285,3285,3285,0
|
|
20230918,102000,128360370,3285,3285,3285,3285,0
|
|
20230918,101900,128360370,3285,3285,3285,3285,2246
|
|
20230918,101800,120982260,3290,3290,3290,3290,1
|
|
20230918,101700,120978970,3290,3290,3290,3290,0
|
|
20230918,101600,120978970,3290,3290,3290,3290,1
|
|
20230918,101500,120975680,3290,3290,3290,3290,0
|
|
20230918,101400,120975680,3290,3290,3290,3290,0
|
|
20230918,101300,120975680,3290,3290,3290,3290,1161
|
|
20230918,101200,117155990,3295,3295,3295,3295,1
|
|
20230918,101100,117152695,3290,3290,3290,3290,0
|
|
20230918,101000,117152695,3290,3290,3290,3290,1843
|
|
20230918,100900,111089225,3290,3290,3290,3290,1
|
|
20230918,100800,111085935,3285,3285,3285,3285,0
|
|
20230918,100700,111085935,3285,3285,3285,3285,0
|
|
20230918,100600,111085935,3285,3285,3285,3285,0
|
|
20230918,100500,111085935,3285,3285,3285,3285,700
|
|
20230918,100400,108786435,3290,3290,3290,3290,0
|
|
20230918,100300,108786435,3290,3290,3290,3290,0
|
|
20230918,100200,108786435,3290,3290,3290,3290,85
|
|
20230918,100100,108506785,3290,3290,3290,3290,9
|
|
20230918,100000,108477175,3290,3290,3290,3290,0
|
|
20230918,095900,108477175,3290,3290,3290,3290,3
|
|
20230918,095800,108467305,3285,3285,3285,3285,88
|
|
20230918,095700,108178225,3285,3285,3285,3285,1247
|
|
20230918,095600,104081830,3285,3285,3285,3285,0
|
|
20230918,095500,104081830,3285,3285,3285,3285,0
|
|
20230918,095400,104081830,3285,3285,3285,3285,10
|
|
20230918,095300,104048980,3285,3285,3285,3285,20
|
|
20230918,095200,103983280,3285,3285,3285,3285,242
|
|
20230918,095100,103188310,3285,3285,3285,3285,0
|
|
20230918,095000,103188310,3285,3285,3285,3285,0
|
|
20230918,094900,103188310,3285,3285,3290,3285,976
|
|
20230918,094800,99980880,3285,3285,3285,3285,72
|
|
20230918,094700,99744360,3290,3290,3290,3290,0
|
|
20230918,094600,99744360,3290,3285,3290,3285,1894
|
|
20230918,094500,93522145,3290,3290,3290,3290,251
|
|
20230918,094400,92696355,3290,3290,3290,3290,471
|
|
20230918,094300,91146765,3290,3290,3290,3290,506
|
|
20230918,094200,89482025,3290,3290,3290,3290,302
|
|
20230918,094100,88488445,3290,3295,3295,3290,157
|
|
20230918,094000,87971870,3295,3295,3295,3295,0
|
|
20230918,093900,87971870,3295,3295,3295,3295,4
|
|
20230918,093800,87958690,3290,3290,3290,3290,129
|
|
20230918,093700,87534280,3290,3290,3290,3290,473
|
|
20230918,093600,85978110,3295,3295,3295,3295,0
|
|
20230918,093500,85978110,3295,3295,3295,3295,243
|
|
20230918,093400,85177425,3300,3300,3300,3300,30
|
|
20230918,093300,85078425,3295,3295,3295,3295,0
|
|
20230918,093200,85078425,3295,3295,3295,3295,22
|
|
20230918,093100,85005935,3295,3300,3305,3295,593
|
|
20230918,093000,83050820,3300,3300,3300,3300,7
|
|
20230918,092900,83027720,3300,3300,3300,3300,0
|
|
20230918,092800,83027720,3300,3300,3300,3300,440
|
|
20230918,092700,81575720,3300,3300,3300,3300,279
|
|
20230918,092600,80655020,3300,3300,3300,3300,65
|
|
20230918,092500,80440520,3295,3300,3300,3290,2764
|
|
20230918,092400,71343425,3305,3300,3305,3300,390
|
|
20230918,092300,70054485,3300,3310,3310,3300,247
|
|
20230918,092200,69238190,3305,3305,3305,3305,22
|
|
20230918,092100,69165480,3315,3295,3315,3295,863
|
|
20230918,092000,66315425,3295,3300,3300,3295,320
|
|
20230918,091900,65260925,3300,3305,3315,3300,4457
|
|
20230918,091800,50536220,3305,3305,3305,3305,0
|
|
20230918,091700,50536220,3305,3305,3305,3305,0
|
|
20230918,091600,50536220,3305,3305,3305,3305,441
|
|
20230918,091500,49078715,3300,3305,3305,3300,1426
|
|
20230918,091400,44366930,3310,3315,3315,3310,773
|
|
20230918,091300,41806595,3315,3315,3315,3315,0
|
|
20230918,091200,41806595,3315,3315,3315,3315,0
|
|
20230918,091100,41806595,3315,3315,3315,3315,249
|
|
20230918,091000,40981160,3315,3325,3325,3315,1510
|
|
20230918,090900,35967660,3330,3330,3330,3330,0
|
|
20230918,090800,35967660,3330,3330,3330,3330,173
|
|
20230918,090700,35391570,3330,3330,3330,3330,637
|
|
20230918,090600,33270360,3325,3330,3330,3325,21
|
|
20230918,090500,33200485,3335,3330,3335,3330,231
|
|
20230918,090400,32430355,3325,3350,3350,3325,505
|
|
20230918,090300,30747415,3330,3350,3350,3330,1487
|
|
20230918,090200,25795005,3350,3320,3350,3315,1602
|
|
20230918,090100,20471875,3320,3310,3360,3310,4000
|
|
20230918,090000,7116540,3310,3315,3315,3305,2148
|