606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190300,256871050,3270,3270,3270,3270,1942
|
|
20230919,190200,256871050,3270,3270,3270,3270,0
|
|
20230919,190100,256871050,3270,3270,3270,3270,0
|
|
20230919,190000,256871050,3270,3270,3270,3270,0
|
|
20230919,185900,256871050,3270,3270,3270,3270,0
|
|
20230919,185800,256871050,3270,3270,3270,3270,0
|
|
20230919,185700,256871050,3270,3270,3270,3270,0
|
|
20230919,185600,256871050,3270,3270,3270,3270,0
|
|
20230919,185500,256871050,3270,3270,3270,3270,0
|
|
20230919,185400,256871050,3270,3270,3270,3270,0
|
|
20230919,185300,256871050,3270,3270,3270,3270,0
|
|
20230919,185200,256871050,3270,3270,3270,3270,0
|
|
20230919,185100,256871050,3270,3270,3270,3270,0
|
|
20230919,185000,256871050,3270,3270,3270,3270,0
|
|
20230919,184900,256871050,3270,3270,3270,3270,0
|
|
20230919,184800,256871050,3270,3270,3270,3270,0
|
|
20230919,184700,256871050,3270,3270,3270,3270,0
|
|
20230919,184600,256871050,3270,3270,3270,3270,0
|
|
20230919,184500,256871050,3270,3270,3270,3270,0
|
|
20230919,184400,256871050,3270,3270,3270,3270,0
|
|
20230919,184300,256871050,3270,3270,3270,3270,0
|
|
20230919,184200,256871050,3270,3270,3270,3270,0
|
|
20230919,184100,256871050,3270,3270,3270,3270,0
|
|
20230919,184000,256871050,3270,3270,3270,3270,0
|
|
20230919,183900,256871050,3270,3270,3270,3270,0
|
|
20230919,183800,256871050,3270,3270,3270,3270,0
|
|
20230919,183700,256871050,3270,3270,3270,3270,0
|
|
20230919,183600,256871050,3270,3270,3270,3270,0
|
|
20230919,183500,256871050,3270,3270,3270,3270,0
|
|
20230919,183400,256871050,3270,3270,3270,3270,0
|
|
20230919,183300,256871050,3270,3270,3270,3270,1942
|
|
20230919,183200,256871050,3270,3270,3270,3270,0
|
|
20230919,183100,256871050,3270,3270,3270,3270,0
|
|
20230919,183000,256871050,3270,3270,3270,3270,0
|
|
20230919,182900,256871050,3270,3270,3270,3270,0
|
|
20230919,182800,256871050,3270,3270,3270,3270,0
|
|
20230919,182700,256871050,3270,3270,3270,3270,0
|
|
20230919,182600,256871050,3270,3270,3270,3270,0
|
|
20230919,182500,256871050,3270,3270,3270,3270,0
|
|
20230919,182400,256871050,3270,3270,3270,3270,0
|
|
20230919,182300,256871050,3270,3270,3270,3270,0
|
|
20230919,182200,256871050,3270,3270,3270,3270,0
|
|
20230919,182100,256871050,3270,3270,3270,3270,0
|
|
20230919,182000,256871050,3270,3270,3270,3270,0
|
|
20230919,181900,256871050,3270,3270,3270,3270,0
|
|
20230919,181800,256871050,3270,3270,3270,3270,0
|
|
20230919,181700,256871050,3270,3270,3270,3270,0
|
|
20230919,181600,256871050,3270,3270,3270,3270,0
|
|
20230919,181500,256871050,3270,3270,3270,3270,0
|
|
20230919,181400,256871050,3270,3270,3270,3270,0
|
|
20230919,181300,256871050,3270,3270,3270,3270,0
|
|
20230919,181200,256871050,3270,3270,3270,3270,0
|
|
20230919,181100,256871050,3270,3270,3270,3270,0
|
|
20230919,181000,256871050,3270,3270,3270,3270,0
|
|
20230919,180900,256871050,3270,3270,3270,3270,0
|
|
20230919,180800,256871050,3270,3270,3270,3270,0
|
|
20230919,180700,256871050,3270,3270,3270,3270,0
|
|
20230919,180600,256871050,3270,3270,3270,3270,0
|
|
20230919,180500,256871050,3270,3270,3270,3270,0
|
|
20230919,180400,256871050,3270,3270,3270,3270,0
|
|
20230919,180300,256871050,3270,3270,3270,3270,1942
|
|
20230919,180200,256871050,3270,3270,3270,3270,0
|
|
20230919,180100,256871050,3270,3270,3270,3270,0
|
|
20230919,180000,256871050,3270,3270,3270,3270,0
|
|
20230919,175900,256871050,3270,3270,3270,3270,0
|
|
20230919,175800,256871050,3270,3270,3270,3270,0
|
|
20230919,175700,256871050,3270,3270,3270,3270,0
|
|
20230919,175600,256871050,3270,3270,3270,3270,0
|
|
20230919,175500,256871050,3270,3270,3270,3270,0
|
|
20230919,175400,256871050,3270,3270,3270,3270,0
|
|
20230919,175300,256871050,3270,3270,3270,3270,0
|
|
20230919,175200,256871050,3270,3270,3270,3270,0
|
|
20230919,175100,256871050,3270,3270,3270,3270,0
|
|
20230919,175000,256871050,3270,3270,3270,3270,0
|
|
20230919,174900,256871050,3270,3270,3270,3270,0
|
|
20230919,174800,256871050,3270,3270,3270,3270,0
|
|
20230919,174700,256871050,3270,3270,3270,3270,0
|
|
20230919,174600,256871050,3270,3270,3270,3270,0
|
|
20230919,174500,256871050,3270,3270,3270,3270,0
|
|
20230919,174400,256871050,3270,3270,3270,3270,0
|
|
20230919,174300,256871050,3270,3270,3270,3270,0
|
|
20230919,174200,256871050,3270,3270,3270,3270,0
|
|
20230919,174100,256871050,3270,3270,3270,3270,0
|
|
20230919,174000,256871050,3270,3270,3270,3270,0
|
|
20230919,173900,256871050,3270,3270,3270,3270,0
|
|
20230919,173800,256871050,3270,3270,3270,3270,0
|
|
20230919,173700,256871050,3270,3270,3270,3270,0
|
|
20230919,173600,256871050,3270,3270,3270,3270,0
|
|
20230919,173500,256871050,3270,3270,3270,3270,0
|
|
20230919,173400,256871050,3270,3270,3270,3270,0
|
|
20230919,173300,256871050,3270,3270,3270,3270,1942
|
|
20230919,173200,256871050,3270,3270,3270,3270,0
|
|
20230919,173100,256871050,3270,3270,3270,3270,0
|
|
20230919,173000,256871050,3270,3270,3270,3270,0
|
|
20230919,172900,256871050,3270,3270,3270,3270,0
|
|
20230919,172800,256871050,3270,3270,3270,3270,0
|
|
20230919,172700,256871050,3270,3270,3270,3270,0
|
|
20230919,172600,256871050,3270,3270,3270,3270,0
|
|
20230919,172500,256871050,3270,3270,3270,3270,0
|
|
20230919,172400,256871050,3270,3270,3270,3270,0
|
|
20230919,172300,256871050,3270,3270,3270,3270,0
|
|
20230919,172200,256871050,3270,3270,3270,3270,0
|
|
20230919,172100,256871050,3270,3270,3270,3270,0
|
|
20230919,172000,256871050,3270,3270,3270,3270,0
|
|
20230919,171900,256871050,3270,3270,3270,3270,0
|
|
20230919,171800,256871050,3270,3270,3270,3270,0
|
|
20230919,171700,256871050,3270,3270,3270,3270,0
|
|
20230919,171600,256871050,3270,3270,3270,3270,0
|
|
20230919,171500,256871050,3270,3270,3270,3270,0
|
|
20230919,171400,256871050,3270,3270,3270,3270,0
|
|
20230919,171300,256871050,3270,3270,3270,3270,0
|
|
20230919,171200,256871050,3270,3270,3270,3270,0
|
|
20230919,171100,256871050,3270,3270,3270,3270,0
|
|
20230919,171000,256871050,3270,3270,3270,3270,0
|
|
20230919,170900,256871050,3270,3270,3270,3270,0
|
|
20230919,170800,256871050,3270,3270,3270,3270,0
|
|
20230919,170700,256871050,3270,3270,3270,3270,0
|
|
20230919,170600,256871050,3270,3270,3270,3270,0
|
|
20230919,170500,256871050,3270,3270,3270,3270,0
|
|
20230919,170400,256871050,3270,3270,3270,3270,0
|
|
20230919,170300,256871050,3270,3270,3270,3270,1942
|
|
20230919,170200,256871050,3270,3270,3270,3270,0
|
|
20230919,170100,256871050,3270,3270,3270,3270,0
|
|
20230919,170000,256871050,3270,3270,3270,3270,0
|
|
20230919,165900,256871050,3270,3270,3270,3270,0
|
|
20230919,165800,256871050,3270,3270,3270,3270,0
|
|
20230919,165700,256871050,3270,3270,3270,3270,0
|
|
20230919,165600,256871050,3270,3270,3270,3270,0
|
|
20230919,165500,256871050,3270,3270,3270,3270,0
|
|
20230919,165400,256871050,3270,3270,3270,3270,0
|
|
20230919,165300,256871050,3270,3270,3270,3270,0
|
|
20230919,165200,256871050,3270,3270,3270,3270,0
|
|
20230919,165100,256871050,3270,3270,3270,3270,0
|
|
20230919,165000,256871050,3270,3270,3270,3270,0
|
|
20230919,164900,256871050,3270,3270,3270,3270,0
|
|
20230919,164800,256871050,3270,3270,3270,3270,0
|
|
20230919,164700,256871050,3270,3270,3270,3270,0
|
|
20230919,164600,256871050,3270,3270,3270,3270,0
|
|
20230919,164500,256871050,3270,3270,3270,3270,0
|
|
20230919,164400,256871050,3270,3270,3270,3270,0
|
|
20230919,164300,256871050,3270,3270,3270,3270,0
|
|
20230919,164200,256871050,3270,3270,3270,3270,0
|
|
20230919,164100,256871050,3270,3270,3270,3270,0
|
|
20230919,164000,256871050,3270,3270,3270,3270,0
|
|
20230919,163900,256871050,3270,3270,3270,3270,0
|
|
20230919,163800,256871050,3270,3270,3270,3270,0
|
|
20230919,163700,256871050,3270,3270,3270,3270,0
|
|
20230919,163600,256871050,3270,3270,3270,3270,0
|
|
20230919,163500,256871050,3270,3270,3270,3270,0
|
|
20230919,163400,256871050,3270,3270,3270,3270,0
|
|
20230919,163300,256871050,3270,3270,3270,3270,1942
|
|
20230919,163200,256871050,3270,3270,3270,3270,0
|
|
20230919,163100,256871050,3270,3270,3270,3270,0
|
|
20230919,163000,256871050,3270,3270,3270,3270,0
|
|
20230919,162900,256871050,3270,3270,3270,3270,0
|
|
20230919,162800,256871050,3270,3270,3270,3270,0
|
|
20230919,162700,256871050,3270,3270,3270,3270,0
|
|
20230919,162600,256871050,3270,3270,3270,3270,0
|
|
20230919,162500,256871050,3270,3270,3270,3270,0
|
|
20230919,162400,256871050,3270,3270,3270,3270,0
|
|
20230919,162300,256871050,3270,3270,3270,3270,0
|
|
20230919,162200,256871050,3270,3270,3270,3270,0
|
|
20230919,162100,256871050,3270,3270,3270,3270,0
|
|
20230919,162000,256871050,3270,3270,3270,3270,0
|
|
20230919,161900,256871050,3270,3270,3270,3270,0
|
|
20230919,161800,256871050,3270,3270,3270,3270,0
|
|
20230919,161700,256871050,3270,3270,3270,3270,0
|
|
20230919,161600,256871050,3270,3270,3270,3270,0
|
|
20230919,161500,256871050,3270,3270,3270,3270,0
|
|
20230919,161400,256871050,3270,3270,3270,3270,0
|
|
20230919,161300,256871050,3270,3270,3270,3270,0
|
|
20230919,161200,256871050,3270,3270,3270,3270,0
|
|
20230919,161100,256871050,3270,3270,3270,3270,0
|
|
20230919,161000,256871050,3270,3270,3270,3270,0
|
|
20230919,160900,256871050,3270,3270,3270,3270,0
|
|
20230919,160800,256871050,3270,3270,3270,3270,0
|
|
20230919,160700,256871050,3270,3270,3270,3270,0
|
|
20230919,160600,256871050,3270,3270,3270,3270,0
|
|
20230919,160500,256871050,3270,3270,3270,3270,0
|
|
20230919,160400,256871050,3270,3270,3270,3270,0
|
|
20230919,160300,256871050,3270,3270,3270,3270,1942
|
|
20230919,160200,256871050,3270,3270,3270,3270,0
|
|
20230919,160100,256871050,3270,3270,3270,3270,0
|
|
20230919,160000,256871050,3270,3270,3270,3270,0
|
|
20230919,155900,256871050,3270,3270,3270,3270,0
|
|
20230919,155800,256871050,3270,3270,3270,3270,0
|
|
20230919,155700,256871050,3270,3270,3270,3270,0
|
|
20230919,155600,256871050,3270,3270,3270,3270,0
|
|
20230919,155500,256871050,3270,3270,3270,3270,0
|
|
20230919,155400,256871050,3270,3270,3270,3270,0
|
|
20230919,155300,256871050,3270,3270,3270,3270,0
|
|
20230919,155200,256871050,3270,3270,3270,3270,0
|
|
20230919,155100,256871050,3270,3270,3270,3270,0
|
|
20230919,155000,256871050,3270,3270,3270,3270,0
|
|
20230919,154900,256871050,3270,3270,3270,3270,0
|
|
20230919,154800,256871050,3270,3270,3270,3270,0
|
|
20230919,154700,256871050,3270,3270,3270,3270,0
|
|
20230919,154600,256871050,3270,3270,3270,3270,0
|
|
20230919,154500,256871050,3270,3270,3270,3270,0
|
|
20230919,154400,256871050,3270,3270,3270,3270,0
|
|
20230919,154300,256871050,3270,3270,3270,3270,0
|
|
20230919,154200,256871050,3270,3270,3270,3270,0
|
|
20230919,154100,256871050,3270,3270,3270,3270,0
|
|
20230919,154000,256871050,3270,3270,3270,3270,0
|
|
20230919,153900,256871050,3270,3270,3270,3270,0
|
|
20230919,153800,256871050,3270,3270,3270,3270,0
|
|
20230919,153700,256871050,3270,3270,3270,3270,0
|
|
20230919,153600,256871050,3270,3270,3270,3270,0
|
|
20230919,153500,256871050,3270,3270,3270,3270,0
|
|
20230919,153400,256871050,3270,3270,3270,3270,0
|
|
20230919,153300,256871050,3270,3270,3270,3270,1942
|
|
20230919,153200,256871050,3270,3270,3270,3270,0
|
|
20230919,153100,256871050,3270,3270,3270,3270,0
|
|
20230919,153000,256871050,3270,3270,3270,3270,1942
|
|
20230919,152900,250520710,3275,3275,3275,3275,0
|
|
20230919,152800,250520710,3275,3275,3275,3275,0
|
|
20230919,152700,250520710,3275,3275,3275,3275,0
|
|
20230919,152600,250520710,3275,3275,3275,3275,0
|
|
20230919,152500,250520710,3275,3275,3275,3275,0
|
|
20230919,152400,250520710,3275,3275,3275,3275,0
|
|
20230919,152300,250520710,3275,3275,3275,3275,0
|
|
20230919,152200,250520710,3275,3275,3275,3275,0
|
|
20230919,152100,250520710,3275,3275,3275,3275,0
|
|
20230919,152000,250520710,3275,3275,3275,3275,0
|
|
20230919,151900,250520710,3275,3275,3275,3275,379
|
|
20230919,151800,249279485,3275,3275,3275,3270,92
|
|
20230919,151700,248978485,3275,3275,3275,3275,59
|
|
20230919,151600,248785260,3275,3275,3275,3275,49
|
|
20230919,151500,248624785,3275,3275,3275,3275,25
|
|
20230919,151400,248542910,3275,3270,3275,3270,1057
|
|
20230919,151300,245086235,3275,3275,3275,3275,53
|
|
20230919,151200,244912660,3270,3275,3275,3270,1025
|
|
20230919,151100,241560785,3275,3275,3275,3275,0
|
|
20230919,151000,241560785,3275,3275,3275,3275,98
|
|
20230919,150900,241239835,3275,3275,3275,3275,254
|
|
20230919,150800,240407985,3275,3275,3275,3270,86
|
|
20230919,150700,240126340,3275,3275,3275,3275,0
|
|
20230919,150600,240126340,3275,3275,3275,3275,0
|
|
20230919,150500,240126340,3275,3275,3275,3275,713
|
|
20230919,150400,237791265,3280,3280,3280,3280,30
|
|
20230919,150300,237692865,3280,3280,3280,3280,0
|
|
20230919,150200,237692865,3280,3270,3280,3270,644
|
|
20230919,150100,235584865,3270,3270,3270,3270,900
|
|
20230919,150000,232641865,3275,3275,3275,3275,168
|
|
20230919,145900,232091665,3280,3280,3280,3280,0
|
|
20230919,145800,232091665,3280,3280,3280,3280,1
|
|
20230919,145700,232088385,3275,3275,3275,3275,207
|
|
20230919,145600,231410460,3275,3275,3275,3275,93
|
|
20230919,145500,231105885,3275,3275,3275,3275,0
|
|
20230919,145400,231105885,3275,3275,3275,3275,0
|
|
20230919,145300,231105885,3275,3275,3275,3275,900
|
|
20230919,145200,228158385,3270,3270,3270,3270,60
|
|
20230919,145100,227962185,3275,3275,3275,3275,0
|
|
20230919,145000,227962185,3275,3275,3275,3275,0
|
|
20230919,144900,227962185,3275,3275,3275,3275,20
|
|
20230919,144800,227896685,3275,3275,3275,3275,0
|
|
20230919,144700,227896685,3275,3275,3275,3275,109
|
|
20230919,144600,227539710,3275,3275,3275,3275,1
|
|
20230919,144500,227536435,3275,3275,3275,3275,0
|
|
20230919,144400,227536435,3275,3275,3275,3275,0
|
|
20230919,144300,227536435,3275,3275,3275,3275,0
|
|
20230919,144200,227536435,3275,3275,3275,3275,629
|
|
20230919,144100,225476460,3275,3275,3275,3275,0
|
|
20230919,144000,225476460,3275,3275,3275,3275,0
|
|
20230919,143900,225476460,3275,3275,3275,3275,219
|
|
20230919,143800,224759235,3275,3275,3275,3275,53
|
|
20230919,143700,224585660,3275,3275,3275,3275,120
|
|
20230919,143600,224192660,3275,3275,3275,3275,200
|
|
20230919,143500,223537660,3275,3275,3275,3275,0
|
|
20230919,143400,223537660,3275,3270,3275,3270,1419
|
|
20230919,143300,218896340,3270,3270,3270,3270,0
|
|
20230919,143200,218896340,3270,3270,3270,3270,0
|
|
20230919,143100,218896340,3270,3270,3270,3270,0
|
|
20230919,143000,218896340,3270,3270,3270,3270,3
|
|
20230919,142900,218886530,3270,3270,3270,3270,0
|
|
20230919,142800,218886530,3270,3270,3270,3270,0
|
|
20230919,142700,218886530,3270,3270,3270,3270,0
|
|
20230919,142600,218886530,3270,3270,3270,3270,0
|
|
20230919,142500,218886530,3270,3265,3270,3265,6334
|
|
20230919,142400,198201440,3265,3265,3265,3265,0
|
|
20230919,142300,198201440,3265,3265,3265,3265,794
|
|
20230919,142200,195609030,3265,3265,3265,3265,0
|
|
20230919,142100,195609030,3265,3265,3265,3265,0
|
|
20230919,142000,195609030,3265,3265,3265,3265,0
|
|
20230919,141900,195609030,3265,3265,3265,3265,2001
|
|
20230919,141800,189075765,3270,3270,3270,3270,88
|
|
20230919,141700,188788005,3270,3270,3270,3270,0
|
|
20230919,141600,188788005,3270,3270,3270,3270,0
|
|
20230919,141500,188788005,3270,3270,3270,3270,15
|
|
20230919,141400,188738955,3270,3270,3270,3270,0
|
|
20230919,141300,188738955,3270,3270,3270,3270,25
|
|
20230919,141200,188657205,3265,3265,3265,3265,1617
|
|
20230919,141100,183377700,3265,3265,3265,3265,0
|
|
20230919,141000,183377700,3265,3265,3265,3265,762
|
|
20230919,140900,180889770,3260,3260,3260,3260,0
|
|
20230919,140800,180889770,3260,3260,3260,3260,0
|
|
20230919,140700,180889770,3260,3260,3260,3260,0
|
|
20230919,140600,180889770,3260,3260,3260,3260,0
|
|
20230919,140500,180889770,3260,3260,3260,3260,0
|
|
20230919,140400,180889770,3260,3260,3260,3260,0
|
|
20230919,140300,180889770,3260,3260,3260,3260,0
|
|
20230919,140200,180889770,3260,3260,3260,3260,0
|
|
20230919,140100,180889770,3260,3260,3260,3260,0
|
|
20230919,140000,180889770,3260,3260,3260,3260,0
|
|
20230919,135900,180889770,3260,3260,3260,3260,0
|
|
20230919,135800,180889770,3260,3260,3260,3260,0
|
|
20230919,135700,180889770,3260,3260,3260,3260,0
|
|
20230919,135600,180889770,3260,3260,3260,3260,0
|
|
20230919,135500,180889770,3260,3260,3260,3260,161
|
|
20230919,135400,180364910,3260,3260,3260,3260,0
|
|
20230919,135300,180364910,3260,3260,3260,3260,0
|
|
20230919,135200,180364910,3260,3260,3260,3260,0
|
|
20230919,135100,180364910,3260,3260,3260,3260,0
|
|
20230919,135000,180364910,3260,3260,3260,3260,0
|
|
20230919,134900,180364910,3260,3260,3260,3260,0
|
|
20230919,134800,180364910,3260,3260,3260,3260,0
|
|
20230919,134700,180364910,3260,3260,3260,3260,0
|
|
20230919,134600,180364910,3260,3260,3260,3260,0
|
|
20230919,134500,180364910,3260,3260,3260,3260,1504
|
|
20230919,134400,175461870,3260,3260,3260,3260,0
|
|
20230919,134300,175461870,3260,3260,3260,3260,0
|
|
20230919,134200,175461870,3260,3260,3260,3260,0
|
|
20230919,134100,175461870,3260,3260,3260,3260,0
|
|
20230919,134000,175461870,3260,3260,3260,3260,0
|
|
20230919,133900,175461870,3260,3260,3260,3260,0
|
|
20230919,133800,175461870,3260,3260,3260,3260,0
|
|
20230919,133700,175461870,3260,3260,3260,3260,0
|
|
20230919,133600,175461870,3260,3260,3260,3260,0
|
|
20230919,133500,175461870,3260,3260,3260,3260,700
|
|
20230919,133400,173179870,3260,3260,3260,3260,0
|
|
20230919,133300,173179870,3260,3260,3260,3260,0
|
|
20230919,133200,173179870,3260,3260,3260,3260,10
|
|
20230919,133100,173147270,3260,3260,3260,3260,300
|
|
20230919,133000,172169270,3260,3260,3260,3260,424
|
|
20230919,132900,170787030,3260,3260,3260,3260,0
|
|
20230919,132800,170787030,3260,3260,3260,3260,0
|
|
20230919,132700,170787030,3260,3260,3260,3260,18
|
|
20230919,132600,170728350,3265,3265,3265,3265,0
|
|
20230919,132500,170728350,3265,3265,3265,3265,0
|
|
20230919,132400,170728350,3265,3265,3265,3265,0
|
|
20230919,132300,170728350,3265,3260,3265,3260,164
|
|
20230919,132200,170193705,3265,3265,3265,3265,0
|
|
20230919,132100,170193705,3265,3265,3265,3265,0
|
|
20230919,132000,170193705,3265,3265,3265,3265,0
|
|
20230919,131900,170193705,3265,3265,3265,3265,0
|
|
20230919,131800,170193705,3265,3265,3265,3265,0
|
|
20230919,131700,170193705,3265,3265,3265,3265,0
|
|
20230919,131600,170193705,3265,3265,3265,3265,0
|
|
20230919,131500,170193705,3265,3265,3265,3265,46
|
|
20230919,131400,170043515,3265,3265,3265,3265,0
|
|
20230919,131300,170043515,3265,3265,3265,3265,0
|
|
20230919,131200,170043515,3265,3265,3265,3265,0
|
|
20230919,131100,170043515,3265,3265,3265,3265,0
|
|
20230919,131000,170043515,3265,3265,3265,3265,0
|
|
20230919,130900,170043515,3265,3265,3265,3265,1
|
|
20230919,130800,170040250,3265,3265,3265,3265,0
|
|
20230919,130700,170040250,3265,3265,3265,3265,0
|
|
20230919,130600,170040250,3265,3265,3265,3265,0
|
|
20230919,130500,170040250,3265,3265,3265,3265,0
|
|
20230919,130400,170040250,3265,3265,3265,3265,20
|
|
20230919,130300,169974950,3265,3265,3265,3265,0
|
|
20230919,130200,169974950,3265,3265,3265,3265,200
|
|
20230919,130100,169321950,3265,3260,3265,3260,1020
|
|
20230919,130000,165996650,3265,3265,3265,3265,0
|
|
20230919,125900,165996650,3265,3265,3265,3265,0
|
|
20230919,125800,165996650,3265,3265,3265,3265,0
|
|
20230919,125700,165996650,3265,3265,3265,3265,0
|
|
20230919,125600,165996650,3265,3265,3265,3265,0
|
|
20230919,125500,165996650,3265,3265,3265,3265,0
|
|
20230919,125400,165996650,3265,3265,3265,3265,170
|
|
20230919,125300,165441600,3265,3265,3265,3265,0
|
|
20230919,125200,165441600,3265,3265,3265,3265,0
|
|
20230919,125100,165441600,3265,3265,3265,3265,1
|
|
20230919,125000,165438335,3260,3260,3260,3260,0
|
|
20230919,124900,165438335,3260,3260,3260,3260,5102
|
|
20230919,124800,148805815,3260,3260,3260,3260,0
|
|
20230919,124700,148805815,3260,3260,3260,3260,153
|
|
20230919,124600,148307035,3260,3260,3260,3260,0
|
|
20230919,124500,148307035,3260,3260,3260,3260,0
|
|
20230919,124400,148307035,3260,3260,3260,3260,0
|
|
20230919,124300,148307035,3260,3260,3260,3260,0
|
|
20230919,124200,148307035,3260,3260,3260,3260,0
|
|
20230919,124100,148307035,3260,3260,3260,3260,0
|
|
20230919,124000,148307035,3260,3260,3260,3260,0
|
|
20230919,123900,148307035,3260,3260,3260,3260,31
|
|
20230919,123800,148205975,3260,3260,3260,3260,0
|
|
20230919,123700,148205975,3260,3260,3260,3260,0
|
|
20230919,123600,148205975,3260,3260,3260,3260,0
|
|
20230919,123500,148205975,3260,3260,3260,3260,0
|
|
20230919,123400,148205975,3260,3260,3260,3260,0
|
|
20230919,123300,148205975,3260,3260,3260,3260,0
|
|
20230919,123200,148205975,3260,3260,3260,3260,0
|
|
20230919,123100,148205975,3260,3260,3260,3260,0
|
|
20230919,123000,148205975,3260,3260,3260,3260,0
|
|
20230919,122900,148205975,3260,3260,3260,3260,0
|
|
20230919,122800,148205975,3260,3260,3260,3260,1577
|
|
20230919,122700,143064955,3260,3260,3260,3260,0
|
|
20230919,122600,143064955,3260,3260,3260,3260,0
|
|
20230919,122500,143064955,3260,3260,3260,3260,0
|
|
20230919,122400,143064955,3260,3260,3260,3260,0
|
|
20230919,122300,143064955,3260,3260,3260,3260,0
|
|
20230919,122200,143064955,3260,3260,3260,3260,0
|
|
20230919,122100,143064955,3260,3260,3260,3260,0
|
|
20230919,122000,143064955,3260,3260,3260,3260,0
|
|
20230919,121900,143064955,3260,3260,3260,3260,0
|
|
20230919,121800,143064955,3260,3260,3260,3260,0
|
|
20230919,121700,143064955,3260,3260,3260,3260,0
|
|
20230919,121600,143064955,3260,3260,3260,3260,704
|
|
20230919,121500,140769915,3260,3260,3260,3260,84
|
|
20230919,121400,140496075,3260,3260,3260,3260,168
|
|
20230919,121300,139948395,3260,3260,3260,3260,0
|
|
20230919,121200,139948395,3260,3260,3260,3260,0
|
|
20230919,121100,139948395,3260,3260,3260,3260,0
|
|
20230919,121000,139948395,3260,3260,3260,3260,0
|
|
20230919,120900,139948395,3260,3260,3260,3260,0
|
|
20230919,120800,139948395,3260,3260,3260,3260,0
|
|
20230919,120700,139948395,3260,3260,3260,3260,0
|
|
20230919,120600,139948395,3260,3260,3260,3260,0
|
|
20230919,120500,139948395,3260,3260,3260,3260,0
|
|
20230919,120400,139948395,3260,3260,3260,3260,424
|
|
20230919,120300,138566155,3260,3260,3260,3260,0
|
|
20230919,120200,138566155,3260,3260,3260,3260,269
|
|
20230919,120100,137689215,3260,3260,3260,3260,66
|
|
20230919,120000,137474055,3260,3260,3260,3260,0
|
|
20230919,115900,137474055,3260,3260,3260,3260,609
|
|
20230919,115800,135488715,3255,3255,3255,3255,0
|
|
20230919,115700,135488715,3255,3255,3255,3255,0
|
|
20230919,115600,135488715,3255,3255,3260,3255,1216
|
|
20230919,115500,131529575,3255,3255,3255,3255,1
|
|
20230919,115400,131526320,3260,3260,3260,3260,1
|
|
20230919,115300,131523060,3260,3260,3260,3260,0
|
|
20230919,115200,131523060,3260,3260,3260,3260,0
|
|
20230919,115100,131523060,3260,3260,3260,3260,3
|
|
20230919,115000,131513280,3260,3260,3260,3260,532
|
|
20230919,114900,129778960,3260,3260,3260,3260,25
|
|
20230919,114800,129697460,3260,3260,3260,3260,0
|
|
20230919,114700,129697460,3260,3260,3260,3260,0
|
|
20230919,114600,129697460,3260,3260,3260,3260,10
|
|
20230919,114500,129664860,3260,3260,3260,3260,2
|
|
20230919,114400,129658340,3260,3260,3260,3260,233
|
|
20230919,114300,128898760,3260,3260,3260,3260,0
|
|
20230919,114200,128898760,3260,3260,3260,3260,0
|
|
20230919,114100,128898760,3260,3260,3260,3260,0
|
|
20230919,114000,128898760,3260,3260,3260,3260,0
|
|
20230919,113900,128898760,3260,3260,3260,3260,179
|
|
20230919,113800,128315220,3260,3260,3260,3260,255
|
|
20230919,113700,127483920,3265,3265,3265,3265,0
|
|
20230919,113600,127483920,3265,3265,3265,3265,0
|
|
20230919,113500,127483920,3265,3265,3265,3265,0
|
|
20230919,113400,127483920,3265,3265,3265,3265,0
|
|
20230919,113300,127483920,3265,3265,3265,3260,4666
|
|
20230919,113200,112250070,3270,3270,3270,3270,0
|
|
20230919,113100,112250070,3270,3270,3270,3270,0
|
|
20230919,113000,112250070,3270,3270,3270,3270,0
|
|
20230919,112900,112250070,3270,3270,3270,3270,0
|
|
20230919,112800,112250070,3270,3270,3270,3270,0
|
|
20230919,112700,112250070,3270,3270,3270,3270,0
|
|
20230919,112600,112250070,3270,3270,3270,3270,11
|
|
20230919,112500,112214100,3270,3270,3270,3270,0
|
|
20230919,112400,112214100,3270,3270,3270,3270,1
|
|
20230919,112300,112210830,3265,3265,3265,3265,2189
|
|
20230919,112200,105063745,3270,3270,3270,3270,0
|
|
20230919,112100,105063745,3270,3270,3270,3270,1
|
|
20230919,112000,105060475,3265,3265,3265,3265,0
|
|
20230919,111900,105060475,3265,3265,3265,3265,0
|
|
20230919,111800,105060475,3265,3265,3265,3265,97
|
|
20230919,111700,104743770,3265,3270,3270,3265,94
|
|
20230919,111600,104436395,3265,3270,3270,3265,3
|
|
20230919,111500,104426590,3270,3270,3270,3270,1
|
|
20230919,111400,104423320,3270,3270,3270,3270,0
|
|
20230919,111300,104423320,3270,3270,3270,3270,10
|
|
20230919,111200,104390620,3270,3270,3270,3270,0
|
|
20230919,111100,104390620,3270,3270,3270,3270,0
|
|
20230919,111000,104390620,3270,3270,3270,3270,0
|
|
20230919,110900,104390620,3270,3270,3270,3270,0
|
|
20230919,110800,104390620,3270,3270,3270,3270,0
|
|
20230919,110700,104390620,3270,3265,3270,3265,226
|
|
20230919,110600,103652020,3275,3275,3275,3275,0
|
|
20230919,110500,103652020,3275,3275,3275,3275,0
|
|
20230919,110400,103652020,3275,3275,3275,3275,1
|
|
20230919,110300,103648745,3270,3270,3270,3270,7
|
|
20230919,110200,103625855,3275,3275,3275,3275,0
|
|
20230919,110100,103625855,3275,3275,3275,3275,137
|
|
20230919,110000,103177180,3275,3275,3275,3275,0
|
|
20230919,105900,103177180,3275,3275,3275,3275,0
|
|
20230919,105800,103177180,3275,3275,3275,3275,0
|
|
20230919,105700,103177180,3275,3275,3275,3275,0
|
|
20230919,105600,103177180,3275,3275,3275,3275,0
|
|
20230919,105500,103177180,3275,3265,3275,3265,90
|
|
20230919,105400,102882970,3275,3270,3275,3270,201
|
|
20230919,105300,102225330,3270,3270,3270,3270,0
|
|
20230919,105200,102225330,3270,3270,3270,3270,127
|
|
20230919,105100,101810040,3275,3265,3275,3265,51
|
|
20230919,105000,101643515,3275,3270,3275,3270,722
|
|
20230919,104900,99282570,3270,3270,3270,3270,1
|
|
20230919,104800,99279300,3280,3280,3280,3280,0
|
|
20230919,104700,99279300,3280,3280,3280,3280,0
|
|
20230919,104600,99279300,3280,3280,3280,3280,0
|
|
20230919,104500,99279300,3280,3280,3280,3280,0
|
|
20230919,104400,99279300,3280,3280,3280,3280,0
|
|
20230919,104300,99279300,3280,3280,3280,3280,1
|
|
20230919,104200,99276020,3270,3265,3270,3265,1067
|
|
20230919,104100,95791415,3265,3265,3265,3265,0
|
|
20230919,104000,95791415,3265,3265,3265,3265,1
|
|
20230919,103900,95788150,3265,3265,3265,3265,1
|
|
20230919,103800,95784885,3260,3260,3260,3260,0
|
|
20230919,103700,95784885,3260,3260,3260,3260,0
|
|
20230919,103600,95784885,3260,3260,3260,3260,0
|
|
20230919,103500,95784885,3260,3260,3260,3260,85
|
|
20230919,103400,95507785,3260,3260,3260,3260,215
|
|
20230919,103300,94806885,3260,3260,3260,3260,0
|
|
20230919,103200,94806885,3260,3260,3260,3260,0
|
|
20230919,103100,94806885,3260,3260,3260,3260,0
|
|
20230919,103000,94806885,3260,3260,3260,3260,301
|
|
20230919,102900,93825625,3265,3265,3265,3265,127
|
|
20230919,102800,93410970,3270,3270,3270,3270,0
|
|
20230919,102700,93410970,3270,3270,3270,3270,1
|
|
20230919,102600,93407700,3265,3270,3270,3265,65
|
|
20230919,102500,93195155,3275,3275,3275,3275,0
|
|
20230919,102400,93195155,3275,3255,3275,3255,478
|
|
20230919,102300,91638845,3255,3260,3260,3255,386
|
|
20230919,102200,90381080,3265,3270,3280,3265,492
|
|
20230919,102100,88772640,3285,3260,3285,3260,2001
|
|
20230919,102000,82233000,3260,3260,3260,3260,21
|
|
20230919,101900,82164540,3255,3255,3255,3255,107
|
|
20230919,101800,81816255,3255,3255,3255,3255,121
|
|
20230919,101700,81422400,3255,3255,3255,3255,1
|
|
20230919,101600,81419145,3255,3255,3260,3255,506
|
|
20230919,101500,79772110,3260,3260,3260,3260,1
|
|
20230919,101400,79768850,3260,3260,3260,3260,103
|
|
20230919,101300,79433070,3260,3260,3260,3260,2
|
|
20230919,101200,79426550,3260,3260,3260,3260,1
|
|
20230919,101100,79423290,3260,3260,3260,3260,1
|
|
20230919,101000,79420030,3265,3260,3265,3260,111
|
|
20230919,100900,79058160,3260,3260,3260,3255,2478
|
|
20230919,100800,70986445,3265,3265,3265,3265,20
|
|
20230919,100700,70921145,3260,3260,3260,3260,70
|
|
20230919,100600,70692945,3260,3260,3260,3260,500
|
|
20230919,100500,69062945,3265,3265,3265,3265,0
|
|
20230919,100400,69062945,3265,3270,3270,3265,2338
|
|
20230919,100300,61423780,3275,3275,3275,3275,0
|
|
20230919,100200,61423780,3275,3275,3275,3275,0
|
|
20230919,100100,61423780,3275,3275,3275,3275,0
|
|
20230919,100000,61423780,3275,3275,3275,3275,0
|
|
20230919,095900,61423780,3275,3275,3275,3275,0
|
|
20230919,095800,61423780,3275,3275,3275,3275,10
|
|
20230919,095700,61391030,3270,3270,3270,3270,40
|
|
20230919,095600,61260230,3275,3275,3275,3275,1772
|
|
20230919,095500,55456930,3280,3280,3280,3280,0
|
|
20230919,095400,55456930,3280,3280,3280,3280,0
|
|
20230919,095300,55456930,3280,3280,3280,3280,6
|
|
20230919,095200,55437250,3275,3275,3275,3275,100
|
|
20230919,095100,55109750,3280,3280,3280,3280,1
|
|
20230919,095000,55106470,3280,3280,3280,3280,0
|
|
20230919,094900,55106470,3280,3280,3280,3280,0
|
|
20230919,094800,55106470,3280,3280,3280,3280,136
|
|
20230919,094700,54660390,3280,3280,3280,3280,84
|
|
20230919,094600,54384870,3285,3285,3285,3285,0
|
|
20230919,094500,54384870,3285,3280,3285,3280,743
|
|
20230919,094400,51947820,3280,3280,3280,3280,141
|
|
20230919,094300,51485340,3280,3280,3280,3280,0
|
|
20230919,094200,51485340,3280,3285,3290,3280,2755
|
|
20230919,094100,42443635,3285,3285,3285,3285,31
|
|
20230919,094000,42341800,3285,3285,3285,3285,551
|
|
20230919,093900,40531765,3290,3290,3290,3290,87
|
|
20230919,093800,40245535,3285,3285,3285,3285,350
|
|
20230919,093700,39095785,3295,3295,3295,3295,0
|
|
20230919,093600,39095785,3295,3295,3295,3295,0
|
|
20230919,093500,39095785,3295,3290,3295,3290,351
|
|
20230919,093400,37940950,3295,3290,3295,3290,340
|
|
20230919,093300,36822345,3290,3295,3295,3290,4
|
|
20230919,093200,36809170,3295,3285,3295,3285,153
|
|
20230919,093100,36306545,3285,3290,3290,3285,599
|
|
20230919,093000,34336950,3295,3290,3295,3290,591
|
|
20230919,092900,32391485,3290,3290,3290,3290,320
|
|
20230919,092800,31338685,3300,3300,3300,3300,3
|
|
20230919,092700,31328785,3295,3295,3295,3295,111
|
|
20230919,092600,30963040,3295,3295,3295,3295,253
|
|
20230919,092500,30129405,3295,3295,3295,3295,0
|
|
20230919,092400,30129405,3295,3295,3295,3295,2
|
|
20230919,092300,30122815,3300,3300,3300,3295,386
|
|
20230919,092200,28849250,3300,3300,3300,3300,5
|
|
20230919,092100,28832750,3290,3290,3290,3290,393
|
|
20230919,092000,27539780,3285,3285,3285,3285,0
|
|
20230919,091900,27539780,3285,3290,3290,3285,697
|
|
20230919,091800,25247075,3290,3290,3290,3290,470
|
|
20230919,091700,23700775,3280,3285,3285,3280,3702
|
|
20230919,091600,11547135,3285,3285,3285,3285,0
|
|
20230919,091500,11547135,3285,3285,3285,3285,0
|
|
20230919,091400,11547135,3285,3295,3300,3285,1012
|
|
20230919,091300,8213095,3295,3295,3295,3295,0
|
|
20230919,091200,8213095,3295,3295,3295,3295,288
|
|
20230919,091100,7264135,3295,3295,3295,3295,84
|
|
20230919,091000,6987355,3300,3300,3300,3300,303
|
|
20230919,090900,5987455,3295,3290,3295,3290,507
|
|
20230919,090800,4319260,3290,3290,3290,3290,145
|
|
20230919,090700,3842210,3290,3290,3290,3290,0
|
|
20230919,090600,3842210,3290,3290,3290,3290,0
|
|
20230919,090500,3842210,3290,3295,3295,3290,118
|
|
20230919,090400,3453840,3295,3290,3295,3290,198
|
|
20230919,090300,2802130,3290,3290,3290,3290,0
|
|
20230919,090200,2802130,3290,3290,3290,3290,99
|
|
20230919,090100,2476420,3300,3300,3300,3300,0
|
|
20230919,090000,2476420,3300,3280,3300,3280,754
|