614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191100,308746810,3230,3230,3230,3230,4458
|
|
20230922,191000,308746810,3230,3230,3230,3230,0
|
|
20230922,190900,308746810,3230,3230,3230,3230,0
|
|
20230922,190800,308746810,3230,3230,3230,3230,0
|
|
20230922,190700,308746810,3230,3230,3230,3230,0
|
|
20230922,190600,308746810,3230,3230,3230,3230,0
|
|
20230922,190500,308746810,3230,3230,3230,3230,0
|
|
20230922,190400,308746810,3230,3230,3230,3230,0
|
|
20230922,190300,308746810,3230,3230,3230,3230,0
|
|
20230922,190200,308746810,3230,3230,3230,3230,0
|
|
20230922,190100,308746810,3230,3230,3230,3230,0
|
|
20230922,190000,308746810,3230,3230,3230,3230,0
|
|
20230922,185900,308746810,3230,3230,3230,3230,0
|
|
20230922,185800,308746810,3230,3230,3230,3230,0
|
|
20230922,185700,308746810,3230,3230,3230,3230,0
|
|
20230922,185600,308746810,3230,3230,3230,3230,0
|
|
20230922,185500,308746810,3230,3230,3230,3230,0
|
|
20230922,185400,308746810,3230,3230,3230,3230,0
|
|
20230922,185300,308746810,3230,3230,3230,3230,0
|
|
20230922,185200,308746810,3230,3230,3230,3230,0
|
|
20230922,185100,308746810,3230,3230,3230,3230,0
|
|
20230922,185000,308746810,3230,3230,3230,3230,0
|
|
20230922,184900,308746810,3230,3230,3230,3230,0
|
|
20230922,184800,308746810,3230,3230,3230,3230,0
|
|
20230922,184700,308746810,3230,3230,3230,3230,0
|
|
20230922,184600,308746810,3230,3230,3230,3230,0
|
|
20230922,184500,308746810,3230,3230,3230,3230,0
|
|
20230922,184400,308746810,3230,3230,3230,3230,0
|
|
20230922,184300,308746810,3230,3230,3230,3230,0
|
|
20230922,184200,308746810,3230,3230,3230,3230,0
|
|
20230922,184100,308746810,3230,3230,3230,3230,4458
|
|
20230922,184000,308746810,3230,3230,3230,3230,0
|
|
20230922,183900,308746810,3230,3230,3230,3230,0
|
|
20230922,183800,308746810,3230,3230,3230,3230,0
|
|
20230922,183700,308746810,3230,3230,3230,3230,0
|
|
20230922,183600,308746810,3230,3230,3230,3230,0
|
|
20230922,183500,308746810,3230,3230,3230,3230,0
|
|
20230922,183400,308746810,3230,3230,3230,3230,0
|
|
20230922,183300,308746810,3230,3230,3230,3230,0
|
|
20230922,183200,308746810,3230,3230,3230,3230,0
|
|
20230922,183100,308746810,3230,3230,3230,3230,0
|
|
20230922,183000,308746810,3230,3230,3230,3230,0
|
|
20230922,182900,308746810,3230,3230,3230,3230,0
|
|
20230922,182800,308746810,3230,3230,3230,3230,0
|
|
20230922,182700,308746810,3230,3230,3230,3230,0
|
|
20230922,182600,308746810,3230,3230,3230,3230,0
|
|
20230922,182500,308746810,3230,3230,3230,3230,0
|
|
20230922,182400,308746810,3230,3230,3230,3230,0
|
|
20230922,182300,308746810,3230,3230,3230,3230,0
|
|
20230922,182200,308746810,3230,3230,3230,3230,0
|
|
20230922,182100,308746810,3230,3230,3230,3230,0
|
|
20230922,182000,308746810,3230,3230,3230,3230,0
|
|
20230922,181900,308746810,3230,3230,3230,3230,0
|
|
20230922,181800,308746810,3230,3230,3230,3230,0
|
|
20230922,181700,308746810,3230,3230,3230,3230,0
|
|
20230922,181600,308746810,3230,3230,3230,3230,0
|
|
20230922,181500,308746810,3230,3230,3230,3230,0
|
|
20230922,181400,308746810,3230,3230,3230,3230,0
|
|
20230922,181300,308746810,3230,3230,3230,3230,0
|
|
20230922,181200,308746810,3230,3230,3230,3230,0
|
|
20230922,181100,308746810,3230,3230,3230,3230,4458
|
|
20230922,181000,308746810,3230,3230,3230,3230,0
|
|
20230922,180900,308746810,3230,3230,3230,3230,0
|
|
20230922,180800,308746810,3230,3230,3230,3230,0
|
|
20230922,180700,308746810,3230,3230,3230,3230,0
|
|
20230922,180600,308746810,3230,3230,3230,3230,0
|
|
20230922,180500,308746810,3230,3230,3230,3230,0
|
|
20230922,180400,308746810,3230,3230,3230,3230,0
|
|
20230922,180300,308746810,3230,3230,3230,3230,0
|
|
20230922,180200,308746810,3230,3230,3230,3230,0
|
|
20230922,180100,308746810,3230,3230,3230,3230,0
|
|
20230922,180000,308746810,3230,3230,3230,3230,0
|
|
20230922,175900,308746810,3230,3230,3230,3230,0
|
|
20230922,175800,308746810,3230,3230,3230,3230,0
|
|
20230922,175700,308746810,3230,3230,3230,3230,0
|
|
20230922,175600,308746810,3230,3230,3230,3230,0
|
|
20230922,175500,308746810,3230,3230,3230,3230,0
|
|
20230922,175400,308746810,3230,3230,3230,3230,0
|
|
20230922,175300,308746810,3230,3230,3230,3230,0
|
|
20230922,175200,308746810,3230,3230,3230,3230,0
|
|
20230922,175100,308746810,3230,3230,3230,3230,0
|
|
20230922,175000,308746810,3230,3230,3230,3230,0
|
|
20230922,174900,308746810,3230,3230,3230,3230,0
|
|
20230922,174800,308746810,3230,3230,3230,3230,0
|
|
20230922,174700,308746810,3230,3230,3230,3230,0
|
|
20230922,174600,308746810,3230,3230,3230,3230,0
|
|
20230922,174500,308746810,3230,3230,3230,3230,0
|
|
20230922,174400,308746810,3230,3230,3230,3230,0
|
|
20230922,174300,308746810,3230,3230,3230,3230,0
|
|
20230922,174200,308746810,3230,3230,3230,3230,0
|
|
20230922,174100,308746810,3230,3230,3230,3230,4458
|
|
20230922,174000,308746810,3230,3230,3230,3230,0
|
|
20230922,173900,308746810,3230,3230,3230,3230,0
|
|
20230922,173800,308746810,3230,3230,3230,3230,0
|
|
20230922,173700,308746810,3230,3230,3230,3230,0
|
|
20230922,173600,308746810,3230,3230,3230,3230,0
|
|
20230922,173500,308746810,3230,3230,3230,3230,0
|
|
20230922,173400,308746810,3230,3230,3230,3230,0
|
|
20230922,173300,308746810,3230,3230,3230,3230,0
|
|
20230922,173200,308746810,3230,3230,3230,3230,0
|
|
20230922,173100,308746810,3230,3230,3230,3230,0
|
|
20230922,173000,308746810,3230,3230,3230,3230,0
|
|
20230922,172900,308746810,3230,3230,3230,3230,0
|
|
20230922,172800,308746810,3230,3230,3230,3230,0
|
|
20230922,172700,308746810,3230,3230,3230,3230,0
|
|
20230922,172600,308746810,3230,3230,3230,3230,0
|
|
20230922,172500,308746810,3230,3230,3230,3230,0
|
|
20230922,172400,308746810,3230,3230,3230,3230,0
|
|
20230922,172300,308746810,3230,3230,3230,3230,0
|
|
20230922,172200,308746810,3230,3230,3230,3230,0
|
|
20230922,172100,308746810,3230,3230,3230,3230,0
|
|
20230922,172000,308746810,3230,3230,3230,3230,0
|
|
20230922,171900,308746810,3230,3230,3230,3230,0
|
|
20230922,171800,308746810,3230,3230,3230,3230,0
|
|
20230922,171700,308746810,3230,3230,3230,3230,0
|
|
20230922,171600,308746810,3230,3230,3230,3230,0
|
|
20230922,171500,308746810,3230,3230,3230,3230,0
|
|
20230922,171400,308746810,3230,3230,3230,3230,0
|
|
20230922,171300,308746810,3230,3230,3230,3230,0
|
|
20230922,171200,308746810,3230,3230,3230,3230,0
|
|
20230922,171100,308746810,3230,3230,3230,3230,4458
|
|
20230922,171000,308746810,3230,3230,3230,3230,0
|
|
20230922,170900,308746810,3230,3230,3230,3230,0
|
|
20230922,170800,308746810,3230,3230,3230,3230,0
|
|
20230922,170700,308746810,3230,3230,3230,3230,0
|
|
20230922,170600,308746810,3230,3230,3230,3230,0
|
|
20230922,170500,308746810,3230,3230,3230,3230,0
|
|
20230922,170400,308746810,3230,3230,3230,3230,0
|
|
20230922,170300,308746810,3230,3230,3230,3230,0
|
|
20230922,170200,308746810,3230,3230,3230,3230,0
|
|
20230922,170100,308746810,3230,3230,3230,3230,0
|
|
20230922,170000,308746810,3230,3230,3230,3230,0
|
|
20230922,165900,308746810,3230,3230,3230,3230,0
|
|
20230922,165800,308746810,3230,3230,3230,3230,0
|
|
20230922,165700,308746810,3230,3230,3230,3230,0
|
|
20230922,165600,308746810,3230,3230,3230,3230,0
|
|
20230922,165500,308746810,3230,3230,3230,3230,0
|
|
20230922,165400,308746810,3230,3230,3230,3230,0
|
|
20230922,165300,308746810,3230,3230,3230,3230,0
|
|
20230922,165200,308746810,3230,3230,3230,3230,0
|
|
20230922,165100,308746810,3230,3230,3230,3230,0
|
|
20230922,165000,308746810,3230,3230,3230,3230,0
|
|
20230922,164900,308746810,3230,3230,3230,3230,0
|
|
20230922,164800,308746810,3230,3230,3230,3230,0
|
|
20230922,164700,308746810,3230,3230,3230,3230,0
|
|
20230922,164600,308746810,3230,3230,3230,3230,0
|
|
20230922,164500,308746810,3230,3230,3230,3230,0
|
|
20230922,164400,308746810,3230,3230,3230,3230,0
|
|
20230922,164300,308746810,3230,3230,3230,3230,0
|
|
20230922,164200,308746810,3230,3230,3230,3230,0
|
|
20230922,164100,308746810,3230,3230,3230,3230,4458
|
|
20230922,164000,308746810,3230,3230,3230,3230,0
|
|
20230922,163900,308746810,3230,3230,3230,3230,0
|
|
20230922,163800,308746810,3230,3230,3230,3230,0
|
|
20230922,163700,308746810,3230,3230,3230,3230,0
|
|
20230922,163600,308746810,3230,3230,3230,3230,0
|
|
20230922,163500,308746810,3230,3230,3230,3230,0
|
|
20230922,163400,308746810,3230,3230,3230,3230,0
|
|
20230922,163300,308746810,3230,3230,3230,3230,0
|
|
20230922,163200,308746810,3230,3230,3230,3230,0
|
|
20230922,163100,308746810,3230,3230,3230,3230,0
|
|
20230922,163000,308746810,3230,3230,3230,3230,0
|
|
20230922,162900,308746810,3230,3230,3230,3230,0
|
|
20230922,162800,308746810,3230,3230,3230,3230,0
|
|
20230922,162700,308746810,3230,3230,3230,3230,0
|
|
20230922,162600,308746810,3230,3230,3230,3230,0
|
|
20230922,162500,308746810,3230,3230,3230,3230,0
|
|
20230922,162400,308746810,3230,3230,3230,3230,0
|
|
20230922,162300,308746810,3230,3230,3230,3230,0
|
|
20230922,162200,308746810,3230,3230,3230,3230,0
|
|
20230922,162100,308746810,3230,3230,3230,3230,0
|
|
20230922,162000,308746810,3230,3230,3230,3230,0
|
|
20230922,161900,308746810,3230,3230,3230,3230,0
|
|
20230922,161800,308746810,3230,3230,3230,3230,0
|
|
20230922,161700,308746810,3230,3230,3230,3230,0
|
|
20230922,161600,308746810,3230,3230,3230,3230,0
|
|
20230922,161500,308746810,3230,3230,3230,3230,0
|
|
20230922,161400,308746810,3230,3230,3230,3230,0
|
|
20230922,161300,308746810,3230,3230,3230,3230,0
|
|
20230922,161200,308746810,3230,3230,3230,3230,0
|
|
20230922,161100,308746810,3230,3230,3230,3230,4458
|
|
20230922,161000,308746810,3230,3230,3230,3230,0
|
|
20230922,160900,308746810,3230,3230,3230,3230,0
|
|
20230922,160800,308746810,3230,3230,3230,3230,0
|
|
20230922,160700,308746810,3230,3230,3230,3230,0
|
|
20230922,160600,308746810,3230,3230,3230,3230,0
|
|
20230922,160500,308746810,3230,3230,3230,3230,0
|
|
20230922,160400,308746810,3230,3230,3230,3230,0
|
|
20230922,160300,308746810,3230,3230,3230,3230,0
|
|
20230922,160200,308746810,3230,3230,3230,3230,0
|
|
20230922,160100,308746810,3230,3230,3230,3230,0
|
|
20230922,160000,308746810,3230,3230,3230,3230,0
|
|
20230922,155900,308746810,3230,3230,3230,3230,0
|
|
20230922,155800,308746810,3230,3230,3230,3230,0
|
|
20230922,155700,308746810,3230,3230,3230,3230,0
|
|
20230922,155600,308746810,3230,3230,3230,3230,0
|
|
20230922,155500,308746810,3230,3230,3230,3230,0
|
|
20230922,155400,308746810,3230,3230,3230,3230,0
|
|
20230922,155300,308746810,3230,3230,3230,3230,0
|
|
20230922,155200,308746810,3230,3230,3230,3230,0
|
|
20230922,155100,308746810,3230,3230,3230,3230,0
|
|
20230922,155000,308746810,3230,3230,3230,3230,0
|
|
20230922,154900,308746810,3230,3230,3230,3230,0
|
|
20230922,154800,308746810,3230,3230,3230,3230,0
|
|
20230922,154700,308746810,3230,3230,3230,3230,0
|
|
20230922,154600,308746810,3230,3230,3230,3230,0
|
|
20230922,154500,308746810,3230,3230,3230,3230,0
|
|
20230922,154400,308746810,3230,3230,3230,3230,0
|
|
20230922,154300,308746810,3230,3230,3230,3230,0
|
|
20230922,154200,308746810,3230,3230,3230,3230,0
|
|
20230922,154100,308746810,3230,3230,3230,3230,4458
|
|
20230922,154000,308746810,3230,3230,3230,3230,0
|
|
20230922,153900,308746810,3230,3230,3230,3230,0
|
|
20230922,153800,308746810,3230,3230,3230,3230,0
|
|
20230922,153700,308746810,3230,3230,3230,3230,0
|
|
20230922,153600,308746810,3230,3230,3230,3230,0
|
|
20230922,153500,308746810,3230,3230,3230,3230,0
|
|
20230922,153400,308746810,3230,3230,3230,3230,0
|
|
20230922,153300,308746810,3230,3230,3230,3230,0
|
|
20230922,153200,308746810,3230,3230,3230,3230,0
|
|
20230922,153100,308746810,3230,3230,3230,3230,0
|
|
20230922,153000,308746810,3230,3230,3230,3230,4458
|
|
20230922,152900,294347470,3225,3225,3225,3225,0
|
|
20230922,152800,294347470,3225,3225,3225,3225,0
|
|
20230922,152700,294347470,3225,3225,3225,3225,0
|
|
20230922,152600,294347470,3225,3225,3225,3225,0
|
|
20230922,152500,294347470,3225,3225,3225,3225,0
|
|
20230922,152400,294347470,3225,3225,3225,3225,0
|
|
20230922,152300,294347470,3225,3225,3225,3225,0
|
|
20230922,152200,294347470,3225,3225,3225,3225,0
|
|
20230922,152100,294347470,3225,3225,3225,3225,0
|
|
20230922,152000,294347470,3225,3225,3225,3225,0
|
|
20230922,151900,294347470,3225,3225,3225,3225,0
|
|
20230922,151800,294347470,3225,3225,3225,3225,546
|
|
20230922,151700,292586620,3220,3225,3225,3220,246
|
|
20230922,151600,291794060,3225,3220,3225,3220,252
|
|
20230922,151500,290982525,3230,3230,3230,3230,1108
|
|
20230922,151400,287403685,3230,3235,3235,3230,50
|
|
20230922,151300,287242110,3230,3230,3230,3230,380
|
|
20230922,151200,286014710,3235,3235,3235,3230,156
|
|
20230922,151100,285510800,3230,3235,3235,3230,260
|
|
20230922,151000,284669875,3235,3230,3235,3230,120
|
|
20230922,150900,284281850,3235,3230,3235,3230,454
|
|
20230922,150800,282813420,3230,3230,3235,3230,649
|
|
20230922,150700,280716660,3230,3225,3235,3225,425
|
|
20230922,150600,279344075,3225,3230,3235,3225,6643
|
|
20230922,150500,257887175,3230,3230,3230,3225,395
|
|
20230922,150400,256611500,3230,3230,3230,3230,427
|
|
20230922,150300,255232290,3225,3225,3225,3225,34
|
|
20230922,150200,255122640,3230,3215,3230,3215,543
|
|
20230922,150100,253371735,3225,3225,3225,3225,1
|
|
20230922,150000,253368510,3215,3225,3225,3215,575
|
|
20230922,145900,251515325,3230,3225,3230,3225,83
|
|
20230922,145800,251247405,3230,3230,3230,3230,0
|
|
20230922,145700,251247405,3230,3230,3230,3230,1
|
|
20230922,145600,251244175,3225,3225,3225,3225,375
|
|
20230922,145500,250034800,3220,3225,3225,3220,609
|
|
20230922,145400,248070950,3230,3230,3230,3225,85
|
|
20230922,145300,247796575,3230,3230,3230,3230,122
|
|
20230922,145200,247402515,3230,3220,3230,3220,1220
|
|
20230922,145100,243468185,3220,3220,3220,3220,35
|
|
20230922,145000,243355485,3225,3225,3225,3225,18
|
|
20230922,144900,243297435,3225,3220,3225,3220,36
|
|
20230922,144800,243181510,3220,3220,3220,3220,67
|
|
20230922,144700,242965770,3225,3220,3225,3220,221
|
|
20230922,144600,242254100,3225,3225,3225,3225,0
|
|
20230922,144500,242254100,3225,3220,3225,3220,1626
|
|
20230922,144400,237014635,3220,3215,3220,3215,227
|
|
20230922,144300,236284755,3215,3215,3215,3215,71
|
|
20230922,144200,236056490,3220,3220,3220,3220,13
|
|
20230922,144100,236014630,3215,3220,3220,3215,45
|
|
20230922,144000,235869905,3220,3210,3220,3210,347
|
|
20230922,143900,234754470,3215,3215,3215,3215,48
|
|
20230922,143800,234600150,3210,3210,3210,3210,35
|
|
20230922,143700,234487800,3215,3215,3215,3215,364
|
|
20230922,143600,233317540,3215,3210,3215,3210,471
|
|
20230922,143500,231805580,3205,3205,3205,3205,0
|
|
20230922,143400,231805580,3205,3205,3205,3205,35
|
|
20230922,143300,231693405,3205,3210,3210,3205,134
|
|
20230922,143200,231263440,3210,3210,3210,3210,0
|
|
20230922,143100,231263440,3210,3205,3210,3205,314
|
|
20230922,143000,230255675,3205,3210,3210,3205,72
|
|
20230922,142900,230024730,3210,3210,3210,3210,0
|
|
20230922,142800,230024730,3210,3205,3210,3205,120
|
|
20230922,142700,229639705,3210,3210,3210,3210,15
|
|
20230922,142600,229591555,3205,3205,3205,3205,35
|
|
20230922,142500,229479380,3205,3205,3205,3205,35
|
|
20230922,142400,229367205,3210,3210,3210,3210,17
|
|
20230922,142300,229312635,3210,3205,3210,3205,36
|
|
20230922,142200,229197250,3205,3205,3205,3205,34
|
|
20230922,142100,229088280,3210,3210,3210,3210,16
|
|
20230922,142000,229036920,3205,3205,3205,3205,35
|
|
20230922,141900,228924745,3205,3205,3205,3205,34
|
|
20230922,141800,228815775,3210,3205,3210,3205,99
|
|
20230922,141700,228498420,3205,3205,3205,3205,35
|
|
20230922,141600,228386245,3215,3215,3215,3215,0
|
|
20230922,141500,228386245,3215,3215,3215,3210,1242
|
|
20230922,141400,224393810,3215,3215,3215,3215,35
|
|
20230922,141300,224281285,3220,3220,3220,3220,0
|
|
20230922,141200,224281285,3220,3215,3220,3215,84
|
|
20230922,141100,224011170,3220,3220,3220,3215,36
|
|
20230922,141000,223895420,3220,3220,3220,3220,18
|
|
20230922,140900,223837460,3220,3215,3220,3215,672
|
|
20230922,140800,221676960,3210,3210,3210,3210,35
|
|
20230922,140700,221564610,3215,3215,3215,3215,10
|
|
20230922,140600,221532460,3210,3210,3210,3210,35
|
|
20230922,140500,221420110,3210,3210,3210,3210,34
|
|
20230922,140400,221310970,3215,3215,3215,3215,14
|
|
20230922,140300,221265960,3210,3210,3210,3210,35
|
|
20230922,140200,221153610,3210,3210,3210,3210,35
|
|
20230922,140100,221041260,3215,3215,3215,3215,13
|
|
20230922,140000,220999465,3210,3215,3215,3210,68
|
|
20230922,135900,220781020,3215,3215,3215,3215,0
|
|
20230922,135800,220781020,3215,3215,3215,3215,227
|
|
20230922,135700,220051215,3215,3215,3215,3215,0
|
|
20230922,135600,220051215,3215,3215,3215,3215,0
|
|
20230922,135500,220051215,3215,3215,3215,3215,13
|
|
20230922,135400,220009420,3215,3215,3215,3215,0
|
|
20230922,135300,220009420,3215,3215,3215,3215,0
|
|
20230922,135200,220009420,3215,3210,3215,3210,388
|
|
20230922,135100,218763855,3210,3210,3210,3210,1
|
|
20230922,135000,218760645,3210,3210,3210,3210,0
|
|
20230922,134900,218760645,3210,3210,3210,3210,11
|
|
20230922,134800,218725335,3205,3205,3205,3205,0
|
|
20230922,134700,218725335,3205,3205,3205,3205,257
|
|
20230922,134600,217901650,3205,3205,3205,3205,836
|
|
20230922,134500,215222270,3205,3205,3205,3205,0
|
|
20230922,134400,215222270,3205,3205,3205,3205,1
|
|
20230922,134300,215219065,3205,3200,3205,3200,512
|
|
20230922,134200,213580605,3200,3200,3200,3200,0
|
|
20230922,134100,213580605,3200,3200,3200,3200,300
|
|
20230922,134000,212620605,3205,3205,3205,3205,168
|
|
20230922,133900,212082165,3205,3205,3205,3205,0
|
|
20230922,133800,212082165,3205,3200,3205,3200,11
|
|
20230922,133700,212046915,3205,3210,3210,3205,1202
|
|
20230922,133600,208189205,3215,3215,3215,3215,0
|
|
20230922,133500,208189205,3215,3215,3215,3215,15
|
|
20230922,133400,208140980,3215,3215,3215,3215,5
|
|
20230922,133300,208124905,3215,3215,3215,3215,0
|
|
20230922,133200,208124905,3215,3215,3215,3215,13
|
|
20230922,133100,208083110,3210,3210,3210,3210,38
|
|
20230922,133000,207961130,3215,3215,3215,3215,16
|
|
20230922,132900,207909690,3215,3215,3215,3215,15
|
|
20230922,132800,207861465,3215,3215,3215,3215,0
|
|
20230922,132700,207861465,3215,3215,3215,3215,0
|
|
20230922,132600,207861465,3215,3215,3215,3215,12
|
|
20230922,132500,207822885,3215,3215,3215,3215,0
|
|
20230922,132400,207822885,3215,3215,3215,3215,0
|
|
20230922,132300,207822885,3215,3215,3215,3215,15
|
|
20230922,132200,207774660,3215,3215,3215,3215,3
|
|
20230922,132100,207765015,3215,3215,3215,3215,0
|
|
20230922,132000,207765015,3215,3215,3215,3215,112
|
|
20230922,131900,207404935,3215,3215,3215,3215,0
|
|
20230922,131800,207404935,3215,3215,3215,3215,0
|
|
20230922,131700,207404935,3215,3215,3215,3215,16
|
|
20230922,131600,207353495,3215,3215,3215,3215,0
|
|
20230922,131500,207353495,3215,3215,3215,3215,0
|
|
20230922,131400,207353495,3215,3210,3215,3210,999
|
|
20230922,131300,204146435,3205,3205,3205,3205,1
|
|
20230922,131200,204143230,3205,3210,3210,3200,1666
|
|
20230922,131100,198798320,3215,3215,3215,3215,14
|
|
20230922,131000,198753310,3215,3215,3215,3215,0
|
|
20230922,130900,198753310,3215,3215,3215,3215,13
|
|
20230922,130800,198711515,3215,3215,3215,3215,0
|
|
20230922,130700,198711515,3215,3215,3215,3215,93
|
|
20230922,130600,198412520,3215,3215,3215,3210,187
|
|
20230922,130500,197811740,3215,3215,3215,3215,0
|
|
20230922,130400,197811740,3215,3215,3215,3215,0
|
|
20230922,130300,197811740,3215,3215,3215,3215,1974
|
|
20230922,130200,191465330,3215,3215,3215,3215,0
|
|
20230922,130100,191465330,3215,3215,3215,3215,0
|
|
20230922,130000,191465330,3215,3215,3215,3215,15
|
|
20230922,125900,191417105,3215,3215,3215,3215,1
|
|
20230922,125800,191413890,3215,3215,3215,3215,10
|
|
20230922,125700,191381740,3215,3215,3215,3215,12
|
|
20230922,125600,191343160,3215,3215,3215,3215,0
|
|
20230922,125500,191343160,3215,3215,3215,3215,0
|
|
20230922,125400,191343160,3215,3215,3215,3215,17
|
|
20230922,125300,191288505,3210,3210,3210,3210,0
|
|
20230922,125200,191288505,3210,3210,3210,3210,2000
|
|
20230922,125100,184868505,3215,3215,3215,3215,11
|
|
20230922,125000,184833140,3210,3210,3210,3210,383
|
|
20230922,124900,183603710,3215,3215,3215,3215,0
|
|
20230922,124800,183603710,3215,3215,3215,3215,27
|
|
20230922,124700,183516905,3215,3215,3215,3215,1
|
|
20230922,124600,183513690,3215,3215,3215,3215,0
|
|
20230922,124500,183513690,3215,3215,3215,3215,24
|
|
20230922,124400,183436530,3215,3215,3215,3215,0
|
|
20230922,124300,183436530,3215,3215,3215,3215,10
|
|
20230922,124200,183404380,3215,3215,3215,3215,53
|
|
20230922,124100,183233985,3210,3210,3210,3210,40
|
|
20230922,124000,183105585,3210,3210,3210,3210,119
|
|
20230922,123900,182723595,3210,3210,3210,3210,2640
|
|
20230922,123800,174249195,3210,3210,3210,3210,0
|
|
20230922,123700,174249195,3210,3210,3210,3210,14
|
|
20230922,123600,174204255,3210,3210,3210,3210,0
|
|
20230922,123500,174204255,3210,3210,3210,3210,151
|
|
20230922,123400,173719545,3210,3210,3210,3210,13
|
|
20230922,123300,173677815,3205,3205,3205,3205,0
|
|
20230922,123200,173677815,3205,3205,3205,3205,338
|
|
20230922,123100,172594525,3210,3210,3210,3210,15
|
|
20230922,123000,172546375,3210,3210,3210,3210,0
|
|
20230922,122900,172546375,3210,3210,3210,3210,534
|
|
20230922,122800,170832235,3210,3210,3210,3210,13
|
|
20230922,122700,170790505,3210,3210,3210,3210,0
|
|
20230922,122600,170790505,3210,3210,3210,3210,0
|
|
20230922,122500,170790505,3210,3210,3210,3210,16
|
|
20230922,122400,170739145,3210,3210,3210,3210,0
|
|
20230922,122300,170739145,3210,3210,3210,3210,0
|
|
20230922,122200,170739145,3210,3210,3210,3210,11
|
|
20230922,122100,170703835,3210,3210,3210,3210,0
|
|
20230922,122000,170703835,3210,3210,3210,3210,0
|
|
20230922,121900,170703835,3210,3210,3210,3210,15
|
|
20230922,121800,170655685,3210,3210,3210,3210,0
|
|
20230922,121700,170655685,3210,3210,3210,3210,0
|
|
20230922,121600,170655685,3210,3210,3210,3210,13
|
|
20230922,121500,170613955,3205,3205,3205,3205,361
|
|
20230922,121400,169456950,3205,3205,3205,3205,405
|
|
20230922,121300,168158925,3205,3205,3205,3205,141
|
|
20230922,121200,167707020,3205,3205,3205,3205,0
|
|
20230922,121100,167707020,3205,3205,3205,3205,0
|
|
20230922,121000,167707020,3205,3205,3205,3205,13
|
|
20230922,120900,167665355,3195,3195,3195,3195,0
|
|
20230922,120800,167665355,3195,3200,3200,3195,1000
|
|
20230922,120700,164466045,3205,3205,3205,3200,715
|
|
20230922,120600,162176045,3215,3215,3215,3215,0
|
|
20230922,120500,162176045,3215,3215,3215,3215,12
|
|
20230922,120400,162137465,3215,3215,3215,3215,0
|
|
20230922,120300,162137465,3215,3215,3215,3215,0
|
|
20230922,120200,162137465,3215,3215,3215,3215,14
|
|
20230922,120100,162092455,3215,3215,3215,3215,0
|
|
20230922,120000,162092455,3215,3215,3215,3215,0
|
|
20230922,115900,162092455,3215,3215,3215,3215,14
|
|
20230922,115800,162047445,3215,3215,3215,3215,1
|
|
20230922,115700,162044230,3215,3215,3215,3215,212
|
|
20230922,115600,161362650,3215,3215,3215,3215,229
|
|
20230922,115500,160626415,3215,3205,3215,3205,115
|
|
20230922,115400,160257260,3215,3215,3215,3215,20
|
|
20230922,115300,160192960,3205,3210,3210,3205,734
|
|
20230922,115200,157840440,3215,3215,3215,3215,0
|
|
20230922,115100,157840440,3215,3215,3215,3215,0
|
|
20230922,115000,157840440,3215,3215,3215,3215,16
|
|
20230922,114900,157789000,3210,3210,3210,3210,0
|
|
20230922,114800,157789000,3210,3210,3210,3210,0
|
|
20230922,114700,157789000,3210,3210,3210,3210,351
|
|
20230922,114600,156662290,3215,3215,3215,3215,0
|
|
20230922,114500,156662290,3215,3215,3215,3215,0
|
|
20230922,114400,156662290,3215,3215,3215,3215,15
|
|
20230922,114300,156614065,3200,3220,3220,3200,1635
|
|
20230922,114200,151379335,3215,3225,3225,3215,306
|
|
20230922,114100,150393425,3225,3220,3225,3220,23
|
|
20230922,114000,150319305,3230,3230,3230,3230,0
|
|
20230922,113900,150319305,3230,3210,3230,3210,1625
|
|
20230922,113800,145092155,3210,3210,3210,3210,16
|
|
20230922,113700,145040795,3210,3210,3210,3210,0
|
|
20230922,113600,145040795,3210,3210,3210,3210,0
|
|
20230922,113500,145040795,3210,3210,3210,3210,12
|
|
20230922,113400,145002275,3210,3210,3210,3210,20
|
|
20230922,113300,144938075,3210,3210,3210,3210,515
|
|
20230922,113200,143284925,3200,3210,3210,3195,4362
|
|
20230922,113100,129347700,3200,3215,3215,3200,1152
|
|
20230922,113000,125659045,3215,3215,3215,3215,12
|
|
20230922,112900,125620465,3215,3220,3220,3215,18
|
|
20230922,112800,125562590,3220,3220,3220,3220,1182
|
|
20230922,112700,121756550,3230,3225,3230,3225,1016
|
|
20230922,112600,118477360,3225,3225,3225,3225,0
|
|
20230922,112500,118477360,3225,3225,3225,3225,0
|
|
20230922,112400,118477360,3225,3225,3225,3225,12
|
|
20230922,112300,118438660,3225,3225,3225,3225,200
|
|
20230922,112200,117793660,3225,3225,3225,3225,0
|
|
20230922,112100,117793660,3225,3225,3225,3225,17
|
|
20230922,112000,117738835,3225,3225,3225,3225,0
|
|
20230922,111900,117738835,3225,3225,3225,3225,0
|
|
20230922,111800,117738835,3225,3225,3225,3225,10
|
|
20230922,111700,117706585,3225,3225,3225,3225,0
|
|
20230922,111600,117706585,3225,3225,3225,3225,2
|
|
20230922,111500,117700135,3225,3225,3225,3225,315
|
|
20230922,111400,116684260,3225,3225,3225,3225,10
|
|
20230922,111300,116652010,3225,3225,3225,3225,0
|
|
20230922,111200,116652010,3225,3225,3225,3225,10
|
|
20230922,111100,116619760,3225,3220,3225,3220,602
|
|
20230922,111000,114678810,3225,3225,3225,3225,0
|
|
20230922,110900,114678810,3225,3225,3225,3225,13
|
|
20230922,110800,114636885,3225,3220,3225,3220,522
|
|
20230922,110700,112955570,3215,3220,3220,3215,198
|
|
20230922,110600,112318025,3220,3220,3220,3215,101
|
|
20230922,110500,111992820,3220,3210,3220,3210,340
|
|
20230922,110400,110899505,3215,3215,3215,3215,427
|
|
20230922,110300,109526700,3215,3210,3215,3210,182
|
|
20230922,110200,108942390,3215,3215,3215,3215,1
|
|
20230922,110100,108939175,3215,3215,3215,3215,12
|
|
20230922,110000,108900595,3210,3210,3210,3210,0
|
|
20230922,105900,108900595,3210,3210,3210,3210,456
|
|
20230922,105800,107436835,3210,3210,3210,3210,917
|
|
20230922,105700,104493265,3205,3205,3205,3205,0
|
|
20230922,105600,104493265,3205,3205,3205,3205,64
|
|
20230922,105500,104288145,3210,3210,3210,3210,13
|
|
20230922,105400,104246415,3210,3210,3210,3205,443
|
|
20230922,105300,102826505,3210,3210,3210,3210,0
|
|
20230922,105200,102826505,3210,3205,3210,3205,524
|
|
20230922,105100,101147080,3205,3205,3205,3200,69
|
|
20230922,105000,100926250,3205,3205,3205,3205,0
|
|
20230922,104900,100926250,3205,3205,3205,3205,53
|
|
20230922,104800,100756385,3205,3205,3205,3205,11
|
|
20230922,104700,100721130,3210,3210,3210,3210,10
|
|
20230922,104600,100689030,3210,3210,3210,3210,20
|
|
20230922,104500,100624830,3210,3210,3210,3210,546
|
|
20230922,104400,98872170,3215,3215,3215,3215,0
|
|
20230922,104300,98872170,3215,3210,3215,3210,487
|
|
20230922,104200,97308810,3210,3210,3210,3210,0
|
|
20230922,104100,97308810,3210,3210,3210,3210,15
|
|
20230922,104000,97260660,3210,3210,3210,3210,16
|
|
20230922,103900,97209300,3210,3210,3210,3210,1
|
|
20230922,103800,97206090,3210,3200,3210,3195,731
|
|
20230922,103700,94865115,3195,3210,3210,3195,225
|
|
20230922,103600,94145195,3215,3210,3215,3210,533
|
|
20230922,103500,92434215,3215,3195,3215,3195,2266
|
|
20230922,103400,85177995,3195,3195,3195,3195,115
|
|
20230922,103300,84810570,3195,3195,3195,3195,211
|
|
20230922,103200,84136425,3195,3195,3195,3195,0
|
|
20230922,103100,84136425,3195,3195,3195,3195,63
|
|
20230922,103000,83935140,3190,3190,3190,3190,178
|
|
20230922,102900,83367320,3190,3190,3190,3190,15
|
|
20230922,102800,83319470,3190,3190,3190,3185,97
|
|
20230922,102700,83010065,3190,3190,3190,3190,249
|
|
20230922,102600,82215755,3195,3195,3195,3195,37
|
|
20230922,102500,82097540,3195,3195,3195,3195,86
|
|
20230922,102400,81822770,3195,3190,3195,3190,1681
|
|
20230922,102300,76457005,3190,3190,3190,3190,233
|
|
20230922,102200,75713735,3185,3185,3185,3185,422
|
|
20230922,102100,74369665,3180,3190,3190,3180,4
|
|
20230922,102000,74356935,3190,3185,3190,3185,414
|
|
20230922,101900,73038290,3190,3190,3190,3190,0
|
|
20230922,101800,73038290,3190,3190,3190,3190,0
|
|
20230922,101700,73038290,3190,3190,3190,3190,15
|
|
20230922,101600,72990440,3190,3190,3190,3190,0
|
|
20230922,101500,72990440,3190,3190,3190,3190,20
|
|
20230922,101400,72926640,3190,3185,3190,3185,556
|
|
20230922,101300,71155720,3185,3185,3185,3185,0
|
|
20230922,101200,71155720,3185,3185,3185,3185,1
|
|
20230922,101100,71152535,3185,3185,3185,3185,94
|
|
20230922,101000,70853145,3185,3185,3185,3185,3
|
|
20230922,100900,70843590,3185,3175,3185,3175,1268
|
|
20230922,100800,66816850,3175,3170,3175,3170,114
|
|
20230922,100700,66455400,3170,3175,3175,3170,1051
|
|
20230922,100600,63123480,3175,3175,3175,3175,215
|
|
20230922,100500,62440855,3170,3180,3180,3170,1358
|
|
20230922,100400,58129240,3180,3180,3180,3180,83
|
|
20230922,100300,57865300,3180,3180,3180,3180,0
|
|
20230922,100200,57865300,3180,3180,3180,3175,1203
|
|
20230922,100100,54040095,3185,3185,3185,3185,100
|
|
20230922,100000,53721595,3185,3185,3185,3185,1
|
|
20230922,095900,53718410,3185,3185,3185,3185,117
|
|
20230922,095800,53345765,3185,3185,3185,3185,59
|
|
20230922,095700,53157850,3180,3195,3195,3180,2013
|
|
20230922,095600,46748240,3190,3190,3190,3190,399
|
|
20230922,095500,45475430,3190,3190,3190,3190,0
|
|
20230922,095400,45475430,3190,3200,3200,3190,1061
|
|
20230922,095300,42087320,3200,3200,3200,3200,0
|
|
20230922,095200,42087320,3200,3200,3200,3200,2
|
|
20230922,095100,42080920,3200,3200,3200,3200,14
|
|
20230922,095000,42036120,3200,3200,3200,3200,1
|
|
20230922,094900,42032920,3200,3200,3200,3200,1
|
|
20230922,094800,42029720,3200,3200,3200,3200,27
|
|
20230922,094700,41943320,3200,3200,3200,3200,212
|
|
20230922,094600,41264920,3200,3200,3200,3200,2032
|
|
20230922,094500,34762520,3205,3205,3205,3205,11
|
|
20230922,094400,34727265,3205,3205,3205,3205,1
|
|
20230922,094300,34724060,3205,3205,3205,3205,1
|
|
20230922,094200,34720855,3205,3205,3205,3205,27
|
|
20230922,094100,34634320,3205,3205,3205,3205,127
|
|
20230922,094000,34227285,3205,3210,3210,3205,121
|
|
20230922,093900,33838880,3210,3210,3210,3210,17
|
|
20230922,093800,33784310,3210,3210,3210,3210,3
|
|
20230922,093700,33774680,3210,3210,3210,3210,2
|
|
20230922,093600,33768260,3210,3210,3210,3210,15
|
|
20230922,093500,33720110,3210,3205,3210,3200,374
|
|
20230922,093400,32521770,3205,3205,3205,3205,1
|
|
20230922,093300,32518565,3205,3205,3205,3205,602
|
|
20230922,093200,30589155,3205,3205,3205,3205,1
|
|
20230922,093100,30585950,3205,3205,3205,3205,19
|
|
20230922,093000,30525055,3205,3205,3205,3205,16
|
|
20230922,092900,30473775,3205,3205,3205,3205,5
|
|
20230922,092800,30457750,3205,3205,3205,3205,50
|
|
20230922,092700,30297500,3205,3205,3205,3205,13
|
|
20230922,092600,30255835,3205,3205,3205,3205,2
|
|
20230922,092500,30249425,3205,3205,3205,3205,24
|
|
20230922,092400,30172505,3205,3210,3210,3205,391
|
|
20230922,092300,28918350,3210,3215,3215,3210,55
|
|
20230922,092200,28741725,3220,3220,3220,3220,10
|
|
20230922,092100,28709525,3210,3200,3210,3200,658
|
|
20230922,092000,26598345,3200,3205,3205,3200,719
|
|
20230922,091900,24294830,3205,3205,3205,3205,15
|
|
20230922,091800,24246755,3200,3200,3205,3200,92
|
|
20230922,091700,23952325,3200,3200,3200,3200,375
|
|
20230922,091600,22752325,3200,3200,3200,3200,13
|
|
20230922,091500,22710725,3200,3200,3200,3195,229
|
|
20230922,091400,21979050,3200,3215,3215,3195,875
|
|
20230922,091300,19173545,3220,3220,3220,3220,467
|
|
20230922,091200,17669805,3220,3220,3220,3220,50
|
|
20230922,091100,17508805,3220,3220,3220,3220,200
|
|
20230922,091000,16864805,3220,3220,3220,3215,60
|
|
20230922,090900,16671655,3215,3215,3215,3215,0
|
|
20230922,090800,16671655,3215,3210,3215,3210,1968
|
|
20230922,090700,10345855,3215,3215,3215,3215,15
|
|
20230922,090600,10297630,3210,3210,3210,3210,181
|
|
20230922,090500,9716620,3210,3210,3210,3210,507
|
|
20230922,090400,8089150,3210,3225,3225,3210,520
|
|
20230922,090300,6416505,3225,3225,3225,3225,13
|
|
20230922,090200,6374580,3225,3225,3230,3225,522
|
|
20230922,090100,4690955,3225,3225,3225,3225,489
|
|
20230922,090000,3113930,3230,3220,3230,3220,967
|