614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191100,222365620,3195,3195,3195,3195,828
|
|
20230919,191000,222365620,3195,3195,3195,3195,0
|
|
20230919,190900,222365620,3195,3195,3195,3195,0
|
|
20230919,190800,222365620,3195,3195,3195,3195,0
|
|
20230919,190700,222365620,3195,3195,3195,3195,0
|
|
20230919,190600,222365620,3195,3195,3195,3195,0
|
|
20230919,190500,222365620,3195,3195,3195,3195,0
|
|
20230919,190400,222365620,3195,3195,3195,3195,0
|
|
20230919,190300,222365620,3195,3195,3195,3195,0
|
|
20230919,190200,222365620,3195,3195,3195,3195,0
|
|
20230919,190100,222365620,3195,3195,3195,3195,0
|
|
20230919,190000,222365620,3195,3195,3195,3195,0
|
|
20230919,185900,222365620,3195,3195,3195,3195,0
|
|
20230919,185800,222365620,3195,3195,3195,3195,0
|
|
20230919,185700,222365620,3195,3195,3195,3195,0
|
|
20230919,185600,222365620,3195,3195,3195,3195,0
|
|
20230919,185500,222365620,3195,3195,3195,3195,0
|
|
20230919,185400,222365620,3195,3195,3195,3195,0
|
|
20230919,185300,222365620,3195,3195,3195,3195,0
|
|
20230919,185200,222365620,3195,3195,3195,3195,0
|
|
20230919,185100,222365620,3195,3195,3195,3195,0
|
|
20230919,185000,222365620,3195,3195,3195,3195,0
|
|
20230919,184900,222365620,3195,3195,3195,3195,0
|
|
20230919,184800,222365620,3195,3195,3195,3195,0
|
|
20230919,184700,222365620,3195,3195,3195,3195,0
|
|
20230919,184600,222365620,3195,3195,3195,3195,0
|
|
20230919,184500,222365620,3195,3195,3195,3195,0
|
|
20230919,184400,222365620,3195,3195,3195,3195,0
|
|
20230919,184300,222365620,3195,3195,3195,3195,0
|
|
20230919,184200,222365620,3195,3195,3195,3195,0
|
|
20230919,184100,222365620,3195,3195,3195,3195,828
|
|
20230919,184000,222365620,3195,3195,3195,3195,0
|
|
20230919,183900,222365620,3195,3195,3195,3195,0
|
|
20230919,183800,222365620,3195,3195,3195,3195,0
|
|
20230919,183700,222365620,3195,3195,3195,3195,0
|
|
20230919,183600,222365620,3195,3195,3195,3195,0
|
|
20230919,183500,222365620,3195,3195,3195,3195,0
|
|
20230919,183400,222365620,3195,3195,3195,3195,0
|
|
20230919,183300,222365620,3195,3195,3195,3195,0
|
|
20230919,183200,222365620,3195,3195,3195,3195,0
|
|
20230919,183100,222365620,3195,3195,3195,3195,0
|
|
20230919,183000,222365620,3195,3195,3195,3195,0
|
|
20230919,182900,222365620,3195,3195,3195,3195,0
|
|
20230919,182800,222365620,3195,3195,3195,3195,0
|
|
20230919,182700,222365620,3195,3195,3195,3195,0
|
|
20230919,182600,222365620,3195,3195,3195,3195,0
|
|
20230919,182500,222365620,3195,3195,3195,3195,0
|
|
20230919,182400,222365620,3195,3195,3195,3195,0
|
|
20230919,182300,222365620,3195,3195,3195,3195,0
|
|
20230919,182200,222365620,3195,3195,3195,3195,0
|
|
20230919,182100,222365620,3195,3195,3195,3195,0
|
|
20230919,182000,222365620,3195,3195,3195,3195,0
|
|
20230919,181900,222365620,3195,3195,3195,3195,0
|
|
20230919,181800,222365620,3195,3195,3195,3195,0
|
|
20230919,181700,222365620,3195,3195,3195,3195,0
|
|
20230919,181600,222365620,3195,3195,3195,3195,0
|
|
20230919,181500,222365620,3195,3195,3195,3195,0
|
|
20230919,181400,222365620,3195,3195,3195,3195,0
|
|
20230919,181300,222365620,3195,3195,3195,3195,0
|
|
20230919,181200,222365620,3195,3195,3195,3195,0
|
|
20230919,181100,222365620,3195,3195,3195,3195,828
|
|
20230919,181000,222365620,3195,3195,3195,3195,0
|
|
20230919,180900,222365620,3195,3195,3195,3195,0
|
|
20230919,180800,222365620,3195,3195,3195,3195,0
|
|
20230919,180700,222365620,3195,3195,3195,3195,0
|
|
20230919,180600,222365620,3195,3195,3195,3195,0
|
|
20230919,180500,222365620,3195,3195,3195,3195,0
|
|
20230919,180400,222365620,3195,3195,3195,3195,0
|
|
20230919,180300,222365620,3195,3195,3195,3195,0
|
|
20230919,180200,222365620,3195,3195,3195,3195,0
|
|
20230919,180100,222365620,3195,3195,3195,3195,0
|
|
20230919,180000,222365620,3195,3195,3195,3195,0
|
|
20230919,175900,222365620,3195,3195,3195,3195,0
|
|
20230919,175800,222365620,3195,3195,3195,3195,0
|
|
20230919,175700,222365620,3195,3195,3195,3195,0
|
|
20230919,175600,222365620,3195,3195,3195,3195,0
|
|
20230919,175500,222365620,3195,3195,3195,3195,0
|
|
20230919,175400,222365620,3195,3195,3195,3195,0
|
|
20230919,175300,222365620,3195,3195,3195,3195,0
|
|
20230919,175200,222365620,3195,3195,3195,3195,0
|
|
20230919,175100,222365620,3195,3195,3195,3195,0
|
|
20230919,175000,222365620,3195,3195,3195,3195,0
|
|
20230919,174900,222365620,3195,3195,3195,3195,0
|
|
20230919,174800,222365620,3195,3195,3195,3195,0
|
|
20230919,174700,222365620,3195,3195,3195,3195,0
|
|
20230919,174600,222365620,3195,3195,3195,3195,0
|
|
20230919,174500,222365620,3195,3195,3195,3195,0
|
|
20230919,174400,222365620,3195,3195,3195,3195,0
|
|
20230919,174300,222365620,3195,3195,3195,3195,0
|
|
20230919,174200,222365620,3195,3195,3195,3195,0
|
|
20230919,174100,222365620,3195,3195,3195,3195,828
|
|
20230919,174000,222365620,3195,3195,3195,3195,0
|
|
20230919,173900,222365620,3195,3195,3195,3195,0
|
|
20230919,173800,222365620,3195,3195,3195,3195,0
|
|
20230919,173700,222365620,3195,3195,3195,3195,0
|
|
20230919,173600,222365620,3195,3195,3195,3195,0
|
|
20230919,173500,222365620,3195,3195,3195,3195,0
|
|
20230919,173400,222365620,3195,3195,3195,3195,0
|
|
20230919,173300,222365620,3195,3195,3195,3195,0
|
|
20230919,173200,222365620,3195,3195,3195,3195,0
|
|
20230919,173100,222365620,3195,3195,3195,3195,0
|
|
20230919,173000,222365620,3195,3195,3195,3195,0
|
|
20230919,172900,222365620,3195,3195,3195,3195,0
|
|
20230919,172800,222365620,3195,3195,3195,3195,0
|
|
20230919,172700,222365620,3195,3195,3195,3195,0
|
|
20230919,172600,222365620,3195,3195,3195,3195,0
|
|
20230919,172500,222365620,3195,3195,3195,3195,0
|
|
20230919,172400,222365620,3195,3195,3195,3195,0
|
|
20230919,172300,222365620,3195,3195,3195,3195,0
|
|
20230919,172200,222365620,3195,3195,3195,3195,0
|
|
20230919,172100,222365620,3195,3195,3195,3195,0
|
|
20230919,172000,222365620,3195,3195,3195,3195,0
|
|
20230919,171900,222365620,3195,3195,3195,3195,0
|
|
20230919,171800,222365620,3195,3195,3195,3195,0
|
|
20230919,171700,222365620,3195,3195,3195,3195,0
|
|
20230919,171600,222365620,3195,3195,3195,3195,0
|
|
20230919,171500,222365620,3195,3195,3195,3195,0
|
|
20230919,171400,222365620,3195,3195,3195,3195,0
|
|
20230919,171300,222365620,3195,3195,3195,3195,0
|
|
20230919,171200,222365620,3195,3195,3195,3195,0
|
|
20230919,171100,222365620,3195,3195,3195,3195,828
|
|
20230919,171000,222365620,3195,3195,3195,3195,0
|
|
20230919,170900,222365620,3195,3195,3195,3195,0
|
|
20230919,170800,222365620,3195,3195,3195,3195,0
|
|
20230919,170700,222365620,3195,3195,3195,3195,0
|
|
20230919,170600,222365620,3195,3195,3195,3195,0
|
|
20230919,170500,222365620,3195,3195,3195,3195,0
|
|
20230919,170400,222365620,3195,3195,3195,3195,0
|
|
20230919,170300,222365620,3195,3195,3195,3195,0
|
|
20230919,170200,222365620,3195,3195,3195,3195,0
|
|
20230919,170100,222365620,3195,3195,3195,3195,0
|
|
20230919,170000,222365620,3195,3195,3195,3195,0
|
|
20230919,165900,222365620,3195,3195,3195,3195,0
|
|
20230919,165800,222365620,3195,3195,3195,3195,0
|
|
20230919,165700,222365620,3195,3195,3195,3195,0
|
|
20230919,165600,222365620,3195,3195,3195,3195,0
|
|
20230919,165500,222365620,3195,3195,3195,3195,0
|
|
20230919,165400,222365620,3195,3195,3195,3195,0
|
|
20230919,165300,222365620,3195,3195,3195,3195,0
|
|
20230919,165200,222365620,3195,3195,3195,3195,0
|
|
20230919,165100,222365620,3195,3195,3195,3195,0
|
|
20230919,165000,222365620,3195,3195,3195,3195,0
|
|
20230919,164900,222365620,3195,3195,3195,3195,0
|
|
20230919,164800,222365620,3195,3195,3195,3195,0
|
|
20230919,164700,222365620,3195,3195,3195,3195,0
|
|
20230919,164600,222365620,3195,3195,3195,3195,0
|
|
20230919,164500,222365620,3195,3195,3195,3195,0
|
|
20230919,164400,222365620,3195,3195,3195,3195,0
|
|
20230919,164300,222365620,3195,3195,3195,3195,0
|
|
20230919,164200,222365620,3195,3195,3195,3195,0
|
|
20230919,164100,222365620,3195,3195,3195,3195,828
|
|
20230919,164000,222365620,3195,3195,3195,3195,0
|
|
20230919,163900,222365620,3195,3195,3195,3195,0
|
|
20230919,163800,222365620,3195,3195,3195,3195,0
|
|
20230919,163700,222365620,3195,3195,3195,3195,0
|
|
20230919,163600,222365620,3195,3195,3195,3195,0
|
|
20230919,163500,222365620,3195,3195,3195,3195,0
|
|
20230919,163400,222365620,3195,3195,3195,3195,0
|
|
20230919,163300,222365620,3195,3195,3195,3195,0
|
|
20230919,163200,222365620,3195,3195,3195,3195,0
|
|
20230919,163100,222365620,3195,3195,3195,3195,0
|
|
20230919,163000,222365620,3195,3195,3195,3195,0
|
|
20230919,162900,222365620,3195,3195,3195,3195,0
|
|
20230919,162800,222365620,3195,3195,3195,3195,0
|
|
20230919,162700,222365620,3195,3195,3195,3195,0
|
|
20230919,162600,222365620,3195,3195,3195,3195,0
|
|
20230919,162500,222365620,3195,3195,3195,3195,0
|
|
20230919,162400,222365620,3195,3195,3195,3195,0
|
|
20230919,162300,222365620,3195,3195,3195,3195,0
|
|
20230919,162200,222365620,3195,3195,3195,3195,0
|
|
20230919,162100,222365620,3195,3195,3195,3195,0
|
|
20230919,162000,222365620,3195,3195,3195,3195,0
|
|
20230919,161900,222365620,3195,3195,3195,3195,0
|
|
20230919,161800,222365620,3195,3195,3195,3195,0
|
|
20230919,161700,222365620,3195,3195,3195,3195,0
|
|
20230919,161600,222365620,3195,3195,3195,3195,0
|
|
20230919,161500,222365620,3195,3195,3195,3195,0
|
|
20230919,161400,222365620,3195,3195,3195,3195,0
|
|
20230919,161300,222365620,3195,3195,3195,3195,0
|
|
20230919,161200,222365620,3195,3195,3195,3195,0
|
|
20230919,161100,222365620,3195,3195,3195,3195,828
|
|
20230919,161000,222365620,3195,3195,3195,3195,0
|
|
20230919,160900,222365620,3195,3195,3195,3195,0
|
|
20230919,160800,222365620,3195,3195,3195,3195,0
|
|
20230919,160700,222365620,3195,3195,3195,3195,0
|
|
20230919,160600,222365620,3195,3195,3195,3195,0
|
|
20230919,160500,222365620,3195,3195,3195,3195,0
|
|
20230919,160400,222365620,3195,3195,3195,3195,0
|
|
20230919,160300,222365620,3195,3195,3195,3195,0
|
|
20230919,160200,222365620,3195,3195,3195,3195,0
|
|
20230919,160100,222365620,3195,3195,3195,3195,0
|
|
20230919,160000,222365620,3195,3195,3195,3195,0
|
|
20230919,155900,222365620,3195,3195,3195,3195,0
|
|
20230919,155800,222365620,3195,3195,3195,3195,0
|
|
20230919,155700,222365620,3195,3195,3195,3195,0
|
|
20230919,155600,222365620,3195,3195,3195,3195,0
|
|
20230919,155500,222365620,3195,3195,3195,3195,0
|
|
20230919,155400,222365620,3195,3195,3195,3195,0
|
|
20230919,155300,222365620,3195,3195,3195,3195,0
|
|
20230919,155200,222365620,3195,3195,3195,3195,0
|
|
20230919,155100,222365620,3195,3195,3195,3195,0
|
|
20230919,155000,222365620,3195,3195,3195,3195,0
|
|
20230919,154900,222365620,3195,3195,3195,3195,0
|
|
20230919,154800,222365620,3195,3195,3195,3195,0
|
|
20230919,154700,222365620,3195,3195,3195,3195,0
|
|
20230919,154600,222365620,3195,3195,3195,3195,0
|
|
20230919,154500,222365620,3195,3195,3195,3195,0
|
|
20230919,154400,222365620,3195,3195,3195,3195,0
|
|
20230919,154300,222365620,3195,3195,3195,3195,0
|
|
20230919,154200,222365620,3195,3195,3195,3195,0
|
|
20230919,154100,222365620,3195,3195,3195,3195,828
|
|
20230919,154000,222365620,3195,3195,3195,3195,0
|
|
20230919,153900,222365620,3195,3195,3195,3195,0
|
|
20230919,153800,222365620,3195,3195,3195,3195,0
|
|
20230919,153700,222365620,3195,3195,3195,3195,0
|
|
20230919,153600,222365620,3195,3195,3195,3195,0
|
|
20230919,153500,222365620,3195,3195,3195,3195,0
|
|
20230919,153400,222365620,3195,3195,3195,3195,0
|
|
20230919,153300,222365620,3195,3195,3195,3195,0
|
|
20230919,153200,222365620,3195,3195,3195,3195,0
|
|
20230919,153100,222365620,3195,3195,3195,3195,0
|
|
20230919,153000,222365620,3195,3195,3195,3195,828
|
|
20230919,152900,219720160,3190,3190,3190,3190,0
|
|
20230919,152800,219720160,3190,3190,3190,3190,0
|
|
20230919,152700,219720160,3190,3190,3190,3190,0
|
|
20230919,152600,219720160,3190,3190,3190,3190,0
|
|
20230919,152500,219720160,3190,3190,3190,3190,0
|
|
20230919,152400,219720160,3190,3190,3190,3190,0
|
|
20230919,152300,219720160,3190,3190,3190,3190,0
|
|
20230919,152200,219720160,3190,3190,3190,3190,0
|
|
20230919,152100,219720160,3190,3190,3190,3190,0
|
|
20230919,152000,219720160,3190,3190,3190,3190,0
|
|
20230919,151900,219720160,3190,3185,3190,3185,378
|
|
20230919,151800,218514555,3190,3190,3190,3190,0
|
|
20230919,151700,218514555,3190,3190,3190,3190,1
|
|
20230919,151600,218511365,3185,3185,3190,3185,56
|
|
20230919,151500,218332955,3190,3185,3190,3185,39
|
|
20230919,151400,218208735,3185,3185,3185,3185,0
|
|
20230919,151300,218208735,3185,3185,3185,3185,0
|
|
20230919,151200,218208735,3185,3185,3185,3185,0
|
|
20230919,151100,218208735,3185,3185,3185,3185,0
|
|
20230919,151000,218208735,3185,3185,3185,3185,0
|
|
20230919,150900,218208735,3185,3185,3185,3185,0
|
|
20230919,150800,218208735,3185,3185,3185,3185,0
|
|
20230919,150700,218208735,3185,3185,3185,3185,0
|
|
20230919,150600,218208735,3185,3185,3185,3185,303
|
|
20230919,150500,217243680,3185,3185,3185,3185,0
|
|
20230919,150400,217243680,3185,3185,3185,3185,94
|
|
20230919,150300,216944290,3190,3190,3190,3190,0
|
|
20230919,150200,216944290,3190,3190,3190,3190,0
|
|
20230919,150100,216944290,3190,3190,3190,3190,0
|
|
20230919,150000,216944290,3190,3185,3190,3185,353
|
|
20230919,145900,215818735,3180,3180,3180,3180,5
|
|
20230919,145800,215802835,3180,3180,3180,3180,36
|
|
20230919,145700,215688355,3180,3175,3180,3175,103
|
|
20230919,145600,215360830,3180,3175,3180,3175,1000
|
|
20230919,145500,212181405,3170,3170,3170,3170,0
|
|
20230919,145400,212181405,3170,3170,3170,3170,0
|
|
20230919,145300,212181405,3170,3170,3170,3170,0
|
|
20230919,145200,212181405,3170,3170,3170,3170,434
|
|
20230919,145100,210805625,3170,3170,3170,3170,0
|
|
20230919,145000,210805625,3170,3175,3175,3170,1300
|
|
20230919,144900,206681790,3175,3175,3175,3175,3004
|
|
20230919,144800,197144090,3185,3185,3185,3185,1190
|
|
20230919,144700,193353940,3180,3175,3180,3175,67
|
|
20230919,144600,193140965,3175,3180,3180,3175,467
|
|
20230919,144500,191655985,3185,3185,3185,3185,0
|
|
20230919,144400,191655985,3185,3185,3185,3185,10
|
|
20230919,144300,191624135,3185,3185,3185,3185,0
|
|
20230919,144200,191624135,3185,3185,3185,3185,0
|
|
20230919,144100,191624135,3185,3185,3185,3185,0
|
|
20230919,144000,191624135,3185,3185,3185,3185,16
|
|
20230919,143900,191573175,3180,3180,3180,3180,5
|
|
20230919,143800,191557275,3180,3180,3180,3180,1
|
|
20230919,143700,191554095,3185,3185,3185,3185,10
|
|
20230919,143600,191522245,3175,3175,3175,3175,0
|
|
20230919,143500,191522245,3175,3175,3175,3175,0
|
|
20230919,143400,191522245,3175,3175,3175,3175,0
|
|
20230919,143300,191522245,3175,3175,3175,3175,0
|
|
20230919,143200,191522245,3175,3175,3175,3175,0
|
|
20230919,143100,191522245,3175,3175,3175,3175,0
|
|
20230919,143000,191522245,3175,3175,3175,3175,0
|
|
20230919,142900,191522245,3175,3175,3175,3175,0
|
|
20230919,142800,191522245,3175,3175,3175,3175,0
|
|
20230919,142700,191522245,3175,3175,3175,3175,2
|
|
20230919,142600,191515895,3180,3180,3180,3180,464
|
|
20230919,142500,190040375,3180,3180,3180,3180,0
|
|
20230919,142400,190040375,3180,3180,3180,3180,0
|
|
20230919,142300,190040375,3180,3180,3180,3180,0
|
|
20230919,142200,190040375,3180,3180,3180,3180,0
|
|
20230919,142100,190040375,3180,3180,3180,3180,6
|
|
20230919,142000,190021295,3180,3180,3180,3180,2
|
|
20230919,141900,190014935,3180,3180,3180,3180,102
|
|
20230919,141800,189690575,3185,3185,3185,3185,0
|
|
20230919,141700,189690575,3185,3185,3185,3185,0
|
|
20230919,141600,189690575,3185,3185,3185,3185,0
|
|
20230919,141500,189690575,3185,3185,3185,3185,0
|
|
20230919,141400,189690575,3185,3185,3185,3185,0
|
|
20230919,141300,189690575,3185,3185,3185,3185,0
|
|
20230919,141200,189690575,3185,3185,3185,3185,0
|
|
20230919,141100,189690575,3185,3185,3185,3185,0
|
|
20230919,141000,189690575,3185,3185,3185,3185,1
|
|
20230919,140900,189687390,3185,3185,3185,3185,0
|
|
20230919,140800,189687390,3185,3185,3185,3185,0
|
|
20230919,140700,189687390,3185,3185,3185,3185,0
|
|
20230919,140600,189687390,3185,3185,3185,3185,3
|
|
20230919,140500,189677835,3190,3190,3190,3190,0
|
|
20230919,140400,189677835,3190,3190,3190,3190,0
|
|
20230919,140300,189677835,3190,3190,3190,3190,1
|
|
20230919,140200,189674645,3190,3175,3190,3175,16
|
|
20230919,140100,189623800,3175,3175,3175,3175,0
|
|
20230919,140000,189623800,3175,3175,3175,3175,0
|
|
20230919,135900,189623800,3175,3175,3175,3175,0
|
|
20230919,135800,189623800,3175,3175,3175,3175,0
|
|
20230919,135700,189623800,3175,3175,3175,3175,0
|
|
20230919,135600,189623800,3175,3175,3175,3175,0
|
|
20230919,135500,189623800,3175,3175,3175,3175,0
|
|
20230919,135400,189623800,3175,3175,3175,3175,0
|
|
20230919,135300,189623800,3175,3175,3175,3175,1000
|
|
20230919,135200,186448800,3175,3175,3175,3175,0
|
|
20230919,135100,186448800,3175,3175,3175,3175,0
|
|
20230919,135000,186448800,3175,3175,3175,3175,0
|
|
20230919,134900,186448800,3175,3175,3175,3175,190
|
|
20230919,134800,185845550,3175,3175,3175,3175,10
|
|
20230919,134700,185813800,3175,3175,3175,3175,0
|
|
20230919,134600,185813800,3175,3175,3175,3175,1278
|
|
20230919,134500,181756150,3175,3175,3175,3175,0
|
|
20230919,134400,181756150,3175,3180,3180,3175,200
|
|
20230919,134300,181120900,3175,3175,3175,3175,0
|
|
20230919,134200,181120900,3175,3175,3175,3175,0
|
|
20230919,134100,181120900,3175,3175,3175,3175,0
|
|
20230919,134000,181120900,3175,3175,3175,3175,0
|
|
20230919,133900,181120900,3175,3180,3180,3175,1500
|
|
20230919,133800,176358385,3180,3180,3180,3180,0
|
|
20230919,133700,176358385,3180,3180,3180,3180,1613
|
|
20230919,133600,171229045,3180,3180,3180,3180,0
|
|
20230919,133500,171229045,3180,3180,3180,3180,0
|
|
20230919,133400,171229045,3180,3180,3180,3180,5
|
|
20230919,133300,171213145,3185,3185,3185,3185,150
|
|
20230919,133200,170735395,3190,3190,3190,3190,6
|
|
20230919,133100,170716255,3190,3190,3190,3190,0
|
|
20230919,133000,170716255,3190,3190,3190,3190,0
|
|
20230919,132900,170716255,3190,3190,3190,3190,0
|
|
20230919,132800,170716255,3190,3195,3195,3190,7
|
|
20230919,132700,170693915,3195,3195,3195,3195,0
|
|
20230919,132600,170693915,3195,3195,3195,3195,0
|
|
20230919,132500,170693915,3195,3195,3195,3195,0
|
|
20230919,132400,170693915,3195,3195,3195,3195,0
|
|
20230919,132300,170693915,3195,3195,3195,3195,0
|
|
20230919,132200,170693915,3195,3195,3195,3195,0
|
|
20230919,132100,170693915,3195,3195,3195,3195,0
|
|
20230919,132000,170693915,3195,3195,3195,3195,0
|
|
20230919,131900,170693915,3195,3195,3195,3195,0
|
|
20230919,131800,170693915,3195,3195,3195,3195,0
|
|
20230919,131700,170693915,3195,3195,3195,3195,0
|
|
20230919,131600,170693915,3195,3195,3195,3195,0
|
|
20230919,131500,170693915,3195,3195,3195,3195,0
|
|
20230919,131400,170693915,3195,3195,3195,3195,0
|
|
20230919,131300,170693915,3195,3195,3195,3195,10
|
|
20230919,131200,170661965,3195,3195,3195,3195,1739
|
|
20230919,131100,165105860,3195,3195,3195,3195,0
|
|
20230919,131000,165105860,3195,3195,3195,3195,0
|
|
20230919,130900,165105860,3195,3195,3195,3195,0
|
|
20230919,130800,165105860,3195,3195,3195,3195,0
|
|
20230919,130700,165105860,3195,3195,3195,3195,0
|
|
20230919,130600,165105860,3195,3195,3195,3195,0
|
|
20230919,130500,165105860,3195,3195,3195,3195,0
|
|
20230919,130400,165105860,3195,3195,3195,3195,0
|
|
20230919,130300,165105860,3195,3195,3195,3195,1650
|
|
20230919,130200,159834110,3195,3190,3195,3190,6
|
|
20230919,130100,159814945,3185,3185,3185,3185,53
|
|
20230919,130000,159646140,3195,3185,3195,3185,1421
|
|
20230919,125900,155108160,3185,3185,3185,3185,1
|
|
20230919,125800,155104975,3180,3180,3180,3180,2
|
|
20230919,125700,155098615,3185,3185,3185,3185,624
|
|
20230919,125600,153111175,3190,3190,3190,3190,0
|
|
20230919,125500,153111175,3190,3190,3190,3190,0
|
|
20230919,125400,153111175,3190,3190,3190,3190,0
|
|
20230919,125300,153111175,3190,3190,3190,3190,120
|
|
20230919,125200,152728375,3185,3185,3185,3185,0
|
|
20230919,125100,152728375,3185,3185,3185,3185,0
|
|
20230919,125000,152728375,3185,3185,3185,3185,0
|
|
20230919,124900,152728375,3185,3185,3185,3185,0
|
|
20230919,124800,152728375,3185,3185,3185,3185,0
|
|
20230919,124700,152728375,3185,3185,3185,3185,0
|
|
20230919,124600,152728375,3185,3185,3185,3185,0
|
|
20230919,124500,152728375,3185,3185,3185,3185,0
|
|
20230919,124400,152728375,3185,3190,3190,3185,200
|
|
20230919,124300,152091370,3195,3195,3195,3195,1
|
|
20230919,124200,152088175,3195,3195,3195,3195,0
|
|
20230919,124100,152088175,3195,3195,3195,3195,0
|
|
20230919,124000,152088175,3195,3195,3195,3195,0
|
|
20230919,123900,152088175,3195,3195,3195,3195,0
|
|
20230919,123800,152088175,3195,3195,3195,3195,1
|
|
20230919,123700,152084980,3195,3195,3195,3195,0
|
|
20230919,123600,152084980,3195,3195,3195,3195,0
|
|
20230919,123500,152084980,3195,3195,3195,3195,18
|
|
20230919,123400,152027470,3195,3195,3195,3195,0
|
|
20230919,123300,152027470,3195,3195,3195,3195,200
|
|
20230919,123200,151388470,3195,3195,3195,3195,131
|
|
20230919,123100,150969925,3200,3195,3200,3195,29
|
|
20230919,123000,150877265,3195,3195,3195,3195,107
|
|
20230919,122900,150535400,3200,3200,3200,3200,0
|
|
20230919,122800,150535400,3200,3200,3200,3200,0
|
|
20230919,122700,150535400,3200,3190,3200,3190,120
|
|
20230919,122600,150151520,3190,3190,3190,3190,0
|
|
20230919,122500,150151520,3190,3190,3190,3190,0
|
|
20230919,122400,150151520,3190,3190,3190,3190,0
|
|
20230919,122300,150151520,3190,3190,3190,3190,0
|
|
20230919,122200,150151520,3190,3190,3190,3190,0
|
|
20230919,122100,150151520,3190,3190,3190,3190,0
|
|
20230919,122000,150151520,3190,3190,3190,3190,0
|
|
20230919,121900,150151520,3190,3190,3190,3190,0
|
|
20230919,121800,150151520,3190,3190,3190,3190,0
|
|
20230919,121700,150151520,3190,3190,3190,3190,570
|
|
20230919,121600,148333220,3190,3190,3190,3190,0
|
|
20230919,121500,148333220,3190,3190,3190,3190,3
|
|
20230919,121400,148323650,3190,3190,3190,3190,3
|
|
20230919,121300,148314080,3195,3195,3195,3190,91
|
|
20230919,121200,148023340,3200,3200,3200,3200,0
|
|
20230919,121100,148023340,3200,3200,3200,3200,0
|
|
20230919,121000,148023340,3200,3200,3200,3200,796
|
|
20230919,120900,145476140,3200,3200,3200,3200,0
|
|
20230919,120800,145476140,3200,3200,3200,3200,0
|
|
20230919,120700,145476140,3200,3200,3200,3200,0
|
|
20230919,120600,145476140,3200,3200,3200,3200,0
|
|
20230919,120500,145476140,3200,3200,3200,3200,0
|
|
20230919,120400,145476140,3200,3200,3200,3200,0
|
|
20230919,120300,145476140,3200,3200,3200,3200,10
|
|
20230919,120200,145444140,3200,3200,3200,3200,0
|
|
20230919,120100,145444140,3200,3200,3200,3200,0
|
|
20230919,120000,145444140,3200,3195,3200,3195,9
|
|
20230919,115900,145415370,3195,3200,3200,3195,38
|
|
20230919,115800,145293810,3200,3200,3200,3200,0
|
|
20230919,115700,145293810,3200,3200,3200,3200,18
|
|
20230919,115600,145236210,3170,3170,3170,3170,0
|
|
20230919,115500,145236210,3170,3170,3170,3170,0
|
|
20230919,115400,145236210,3170,3170,3170,3170,0
|
|
20230919,115300,145236210,3170,3170,3170,3170,0
|
|
20230919,115200,145236210,3170,3170,3170,3170,0
|
|
20230919,115100,145236210,3170,3170,3170,3170,0
|
|
20230919,115000,145236210,3170,3180,3180,3170,1000
|
|
20230919,114900,142064195,3180,3180,3180,3180,100
|
|
20230919,114800,141746195,3195,3195,3195,3195,0
|
|
20230919,114700,141746195,3195,3195,3195,3195,0
|
|
20230919,114600,141746195,3195,3195,3195,3195,50
|
|
20230919,114500,141586445,3195,3195,3195,3195,1301
|
|
20230919,114400,137429750,3195,3195,3195,3195,469
|
|
20230919,114300,135931295,3195,3195,3195,3195,0
|
|
20230919,114200,135931295,3195,3195,3195,3195,84
|
|
20230919,114100,135662915,3195,3195,3195,3195,0
|
|
20230919,114000,135662915,3195,3195,3195,3195,251
|
|
20230919,113900,134860970,3195,3195,3195,3195,0
|
|
20230919,113800,134860970,3195,3190,3195,3190,749
|
|
20230919,113700,132467920,3195,3180,3195,3180,2912
|
|
20230919,113600,123167770,3180,3180,3180,3180,207
|
|
20230919,113500,122509510,3180,3180,3180,3180,0
|
|
20230919,113400,122509510,3180,3180,3180,3180,0
|
|
20230919,113300,122509510,3180,3180,3180,3180,0
|
|
20230919,113200,122509510,3180,3180,3180,3180,1
|
|
20230919,113100,122506330,3180,3180,3180,3180,9
|
|
20230919,113000,122477710,3185,3180,3185,3180,38
|
|
20230919,112900,122356865,3180,3180,3180,3180,0
|
|
20230919,112800,122356865,3180,3180,3180,3180,0
|
|
20230919,112700,122356865,3180,3180,3180,3180,0
|
|
20230919,112600,122356865,3180,3180,3180,3180,0
|
|
20230919,112500,122356865,3180,3180,3180,3180,0
|
|
20230919,112400,122356865,3180,3180,3180,3180,29
|
|
20230919,112300,122264645,3180,3185,3185,3180,818
|
|
20230919,112200,119659460,3185,3185,3185,3185,0
|
|
20230919,112100,119659460,3185,3185,3185,3185,11
|
|
20230919,112000,119624425,3185,3185,3185,3185,0
|
|
20230919,111900,119624425,3185,3185,3185,3185,300
|
|
20230919,111800,118668925,3185,3185,3185,3185,500
|
|
20230919,111700,117076425,3185,3185,3185,3185,301
|
|
20230919,111600,116117740,3185,3185,3185,3185,0
|
|
20230919,111500,116117740,3185,3185,3185,3185,378
|
|
20230919,111400,114913810,3195,3195,3195,3195,0
|
|
20230919,111300,114913810,3195,3195,3195,3195,0
|
|
20230919,111200,114913810,3195,3195,3195,3195,0
|
|
20230919,111100,114913810,3195,3195,3195,3195,0
|
|
20230919,111000,114913810,3195,3195,3195,3195,0
|
|
20230919,110900,114913810,3195,3195,3195,3195,0
|
|
20230919,110800,114913810,3195,3195,3195,3195,3
|
|
20230919,110700,114904225,3195,3195,3195,3195,0
|
|
20230919,110600,114904225,3195,3195,3195,3195,0
|
|
20230919,110500,114904225,3195,3195,3195,3195,1
|
|
20230919,110400,114901030,3195,3195,3195,3195,244
|
|
20230919,110300,114121450,3190,3190,3190,3190,0
|
|
20230919,110200,114121450,3190,3190,3190,3190,0
|
|
20230919,110100,114121450,3190,3190,3190,3190,152
|
|
20230919,110000,113636570,3190,3190,3190,3190,65
|
|
20230919,105900,113429220,3190,3190,3190,3190,32
|
|
20230919,105800,113327140,3190,3190,3190,3190,0
|
|
20230919,105700,113327140,3190,3190,3190,3190,206
|
|
20230919,105600,112670000,3190,3190,3190,3190,0
|
|
20230919,105500,112670000,3190,3190,3190,3190,0
|
|
20230919,105400,112670000,3190,3190,3190,3190,11
|
|
20230919,105300,112634910,3190,3190,3190,3190,0
|
|
20230919,105200,112634910,3190,3190,3190,3190,2
|
|
20230919,105100,112628530,3190,3190,3190,3190,1
|
|
20230919,105000,112625340,3185,3185,3185,3185,1001
|
|
20230919,104900,109437155,3185,3185,3185,3185,5
|
|
20230919,104800,109421230,3185,3185,3185,3185,0
|
|
20230919,104700,109421230,3185,3185,3185,3185,0
|
|
20230919,104600,109421230,3185,3185,3185,3185,0
|
|
20230919,104500,109421230,3185,3185,3185,3185,0
|
|
20230919,104400,109421230,3185,3185,3185,3185,0
|
|
20230919,104300,109421230,3185,3185,3185,3185,0
|
|
20230919,104200,109421230,3185,3185,3185,3185,0
|
|
20230919,104100,109421230,3185,3185,3185,3185,100
|
|
20230919,104000,109102730,3170,3175,3175,3170,470
|
|
20230919,103900,107610650,3170,3180,3180,3170,500
|
|
20230919,103800,106023915,3180,3180,3180,3180,0
|
|
20230919,103700,106023915,3180,3180,3180,3180,600
|
|
20230919,103600,104115915,3180,3180,3180,3180,1272
|
|
20230919,103500,100070955,3180,3180,3180,3180,158
|
|
20230919,103400,99568515,3185,3185,3185,3185,0
|
|
20230919,103300,99568515,3185,3185,3185,3185,116
|
|
20230919,103200,99199055,3185,3185,3185,3185,25
|
|
20230919,103100,99119430,3190,3190,3190,3190,19
|
|
20230919,103000,99058820,3180,3185,3185,3180,163
|
|
20230919,102900,98540455,3185,3180,3185,3180,2986
|
|
20230919,102800,89044900,3175,3175,3175,3175,152
|
|
20230919,102700,88562300,3180,3180,3180,3180,0
|
|
20230919,102600,88562300,3180,3180,3180,3180,75
|
|
20230919,102500,88323800,3180,3180,3180,3180,400
|
|
20230919,102400,87051800,3180,3180,3180,3180,20
|
|
20230919,102300,86988200,3180,3180,3180,3180,0
|
|
20230919,102200,86988200,3180,3180,3180,3180,10
|
|
20230919,102100,86956400,3180,3180,3180,3180,0
|
|
20230919,102000,86956400,3180,3180,3180,3180,0
|
|
20230919,101900,86956400,3180,3180,3180,3180,10
|
|
20230919,101800,86924600,3180,3180,3180,3170,15
|
|
20230919,101700,86876910,3180,3180,3180,3180,80
|
|
20230919,101600,86622510,3170,3170,3170,3170,0
|
|
20230919,101500,86622510,3170,3175,3175,3170,816
|
|
20230919,101400,84034140,3175,3175,3175,3175,0
|
|
20230919,101300,84034140,3175,3175,3175,3175,0
|
|
20230919,101200,84034140,3175,3175,3175,3175,0
|
|
20230919,101100,84034140,3175,3175,3175,3175,0
|
|
20230919,101000,84034140,3175,3175,3175,3175,0
|
|
20230919,100900,84034140,3175,3175,3175,3175,0
|
|
20230919,100800,84034140,3175,3175,3175,3175,0
|
|
20230919,100700,84034140,3175,3175,3175,3175,400
|
|
20230919,100600,82764140,3175,3180,3180,3175,920
|
|
20230919,100500,79839415,3180,3180,3180,3180,3
|
|
20230919,100400,79829875,3185,3185,3185,3185,0
|
|
20230919,100300,79829875,3185,3190,3190,3185,909
|
|
20230919,100200,76934310,3190,3190,3190,3190,0
|
|
20230919,100100,76934310,3190,3190,3190,3190,7
|
|
20230919,100000,76911980,3190,3190,3190,3190,0
|
|
20230919,095900,76911980,3190,3195,3195,3190,402
|
|
20230919,095800,75628025,3190,3190,3190,3190,0
|
|
20230919,095700,75628025,3190,3190,3190,3190,1
|
|
20230919,095600,75624835,3195,3195,3195,3195,100
|
|
20230919,095500,75305335,3195,3195,3195,3195,0
|
|
20230919,095400,75305335,3195,3190,3195,3190,255
|
|
20230919,095300,74491635,3195,3195,3195,3195,0
|
|
20230919,095200,74491635,3195,3195,3195,3195,0
|
|
20230919,095100,74491635,3195,3195,3195,3195,10
|
|
20230919,095000,74459685,3190,3190,3190,3190,0
|
|
20230919,094900,74459685,3190,3190,3190,3190,0
|
|
20230919,094800,74459685,3190,3190,3190,3190,535
|
|
20230919,094700,72753035,3195,3195,3195,3195,315
|
|
20230919,094600,71746610,3195,3195,3195,3195,101
|
|
20230919,094500,71423915,3195,3195,3195,3195,150
|
|
20230919,094400,70944665,3195,3195,3195,3195,0
|
|
20230919,094300,70944665,3195,3195,3195,3195,0
|
|
20230919,094200,70944665,3195,3195,3195,3195,695
|
|
20230919,094100,68724140,3195,3200,3200,3195,483
|
|
20230919,094000,67180140,3205,3205,3205,3205,3
|
|
20230919,093900,67170525,3205,3205,3205,3205,600
|
|
20230919,093800,65247525,3210,3220,3220,3210,1239
|
|
20230919,093700,61269835,3220,3220,3220,3220,1
|
|
20230919,093600,61266615,3220,3220,3220,3220,479
|
|
20230919,093500,59724235,3220,3220,3220,3220,266
|
|
20230919,093400,58867715,3215,3215,3220,3215,549
|
|
20230919,093300,57102655,3215,3210,3215,3210,588
|
|
20230919,093200,55213765,3210,3210,3210,3205,253
|
|
20230919,093100,54402390,3210,3210,3210,3210,501
|
|
20230919,093000,52794180,3210,3210,3210,3210,0
|
|
20230919,092900,52794180,3210,3210,3210,3210,1
|
|
20230919,092800,52790970,3205,3205,3205,3205,19
|
|
20230919,092700,52730075,3210,3210,3220,3210,1675
|
|
20230919,092600,47346785,3210,3215,3215,3210,1078
|
|
20230919,092500,43885405,3215,3210,3215,3210,1099
|
|
20230919,092400,40355980,3210,3205,3210,3205,564
|
|
20230919,092300,38545890,3205,3210,3210,3205,155
|
|
20230919,092200,38048360,3215,3210,3215,3210,1903
|
|
20230919,092100,31933600,3205,3200,3210,3200,1706
|
|
20230919,092000,26464395,3200,3200,3200,3200,1
|
|
20230919,091900,26461195,3195,3195,3195,3195,442
|
|
20230919,091800,25049005,3190,3190,3190,3190,0
|
|
20230919,091700,25049005,3190,3190,3190,3190,1069
|
|
20230919,091600,21638895,3190,3190,3190,3190,0
|
|
20230919,091500,21638895,3190,3190,3190,3190,10
|
|
20230919,091400,21606995,3190,3190,3190,3190,0
|
|
20230919,091300,21606995,3190,3195,3195,3190,197
|
|
20230919,091200,20978220,3190,3190,3190,3190,29
|
|
20230919,091100,20885710,3180,3180,3180,3180,0
|
|
20230919,091000,20885710,3180,3180,3180,3180,0
|
|
20230919,090900,20885710,3180,3180,3180,3180,0
|
|
20230919,090800,20885710,3180,3180,3180,3170,3969
|
|
20230919,090700,8283085,3175,3175,3175,3175,0
|
|
20230919,090600,8283085,3175,3175,3175,3175,0
|
|
20230919,090500,8283085,3175,3175,3175,3175,93
|
|
20230919,090400,7987810,3175,3175,3175,3175,0
|
|
20230919,090300,7987810,3175,3175,3175,3175,200
|
|
20230919,090200,7352810,3175,3190,3190,3175,101
|
|
20230919,090100,7032120,3185,3185,3185,3185,0
|
|
20230919,090000,7032120,3185,3180,3185,3180,2211
|