624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192100,207359515,3125,3125,3125,3125,1194
|
|
20230922,192000,207359515,3125,3125,3125,3125,0
|
|
20230922,191900,207359515,3125,3125,3125,3125,0
|
|
20230922,191800,207359515,3125,3125,3125,3125,0
|
|
20230922,191700,207359515,3125,3125,3125,3125,0
|
|
20230922,191600,207359515,3125,3125,3125,3125,0
|
|
20230922,191500,207359515,3125,3125,3125,3125,0
|
|
20230922,191400,207359515,3125,3125,3125,3125,0
|
|
20230922,191300,207359515,3125,3125,3125,3125,0
|
|
20230922,191200,207359515,3125,3125,3125,3125,0
|
|
20230922,191100,207359515,3125,3125,3125,3125,0
|
|
20230922,191000,207359515,3125,3125,3125,3125,0
|
|
20230922,190900,207359515,3125,3125,3125,3125,0
|
|
20230922,190800,207359515,3125,3125,3125,3125,0
|
|
20230922,190700,207359515,3125,3125,3125,3125,0
|
|
20230922,190600,207359515,3125,3125,3125,3125,0
|
|
20230922,190500,207359515,3125,3125,3125,3125,0
|
|
20230922,190400,207359515,3125,3125,3125,3125,0
|
|
20230922,190300,207359515,3125,3125,3125,3125,0
|
|
20230922,190200,207359515,3125,3125,3125,3125,0
|
|
20230922,190100,207359515,3125,3125,3125,3125,0
|
|
20230922,190000,207359515,3125,3125,3125,3125,0
|
|
20230922,185900,207359515,3125,3125,3125,3125,0
|
|
20230922,185800,207359515,3125,3125,3125,3125,0
|
|
20230922,185700,207359515,3125,3125,3125,3125,0
|
|
20230922,185600,207359515,3125,3125,3125,3125,0
|
|
20230922,185500,207359515,3125,3125,3125,3125,0
|
|
20230922,185400,207359515,3125,3125,3125,3125,0
|
|
20230922,185300,207359515,3125,3125,3125,3125,0
|
|
20230922,185200,207359515,3125,3125,3125,3125,0
|
|
20230922,185100,207359515,3125,3125,3125,3125,1194
|
|
20230922,185000,207359515,3125,3125,3125,3125,0
|
|
20230922,184900,207359515,3125,3125,3125,3125,0
|
|
20230922,184800,207359515,3125,3125,3125,3125,0
|
|
20230922,184700,207359515,3125,3125,3125,3125,0
|
|
20230922,184600,207359515,3125,3125,3125,3125,0
|
|
20230922,184500,207359515,3125,3125,3125,3125,0
|
|
20230922,184400,207359515,3125,3125,3125,3125,0
|
|
20230922,184300,207359515,3125,3125,3125,3125,0
|
|
20230922,184200,207359515,3125,3125,3125,3125,0
|
|
20230922,184100,207359515,3125,3125,3125,3125,0
|
|
20230922,184000,207359515,3125,3125,3125,3125,0
|
|
20230922,183900,207359515,3125,3125,3125,3125,0
|
|
20230922,183800,207359515,3125,3125,3125,3125,0
|
|
20230922,183700,207359515,3125,3125,3125,3125,0
|
|
20230922,183600,207359515,3125,3125,3125,3125,0
|
|
20230922,183500,207359515,3125,3125,3125,3125,0
|
|
20230922,183400,207359515,3125,3125,3125,3125,0
|
|
20230922,183300,207359515,3125,3125,3125,3125,0
|
|
20230922,183200,207359515,3125,3125,3125,3125,0
|
|
20230922,183100,207359515,3125,3125,3125,3125,0
|
|
20230922,183000,207359515,3125,3125,3125,3125,0
|
|
20230922,182900,207359515,3125,3125,3125,3125,0
|
|
20230922,182800,207359515,3125,3125,3125,3125,0
|
|
20230922,182700,207359515,3125,3125,3125,3125,0
|
|
20230922,182600,207359515,3125,3125,3125,3125,0
|
|
20230922,182500,207359515,3125,3125,3125,3125,0
|
|
20230922,182400,207359515,3125,3125,3125,3125,0
|
|
20230922,182300,207359515,3125,3125,3125,3125,0
|
|
20230922,182200,207359515,3125,3125,3125,3125,0
|
|
20230922,182100,207359515,3125,3125,3125,3125,1194
|
|
20230922,182000,207359515,3125,3125,3125,3125,0
|
|
20230922,181900,207359515,3125,3125,3125,3125,0
|
|
20230922,181800,207359515,3125,3125,3125,3125,0
|
|
20230922,181700,207359515,3125,3125,3125,3125,0
|
|
20230922,181600,207359515,3125,3125,3125,3125,0
|
|
20230922,181500,207359515,3125,3125,3125,3125,0
|
|
20230922,181400,207359515,3125,3125,3125,3125,0
|
|
20230922,181300,207359515,3125,3125,3125,3125,0
|
|
20230922,181200,207359515,3125,3125,3125,3125,0
|
|
20230922,181100,207359515,3125,3125,3125,3125,0
|
|
20230922,181000,207359515,3125,3125,3125,3125,0
|
|
20230922,180900,207359515,3125,3125,3125,3125,0
|
|
20230922,180800,207359515,3125,3125,3125,3125,0
|
|
20230922,180700,207359515,3125,3125,3125,3125,0
|
|
20230922,180600,207359515,3125,3125,3125,3125,0
|
|
20230922,180500,207359515,3125,3125,3125,3125,0
|
|
20230922,180400,207359515,3125,3125,3125,3125,0
|
|
20230922,180300,207359515,3125,3125,3125,3125,0
|
|
20230922,180200,207359515,3125,3125,3125,3125,0
|
|
20230922,180100,207359515,3125,3125,3125,3125,0
|
|
20230922,180000,207359515,3125,3125,3125,3125,0
|
|
20230922,175900,207359515,3125,3125,3125,3125,0
|
|
20230922,175800,207359515,3125,3125,3125,3125,0
|
|
20230922,175700,207359515,3125,3125,3125,3125,0
|
|
20230922,175600,207359515,3125,3125,3125,3125,0
|
|
20230922,175500,207359515,3125,3125,3125,3125,0
|
|
20230922,175400,207359515,3125,3125,3125,3125,0
|
|
20230922,175300,207359515,3125,3125,3125,3125,0
|
|
20230922,175200,207359515,3125,3125,3125,3125,0
|
|
20230922,175100,207359515,3125,3125,3125,3125,1194
|
|
20230922,175000,207359515,3125,3125,3125,3125,0
|
|
20230922,174900,207359515,3125,3125,3125,3125,0
|
|
20230922,174800,207359515,3125,3125,3125,3125,0
|
|
20230922,174700,207359515,3125,3125,3125,3125,0
|
|
20230922,174600,207359515,3125,3125,3125,3125,0
|
|
20230922,174500,207359515,3125,3125,3125,3125,0
|
|
20230922,174400,207359515,3125,3125,3125,3125,0
|
|
20230922,174300,207359515,3125,3125,3125,3125,0
|
|
20230922,174200,207359515,3125,3125,3125,3125,0
|
|
20230922,174100,207359515,3125,3125,3125,3125,0
|
|
20230922,174000,207359515,3125,3125,3125,3125,0
|
|
20230922,173900,207359515,3125,3125,3125,3125,0
|
|
20230922,173800,207359515,3125,3125,3125,3125,0
|
|
20230922,173700,207359515,3125,3125,3125,3125,0
|
|
20230922,173600,207359515,3125,3125,3125,3125,0
|
|
20230922,173500,207359515,3125,3125,3125,3125,0
|
|
20230922,173400,207359515,3125,3125,3125,3125,0
|
|
20230922,173300,207359515,3125,3125,3125,3125,0
|
|
20230922,173200,207359515,3125,3125,3125,3125,0
|
|
20230922,173100,207359515,3125,3125,3125,3125,0
|
|
20230922,173000,207359515,3125,3125,3125,3125,0
|
|
20230922,172900,207359515,3125,3125,3125,3125,0
|
|
20230922,172800,207359515,3125,3125,3125,3125,0
|
|
20230922,172700,207359515,3125,3125,3125,3125,0
|
|
20230922,172600,207359515,3125,3125,3125,3125,0
|
|
20230922,172500,207359515,3125,3125,3125,3125,0
|
|
20230922,172400,207359515,3125,3125,3125,3125,0
|
|
20230922,172300,207359515,3125,3125,3125,3125,0
|
|
20230922,172200,207359515,3125,3125,3125,3125,0
|
|
20230922,172100,207359515,3125,3125,3125,3125,1194
|
|
20230922,172000,207359515,3125,3125,3125,3125,0
|
|
20230922,171900,207359515,3125,3125,3125,3125,0
|
|
20230922,171800,207359515,3125,3125,3125,3125,0
|
|
20230922,171700,207359515,3125,3125,3125,3125,0
|
|
20230922,171600,207359515,3125,3125,3125,3125,0
|
|
20230922,171500,207359515,3125,3125,3125,3125,0
|
|
20230922,171400,207359515,3125,3125,3125,3125,0
|
|
20230922,171300,207359515,3125,3125,3125,3125,0
|
|
20230922,171200,207359515,3125,3125,3125,3125,0
|
|
20230922,171100,207359515,3125,3125,3125,3125,0
|
|
20230922,171000,207359515,3125,3125,3125,3125,0
|
|
20230922,170900,207359515,3125,3125,3125,3125,0
|
|
20230922,170800,207359515,3125,3125,3125,3125,0
|
|
20230922,170700,207359515,3125,3125,3125,3125,0
|
|
20230922,170600,207359515,3125,3125,3125,3125,0
|
|
20230922,170500,207359515,3125,3125,3125,3125,0
|
|
20230922,170400,207359515,3125,3125,3125,3125,0
|
|
20230922,170300,207359515,3125,3125,3125,3125,0
|
|
20230922,170200,207359515,3125,3125,3125,3125,0
|
|
20230922,170100,207359515,3125,3125,3125,3125,0
|
|
20230922,170000,207359515,3125,3125,3125,3125,0
|
|
20230922,165900,207359515,3125,3125,3125,3125,0
|
|
20230922,165800,207359515,3125,3125,3125,3125,0
|
|
20230922,165700,207359515,3125,3125,3125,3125,0
|
|
20230922,165600,207359515,3125,3125,3125,3125,0
|
|
20230922,165500,207359515,3125,3125,3125,3125,0
|
|
20230922,165400,207359515,3125,3125,3125,3125,0
|
|
20230922,165300,207359515,3125,3125,3125,3125,0
|
|
20230922,165200,207359515,3125,3125,3125,3125,0
|
|
20230922,165100,207359515,3125,3125,3125,3125,1194
|
|
20230922,165000,207359515,3125,3125,3125,3125,0
|
|
20230922,164900,207359515,3125,3125,3125,3125,0
|
|
20230922,164800,207359515,3125,3125,3125,3125,0
|
|
20230922,164700,207359515,3125,3125,3125,3125,0
|
|
20230922,164600,207359515,3125,3125,3125,3125,0
|
|
20230922,164500,207359515,3125,3125,3125,3125,0
|
|
20230922,164400,207359515,3125,3125,3125,3125,0
|
|
20230922,164300,207359515,3125,3125,3125,3125,0
|
|
20230922,164200,207359515,3125,3125,3125,3125,0
|
|
20230922,164100,207359515,3125,3125,3125,3125,0
|
|
20230922,164000,207359515,3125,3125,3125,3125,0
|
|
20230922,163900,207359515,3125,3125,3125,3125,0
|
|
20230922,163800,207359515,3125,3125,3125,3125,0
|
|
20230922,163700,207359515,3125,3125,3125,3125,0
|
|
20230922,163600,207359515,3125,3125,3125,3125,0
|
|
20230922,163500,207359515,3125,3125,3125,3125,0
|
|
20230922,163400,207359515,3125,3125,3125,3125,0
|
|
20230922,163300,207359515,3125,3125,3125,3125,0
|
|
20230922,163200,207359515,3125,3125,3125,3125,0
|
|
20230922,163100,207359515,3125,3125,3125,3125,0
|
|
20230922,163000,207359515,3125,3125,3125,3125,0
|
|
20230922,162900,207359515,3125,3125,3125,3125,0
|
|
20230922,162800,207359515,3125,3125,3125,3125,0
|
|
20230922,162700,207359515,3125,3125,3125,3125,0
|
|
20230922,162600,207359515,3125,3125,3125,3125,0
|
|
20230922,162500,207359515,3125,3125,3125,3125,0
|
|
20230922,162400,207359515,3125,3125,3125,3125,0
|
|
20230922,162300,207359515,3125,3125,3125,3125,0
|
|
20230922,162200,207359515,3125,3125,3125,3125,0
|
|
20230922,162100,207359515,3125,3125,3125,3125,1194
|
|
20230922,162000,207359515,3125,3125,3125,3125,0
|
|
20230922,161900,207359515,3125,3125,3125,3125,0
|
|
20230922,161800,207359515,3125,3125,3125,3125,0
|
|
20230922,161700,207359515,3125,3125,3125,3125,0
|
|
20230922,161600,207359515,3125,3125,3125,3125,0
|
|
20230922,161500,207359515,3125,3125,3125,3125,0
|
|
20230922,161400,207359515,3125,3125,3125,3125,0
|
|
20230922,161300,207359515,3125,3125,3125,3125,0
|
|
20230922,161200,207359515,3125,3125,3125,3125,0
|
|
20230922,161100,207359515,3125,3125,3125,3125,0
|
|
20230922,161000,207359515,3125,3125,3125,3125,0
|
|
20230922,160900,207359515,3125,3125,3125,3125,0
|
|
20230922,160800,207359515,3125,3125,3125,3125,0
|
|
20230922,160700,207359515,3125,3125,3125,3125,0
|
|
20230922,160600,207359515,3125,3125,3125,3125,0
|
|
20230922,160500,207359515,3125,3125,3125,3125,0
|
|
20230922,160400,207359515,3125,3125,3125,3125,0
|
|
20230922,160300,207359515,3125,3125,3125,3125,0
|
|
20230922,160200,207359515,3125,3125,3125,3125,0
|
|
20230922,160100,207359515,3125,3125,3125,3125,0
|
|
20230922,160000,207359515,3125,3125,3125,3125,0
|
|
20230922,155900,207359515,3125,3125,3125,3125,0
|
|
20230922,155800,207359515,3125,3125,3125,3125,0
|
|
20230922,155700,207359515,3125,3125,3125,3125,0
|
|
20230922,155600,207359515,3125,3125,3125,3125,0
|
|
20230922,155500,207359515,3125,3125,3125,3125,0
|
|
20230922,155400,207359515,3125,3125,3125,3125,0
|
|
20230922,155300,207359515,3125,3125,3125,3125,0
|
|
20230922,155200,207359515,3125,3125,3125,3125,0
|
|
20230922,155100,207359515,3125,3125,3125,3125,1194
|
|
20230922,155000,207359515,3125,3125,3125,3125,0
|
|
20230922,154900,207359515,3125,3125,3125,3125,0
|
|
20230922,154800,207359515,3125,3125,3125,3125,0
|
|
20230922,154700,207359515,3125,3125,3125,3125,0
|
|
20230922,154600,207359515,3125,3125,3125,3125,0
|
|
20230922,154500,207359515,3125,3125,3125,3125,0
|
|
20230922,154400,207359515,3125,3125,3125,3125,0
|
|
20230922,154300,207359515,3125,3125,3125,3125,0
|
|
20230922,154200,207359515,3125,3125,3125,3125,0
|
|
20230922,154100,207359515,3125,3125,3125,3125,0
|
|
20230922,154000,207359515,3125,3125,3125,3125,0
|
|
20230922,153900,207359515,3125,3125,3125,3125,0
|
|
20230922,153800,207359515,3125,3125,3125,3125,0
|
|
20230922,153700,207359515,3125,3125,3125,3125,0
|
|
20230922,153600,207359515,3125,3125,3125,3125,0
|
|
20230922,153500,207359515,3125,3125,3125,3125,0
|
|
20230922,153400,207359515,3125,3125,3125,3125,0
|
|
20230922,153300,207359515,3125,3125,3125,3125,0
|
|
20230922,153200,207359515,3125,3125,3125,3125,0
|
|
20230922,153100,207359515,3125,3125,3125,3125,0
|
|
20230922,153000,207359515,3125,3125,3125,3125,1194
|
|
20230922,152900,203628265,3120,3120,3120,3120,0
|
|
20230922,152800,203628265,3120,3120,3120,3120,0
|
|
20230922,152700,203628265,3120,3120,3120,3120,0
|
|
20230922,152600,203628265,3120,3120,3120,3120,0
|
|
20230922,152500,203628265,3120,3120,3120,3120,0
|
|
20230922,152400,203628265,3120,3120,3120,3120,0
|
|
20230922,152300,203628265,3120,3120,3120,3120,0
|
|
20230922,152200,203628265,3120,3120,3120,3120,0
|
|
20230922,152100,203628265,3120,3120,3120,3120,0
|
|
20230922,152000,203628265,3120,3120,3120,3120,0
|
|
20230922,151900,203628265,3120,3115,3120,3115,52
|
|
20230922,151800,203466280,3115,3115,3115,3115,9
|
|
20230922,151700,203438245,3120,3120,3120,3120,0
|
|
20230922,151600,203438245,3120,3115,3120,3110,1744
|
|
20230922,151500,198012520,3115,3115,3115,3115,0
|
|
20230922,151400,198012520,3115,3115,3115,3115,0
|
|
20230922,151300,198012520,3115,3115,3115,3115,10
|
|
20230922,151200,197981370,3115,3115,3115,3115,244
|
|
20230922,151100,197221310,3115,3115,3115,3115,370
|
|
20230922,151000,196068760,3115,3115,3115,3115,0
|
|
20230922,150900,196068760,3115,3115,3115,3115,0
|
|
20230922,150800,196068760,3115,3115,3115,3115,0
|
|
20230922,150700,196068760,3115,3115,3115,3115,26
|
|
20230922,150600,195987770,3115,3115,3115,3115,0
|
|
20230922,150500,195987770,3115,3115,3115,3115,90
|
|
20230922,150400,195707420,3115,3115,3115,3115,0
|
|
20230922,150300,195707420,3115,3115,3115,3115,6
|
|
20230922,150200,195688730,3115,3115,3115,3115,320
|
|
20230922,150100,194691930,3110,3110,3110,3110,0
|
|
20230922,150000,194691930,3110,3110,3110,3110,0
|
|
20230922,145900,194691930,3110,3110,3110,3110,400
|
|
20230922,145800,193447930,3110,3110,3110,3110,19
|
|
20230922,145700,193388840,3100,3100,3100,3100,0
|
|
20230922,145600,193388840,3100,3100,3100,3100,0
|
|
20230922,145500,193388840,3100,3100,3100,3100,0
|
|
20230922,145400,193388840,3100,3100,3100,3100,195
|
|
20230922,145300,192784340,3100,3100,3100,3100,0
|
|
20230922,145200,192784340,3100,3100,3100,3100,0
|
|
20230922,145100,192784340,3100,3110,3110,3100,34
|
|
20230922,145000,192678930,3095,3095,3095,3095,0
|
|
20230922,144900,192678930,3095,3100,3100,3095,600
|
|
20230922,144800,190821580,3095,3095,3095,3095,0
|
|
20230922,144700,190821580,3095,3095,3095,3095,0
|
|
20230922,144600,190821580,3095,3095,3095,3095,0
|
|
20230922,144500,190821580,3095,3095,3095,3095,80
|
|
20230922,144400,190573980,3095,3095,3095,3095,0
|
|
20230922,144300,190573980,3095,3095,3095,3095,300
|
|
20230922,144200,189645480,3095,3100,3100,3095,42
|
|
20230922,144100,189515285,3100,3100,3100,3100,459
|
|
20230922,144000,188092385,3100,3100,3100,3100,410
|
|
20230922,143900,186821385,3110,3110,3110,3110,10
|
|
20230922,143800,186790285,3100,3100,3100,3100,0
|
|
20230922,143700,186790285,3100,3100,3100,3100,0
|
|
20230922,143600,186790285,3100,3100,3100,3100,0
|
|
20230922,143500,186790285,3100,3100,3100,3100,0
|
|
20230922,143400,186790285,3100,3100,3100,3100,0
|
|
20230922,143300,186790285,3100,3100,3100,3100,0
|
|
20230922,143200,186790285,3100,3105,3105,3100,1000
|
|
20230922,143100,183688125,3115,3115,3115,3115,0
|
|
20230922,143000,183688125,3115,3115,3115,3115,0
|
|
20230922,142900,183688125,3115,3115,3115,3115,0
|
|
20230922,142800,183688125,3115,3115,3115,3115,0
|
|
20230922,142700,183688125,3115,3115,3115,3115,10
|
|
20230922,142600,183656975,3115,3115,3115,3115,5
|
|
20230922,142500,183641400,3105,3105,3105,3105,10
|
|
20230922,142400,183610350,3105,3110,3110,3105,6
|
|
20230922,142300,183591695,3115,3115,3115,3115,0
|
|
20230922,142200,183591695,3115,3115,3115,3115,0
|
|
20230922,142100,183591695,3115,3115,3115,3115,50
|
|
20230922,142000,183435945,3105,3105,3105,3105,0
|
|
20230922,141900,183435945,3105,3105,3105,3105,3
|
|
20230922,141800,183426630,3105,3105,3105,3105,40
|
|
20230922,141700,183302430,3105,3105,3105,3105,3
|
|
20230922,141600,183293115,3100,3100,3100,3100,0
|
|
20230922,141500,183293115,3100,3100,3100,3100,0
|
|
20230922,141400,183293115,3100,3100,3100,3100,0
|
|
20230922,141300,183293115,3100,3100,3100,3100,0
|
|
20230922,141200,183293115,3100,3100,3100,3100,0
|
|
20230922,141100,183293115,3100,3100,3100,3100,0
|
|
20230922,141000,183293115,3100,3100,3100,3100,0
|
|
20230922,140900,183293115,3100,3100,3100,3100,0
|
|
20230922,140800,183293115,3100,3100,3100,3100,1000
|
|
20230922,140700,180193115,3100,3100,3100,3100,0
|
|
20230922,140600,180193115,3100,3100,3100,3100,799
|
|
20230922,140500,177716215,3105,3105,3105,3105,0
|
|
20230922,140400,177716215,3105,3105,3105,3105,0
|
|
20230922,140300,177716215,3105,3105,3105,3105,728
|
|
20230922,140200,175455775,3095,3095,3095,3095,0
|
|
20230922,140100,175455775,3095,3100,3100,3095,286
|
|
20230922,140000,174570360,3100,3100,3100,3100,0
|
|
20230922,135900,174570360,3100,3100,3100,3100,445
|
|
20230922,135800,173190860,3100,3100,3100,3100,0
|
|
20230922,135700,173190860,3100,3100,3100,3100,0
|
|
20230922,135600,173190860,3100,3100,3100,3100,180
|
|
20230922,135500,172632860,3095,3100,3100,3095,662
|
|
20230922,135400,170582130,3100,3100,3100,3100,0
|
|
20230922,135300,170582130,3100,3100,3100,3100,0
|
|
20230922,135200,170582130,3100,3100,3100,3100,0
|
|
20230922,135100,170582130,3100,3100,3100,3100,0
|
|
20230922,135000,170582130,3100,3100,3100,3100,12
|
|
20230922,134900,170544930,3105,3105,3105,3105,0
|
|
20230922,134800,170544930,3105,3105,3105,3105,0
|
|
20230922,134700,170544930,3105,3105,3105,3105,23
|
|
20230922,134600,170473515,3110,3110,3110,3110,0
|
|
20230922,134500,170473515,3110,3110,3110,3110,0
|
|
20230922,134400,170473515,3110,3110,3110,3110,105
|
|
20230922,134300,170146965,3110,3110,3110,3110,0
|
|
20230922,134200,170146965,3110,3110,3110,3110,0
|
|
20230922,134100,170146965,3110,3110,3110,3110,0
|
|
20230922,134000,170146965,3110,3110,3110,3110,0
|
|
20230922,133900,170146965,3110,3110,3110,3110,0
|
|
20230922,133800,170146965,3110,3110,3110,3110,0
|
|
20230922,133700,170146965,3110,3115,3115,3110,11
|
|
20230922,133600,170112750,3105,3105,3105,3105,0
|
|
20230922,133500,170112750,3105,3105,3105,3105,0
|
|
20230922,133400,170112750,3105,3105,3105,3105,0
|
|
20230922,133300,170112750,3105,3105,3105,3105,0
|
|
20230922,133200,170112750,3105,3105,3105,3105,1
|
|
20230922,133100,170109645,3110,3110,3110,3110,309
|
|
20230922,133000,169148655,3120,3120,3120,3120,0
|
|
20230922,132900,169148655,3120,3120,3120,3120,0
|
|
20230922,132800,169148655,3120,3120,3120,3120,0
|
|
20230922,132700,169148655,3120,3120,3120,3120,0
|
|
20230922,132600,169148655,3120,3120,3120,3120,3
|
|
20230922,132500,169139295,3115,3115,3115,3115,0
|
|
20230922,132400,169139295,3115,3115,3115,3115,0
|
|
20230922,132300,169139295,3115,3115,3115,3115,1
|
|
20230922,132200,169136180,3110,3110,3110,3110,0
|
|
20230922,132100,169136180,3110,3110,3110,3110,0
|
|
20230922,132000,169136180,3110,3115,3115,3110,261
|
|
20230922,131900,168323690,3115,3115,3115,3115,1
|
|
20230922,131800,168320575,3115,3115,3115,3115,1
|
|
20230922,131700,168317460,3120,3115,3120,3115,52
|
|
20230922,131600,168155430,3115,3115,3115,3115,0
|
|
20230922,131500,168155430,3115,3115,3115,3115,0
|
|
20230922,131400,168155430,3115,3115,3115,3115,0
|
|
20230922,131300,168155430,3115,3115,3115,3115,200
|
|
20230922,131200,167532430,3120,3120,3120,3120,0
|
|
20230922,131100,167532430,3120,3120,3120,3120,0
|
|
20230922,131000,167532430,3120,3120,3120,3120,0
|
|
20230922,130900,167532430,3120,3120,3120,3120,0
|
|
20230922,130800,167532430,3120,3120,3120,3120,0
|
|
20230922,130700,167532430,3120,3120,3120,3120,0
|
|
20230922,130600,167532430,3120,3120,3120,3120,0
|
|
20230922,130500,167532430,3120,3120,3120,3120,0
|
|
20230922,130400,167532430,3120,3120,3120,3120,0
|
|
20230922,130300,167532430,3120,3120,3120,3120,0
|
|
20230922,130200,167532430,3120,3120,3120,3120,30
|
|
20230922,130100,167438830,3120,3120,3120,3120,0
|
|
20230922,130000,167438830,3120,3120,3120,3120,1400
|
|
20230922,125900,163070830,3120,3120,3120,3120,0
|
|
20230922,125800,163070830,3120,3120,3120,3120,0
|
|
20230922,125700,163070830,3120,3120,3120,3120,1003
|
|
20230922,125600,159941470,3120,3120,3120,3120,0
|
|
20230922,125500,159941470,3120,3120,3120,3120,0
|
|
20230922,125400,159941470,3120,3120,3120,3120,0
|
|
20230922,125300,159941470,3120,3120,3120,3120,0
|
|
20230922,125200,159941470,3120,3120,3120,3120,0
|
|
20230922,125100,159941470,3120,3120,3120,3120,0
|
|
20230922,125000,159941470,3120,3120,3120,3120,172
|
|
20230922,124900,159404830,3110,3110,3110,3110,0
|
|
20230922,124800,159404830,3110,3110,3110,3110,0
|
|
20230922,124700,159404830,3110,3110,3110,3110,114
|
|
20230922,124600,159050290,3115,3115,3115,3115,0
|
|
20230922,124500,159050290,3115,3115,3115,3115,0
|
|
20230922,124400,159050290,3115,3115,3115,3115,0
|
|
20230922,124300,159050290,3115,3115,3115,3115,0
|
|
20230922,124200,159050290,3115,3115,3115,3115,0
|
|
20230922,124100,159050290,3115,3115,3115,3115,0
|
|
20230922,124000,159050290,3115,3115,3115,3115,0
|
|
20230922,123900,159050290,3115,3115,3115,3115,74
|
|
20230922,123800,158819780,3115,3115,3115,3115,0
|
|
20230922,123700,158819780,3115,3115,3115,3115,0
|
|
20230922,123600,158819780,3115,3115,3115,3115,0
|
|
20230922,123500,158819780,3115,3115,3115,3115,0
|
|
20230922,123400,158819780,3115,3115,3115,3115,206
|
|
20230922,123300,158178090,3115,3115,3115,3115,0
|
|
20230922,123200,158178090,3115,3115,3115,3115,794
|
|
20230922,123100,155704780,3115,3115,3115,3115,0
|
|
20230922,123000,155704780,3115,3115,3115,3115,0
|
|
20230922,122900,155704780,3115,3115,3115,3115,114
|
|
20230922,122800,155349670,3115,3115,3115,3115,0
|
|
20230922,122700,155349670,3115,3125,3125,3115,1400
|
|
20230922,122600,150983555,3125,3125,3125,3125,0
|
|
20230922,122500,150983555,3125,3125,3125,3125,0
|
|
20230922,122400,150983555,3125,3125,3125,3125,3
|
|
20230922,122300,150974180,3120,3120,3120,3120,0
|
|
20230922,122200,150974180,3120,3120,3120,3120,1
|
|
20230922,122100,150971060,3125,3125,3125,3125,0
|
|
20230922,122000,150971060,3125,3125,3125,3125,0
|
|
20230922,121900,150971060,3125,3125,3125,3125,36
|
|
20230922,121800,150858560,3120,3120,3120,3120,164
|
|
20230922,121700,150346880,3120,3120,3120,3120,12
|
|
20230922,121600,150309440,3120,3120,3120,3120,0
|
|
20230922,121500,150309440,3120,3120,3120,3120,0
|
|
20230922,121400,150309440,3120,3120,3120,3120,0
|
|
20230922,121300,150309440,3120,3120,3120,3120,0
|
|
20230922,121200,150309440,3120,3120,3120,3120,0
|
|
20230922,121100,150309440,3120,3120,3120,3120,26
|
|
20230922,121000,150228320,3120,3120,3120,3120,0
|
|
20230922,120900,150228320,3120,3120,3120,3120,0
|
|
20230922,120800,150228320,3120,3120,3120,3120,0
|
|
20230922,120700,150228320,3120,3120,3120,3120,70
|
|
20230922,120600,150009920,3120,3120,3120,3120,178
|
|
20230922,120500,149454560,3120,3120,3120,3120,5
|
|
20230922,120400,149438960,3125,3125,3125,3125,0
|
|
20230922,120300,149438960,3125,3120,3125,3120,279
|
|
20230922,120200,148567585,3120,3120,3120,3120,1
|
|
20230922,120100,148564465,3125,3125,3125,3125,0
|
|
20230922,120000,148564465,3125,3125,3125,3125,0
|
|
20230922,115900,148564465,3125,3125,3125,3125,0
|
|
20230922,115800,148564465,3125,3125,3125,3125,0
|
|
20230922,115700,148564465,3125,3125,3125,3125,300
|
|
20230922,115600,147626965,3125,3125,3125,3125,0
|
|
20230922,115500,147626965,3125,3120,3125,3120,351
|
|
20230922,115400,146530245,3125,3125,3125,3125,0
|
|
20230922,115300,146530245,3125,3125,3125,3125,1
|
|
20230922,115200,146527120,3120,3120,3120,3120,0
|
|
20230922,115100,146527120,3120,3125,3125,3120,7
|
|
20230922,115000,146505275,3125,3125,3125,3125,29
|
|
20230922,114900,146414650,3130,3130,3130,3130,0
|
|
20230922,114800,146414650,3130,3130,3130,3130,0
|
|
20230922,114700,146414650,3130,3130,3130,3130,0
|
|
20230922,114600,146414650,3130,3130,3130,3130,0
|
|
20230922,114500,146414650,3130,3130,3130,3130,0
|
|
20230922,114400,146414650,3130,3130,3130,3130,0
|
|
20230922,114300,146414650,3130,3130,3130,3130,1
|
|
20230922,114200,146411520,3115,3115,3115,3115,0
|
|
20230922,114100,146411520,3115,3125,3125,3115,2540
|
|
20230922,114000,138487105,3125,3125,3125,3125,799
|
|
20230922,113900,135990230,3125,3125,3125,3125,0
|
|
20230922,113800,135990230,3125,3125,3125,3125,0
|
|
20230922,113700,135990230,3125,3125,3125,3125,0
|
|
20230922,113600,135990230,3125,3125,3125,3125,20
|
|
20230922,113500,135927730,3120,3120,3120,3120,0
|
|
20230922,113400,135927730,3120,3120,3120,3120,0
|
|
20230922,113300,135927730,3120,3120,3120,3120,0
|
|
20230922,113200,135927730,3120,3120,3120,3120,0
|
|
20230922,113100,135927730,3120,3120,3120,3120,0
|
|
20230922,113000,135927730,3120,3120,3120,3120,35
|
|
20230922,112900,135818530,3125,3125,3125,3125,0
|
|
20230922,112800,135818530,3125,3125,3125,3125,20
|
|
20230922,112700,135756030,3120,3120,3120,3120,0
|
|
20230922,112600,135756030,3120,3120,3120,3120,0
|
|
20230922,112500,135756030,3120,3120,3120,3120,0
|
|
20230922,112400,135756030,3120,3120,3120,3120,0
|
|
20230922,112300,135756030,3120,3120,3120,3120,0
|
|
20230922,112200,135756030,3120,3120,3120,3120,0
|
|
20230922,112100,135756030,3120,3120,3120,3120,0
|
|
20230922,112000,135756030,3120,3120,3120,3120,0
|
|
20230922,111900,135756030,3120,3120,3120,3120,0
|
|
20230922,111800,135756030,3120,3120,3120,3120,0
|
|
20230922,111700,135756030,3120,3120,3120,3120,0
|
|
20230922,111600,135756030,3120,3120,3120,3120,0
|
|
20230922,111500,135756030,3120,3120,3120,3120,0
|
|
20230922,111400,135756030,3120,3120,3120,3120,0
|
|
20230922,111300,135756030,3120,3120,3120,3120,0
|
|
20230922,111200,135756030,3120,3120,3120,3120,0
|
|
20230922,111100,135756030,3120,3120,3120,3120,1
|
|
20230922,111000,135752910,3125,3125,3125,3125,0
|
|
20230922,110900,135752910,3125,3125,3125,3125,0
|
|
20230922,110800,135752910,3125,3125,3125,3125,10
|
|
20230922,110700,135721660,3125,3125,3125,3125,0
|
|
20230922,110600,135721660,3125,3125,3125,3125,0
|
|
20230922,110500,135721660,3125,3125,3125,3125,0
|
|
20230922,110400,135721660,3125,3125,3125,3125,10
|
|
20230922,110300,135690410,3125,3125,3125,3125,0
|
|
20230922,110200,135690410,3125,3125,3125,3125,231
|
|
20230922,110100,134968535,3125,3125,3125,3125,0
|
|
20230922,110000,134968535,3125,3125,3125,3125,0
|
|
20230922,105900,134968535,3125,3125,3125,3125,0
|
|
20230922,105800,134968535,3125,3125,3125,3125,0
|
|
20230922,105700,134968535,3125,3125,3125,3125,0
|
|
20230922,105600,134968535,3125,3125,3125,3125,0
|
|
20230922,105500,134968535,3125,3125,3125,3125,0
|
|
20230922,105400,134968535,3125,3125,3125,3125,0
|
|
20230922,105300,134968535,3125,3125,3125,3125,0
|
|
20230922,105200,134968535,3125,3125,3125,3125,0
|
|
20230922,105100,134968535,3125,3125,3125,3125,0
|
|
20230922,105000,134968535,3125,3125,3125,3125,40
|
|
20230922,104900,134843535,3125,3125,3125,3125,0
|
|
20230922,104800,134843535,3125,3125,3125,3125,0
|
|
20230922,104700,134843535,3125,3125,3125,3125,0
|
|
20230922,104600,134843535,3125,3120,3125,3120,1000
|
|
20230922,104500,131718625,3120,3120,3120,3120,0
|
|
20230922,104400,131718625,3120,3115,3120,3115,2
|
|
20230922,104300,131712390,3100,3100,3100,3100,0
|
|
20230922,104200,131712390,3100,3100,3100,3100,0
|
|
20230922,104100,131712390,3100,3100,3100,3100,0
|
|
20230922,104000,131712390,3100,3100,3100,3100,0
|
|
20230922,103900,131712390,3100,3100,3100,3100,200
|
|
20230922,103800,131092390,3100,3100,3100,3100,0
|
|
20230922,103700,131092390,3100,3100,3100,3100,0
|
|
20230922,103600,131092390,3100,3100,3100,3100,0
|
|
20230922,103500,131092390,3100,3100,3100,3100,1
|
|
20230922,103400,131089290,3095,3095,3095,3095,0
|
|
20230922,103300,131089290,3095,3095,3095,3095,0
|
|
20230922,103200,131089290,3095,3095,3095,3095,0
|
|
20230922,103100,131089290,3095,3095,3095,3095,0
|
|
20230922,103000,131089290,3095,3095,3095,3095,0
|
|
20230922,102900,131089290,3095,3095,3095,3095,0
|
|
20230922,102800,131089290,3095,3095,3095,3095,0
|
|
20230922,102700,131089290,3095,3095,3095,3095,0
|
|
20230922,102600,131089290,3095,3095,3095,3095,0
|
|
20230922,102500,131089290,3095,3095,3095,3095,161
|
|
20230922,102400,130590995,3100,3100,3100,3100,0
|
|
20230922,102300,130590995,3100,3100,3100,3100,0
|
|
20230922,102200,130590995,3100,3100,3100,3100,180
|
|
20230922,102100,130032995,3100,3100,3100,3100,15
|
|
20230922,102000,129986495,3100,3100,3100,3100,0
|
|
20230922,101900,129986495,3100,3100,3100,3100,0
|
|
20230922,101800,129986495,3100,3100,3100,3100,0
|
|
20230922,101700,129986495,3100,3100,3100,3100,0
|
|
20230922,101600,129986495,3100,3100,3100,3100,4
|
|
20230922,101500,129974095,3105,3105,3105,3105,16
|
|
20230922,101400,129924415,3105,3105,3105,3105,0
|
|
20230922,101300,129924415,3105,3105,3105,3105,1
|
|
20230922,101200,129921310,3105,3105,3105,3105,0
|
|
20230922,101100,129921310,3105,3105,3105,3105,36
|
|
20230922,101000,129809530,3105,3105,3105,3105,0
|
|
20230922,100900,129809530,3105,3105,3105,3105,0
|
|
20230922,100800,129809530,3105,3105,3105,3105,0
|
|
20230922,100700,129809530,3105,3105,3105,3105,0
|
|
20230922,100600,129809530,3105,3105,3105,3105,0
|
|
20230922,100500,129809530,3105,3105,3105,3105,0
|
|
20230922,100400,129809530,3105,3125,3130,3105,2240
|
|
20230922,100300,122805670,3125,3125,3125,3125,32
|
|
20230922,100200,122705670,3130,3125,3130,3125,1582
|
|
20230922,100100,117756300,3100,3110,3110,3095,629
|
|
20230922,100000,115808145,3130,3130,3130,3130,157
|
|
20230922,095900,115316735,3130,3120,3130,3120,512
|
|
20230922,095800,113714450,3100,3100,3100,3100,230
|
|
20230922,095700,113001450,3130,3105,3130,3105,2214
|
|
20230922,095600,106079415,3085,3085,3085,3085,1520
|
|
20230922,095500,101390215,3085,3085,3085,3085,0
|
|
20230922,095400,101390215,3085,3105,3105,3085,4507
|
|
20230922,095300,87473780,3090,3110,3115,3085,3484
|
|
20230922,095200,76693325,3110,3075,3110,3075,986
|
|
20230922,095100,73639955,3095,3095,3095,3095,15
|
|
20230922,095000,73593530,3080,3080,3080,3080,204
|
|
20230922,094900,72965210,3080,3095,3095,3080,6076
|
|
20230922,094800,54239910,3095,3095,3095,3095,387
|
|
20230922,094700,53042145,3095,3090,3095,3085,751
|
|
20230922,094600,50722350,3095,3090,3095,3090,211
|
|
20230922,094500,50069860,3110,3090,3110,3090,205
|
|
20230922,094400,49432390,3090,3100,3100,3090,271
|
|
20230922,094300,48594290,3100,3100,3100,3100,0
|
|
20230922,094200,48594290,3100,3100,3100,3100,0
|
|
20230922,094100,48594290,3100,3100,3100,3100,0
|
|
20230922,094000,48594290,3100,3100,3100,3100,0
|
|
20230922,093900,48594290,3100,3100,3100,3100,111
|
|
20230922,093800,48250190,3100,3100,3100,3100,0
|
|
20230922,093700,48250190,3100,3100,3100,3100,20
|
|
20230922,093600,48188190,3100,3090,3100,3090,98
|
|
20230922,093500,47885360,3090,3090,3090,3090,0
|
|
20230922,093400,47885360,3090,3110,3110,3090,101
|
|
20230922,093300,47573250,3110,3110,3110,3110,0
|
|
20230922,093200,47573250,3110,3110,3110,3110,6
|
|
20230922,093100,47554590,3110,3110,3110,3110,12
|
|
20230922,093000,47517270,3110,3110,3110,3110,2033
|
|
20230922,092900,41194640,3110,3110,3110,3110,52
|
|
20230922,092800,41032920,3110,3110,3110,3110,420
|
|
20230922,092700,39726720,3110,3110,3110,3110,50
|
|
20230922,092600,39571220,3090,3100,3100,3090,5
|
|
20230922,092500,39555730,3105,3100,3105,3100,303
|
|
20230922,092400,38614930,3100,3100,3100,3100,251
|
|
20230922,092300,37836830,3100,3100,3100,3100,83
|
|
20230922,092200,37579530,3100,3100,3100,3100,0
|
|
20230922,092100,37579530,3100,3100,3105,3100,144
|
|
20230922,092000,37132495,3100,3100,3100,3100,170
|
|
20230922,091900,36605495,3085,3085,3085,3085,200
|
|
20230922,091800,35988495,3100,3085,3100,3085,136
|
|
20230922,091700,35568395,3085,3085,3085,3085,0
|
|
20230922,091600,35568395,3085,3100,3100,3085,1152
|
|
20230922,091500,32012960,3095,3095,3095,3095,181
|
|
20230922,091400,31452765,3090,3090,3095,3090,496
|
|
20230922,091300,29919750,3085,3085,3085,3085,1
|
|
20230922,091200,29916665,3080,3080,3080,3080,6
|
|
20230922,091100,29898185,3080,3080,3080,3080,0
|
|
20230922,091000,29898185,3080,3080,3080,3080,0
|
|
20230922,090900,29898185,3080,3080,3080,3080,0
|
|
20230922,090800,29898185,3080,3080,3080,3080,21
|
|
20230922,090700,29833505,3075,3075,3075,3075,20
|
|
20230922,090600,29772005,3070,3070,3070,3070,615
|
|
20230922,090500,27883955,3070,3070,3070,3070,258
|
|
20230922,090400,27091895,3050,3060,3060,3050,500
|
|
20230922,090300,25562495,3075,3080,3080,3075,88
|
|
20230922,090200,25291555,3080,3075,3080,3075,209
|
|
20230922,090100,24647840,3070,3075,3075,3060,778
|
|
20230922,090000,22263410,3080,3035,3100,3035,7320
|