656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195300,395514350,3165,3165,3165,3165,3625
|
|
20230919,195200,395514350,3165,3165,3165,3165,0
|
|
20230919,195100,395514350,3165,3165,3165,3165,0
|
|
20230919,195000,395514350,3165,3165,3165,3165,0
|
|
20230919,194900,395514350,3165,3165,3165,3165,0
|
|
20230919,194800,395514350,3165,3165,3165,3165,0
|
|
20230919,194700,395514350,3165,3165,3165,3165,0
|
|
20230919,194600,395514350,3165,3165,3165,3165,0
|
|
20230919,194500,395514350,3165,3165,3165,3165,0
|
|
20230919,194400,395514350,3165,3165,3165,3165,0
|
|
20230919,194300,395514350,3165,3165,3165,3165,0
|
|
20230919,194200,395514350,3165,3165,3165,3165,0
|
|
20230919,194100,395514350,3165,3165,3165,3165,0
|
|
20230919,194000,395514350,3165,3165,3165,3165,0
|
|
20230919,193900,395514350,3165,3165,3165,3165,0
|
|
20230919,193800,395514350,3165,3165,3165,3165,0
|
|
20230919,193700,395514350,3165,3165,3165,3165,0
|
|
20230919,193600,395514350,3165,3165,3165,3165,0
|
|
20230919,193500,395514350,3165,3165,3165,3165,0
|
|
20230919,193400,395514350,3165,3165,3165,3165,0
|
|
20230919,193300,395514350,3165,3165,3165,3165,0
|
|
20230919,193200,395514350,3165,3165,3165,3165,0
|
|
20230919,193100,395514350,3165,3165,3165,3165,0
|
|
20230919,193000,395514350,3165,3165,3165,3165,0
|
|
20230919,192900,395514350,3165,3165,3165,3165,0
|
|
20230919,192800,395514350,3165,3165,3165,3165,0
|
|
20230919,192700,395514350,3165,3165,3165,3165,0
|
|
20230919,192600,395514350,3165,3165,3165,3165,0
|
|
20230919,192500,395514350,3165,3165,3165,3165,0
|
|
20230919,192400,395514350,3165,3165,3165,3165,0
|
|
20230919,192300,395514350,3165,3165,3165,3165,3625
|
|
20230919,192200,395514350,3165,3165,3165,3165,0
|
|
20230919,192100,395514350,3165,3165,3165,3165,0
|
|
20230919,192000,395514350,3165,3165,3165,3165,0
|
|
20230919,191900,395514350,3165,3165,3165,3165,0
|
|
20230919,191800,395514350,3165,3165,3165,3165,0
|
|
20230919,191700,395514350,3165,3165,3165,3165,0
|
|
20230919,191600,395514350,3165,3165,3165,3165,0
|
|
20230919,191500,395514350,3165,3165,3165,3165,0
|
|
20230919,191400,395514350,3165,3165,3165,3165,0
|
|
20230919,191300,395514350,3165,3165,3165,3165,0
|
|
20230919,191200,395514350,3165,3165,3165,3165,0
|
|
20230919,191100,395514350,3165,3165,3165,3165,0
|
|
20230919,191000,395514350,3165,3165,3165,3165,0
|
|
20230919,190900,395514350,3165,3165,3165,3165,0
|
|
20230919,190800,395514350,3165,3165,3165,3165,0
|
|
20230919,190700,395514350,3165,3165,3165,3165,0
|
|
20230919,190600,395514350,3165,3165,3165,3165,0
|
|
20230919,190500,395514350,3165,3165,3165,3165,0
|
|
20230919,190400,395514350,3165,3165,3165,3165,0
|
|
20230919,190300,395514350,3165,3165,3165,3165,0
|
|
20230919,190200,395514350,3165,3165,3165,3165,0
|
|
20230919,190100,395514350,3165,3165,3165,3165,0
|
|
20230919,190000,395514350,3165,3165,3165,3165,0
|
|
20230919,185900,395514350,3165,3165,3165,3165,0
|
|
20230919,185800,395514350,3165,3165,3165,3165,0
|
|
20230919,185700,395514350,3165,3165,3165,3165,0
|
|
20230919,185600,395514350,3165,3165,3165,3165,0
|
|
20230919,185500,395514350,3165,3165,3165,3165,0
|
|
20230919,185400,395514350,3165,3165,3165,3165,0
|
|
20230919,185300,395514350,3165,3165,3165,3165,3625
|
|
20230919,185200,395514350,3165,3165,3165,3165,0
|
|
20230919,185100,395514350,3165,3165,3165,3165,0
|
|
20230919,185000,395514350,3165,3165,3165,3165,0
|
|
20230919,184900,395514350,3165,3165,3165,3165,0
|
|
20230919,184800,395514350,3165,3165,3165,3165,0
|
|
20230919,184700,395514350,3165,3165,3165,3165,0
|
|
20230919,184600,395514350,3165,3165,3165,3165,0
|
|
20230919,184500,395514350,3165,3165,3165,3165,0
|
|
20230919,184400,395514350,3165,3165,3165,3165,0
|
|
20230919,184300,395514350,3165,3165,3165,3165,0
|
|
20230919,184200,395514350,3165,3165,3165,3165,0
|
|
20230919,184100,395514350,3165,3165,3165,3165,0
|
|
20230919,184000,395514350,3165,3165,3165,3165,0
|
|
20230919,183900,395514350,3165,3165,3165,3165,0
|
|
20230919,183800,395514350,3165,3165,3165,3165,0
|
|
20230919,183700,395514350,3165,3165,3165,3165,0
|
|
20230919,183600,395514350,3165,3165,3165,3165,0
|
|
20230919,183500,395514350,3165,3165,3165,3165,0
|
|
20230919,183400,395514350,3165,3165,3165,3165,0
|
|
20230919,183300,395514350,3165,3165,3165,3165,0
|
|
20230919,183200,395514350,3165,3165,3165,3165,0
|
|
20230919,183100,395514350,3165,3165,3165,3165,0
|
|
20230919,183000,395514350,3165,3165,3165,3165,0
|
|
20230919,182900,395514350,3165,3165,3165,3165,0
|
|
20230919,182800,395514350,3165,3165,3165,3165,0
|
|
20230919,182700,395514350,3165,3165,3165,3165,0
|
|
20230919,182600,395514350,3165,3165,3165,3165,0
|
|
20230919,182500,395514350,3165,3165,3165,3165,0
|
|
20230919,182400,395514350,3165,3165,3165,3165,0
|
|
20230919,182300,395514350,3165,3165,3165,3165,3625
|
|
20230919,182200,395514350,3165,3165,3165,3165,0
|
|
20230919,182100,395514350,3165,3165,3165,3165,0
|
|
20230919,182000,395514350,3165,3165,3165,3165,0
|
|
20230919,181900,395514350,3165,3165,3165,3165,0
|
|
20230919,181800,395514350,3165,3165,3165,3165,0
|
|
20230919,181700,395514350,3165,3165,3165,3165,0
|
|
20230919,181600,395514350,3165,3165,3165,3165,0
|
|
20230919,181500,395514350,3165,3165,3165,3165,0
|
|
20230919,181400,395514350,3165,3165,3165,3165,0
|
|
20230919,181300,395514350,3165,3165,3165,3165,0
|
|
20230919,181200,395514350,3165,3165,3165,3165,0
|
|
20230919,181100,395514350,3165,3165,3165,3165,0
|
|
20230919,181000,395514350,3165,3165,3165,3165,0
|
|
20230919,180900,395514350,3165,3165,3165,3165,0
|
|
20230919,180800,395514350,3165,3165,3165,3165,0
|
|
20230919,180700,395514350,3165,3165,3165,3165,0
|
|
20230919,180600,395514350,3165,3165,3165,3165,0
|
|
20230919,180500,395514350,3165,3165,3165,3165,0
|
|
20230919,180400,395514350,3165,3165,3165,3165,0
|
|
20230919,180300,395514350,3165,3165,3165,3165,0
|
|
20230919,180200,395514350,3165,3165,3165,3165,0
|
|
20230919,180100,395514350,3165,3165,3165,3165,0
|
|
20230919,180000,395514350,3165,3165,3165,3165,0
|
|
20230919,175900,395514350,3165,3165,3165,3165,0
|
|
20230919,175800,395514350,3165,3165,3165,3165,0
|
|
20230919,175700,395514350,3165,3165,3165,3165,0
|
|
20230919,175600,395514350,3165,3165,3165,3165,0
|
|
20230919,175500,395514350,3165,3165,3165,3165,0
|
|
20230919,175400,395514350,3165,3165,3165,3165,0
|
|
20230919,175300,395514350,3165,3165,3165,3165,3625
|
|
20230919,175200,395514350,3165,3165,3165,3165,0
|
|
20230919,175100,395514350,3165,3165,3165,3165,0
|
|
20230919,175000,395514350,3165,3165,3165,3165,0
|
|
20230919,174900,395514350,3165,3165,3165,3165,0
|
|
20230919,174800,395514350,3165,3165,3165,3165,0
|
|
20230919,174700,395514350,3165,3165,3165,3165,0
|
|
20230919,174600,395514350,3165,3165,3165,3165,0
|
|
20230919,174500,395514350,3165,3165,3165,3165,0
|
|
20230919,174400,395514350,3165,3165,3165,3165,0
|
|
20230919,174300,395514350,3165,3165,3165,3165,0
|
|
20230919,174200,395514350,3165,3165,3165,3165,0
|
|
20230919,174100,395514350,3165,3165,3165,3165,0
|
|
20230919,174000,395514350,3165,3165,3165,3165,0
|
|
20230919,173900,395514350,3165,3165,3165,3165,0
|
|
20230919,173800,395514350,3165,3165,3165,3165,0
|
|
20230919,173700,395514350,3165,3165,3165,3165,0
|
|
20230919,173600,395514350,3165,3165,3165,3165,0
|
|
20230919,173500,395514350,3165,3165,3165,3165,0
|
|
20230919,173400,395514350,3165,3165,3165,3165,0
|
|
20230919,173300,395514350,3165,3165,3165,3165,0
|
|
20230919,173200,395514350,3165,3165,3165,3165,0
|
|
20230919,173100,395514350,3165,3165,3165,3165,0
|
|
20230919,173000,395514350,3165,3165,3165,3165,0
|
|
20230919,172900,395514350,3165,3165,3165,3165,0
|
|
20230919,172800,395514350,3165,3165,3165,3165,0
|
|
20230919,172700,395514350,3165,3165,3165,3165,0
|
|
20230919,172600,395514350,3165,3165,3165,3165,0
|
|
20230919,172500,395514350,3165,3165,3165,3165,0
|
|
20230919,172400,395514350,3165,3165,3165,3165,0
|
|
20230919,172300,395514350,3165,3165,3165,3165,3625
|
|
20230919,172200,395514350,3165,3165,3165,3165,0
|
|
20230919,172100,395514350,3165,3165,3165,3165,0
|
|
20230919,172000,395514350,3165,3165,3165,3165,0
|
|
20230919,171900,395514350,3165,3165,3165,3165,0
|
|
20230919,171800,395514350,3165,3165,3165,3165,0
|
|
20230919,171700,395514350,3165,3165,3165,3165,0
|
|
20230919,171600,395514350,3165,3165,3165,3165,0
|
|
20230919,171500,395514350,3165,3165,3165,3165,0
|
|
20230919,171400,395514350,3165,3165,3165,3165,0
|
|
20230919,171300,395514350,3165,3165,3165,3165,0
|
|
20230919,171200,395514350,3165,3165,3165,3165,0
|
|
20230919,171100,395514350,3165,3165,3165,3165,0
|
|
20230919,171000,395514350,3165,3165,3165,3165,0
|
|
20230919,170900,395514350,3165,3165,3165,3165,0
|
|
20230919,170800,395514350,3165,3165,3165,3165,0
|
|
20230919,170700,395514350,3165,3165,3165,3165,0
|
|
20230919,170600,395514350,3165,3165,3165,3165,0
|
|
20230919,170500,395514350,3165,3165,3165,3165,0
|
|
20230919,170400,395514350,3165,3165,3165,3165,0
|
|
20230919,170300,395514350,3165,3165,3165,3165,0
|
|
20230919,170200,395514350,3165,3165,3165,3165,0
|
|
20230919,170100,395514350,3165,3165,3165,3165,0
|
|
20230919,170000,395514350,3165,3165,3165,3165,0
|
|
20230919,165900,395514350,3165,3165,3165,3165,0
|
|
20230919,165800,395514350,3165,3165,3165,3165,0
|
|
20230919,165700,395514350,3165,3165,3165,3165,0
|
|
20230919,165600,395514350,3165,3165,3165,3165,0
|
|
20230919,165500,395514350,3165,3165,3165,3165,0
|
|
20230919,165400,395514350,3165,3165,3165,3165,0
|
|
20230919,165300,395514350,3165,3165,3165,3165,3625
|
|
20230919,165200,395514350,3165,3165,3165,3165,0
|
|
20230919,165100,395514350,3165,3165,3165,3165,0
|
|
20230919,165000,395514350,3165,3165,3165,3165,0
|
|
20230919,164900,395514350,3165,3165,3165,3165,0
|
|
20230919,164800,395514350,3165,3165,3165,3165,0
|
|
20230919,164700,395514350,3165,3165,3165,3165,0
|
|
20230919,164600,395514350,3165,3165,3165,3165,0
|
|
20230919,164500,395514350,3165,3165,3165,3165,0
|
|
20230919,164400,395514350,3165,3165,3165,3165,0
|
|
20230919,164300,395514350,3165,3165,3165,3165,0
|
|
20230919,164200,395514350,3165,3165,3165,3165,0
|
|
20230919,164100,395514350,3165,3165,3165,3165,0
|
|
20230919,164000,395514350,3165,3165,3165,3165,0
|
|
20230919,163900,395514350,3165,3165,3165,3165,0
|
|
20230919,163800,395514350,3165,3165,3165,3165,0
|
|
20230919,163700,395514350,3165,3165,3165,3165,0
|
|
20230919,163600,395514350,3165,3165,3165,3165,0
|
|
20230919,163500,395514350,3165,3165,3165,3165,0
|
|
20230919,163400,395514350,3165,3165,3165,3165,0
|
|
20230919,163300,395514350,3165,3165,3165,3165,0
|
|
20230919,163200,395514350,3165,3165,3165,3165,0
|
|
20230919,163100,395514350,3165,3165,3165,3165,0
|
|
20230919,163000,395514350,3165,3165,3165,3165,0
|
|
20230919,162900,395514350,3165,3165,3165,3165,0
|
|
20230919,162800,395514350,3165,3165,3165,3165,0
|
|
20230919,162700,395514350,3165,3165,3165,3165,0
|
|
20230919,162600,395514350,3165,3165,3165,3165,0
|
|
20230919,162500,395514350,3165,3165,3165,3165,0
|
|
20230919,162400,395514350,3165,3165,3165,3165,0
|
|
20230919,162300,395514350,3165,3165,3165,3165,3625
|
|
20230919,162200,395514350,3165,3165,3165,3165,0
|
|
20230919,162100,395514350,3165,3165,3165,3165,0
|
|
20230919,162000,395514350,3165,3165,3165,3165,0
|
|
20230919,161900,395514350,3165,3165,3165,3165,0
|
|
20230919,161800,395514350,3165,3165,3165,3165,0
|
|
20230919,161700,395514350,3165,3165,3165,3165,0
|
|
20230919,161600,395514350,3165,3165,3165,3165,0
|
|
20230919,161500,395514350,3165,3165,3165,3165,0
|
|
20230919,161400,395514350,3165,3165,3165,3165,0
|
|
20230919,161300,395514350,3165,3165,3165,3165,0
|
|
20230919,161200,395514350,3165,3165,3165,3165,0
|
|
20230919,161100,395514350,3165,3165,3165,3165,0
|
|
20230919,161000,395514350,3165,3165,3165,3165,0
|
|
20230919,160900,395514350,3165,3165,3165,3165,0
|
|
20230919,160800,395514350,3165,3165,3165,3165,0
|
|
20230919,160700,395514350,3165,3165,3165,3165,0
|
|
20230919,160600,395514350,3165,3165,3165,3165,0
|
|
20230919,160500,395514350,3165,3165,3165,3165,0
|
|
20230919,160400,395514350,3165,3165,3165,3165,0
|
|
20230919,160300,395514350,3165,3165,3165,3165,0
|
|
20230919,160200,395514350,3165,3165,3165,3165,0
|
|
20230919,160100,395514350,3165,3165,3165,3165,0
|
|
20230919,160000,395514350,3165,3165,3165,3165,0
|
|
20230919,155900,395514350,3165,3165,3165,3165,0
|
|
20230919,155800,395514350,3165,3165,3165,3165,0
|
|
20230919,155700,395514350,3165,3165,3165,3165,0
|
|
20230919,155600,395514350,3165,3165,3165,3165,0
|
|
20230919,155500,395514350,3165,3165,3165,3165,0
|
|
20230919,155400,395514350,3165,3165,3165,3165,0
|
|
20230919,155300,395514350,3165,3165,3165,3165,3625
|
|
20230919,155200,395514350,3165,3165,3165,3165,0
|
|
20230919,155100,395514350,3165,3165,3165,3165,0
|
|
20230919,155000,395514350,3165,3165,3165,3165,0
|
|
20230919,154900,395514350,3165,3165,3165,3165,0
|
|
20230919,154800,395514350,3165,3165,3165,3165,0
|
|
20230919,154700,395514350,3165,3165,3165,3165,0
|
|
20230919,154600,395514350,3165,3165,3165,3165,0
|
|
20230919,154500,395514350,3165,3165,3165,3165,0
|
|
20230919,154400,395514350,3165,3165,3165,3165,0
|
|
20230919,154300,395514350,3165,3165,3165,3165,0
|
|
20230919,154200,395514350,3165,3165,3165,3165,0
|
|
20230919,154100,395514350,3165,3165,3165,3165,0
|
|
20230919,154000,395514350,3165,3165,3165,3165,0
|
|
20230919,153900,395514350,3165,3165,3165,3165,0
|
|
20230919,153800,395514350,3165,3165,3165,3165,0
|
|
20230919,153700,395514350,3165,3165,3165,3165,0
|
|
20230919,153600,395514350,3165,3165,3165,3165,0
|
|
20230919,153500,395514350,3165,3165,3165,3165,0
|
|
20230919,153400,395514350,3165,3165,3165,3165,0
|
|
20230919,153300,395514350,3165,3165,3165,3165,0
|
|
20230919,153200,395514350,3165,3165,3165,3165,0
|
|
20230919,153100,395514350,3165,3165,3165,3165,0
|
|
20230919,153000,395514350,3165,3165,3165,3165,3625
|
|
20230919,152900,384041225,3160,3160,3160,3160,0
|
|
20230919,152800,384041225,3160,3160,3160,3160,0
|
|
20230919,152700,384041225,3160,3160,3160,3160,0
|
|
20230919,152600,384041225,3160,3160,3160,3160,0
|
|
20230919,152500,384041225,3160,3160,3160,3160,0
|
|
20230919,152400,384041225,3160,3160,3160,3160,0
|
|
20230919,152300,384041225,3160,3160,3160,3160,0
|
|
20230919,152200,384041225,3160,3160,3160,3160,0
|
|
20230919,152100,384041225,3160,3160,3160,3160,0
|
|
20230919,152000,384041225,3160,3160,3160,3160,0
|
|
20230919,151900,384041225,3160,3160,3160,3160,45
|
|
20230919,151800,383899025,3160,3160,3160,3160,0
|
|
20230919,151700,383899025,3160,3160,3160,3160,900
|
|
20230919,151600,381055025,3160,3160,3160,3160,0
|
|
20230919,151500,381055025,3160,3160,3160,3160,115
|
|
20230919,151400,380691625,3165,3160,3165,3160,31
|
|
20230919,151300,380593660,3165,3165,3165,3165,0
|
|
20230919,151200,380593660,3165,3165,3165,3165,0
|
|
20230919,151100,380593660,3165,3165,3165,3165,3
|
|
20230919,151000,380584165,3155,3160,3160,3155,1047
|
|
20230919,150900,377279785,3165,3165,3165,3165,0
|
|
20230919,150800,377279785,3165,3165,3165,3165,15
|
|
20230919,150700,377232310,3165,3165,3165,3165,2
|
|
20230919,150600,377225980,3165,3165,3165,3165,3
|
|
20230919,150500,377216485,3160,3165,3165,3160,572
|
|
20230919,150400,375408910,3160,3160,3160,3160,0
|
|
20230919,150300,375408910,3160,3160,3160,3160,38
|
|
20230919,150200,375288830,3160,3160,3160,3160,0
|
|
20230919,150100,375288830,3160,3160,3160,3160,14
|
|
20230919,150000,375244590,3160,3160,3160,3160,60
|
|
20230919,145900,375054990,3160,3160,3160,3160,0
|
|
20230919,145800,375054990,3160,3160,3160,3160,0
|
|
20230919,145700,375054990,3160,3160,3160,3160,38
|
|
20230919,145600,374934910,3160,3160,3160,3160,0
|
|
20230919,145500,374934910,3160,3160,3160,3160,18
|
|
20230919,145400,374878030,3160,3160,3160,3160,10
|
|
20230919,145300,374846430,3160,3160,3160,3160,0
|
|
20230919,145200,374846430,3160,3160,3160,3160,0
|
|
20230919,145100,374846430,3160,3160,3160,3160,227
|
|
20230919,145000,374129110,3160,3160,3160,3160,20
|
|
20230919,144900,374065910,3155,3155,3155,3155,0
|
|
20230919,144800,374065910,3155,3155,3155,3155,0
|
|
20230919,144700,374065910,3155,3155,3155,3155,0
|
|
20230919,144600,374065910,3155,3155,3155,3155,0
|
|
20230919,144500,374065910,3155,3155,3155,3155,0
|
|
20230919,144400,374065910,3155,3155,3155,3155,0
|
|
20230919,144300,374065910,3155,3155,3155,3155,0
|
|
20230919,144200,374065910,3155,3155,3155,3155,0
|
|
20230919,144100,374065910,3155,3155,3155,3155,0
|
|
20230919,144000,374065910,3155,3155,3155,3155,1540
|
|
20230919,143900,369207210,3155,3155,3155,3155,0
|
|
20230919,143800,369207210,3155,3155,3155,3155,0
|
|
20230919,143700,369207210,3155,3155,3155,3155,0
|
|
20230919,143600,369207210,3155,3155,3155,3155,0
|
|
20230919,143500,369207210,3155,3155,3155,3155,20
|
|
20230919,143400,369144110,3155,3155,3155,3155,0
|
|
20230919,143300,369144110,3155,3155,3155,3155,9
|
|
20230919,143200,369115715,3160,3160,3160,3160,324
|
|
20230919,143100,368091875,3155,3155,3155,3155,0
|
|
20230919,143000,368091875,3155,3155,3155,3155,0
|
|
20230919,142900,368091875,3155,3155,3155,3155,0
|
|
20230919,142800,368091875,3155,3155,3155,3155,0
|
|
20230919,142700,368091875,3155,3155,3155,3155,0
|
|
20230919,142600,368091875,3155,3160,3160,3155,185
|
|
20230919,142500,367507300,3160,3160,3160,3160,71
|
|
20230919,142400,367282940,3160,3160,3160,3160,19
|
|
20230919,142300,367222900,3160,3160,3160,3160,0
|
|
20230919,142200,367222900,3160,3160,3160,3160,100
|
|
20230919,142100,366906900,3160,3160,3160,3160,0
|
|
20230919,142000,366906900,3160,3160,3160,3160,20
|
|
20230919,141900,366843700,3160,3160,3160,3160,0
|
|
20230919,141800,366843700,3160,3160,3160,3160,0
|
|
20230919,141700,366843700,3160,3160,3160,3160,101
|
|
20230919,141600,366524540,3160,3160,3160,3160,0
|
|
20230919,141500,366524540,3160,3160,3160,3160,0
|
|
20230919,141400,366524540,3160,3160,3160,3160,688
|
|
20230919,141300,364350460,3165,3165,3165,3165,10
|
|
20230919,141200,364318810,3165,3165,3165,3165,0
|
|
20230919,141100,364318810,3165,3165,3165,3165,0
|
|
20230919,141000,364318810,3165,3165,3165,3165,0
|
|
20230919,140900,364318810,3165,3165,3165,3165,1
|
|
20230919,140800,364315645,3165,3165,3165,3165,0
|
|
20230919,140700,364315645,3165,3165,3165,3165,0
|
|
20230919,140600,364315645,3165,3165,3165,3165,0
|
|
20230919,140500,364315645,3165,3165,3165,3165,1
|
|
20230919,140400,364312480,3165,3165,3165,3165,0
|
|
20230919,140300,364312480,3165,3165,3165,3165,0
|
|
20230919,140200,364312480,3165,3165,3165,3165,3
|
|
20230919,140100,364302985,3160,3160,3160,3160,0
|
|
20230919,140000,364302985,3160,3160,3160,3160,0
|
|
20230919,135900,364302985,3160,3160,3160,3160,0
|
|
20230919,135800,364302985,3160,3160,3160,3160,0
|
|
20230919,135700,364302985,3160,3160,3160,3160,0
|
|
20230919,135600,364302985,3160,3160,3160,3160,0
|
|
20230919,135500,364302985,3160,3160,3160,3160,0
|
|
20230919,135400,364302985,3160,3160,3160,3160,0
|
|
20230919,135300,364302985,3160,3160,3160,3160,0
|
|
20230919,135200,364302985,3160,3160,3160,3160,0
|
|
20230919,135100,364302985,3160,3160,3160,3160,0
|
|
20230919,135000,364302985,3160,3160,3160,3160,10
|
|
20230919,134900,364271385,3160,3160,3160,3160,240
|
|
20230919,134800,363512985,3160,3160,3160,3160,1
|
|
20230919,134700,363509825,3160,3160,3160,3160,262
|
|
20230919,134600,362681905,3165,3165,3165,3165,315
|
|
20230919,134500,361684930,3160,3160,3160,3160,0
|
|
20230919,134400,361684930,3160,3160,3160,3160,711
|
|
20230919,134300,359438170,3160,3160,3160,3160,0
|
|
20230919,134200,359438170,3160,3160,3160,3160,0
|
|
20230919,134100,359438170,3160,3160,3160,3160,2
|
|
20230919,134000,359431850,3155,3155,3155,3155,0
|
|
20230919,133900,359431850,3155,3155,3155,3155,0
|
|
20230919,133800,359431850,3155,3155,3155,3155,0
|
|
20230919,133700,359431850,3155,3155,3155,3155,1
|
|
20230919,133600,359428695,3155,3155,3155,3155,0
|
|
20230919,133500,359428695,3155,3155,3155,3155,0
|
|
20230919,133400,359428695,3155,3155,3155,3155,0
|
|
20230919,133300,359428695,3155,3155,3155,3155,0
|
|
20230919,133200,359428695,3155,3155,3155,3155,50
|
|
20230919,133100,359270945,3155,3155,3155,3155,0
|
|
20230919,133000,359270945,3155,3155,3155,3155,0
|
|
20230919,132900,359270945,3155,3155,3155,3155,0
|
|
20230919,132800,359270945,3155,3155,3155,3155,30
|
|
20230919,132700,359176295,3155,3155,3155,3155,0
|
|
20230919,132600,359176295,3155,3155,3155,3155,0
|
|
20230919,132500,359176295,3155,3155,3155,3155,40
|
|
20230919,132400,359050095,3155,3155,3155,3155,1010
|
|
20230919,132300,355863545,3155,3155,3155,3155,465
|
|
20230919,132200,354396470,3160,3160,3160,3160,0
|
|
20230919,132100,354396470,3160,3160,3160,3160,0
|
|
20230919,132000,354396470,3160,3160,3160,3160,22
|
|
20230919,131900,354326950,3160,3160,3160,3160,32
|
|
20230919,131800,354225830,3160,3160,3160,3160,130
|
|
20230919,131700,353815030,3160,3160,3160,3160,20
|
|
20230919,131600,353751830,3160,3160,3160,3160,0
|
|
20230919,131500,353751830,3160,3160,3160,3160,61
|
|
20230919,131400,353559070,3160,3160,3160,3160,0
|
|
20230919,131300,353559070,3160,3160,3160,3160,463
|
|
20230919,131200,352095990,3160,3160,3160,3160,0
|
|
20230919,131100,352095990,3160,3160,3160,3160,167
|
|
20230919,131000,351568270,3155,3155,3155,3155,0
|
|
20230919,130900,351568270,3155,3155,3155,3155,0
|
|
20230919,130800,351568270,3155,3155,3155,3155,738
|
|
20230919,130700,349239880,3155,3155,3155,3155,95
|
|
20230919,130600,348940155,3155,3155,3155,3155,100
|
|
20230919,130500,348624655,3160,3160,3160,3160,1
|
|
20230919,130400,348621495,3155,3155,3155,3155,2000
|
|
20230919,130300,342311495,3155,3155,3155,3155,0
|
|
20230919,130200,342311495,3155,3155,3155,3155,300
|
|
20230919,130100,341364995,3155,3155,3155,3155,78
|
|
20230919,130000,341118905,3155,3155,3155,3155,500
|
|
20230919,125900,339541405,3160,3160,3160,3160,3
|
|
20230919,125800,339531925,3160,3160,3160,3160,12
|
|
20230919,125700,339494005,3155,3155,3155,3155,158
|
|
20230919,125600,338995515,3160,3160,3160,3160,15
|
|
20230919,125500,338948115,3160,3160,3160,3160,4
|
|
20230919,125400,338935475,3155,3160,3160,3155,2
|
|
20230919,125300,338929160,3160,3160,3160,3160,257
|
|
20230919,125200,338117040,3160,3160,3160,3160,94
|
|
20230919,125100,337820000,3160,3160,3160,3160,0
|
|
20230919,125000,337820000,3160,3160,3160,3160,1
|
|
20230919,124900,337816840,3155,3155,3155,3155,0
|
|
20230919,124800,337816840,3155,3160,3160,3155,82
|
|
20230919,124700,337558010,3160,3160,3160,3160,5
|
|
20230919,124600,337542210,3160,3160,3160,3160,1
|
|
20230919,124500,337539050,3155,3155,3155,3155,0
|
|
20230919,124400,337539050,3155,3155,3155,3155,105
|
|
20230919,124300,337207775,3160,3160,3160,3160,2
|
|
20230919,124200,337201455,3155,3155,3155,3155,38
|
|
20230919,124100,337081565,3160,3160,3160,3160,32
|
|
20230919,124000,336980445,3160,3160,3160,3160,0
|
|
20230919,123900,336980445,3160,3160,3160,3160,53
|
|
20230919,123800,336812965,3160,3160,3160,3160,4
|
|
20230919,123700,336800325,3165,3160,3165,3160,9911
|
|
20230919,123600,305451565,3155,3155,3155,3155,3073
|
|
20230919,123500,295756250,3155,3155,3155,3155,70
|
|
20230919,123400,295535400,3155,3155,3155,3155,0
|
|
20230919,123300,295535400,3155,3155,3155,3155,0
|
|
20230919,123200,295535400,3155,3155,3155,3155,2
|
|
20230919,123100,295529090,3155,3160,3160,3155,5000
|
|
20230919,123000,279737435,3160,3160,3160,3160,170
|
|
20230919,122900,279200235,3160,3160,3160,3160,0
|
|
20230919,122800,279200235,3160,3160,3160,3160,1
|
|
20230919,122700,279197075,3165,3165,3165,3165,1
|
|
20230919,122600,279193910,3160,3160,3160,3160,2
|
|
20230919,122500,279187590,3160,3160,3160,3160,291
|
|
20230919,122400,278268030,3160,3160,3160,3160,0
|
|
20230919,122300,278268030,3160,3160,3160,3160,0
|
|
20230919,122200,278268030,3160,3160,3160,3160,100
|
|
20230919,122100,277952030,3160,3160,3160,3160,0
|
|
20230919,122000,277952030,3160,3160,3160,3160,1000
|
|
20230919,121900,274792030,3165,3165,3165,3165,0
|
|
20230919,121800,274792030,3165,3165,3165,3165,1
|
|
20230919,121700,274788865,3165,3165,3165,3165,1
|
|
20230919,121600,274785700,3160,3160,3160,3160,100
|
|
20230919,121500,274469700,3160,3160,3160,3160,2
|
|
20230919,121400,274463380,3160,3160,3160,3160,320
|
|
20230919,121300,273452180,3165,3165,3165,3165,82
|
|
20230919,121200,273192650,3165,3165,3165,3165,20
|
|
20230919,121100,273129350,3165,3165,3165,3165,0
|
|
20230919,121000,273129350,3165,3165,3165,3165,1
|
|
20230919,120900,273126185,3165,3165,3165,3165,0
|
|
20230919,120800,273126185,3165,3165,3165,3165,0
|
|
20230919,120700,273126185,3165,3165,3165,3165,60
|
|
20230919,120600,272936285,3160,3160,3160,3160,0
|
|
20230919,120500,272936285,3160,3160,3160,3160,0
|
|
20230919,120400,272936285,3160,3160,3160,3160,1010
|
|
20230919,120300,269744685,3160,3160,3160,3160,20
|
|
20230919,120200,269681485,3165,3165,3165,3165,0
|
|
20230919,120100,269681485,3165,3165,3165,3165,0
|
|
20230919,120000,269681485,3165,3165,3165,3165,0
|
|
20230919,115900,269681485,3165,3165,3165,3165,230
|
|
20230919,115800,268953535,3165,3165,3165,3165,0
|
|
20230919,115700,268953535,3165,3165,3165,3165,0
|
|
20230919,115600,268953535,3165,3165,3165,3165,500
|
|
20230919,115500,267371035,3165,3165,3165,3165,0
|
|
20230919,115400,267371035,3165,3165,3165,3165,510
|
|
20230919,115300,265756885,3165,3165,3165,3165,0
|
|
20230919,115200,265756885,3165,3165,3165,3165,0
|
|
20230919,115100,265756885,3165,3165,3165,3165,1
|
|
20230919,115000,265753720,3165,3165,3165,3165,0
|
|
20230919,114900,265753720,3165,3165,3165,3165,2
|
|
20230919,114800,265747390,3165,3165,3165,3165,10
|
|
20230919,114700,265715740,3165,3165,3165,3165,1
|
|
20230919,114600,265712575,3160,3160,3160,3160,0
|
|
20230919,114500,265712575,3160,3160,3160,3160,0
|
|
20230919,114400,265712575,3160,3160,3160,3160,0
|
|
20230919,114300,265712575,3160,3160,3160,3160,0
|
|
20230919,114200,265712575,3160,3160,3160,3160,0
|
|
20230919,114100,265712575,3160,3160,3160,3160,1
|
|
20230919,114000,265709415,3160,3160,3160,3160,555
|
|
20230919,113900,263955615,3160,3165,3165,3160,5
|
|
20230919,113800,263939795,3160,3165,3165,3160,37
|
|
20230919,113700,263822695,3165,3165,3165,3165,0
|
|
20230919,113600,263822695,3165,3165,3165,3165,400
|
|
20230919,113500,262556695,3165,3160,3165,3160,3190
|
|
20230919,113400,252466295,3160,3160,3160,3160,0
|
|
20230919,113300,252466295,3160,3160,3160,3160,5
|
|
20230919,113200,252450495,3160,3160,3160,3160,6
|
|
20230919,113100,252431535,3160,3160,3160,3160,0
|
|
20230919,113000,252431535,3160,3160,3160,3160,0
|
|
20230919,112900,252431535,3160,3160,3160,3160,0
|
|
20230919,112800,252431535,3160,3160,3160,3160,12
|
|
20230919,112700,252393615,3160,3160,3160,3160,3
|
|
20230919,112600,252384135,3160,3160,3160,3160,0
|
|
20230919,112500,252384135,3160,3160,3160,3160,376
|
|
20230919,112400,251195975,3155,3155,3155,3155,2611
|
|
20230919,112300,242958270,3160,3160,3160,3160,2
|
|
20230919,112200,242951950,3160,3160,3160,3160,0
|
|
20230919,112100,242951950,3160,3160,3160,3160,200
|
|
20230919,112000,242319950,3160,3160,3160,3160,0
|
|
20230919,111900,242319950,3160,3160,3160,3160,5
|
|
20230919,111800,242304150,3155,3155,3155,3155,303
|
|
20230919,111700,241348185,3155,3155,3155,3155,0
|
|
20230919,111600,241348185,3155,3155,3155,3155,147
|
|
20230919,111500,240884400,3155,3155,3155,3155,3853
|
|
20230919,111400,228728185,3155,3155,3155,3155,0
|
|
20230919,111300,228728185,3155,3155,3155,3155,0
|
|
20230919,111200,228728185,3155,3155,3155,3155,0
|
|
20230919,111100,228728185,3155,3155,3155,3155,27
|
|
20230919,111000,228643000,3160,3160,3160,3160,6
|
|
20230919,110900,228624040,3160,3160,3160,3160,2
|
|
20230919,110800,228617720,3160,3160,3160,3160,73
|
|
20230919,110700,228387040,3165,3165,3165,3165,20
|
|
20230919,110600,228323740,3165,3165,3165,3165,0
|
|
20230919,110500,228323740,3165,3160,3165,3160,255
|
|
20230919,110400,227516940,3160,3160,3160,3160,1888
|
|
20230919,110300,221550860,3160,3160,3160,3160,0
|
|
20230919,110200,221550860,3160,3160,3160,3160,155
|
|
20230919,110100,221061060,3160,3160,3160,3160,1002
|
|
20230919,110000,217894740,3160,3160,3160,3160,8
|
|
20230919,105900,217869460,3160,3160,3160,3160,0
|
|
20230919,105800,217869460,3160,3160,3160,3160,0
|
|
20230919,105700,217869460,3160,3160,3160,3160,0
|
|
20230919,105600,217869460,3160,3160,3160,3160,0
|
|
20230919,105500,217869460,3160,3160,3160,3160,0
|
|
20230919,105400,217869460,3160,3160,3160,3160,0
|
|
20230919,105300,217869460,3160,3160,3160,3160,0
|
|
20230919,105200,217869460,3160,3160,3160,3160,98
|
|
20230919,105100,217559780,3160,3160,3160,3160,412
|
|
20230919,105000,216257860,3160,3160,3160,3160,1
|
|
20230919,104900,216254700,3160,3160,3160,3160,10
|
|
20230919,104800,216223100,3160,3160,3160,3160,0
|
|
20230919,104700,216223100,3160,3160,3160,3160,0
|
|
20230919,104600,216223100,3160,3160,3160,3160,0
|
|
20230919,104500,216223100,3160,3160,3160,3160,10
|
|
20230919,104400,216191500,3155,3155,3155,3155,0
|
|
20230919,104300,216191500,3155,3155,3155,3155,1712
|
|
20230919,104200,210790140,3160,3160,3160,3160,166
|
|
20230919,104100,210265580,3160,3160,3160,3160,0
|
|
20230919,104000,210265580,3160,3160,3160,3160,0
|
|
20230919,103900,210265580,3160,3160,3160,3160,143
|
|
20230919,103800,209813700,3165,3165,3165,3165,0
|
|
20230919,103700,209813700,3165,3165,3165,3165,2
|
|
20230919,103600,209807370,3165,3165,3165,3165,0
|
|
20230919,103500,209807370,3165,3165,3165,3165,240
|
|
20230919,103400,209047770,3165,3165,3165,3165,1
|
|
20230919,103300,209044605,3170,3170,3170,3170,0
|
|
20230919,103200,209044605,3170,3170,3170,3170,109
|
|
20230919,103100,208699075,3170,3170,3170,3170,0
|
|
20230919,103000,208699075,3170,3170,3170,3170,20
|
|
20230919,102900,208635675,3165,3165,3165,3165,100
|
|
20230919,102800,208319175,3165,3165,3165,3165,21
|
|
20230919,102700,208252710,3165,3165,3165,3165,0
|
|
20230919,102600,208252710,3165,3165,3165,3165,32
|
|
20230919,102500,208151430,3175,3175,3175,3175,63
|
|
20230919,102400,207951405,3170,3170,3170,3170,0
|
|
20230919,102300,207951405,3170,3165,3170,3165,3460
|
|
20230919,102200,196983530,3165,3170,3170,3165,33
|
|
20230919,102100,196878945,3170,3170,3170,3170,0
|
|
20230919,102000,196878945,3170,3170,3170,3170,10
|
|
20230919,101900,196847245,3165,3165,3165,3165,0
|
|
20230919,101800,196847245,3165,3170,3170,3165,53
|
|
20230919,101700,196679250,3170,3170,3170,3165,44
|
|
20230919,101600,196539875,3175,3175,3175,3175,0
|
|
20230919,101500,196539875,3175,3175,3175,3175,15
|
|
20230919,101400,196492250,3175,3170,3175,3170,375
|
|
20230919,101300,195302010,3170,3165,3170,3165,249
|
|
20230919,101200,194512685,3160,3160,3160,3160,1364
|
|
20230919,101100,190202445,3165,3165,3170,3160,306
|
|
20230919,101000,189234110,3170,3170,3180,3155,20066
|
|
20230919,100900,125638455,3165,3155,3165,3155,8228
|
|
20230919,100800,99625830,3155,3155,3155,3155,1
|
|
20230919,100700,99622675,3155,3150,3155,3150,205
|
|
20230919,100600,98976900,3150,3150,3150,3150,1000
|
|
20230919,100500,95826900,3155,3155,3155,3155,1
|
|
20230919,100400,95823745,3155,3155,3155,3155,5
|
|
20230919,100300,95807970,3155,3155,3155,3155,0
|
|
20230919,100200,95807970,3155,3155,3155,3155,0
|
|
20230919,100100,95807970,3155,3155,3155,3155,17
|
|
20230919,100000,95754335,3155,3155,3155,3155,0
|
|
20230919,095900,95754335,3155,3155,3155,3155,3
|
|
20230919,095800,95744870,3155,3155,3155,3155,0
|
|
20230919,095700,95744870,3155,3155,3155,3155,298
|
|
20230919,095600,94804680,3155,3155,3155,3155,411
|
|
20230919,095500,93507975,3155,3155,3155,3155,4
|
|
20230919,095400,93495355,3150,3150,3150,3150,0
|
|
20230919,095300,93495355,3150,3150,3150,3150,283
|
|
20230919,095200,92603905,3155,3155,3155,3155,5
|
|
20230919,095100,92588130,3155,3155,3155,3155,0
|
|
20230919,095000,92588130,3155,3155,3155,3155,294
|
|
20230919,094900,91660560,3160,3160,3160,3160,40
|
|
20230919,094800,91534160,3155,3155,3155,3155,1
|
|
20230919,094700,91531005,3160,3160,3160,3160,0
|
|
20230919,094600,91531005,3160,3155,3160,3155,98
|
|
20230919,094500,91221690,3155,3155,3155,3155,51
|
|
20230919,094400,91060785,3160,3160,3160,3160,1001
|
|
20230919,094300,87897625,3155,3155,3155,3155,50
|
|
20230919,094200,87739875,3160,3160,3160,3160,53
|
|
20230919,094100,87572395,3160,3160,3160,3160,37
|
|
20230919,094000,87455475,3160,3155,3160,3155,123
|
|
20230919,093900,87067310,3160,3160,3160,3160,0
|
|
20230919,093800,87067310,3160,3160,3160,3160,514
|
|
20230919,093700,85443070,3160,3155,3160,3155,159
|
|
20230919,093600,84941370,3155,3160,3165,3155,27
|
|
20230919,093500,84856140,3140,3145,3165,3140,16550
|
|
20230919,093400,32668110,3145,3150,3150,3145,102
|
|
20230919,093300,32347310,3145,3150,3150,3145,41
|
|
20230919,093200,32218165,3150,3150,3150,3145,41
|
|
20230919,093100,32089205,3150,3145,3150,3145,453
|
|
20230919,093000,30664425,3145,3145,3145,3145,1
|
|
20230919,092900,30661280,3145,3145,3145,3145,12
|
|
20230919,092800,30623540,3140,3140,3140,3140,1510
|
|
20230919,092700,25882140,3145,3145,3145,3145,15
|
|
20230919,092600,25834965,3145,3150,3150,3145,897
|
|
20230919,092500,23013885,3145,3145,3145,3145,0
|
|
20230919,092400,23013885,3145,3145,3145,3145,1758
|
|
20230919,092300,17484975,3150,3150,3150,3150,21
|
|
20230919,092200,17418825,3145,3145,3145,3145,0
|
|
20230919,092100,17418825,3145,3145,3145,3145,0
|
|
20230919,092000,17418825,3145,3150,3150,3145,22
|
|
20230919,091900,17349580,3150,3150,3150,3150,645
|
|
20230919,091800,15317830,3145,3145,3145,3145,314
|
|
20230919,091700,14330300,3145,3140,3145,3140,431
|
|
20230919,091600,12975805,3145,3145,3145,3145,56
|
|
20230919,091500,12799685,3145,3145,3145,3145,310
|
|
20230919,091400,11824735,3145,3145,3145,3140,1883
|
|
20230919,091300,5906960,3145,3145,3145,3145,0
|
|
20230919,091200,5906960,3145,3145,3145,3145,0
|
|
20230919,091100,5906960,3145,3145,3145,3145,10
|
|
20230919,091000,5875510,3135,3145,3145,3135,11
|
|
20230919,090900,5841015,3140,3140,3140,3140,1015
|
|
20230919,090800,2653915,3145,3145,3145,3145,1
|
|
20230919,090700,2650770,3145,3150,3150,3145,16
|
|
20230919,090600,2600425,3150,3150,3150,3150,10
|
|
20230919,090500,2568925,3150,3145,3150,3145,540
|
|
20230919,090400,868500,3145,3140,3145,3140,113
|
|
20230919,090300,513660,3125,3125,3125,3125,0
|
|
20230919,090200,513660,3125,3125,3125,3125,0
|
|
20230919,090100,513660,3125,3125,3125,3125,0
|
|
20230919,090000,513660,3125,3145,3145,3125,164
|