632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192900,833503485,3055,3055,3055,3055,9516
|
|
20230912,192800,833503485,3055,3055,3055,3055,0
|
|
20230912,192700,833503485,3055,3055,3055,3055,0
|
|
20230912,192600,833503485,3055,3055,3055,3055,0
|
|
20230912,192500,833503485,3055,3055,3055,3055,0
|
|
20230912,192400,833503485,3055,3055,3055,3055,0
|
|
20230912,192300,833503485,3055,3055,3055,3055,0
|
|
20230912,192200,833503485,3055,3055,3055,3055,0
|
|
20230912,192100,833503485,3055,3055,3055,3055,0
|
|
20230912,192000,833503485,3055,3055,3055,3055,0
|
|
20230912,191900,833503485,3055,3055,3055,3055,0
|
|
20230912,191800,833503485,3055,3055,3055,3055,0
|
|
20230912,191700,833503485,3055,3055,3055,3055,0
|
|
20230912,191600,833503485,3055,3055,3055,3055,0
|
|
20230912,191500,833503485,3055,3055,3055,3055,0
|
|
20230912,191400,833503485,3055,3055,3055,3055,0
|
|
20230912,191300,833503485,3055,3055,3055,3055,0
|
|
20230912,191200,833503485,3055,3055,3055,3055,0
|
|
20230912,191100,833503485,3055,3055,3055,3055,0
|
|
20230912,191000,833503485,3055,3055,3055,3055,0
|
|
20230912,190900,833503485,3055,3055,3055,3055,0
|
|
20230912,190800,833503485,3055,3055,3055,3055,0
|
|
20230912,190700,833503485,3055,3055,3055,3055,0
|
|
20230912,190600,833503485,3055,3055,3055,3055,0
|
|
20230912,190500,833503485,3055,3055,3055,3055,0
|
|
20230912,190400,833503485,3055,3055,3055,3055,0
|
|
20230912,190300,833503485,3055,3055,3055,3055,0
|
|
20230912,190200,833503485,3055,3055,3055,3055,0
|
|
20230912,190100,833503485,3055,3055,3055,3055,0
|
|
20230912,190000,833503485,3055,3055,3055,3055,0
|
|
20230912,185900,833503485,3055,3055,3055,3055,9516
|
|
20230912,185800,833503485,3055,3055,3055,3055,0
|
|
20230912,185700,833503485,3055,3055,3055,3055,0
|
|
20230912,185600,833503485,3055,3055,3055,3055,0
|
|
20230912,185500,833503485,3055,3055,3055,3055,0
|
|
20230912,185400,833503485,3055,3055,3055,3055,0
|
|
20230912,185300,833503485,3055,3055,3055,3055,0
|
|
20230912,185200,833503485,3055,3055,3055,3055,0
|
|
20230912,185100,833503485,3055,3055,3055,3055,0
|
|
20230912,185000,833503485,3055,3055,3055,3055,0
|
|
20230912,184900,833503485,3055,3055,3055,3055,0
|
|
20230912,184800,833503485,3055,3055,3055,3055,0
|
|
20230912,184700,833503485,3055,3055,3055,3055,0
|
|
20230912,184600,833503485,3055,3055,3055,3055,0
|
|
20230912,184500,833503485,3055,3055,3055,3055,0
|
|
20230912,184400,833503485,3055,3055,3055,3055,0
|
|
20230912,184300,833503485,3055,3055,3055,3055,0
|
|
20230912,184200,833503485,3055,3055,3055,3055,0
|
|
20230912,184100,833503485,3055,3055,3055,3055,0
|
|
20230912,184000,833503485,3055,3055,3055,3055,0
|
|
20230912,183900,833503485,3055,3055,3055,3055,0
|
|
20230912,183800,833503485,3055,3055,3055,3055,0
|
|
20230912,183700,833503485,3055,3055,3055,3055,0
|
|
20230912,183600,833503485,3055,3055,3055,3055,0
|
|
20230912,183500,833503485,3055,3055,3055,3055,0
|
|
20230912,183400,833503485,3055,3055,3055,3055,0
|
|
20230912,183300,833503485,3055,3055,3055,3055,0
|
|
20230912,183200,833503485,3055,3055,3055,3055,0
|
|
20230912,183100,833503485,3055,3055,3055,3055,0
|
|
20230912,183000,833503485,3055,3055,3055,3055,0
|
|
20230912,182900,833503485,3055,3055,3055,3055,9516
|
|
20230912,182800,833503485,3055,3055,3055,3055,0
|
|
20230912,182700,833503485,3055,3055,3055,3055,0
|
|
20230912,182600,833503485,3055,3055,3055,3055,0
|
|
20230912,182500,833503485,3055,3055,3055,3055,0
|
|
20230912,182400,833503485,3055,3055,3055,3055,0
|
|
20230912,182300,833503485,3055,3055,3055,3055,0
|
|
20230912,182200,833503485,3055,3055,3055,3055,0
|
|
20230912,182100,833503485,3055,3055,3055,3055,0
|
|
20230912,182000,833503485,3055,3055,3055,3055,0
|
|
20230912,181900,833503485,3055,3055,3055,3055,0
|
|
20230912,181800,833503485,3055,3055,3055,3055,0
|
|
20230912,181700,833503485,3055,3055,3055,3055,0
|
|
20230912,181600,833503485,3055,3055,3055,3055,0
|
|
20230912,181500,833503485,3055,3055,3055,3055,0
|
|
20230912,181400,833503485,3055,3055,3055,3055,0
|
|
20230912,181300,833503485,3055,3055,3055,3055,0
|
|
20230912,181200,833503485,3055,3055,3055,3055,0
|
|
20230912,181100,833503485,3055,3055,3055,3055,0
|
|
20230912,181000,833503485,3055,3055,3055,3055,0
|
|
20230912,180900,833503485,3055,3055,3055,3055,0
|
|
20230912,180800,833503485,3055,3055,3055,3055,0
|
|
20230912,180700,833503485,3055,3055,3055,3055,0
|
|
20230912,180600,833503485,3055,3055,3055,3055,0
|
|
20230912,180500,833503485,3055,3055,3055,3055,0
|
|
20230912,180400,833503485,3055,3055,3055,3055,0
|
|
20230912,180300,833503485,3055,3055,3055,3055,0
|
|
20230912,180200,833503485,3055,3055,3055,3055,0
|
|
20230912,180100,833503485,3055,3055,3055,3055,0
|
|
20230912,180000,833503485,3055,3055,3055,3055,0
|
|
20230912,175900,833503485,3055,3055,3055,3055,9516
|
|
20230912,175800,833503485,3055,3055,3055,3055,0
|
|
20230912,175700,833503485,3055,3055,3055,3055,0
|
|
20230912,175600,833503485,3055,3055,3055,3055,0
|
|
20230912,175500,833503485,3055,3055,3055,3055,0
|
|
20230912,175400,833503485,3055,3055,3055,3055,0
|
|
20230912,175300,833503485,3055,3055,3055,3055,0
|
|
20230912,175200,833503485,3055,3055,3055,3055,0
|
|
20230912,175100,833503485,3055,3055,3055,3055,0
|
|
20230912,175000,833503485,3055,3055,3055,3055,0
|
|
20230912,174900,833503485,3055,3055,3055,3055,0
|
|
20230912,174800,833503485,3055,3055,3055,3055,0
|
|
20230912,174700,833503485,3055,3055,3055,3055,0
|
|
20230912,174600,833503485,3055,3055,3055,3055,0
|
|
20230912,174500,833503485,3055,3055,3055,3055,0
|
|
20230912,174400,833503485,3055,3055,3055,3055,0
|
|
20230912,174300,833503485,3055,3055,3055,3055,0
|
|
20230912,174200,833503485,3055,3055,3055,3055,0
|
|
20230912,174100,833503485,3055,3055,3055,3055,0
|
|
20230912,174000,833503485,3055,3055,3055,3055,0
|
|
20230912,173900,833503485,3055,3055,3055,3055,0
|
|
20230912,173800,833503485,3055,3055,3055,3055,0
|
|
20230912,173700,833503485,3055,3055,3055,3055,0
|
|
20230912,173600,833503485,3055,3055,3055,3055,0
|
|
20230912,173500,833503485,3055,3055,3055,3055,0
|
|
20230912,173400,833503485,3055,3055,3055,3055,0
|
|
20230912,173300,833503485,3055,3055,3055,3055,0
|
|
20230912,173200,833503485,3055,3055,3055,3055,0
|
|
20230912,173100,833503485,3055,3055,3055,3055,0
|
|
20230912,173000,833503485,3055,3055,3055,3055,0
|
|
20230912,172900,833503485,3055,3055,3055,3055,9516
|
|
20230912,172800,833503485,3055,3055,3055,3055,0
|
|
20230912,172700,833503485,3055,3055,3055,3055,0
|
|
20230912,172600,833503485,3055,3055,3055,3055,0
|
|
20230912,172500,833503485,3055,3055,3055,3055,0
|
|
20230912,172400,833503485,3055,3055,3055,3055,0
|
|
20230912,172300,833503485,3055,3055,3055,3055,0
|
|
20230912,172200,833503485,3055,3055,3055,3055,0
|
|
20230912,172100,833503485,3055,3055,3055,3055,0
|
|
20230912,172000,833503485,3055,3055,3055,3055,0
|
|
20230912,171900,833503485,3055,3055,3055,3055,0
|
|
20230912,171800,833503485,3055,3055,3055,3055,0
|
|
20230912,171700,833503485,3055,3055,3055,3055,0
|
|
20230912,171600,833503485,3055,3055,3055,3055,0
|
|
20230912,171500,833503485,3055,3055,3055,3055,0
|
|
20230912,171400,833503485,3055,3055,3055,3055,0
|
|
20230912,171300,833503485,3055,3055,3055,3055,0
|
|
20230912,171200,833503485,3055,3055,3055,3055,0
|
|
20230912,171100,833503485,3055,3055,3055,3055,0
|
|
20230912,171000,833503485,3055,3055,3055,3055,0
|
|
20230912,170900,833503485,3055,3055,3055,3055,0
|
|
20230912,170800,833503485,3055,3055,3055,3055,0
|
|
20230912,170700,833503485,3055,3055,3055,3055,0
|
|
20230912,170600,833503485,3055,3055,3055,3055,0
|
|
20230912,170500,833503485,3055,3055,3055,3055,0
|
|
20230912,170400,833503485,3055,3055,3055,3055,0
|
|
20230912,170300,833503485,3055,3055,3055,3055,0
|
|
20230912,170200,833503485,3055,3055,3055,3055,0
|
|
20230912,170100,833503485,3055,3055,3055,3055,0
|
|
20230912,170000,833503485,3055,3055,3055,3055,0
|
|
20230912,165900,833503485,3055,3055,3055,3055,9516
|
|
20230912,165800,833503485,3055,3055,3055,3055,0
|
|
20230912,165700,833503485,3055,3055,3055,3055,0
|
|
20230912,165600,833503485,3055,3055,3055,3055,0
|
|
20230912,165500,833503485,3055,3055,3055,3055,0
|
|
20230912,165400,833503485,3055,3055,3055,3055,0
|
|
20230912,165300,833503485,3055,3055,3055,3055,0
|
|
20230912,165200,833503485,3055,3055,3055,3055,0
|
|
20230912,165100,833503485,3055,3055,3055,3055,0
|
|
20230912,165000,833503485,3055,3055,3055,3055,0
|
|
20230912,164900,833503485,3055,3055,3055,3055,0
|
|
20230912,164800,833503485,3055,3055,3055,3055,0
|
|
20230912,164700,833503485,3055,3055,3055,3055,0
|
|
20230912,164600,833503485,3055,3055,3055,3055,0
|
|
20230912,164500,833503485,3055,3055,3055,3055,0
|
|
20230912,164400,833503485,3055,3055,3055,3055,0
|
|
20230912,164300,833503485,3055,3055,3055,3055,0
|
|
20230912,164200,833503485,3055,3055,3055,3055,0
|
|
20230912,164100,833503485,3055,3055,3055,3055,0
|
|
20230912,164000,833503485,3055,3055,3055,3055,0
|
|
20230912,163900,833503485,3055,3055,3055,3055,0
|
|
20230912,163800,833503485,3055,3055,3055,3055,0
|
|
20230912,163700,833503485,3055,3055,3055,3055,0
|
|
20230912,163600,833503485,3055,3055,3055,3055,0
|
|
20230912,163500,833503485,3055,3055,3055,3055,0
|
|
20230912,163400,833503485,3055,3055,3055,3055,0
|
|
20230912,163300,833503485,3055,3055,3055,3055,0
|
|
20230912,163200,833503485,3055,3055,3055,3055,0
|
|
20230912,163100,833503485,3055,3055,3055,3055,0
|
|
20230912,163000,833503485,3055,3055,3055,3055,0
|
|
20230912,162900,833503485,3055,3055,3055,3055,9516
|
|
20230912,162800,833503485,3055,3055,3055,3055,0
|
|
20230912,162700,833503485,3055,3055,3055,3055,0
|
|
20230912,162600,833503485,3055,3055,3055,3055,0
|
|
20230912,162500,833503485,3055,3055,3055,3055,0
|
|
20230912,162400,833503485,3055,3055,3055,3055,0
|
|
20230912,162300,833503485,3055,3055,3055,3055,0
|
|
20230912,162200,833503485,3055,3055,3055,3055,0
|
|
20230912,162100,833503485,3055,3055,3055,3055,0
|
|
20230912,162000,833503485,3055,3055,3055,3055,0
|
|
20230912,161900,833503485,3055,3055,3055,3055,0
|
|
20230912,161800,833503485,3055,3055,3055,3055,0
|
|
20230912,161700,833503485,3055,3055,3055,3055,0
|
|
20230912,161600,833503485,3055,3055,3055,3055,0
|
|
20230912,161500,833503485,3055,3055,3055,3055,0
|
|
20230912,161400,833503485,3055,3055,3055,3055,0
|
|
20230912,161300,833503485,3055,3055,3055,3055,0
|
|
20230912,161200,833503485,3055,3055,3055,3055,0
|
|
20230912,161100,833503485,3055,3055,3055,3055,0
|
|
20230912,161000,833503485,3055,3055,3055,3055,0
|
|
20230912,160900,833503485,3055,3055,3055,3055,0
|
|
20230912,160800,833503485,3055,3055,3055,3055,0
|
|
20230912,160700,833503485,3055,3055,3055,3055,0
|
|
20230912,160600,833503485,3055,3055,3055,3055,0
|
|
20230912,160500,833503485,3055,3055,3055,3055,0
|
|
20230912,160400,833503485,3055,3055,3055,3055,0
|
|
20230912,160300,833503485,3055,3055,3055,3055,0
|
|
20230912,160200,833503485,3055,3055,3055,3055,0
|
|
20230912,160100,833503485,3055,3055,3055,3055,0
|
|
20230912,160000,833503485,3055,3055,3055,3055,0
|
|
20230912,155900,833503485,3055,3055,3055,3055,9516
|
|
20230912,155800,833503485,3055,3055,3055,3055,0
|
|
20230912,155700,833503485,3055,3055,3055,3055,0
|
|
20230912,155600,833503485,3055,3055,3055,3055,0
|
|
20230912,155500,833503485,3055,3055,3055,3055,0
|
|
20230912,155400,833503485,3055,3055,3055,3055,0
|
|
20230912,155300,833503485,3055,3055,3055,3055,0
|
|
20230912,155200,833503485,3055,3055,3055,3055,0
|
|
20230912,155100,833503485,3055,3055,3055,3055,0
|
|
20230912,155000,833503485,3055,3055,3055,3055,0
|
|
20230912,154900,833503485,3055,3055,3055,3055,0
|
|
20230912,154800,833503485,3055,3055,3055,3055,0
|
|
20230912,154700,833503485,3055,3055,3055,3055,0
|
|
20230912,154600,833503485,3055,3055,3055,3055,0
|
|
20230912,154500,833503485,3055,3055,3055,3055,0
|
|
20230912,154400,833503485,3055,3055,3055,3055,0
|
|
20230912,154300,833503485,3055,3055,3055,3055,0
|
|
20230912,154200,833503485,3055,3055,3055,3055,0
|
|
20230912,154100,833503485,3055,3055,3055,3055,0
|
|
20230912,154000,833503485,3055,3055,3055,3055,0
|
|
20230912,153900,833503485,3055,3055,3055,3055,0
|
|
20230912,153800,833503485,3055,3055,3055,3055,0
|
|
20230912,153700,833503485,3055,3055,3055,3055,0
|
|
20230912,153600,833503485,3055,3055,3055,3055,0
|
|
20230912,153500,833503485,3055,3055,3055,3055,0
|
|
20230912,153400,833503485,3055,3055,3055,3055,0
|
|
20230912,153300,833503485,3055,3055,3055,3055,0
|
|
20230912,153200,833503485,3055,3055,3055,3055,0
|
|
20230912,153100,833503485,3055,3055,3055,3055,0
|
|
20230912,153000,833503485,3055,3055,3055,3055,9516
|
|
20230912,152900,804432105,3070,3070,3070,3070,0
|
|
20230912,152800,804432105,3070,3070,3070,3070,0
|
|
20230912,152700,804432105,3070,3070,3070,3070,0
|
|
20230912,152600,804432105,3070,3070,3070,3070,0
|
|
20230912,152500,804432105,3070,3070,3070,3070,0
|
|
20230912,152400,804432105,3070,3070,3070,3070,0
|
|
20230912,152300,804432105,3070,3070,3070,3070,0
|
|
20230912,152200,804432105,3070,3070,3070,3070,0
|
|
20230912,152100,804432105,3070,3070,3070,3070,0
|
|
20230912,152000,804432105,3070,3070,3070,3070,0
|
|
20230912,151900,804432105,3070,3070,3070,3060,100
|
|
20230912,151800,804125565,3070,3060,3070,3060,186
|
|
20230912,151700,803554905,3070,3060,3070,3060,3
|
|
20230912,151600,803545715,3060,3060,3070,3060,52
|
|
20230912,151500,803386585,3060,3060,3070,3055,3216
|
|
20230912,151400,793553780,3060,3060,3060,3060,11
|
|
20230912,151300,793520120,3070,3070,3070,3070,2
|
|
20230912,151200,793513980,3060,3060,3060,3055,626
|
|
20230912,151100,791600425,3060,3070,3070,3060,1370
|
|
20230912,151000,787408175,3070,3065,3070,3060,1353
|
|
20230912,150900,783261325,3065,3065,3070,3065,325
|
|
20230912,150800,782264450,3065,3065,3065,3065,46
|
|
20230912,150700,782123460,3065,3070,3070,3065,388
|
|
20230912,150600,780932740,3060,3060,3060,3060,556
|
|
20230912,150500,779231380,3070,3070,3070,3060,491
|
|
20230912,150400,777726240,3070,3065,3070,3065,4
|
|
20230912,150300,777713975,3065,3065,3065,3065,1867
|
|
20230912,150200,771991620,3070,3070,3075,3065,528
|
|
20230912,150100,770371935,3070,3070,3070,3070,827
|
|
20230912,150000,767833045,3075,3070,3075,3070,502
|
|
20230912,145900,766291900,3075,3075,3075,3075,50
|
|
20230912,145800,766138150,3085,3080,3085,3070,718
|
|
20230912,145700,763933505,3070,3085,3085,3070,150
|
|
20230912,145600,763472255,3085,3085,3085,3085,0
|
|
20230912,145500,763472255,3085,3070,3085,3070,71
|
|
20230912,145400,763253235,3070,3070,3070,3070,19
|
|
20230912,145300,763194905,3080,3080,3080,3080,32
|
|
20230912,145200,763096345,3080,3075,3080,3075,326
|
|
20230912,145100,762092600,3075,3075,3075,3075,350
|
|
20230912,145000,761016350,3075,3075,3075,3075,0
|
|
20230912,144900,761016350,3075,3075,3075,3075,500
|
|
20230912,144800,759478850,3075,3075,3075,3075,59
|
|
20230912,144700,759297425,3075,3075,3075,3075,0
|
|
20230912,144600,759297425,3075,3075,3075,3075,0
|
|
20230912,144500,759297425,3075,3060,3075,3060,3002
|
|
20230912,144400,750066290,3060,3060,3060,3060,447
|
|
20230912,144300,748698470,3060,3060,3060,3055,407
|
|
20230912,144200,747453135,3060,3060,3060,3060,11
|
|
20230912,144100,747419475,3060,3060,3060,3060,1251
|
|
20230912,144000,743591415,3075,3075,3075,3065,291
|
|
20230912,143900,742698040,3070,3070,3075,3070,1615
|
|
20230912,143800,737737990,3085,3085,3085,3085,1
|
|
20230912,143700,737734905,3070,3070,3070,3070,1
|
|
20230912,143600,737731835,3070,3070,3070,3070,100
|
|
20230912,143500,737424835,3070,3070,3070,3070,666
|
|
20230912,143400,735380215,3075,3075,3075,3075,0
|
|
20230912,143300,735380215,3075,3080,3080,3075,599
|
|
20230912,143200,733536395,3085,3085,3085,3085,1
|
|
20230912,143100,733533310,3085,3075,3085,3075,126
|
|
20230912,143000,733145840,3085,3080,3085,3080,437
|
|
20230912,142900,731798305,3085,3085,3085,3080,240
|
|
20230912,142800,731057910,3080,3075,3085,3075,206
|
|
20230912,142700,730423345,3075,3070,3085,3070,251
|
|
20230912,142600,729650970,3085,3065,3085,3050,3584
|
|
20230912,142500,718689710,3070,3090,3090,3070,3737
|
|
20230912,142400,707187885,3090,3090,3090,3080,244
|
|
20230912,142300,706434755,3095,3090,3095,3090,242
|
|
20230912,142200,705686265,3090,3085,3090,3080,2294
|
|
20230912,142100,698608180,3090,3085,3090,3085,84
|
|
20230912,142000,698348735,3085,3085,3095,3085,254
|
|
20230912,141900,697563550,3095,3090,3095,3090,120
|
|
20230912,141800,697192445,3095,3095,3095,3095,162
|
|
20230912,141700,696691055,3085,3090,3095,3085,818
|
|
20230912,141600,694163320,3095,3095,3095,3095,61
|
|
20230912,141500,693974525,3090,3090,3095,3085,317
|
|
20230912,141400,692995280,3090,3090,3090,3090,170
|
|
20230912,141300,692469980,3090,3090,3090,3090,0
|
|
20230912,141200,692469980,3090,3095,3095,3085,309
|
|
20230912,141100,691515015,3095,3085,3095,3085,199
|
|
20230912,141000,690900290,3085,3085,3095,3085,282
|
|
20230912,140900,690029320,3085,3085,3085,3085,62
|
|
20230912,140800,689838050,3080,3080,3080,3080,71
|
|
20230912,140700,689619370,3085,3090,3095,3085,290
|
|
20230912,140600,688723180,3075,3075,3090,3075,336
|
|
20230912,140500,687689050,3085,3090,3095,3085,261
|
|
20230912,140400,686882805,3095,3080,3095,3080,298
|
|
20230912,140300,685962895,3080,3080,3080,3080,0
|
|
20230912,140200,685962895,3080,3070,3080,3070,514
|
|
20230912,140100,684382030,3075,3075,3075,3070,340
|
|
20230912,140000,683336570,3080,3080,3080,3075,217
|
|
20230912,135900,682668540,3075,3080,3080,3075,121
|
|
20230912,135800,682296155,3075,3085,3085,3075,306
|
|
20230912,135700,681354245,3085,3075,3085,3075,1985
|
|
20230912,135600,675247185,3085,3075,3085,3075,864
|
|
20230912,135500,672590020,3085,3075,3085,3075,265
|
|
20230912,135400,671773105,3075,3080,3085,3075,1728
|
|
20230912,135300,666457835,3080,3095,3095,3080,3013
|
|
20230912,135200,657174630,3095,3095,3095,3095,250
|
|
20230912,135100,656400880,3090,3090,3090,3090,98
|
|
20230912,135000,656098060,3100,3100,3100,3095,319
|
|
20230912,134900,655109725,3095,3100,3100,3090,141
|
|
20230912,134800,654673120,3095,3095,3095,3090,1994
|
|
20230912,134700,648501730,3095,3095,3100,3090,195
|
|
20230912,134600,647897965,3100,3105,3105,3100,435
|
|
20230912,134500,646549460,3105,3110,3110,3105,258
|
|
20230912,134400,645747580,3105,3115,3115,3105,149
|
|
20230912,134300,645284390,3115,3105,3115,3105,803
|
|
20230912,134200,642787585,3105,3100,3105,3100,1105
|
|
20230912,134100,639361635,3100,3100,3100,3100,117
|
|
20230912,134000,638998935,3100,3100,3100,3100,150
|
|
20230912,133900,638533935,3100,3100,3100,3100,0
|
|
20230912,133800,638533935,3100,3100,3100,3085,820
|
|
20230912,133700,635995805,3100,3100,3100,3100,61
|
|
20230912,133600,635806705,3100,3100,3100,3100,118
|
|
20230912,133500,635440905,3100,3100,3100,3100,150
|
|
20230912,133400,634975905,3100,3085,3100,3085,102
|
|
20230912,133300,634661220,3085,3095,3100,3085,1583
|
|
20230912,133200,629774695,3095,3095,3095,3095,220
|
|
20230912,133100,629093795,3095,3090,3095,3090,408
|
|
20230912,133000,627832765,3090,3090,3090,3090,314
|
|
20230912,132900,626862505,3095,3095,3095,3095,0
|
|
20230912,132800,626862505,3095,3090,3095,3085,2695
|
|
20230912,132700,618545085,3090,3095,3095,3090,538
|
|
20230912,132600,616882660,3100,3095,3100,3095,272
|
|
20230912,132500,616040215,3095,3095,3100,3095,331
|
|
20230912,132400,615015000,3090,3090,3090,3090,93
|
|
20230912,132300,614727630,3095,3095,3100,3095,305
|
|
20230912,132200,613782905,3100,3090,3100,3090,480
|
|
20230912,132100,612297915,3095,3100,3100,3095,74
|
|
20230912,132000,612068580,3100,3100,3100,3100,352
|
|
20230912,131900,610977380,3100,3100,3100,3100,163
|
|
20230912,131800,610472080,3100,3095,3100,3090,881
|
|
20230912,131700,607748090,3095,3095,3095,3095,59
|
|
20230912,131600,607565485,3095,3095,3095,3095,235
|
|
20230912,131500,606838160,3095,3100,3100,3095,681
|
|
20230912,131400,604730040,3100,3095,3100,3095,90
|
|
20230912,131300,604451180,3100,3100,3100,3100,279
|
|
20230912,131200,603586280,3090,3095,3100,3090,732
|
|
20230912,131100,601322270,3095,3100,3100,3095,307
|
|
20230912,131000,600371360,3095,3095,3095,3095,63
|
|
20230912,130900,600176375,3095,3095,3100,3095,121
|
|
20230912,130800,599801570,3100,3095,3100,3095,574
|
|
20230912,130700,598022865,3095,3095,3100,3095,1104
|
|
20230912,130600,594601250,3095,3095,3095,3095,547
|
|
20230912,130500,592908285,3095,3100,3100,3095,517
|
|
20230912,130400,591307830,3110,3095,3110,3095,120
|
|
20230912,130300,590935265,3100,3115,3115,3100,3835
|
|
20230912,130200,579036370,3115,3115,3115,3115,120
|
|
20230912,130100,578662570,3115,3110,3115,3110,408
|
|
20230912,130000,577391850,3115,3115,3115,3115,59
|
|
20230912,125900,577208065,3115,3115,3115,3115,231
|
|
20230912,125800,576488500,3115,3115,3115,3110,216
|
|
20230912,125700,575815665,3115,3110,3115,3110,126
|
|
20230912,125600,575423200,3110,3115,3115,3110,433
|
|
20230912,125500,574074935,3115,3110,3115,3110,155
|
|
20230912,125400,573592590,3115,3120,3120,3115,323
|
|
20230912,125300,572585765,3120,3115,3120,3115,283
|
|
20230912,125200,571703285,3120,3120,3120,3120,844
|
|
20230912,125100,569070005,3115,3120,3125,3115,331
|
|
20230912,125000,568036015,3120,3125,3125,3120,109
|
|
20230912,124900,567695885,3125,3120,3125,3120,1167
|
|
20230912,124800,564054485,3115,3120,3120,3115,221
|
|
20230912,124700,563364990,3120,3120,3120,3120,137
|
|
20230912,124600,562937550,3125,3125,3125,3120,843
|
|
20230912,124500,560306105,3125,3125,3125,3120,68
|
|
20230912,124400,560093635,3120,3125,3125,3120,214
|
|
20230912,124300,559425150,3125,3120,3125,3120,207
|
|
20230912,124200,558778865,3120,3120,3125,3120,2192
|
|
20230912,124100,551939440,3125,3120,3125,3120,217
|
|
20230912,124000,551261480,3120,3120,3120,3120,68
|
|
20230912,123900,551049320,3120,3125,3125,3120,124
|
|
20230912,123800,550662135,3120,3120,3125,3120,232
|
|
20230912,123700,549937680,3120,3125,3125,3120,173
|
|
20230912,123600,549397320,3120,3120,3125,3120,2055
|
|
20230912,123500,542985280,3120,3110,3120,3110,792
|
|
20230912,123400,540521540,3125,3120,3125,3110,860
|
|
20230912,123300,537843410,3120,3120,3120,3115,133
|
|
20230912,123200,537428455,3125,3125,3125,3125,63
|
|
20230912,123100,537231580,3115,3120,3125,3115,308
|
|
20230912,123000,536270005,3120,3120,3120,3115,70
|
|
20230912,122900,536051610,3120,3120,3120,3120,147
|
|
20230912,122800,535592970,3120,3115,3120,3115,264
|
|
20230912,122700,534769640,3110,3115,3120,3110,3496
|
|
20230912,122600,523896180,3115,3115,3125,3115,591
|
|
20230912,122500,522053265,3115,3120,3120,3115,1013
|
|
20230912,122400,518897735,3120,3125,3130,3120,236
|
|
20230912,122300,518160090,3130,3125,3130,3120,690
|
|
20230912,122200,516002375,3130,3125,3130,3120,250
|
|
20230912,122100,515221185,3130,3125,3130,3125,159
|
|
20230912,122000,514723870,3130,3130,3130,3125,128
|
|
20230912,121900,514323265,3125,3130,3135,3125,481
|
|
20230912,121800,512815750,3135,3125,3135,3125,196
|
|
20230912,121700,512202050,3135,3130,3135,3125,79
|
|
20230912,121600,511954995,3130,3120,3130,3120,340
|
|
20230912,121500,510892715,3120,3125,3125,3120,260
|
|
20230912,121400,510080615,3120,3125,3125,3120,90
|
|
20230912,121300,509799370,3125,3125,3125,3125,304
|
|
20230912,121200,508849370,3125,3115,3125,3115,6862
|
|
20230912,121100,487439920,3120,3115,3120,3115,386
|
|
20230912,121000,486235870,3115,3120,3120,3115,71
|
|
20230912,120900,486014400,3110,3115,3120,3110,1739
|
|
20230912,120800,480597535,3120,3120,3120,3120,126
|
|
20230912,120700,480204415,3120,3125,3125,3120,1784
|
|
20230912,120600,474636890,3125,3125,3125,3125,321
|
|
20230912,120500,473633765,3125,3125,3125,3125,88
|
|
20230912,120400,473358765,3130,3120,3130,3120,1856
|
|
20230912,120300,467566055,3120,3130,3130,3120,1009
|
|
20230912,120200,464414190,3130,3135,3135,3130,4009
|
|
20230912,120100,451863645,3140,3140,3140,3135,826
|
|
20230912,120000,449271350,3145,3150,3150,3140,657
|
|
20230912,115900,447206000,3145,3140,3150,3140,6191
|
|
20230912,115800,427745920,3140,3140,3140,3140,231
|
|
20230912,115700,427020580,3140,3140,3140,3140,385
|
|
20230912,115600,425811680,3140,3135,3140,3135,839
|
|
20230912,115500,423181070,3135,3140,3140,3135,1226
|
|
20230912,115400,419337090,3140,3130,3140,3130,583
|
|
20230912,115300,417508510,3135,3135,3135,3130,971
|
|
20230912,115200,414466960,3125,3135,3135,3125,236
|
|
20230912,115100,413727180,3135,3130,3135,3115,2094
|
|
20230912,115000,407176560,3130,3130,3130,3115,431
|
|
20230912,114900,405827980,3130,3125,3130,3115,1643
|
|
20230912,114800,400702315,3130,3125,3130,3125,637
|
|
20230912,114700,398711395,3130,3130,3130,3125,398
|
|
20230912,114600,397466105,3130,3130,3130,3125,570
|
|
20230912,114500,395682820,3125,3130,3130,3120,2148
|
|
20230912,114400,388970875,3130,3135,3135,3125,304
|
|
20230912,114300,388020105,3130,3125,3130,3120,3203
|
|
20230912,114200,378005190,3125,3130,3130,3125,878
|
|
20230912,114100,375257150,3130,3125,3130,3120,1700
|
|
20230912,114000,369944625,3120,3120,3120,3120,859
|
|
20230912,113900,367264545,3120,3120,3120,3115,388
|
|
20230912,113800,366054030,3120,3120,3120,3120,2
|
|
20230912,113700,366047790,3115,3115,3115,3115,1023
|
|
20230912,113600,362861145,3110,3115,3115,3110,386
|
|
20230912,113500,361658765,3115,3110,3115,3110,144
|
|
20230912,113400,361210620,3110,3105,3115,3105,613
|
|
20230912,113300,359303725,3110,3110,3110,3110,214
|
|
20230912,113200,358638185,3115,3110,3115,3110,690
|
|
20230912,113100,356489435,3115,3115,3115,3110,381
|
|
20230912,113000,355302625,3115,3115,3115,3115,71
|
|
20230912,112900,355081460,3115,3110,3115,3110,314
|
|
20230912,112800,354104475,3105,3110,3110,3105,226
|
|
20230912,112700,353401660,3115,3115,3115,3110,446
|
|
20230912,112600,352013165,3110,3115,3120,3110,276
|
|
20230912,112500,351153330,3115,3115,3120,3105,462
|
|
20230912,112400,349713930,3120,3120,3120,3110,602
|
|
20230912,112300,347836950,3115,3115,3115,3115,49
|
|
20230912,112200,347684315,3115,3120,3125,3115,1011
|
|
20230912,112100,344530310,3120,3120,3120,3115,324
|
|
20230912,112000,343520265,3120,3115,3120,3115,160
|
|
20230912,111900,343021555,3115,3115,3115,3105,288
|
|
20230912,111800,342125830,3120,3120,3120,3120,1061
|
|
20230912,111700,338815510,3120,3120,3120,3115,1391
|
|
20230912,111600,334478100,3120,3115,3120,3115,5807
|
|
20230912,111500,316386795,3115,3115,3115,3115,477
|
|
20230912,111400,314900940,3110,3110,3110,3100,1116
|
|
20230912,111300,311432910,3110,3110,3115,3095,2228
|
|
20230912,111200,304509690,3105,3100,3105,3100,5255
|
|
20230912,111100,288209540,3100,3100,3100,3095,393
|
|
20230912,111000,286991390,3095,3100,3100,3095,294
|
|
20230912,110900,286080715,3100,3095,3100,3095,901
|
|
20230912,110800,283291775,3095,3100,3100,3095,794
|
|
20230912,110700,280831165,3100,3090,3100,3090,3898
|
|
20230912,110600,268768830,3085,3090,3090,3085,301
|
|
20230912,110500,267839240,3090,3090,3090,3090,793
|
|
20230912,110400,265388870,3085,3085,3090,3085,285
|
|
20230912,110300,264509070,3085,3090,3090,3085,621
|
|
20230912,110200,262592680,3085,3090,3090,3085,223
|
|
20230912,110100,261903860,3090,3090,3090,3090,120
|
|
20230912,110000,261533060,3090,3090,3090,3085,460
|
|
20230912,105900,260111755,3090,3085,3090,3085,359
|
|
20230912,105800,259003830,3090,3085,3090,3085,1148
|
|
20230912,105700,255457510,3090,3090,3090,3085,741
|
|
20230912,105600,253169945,3090,3090,3090,3090,120
|
|
20230912,105500,252799145,3085,3085,3085,3080,647
|
|
20230912,105400,250804375,3080,3080,3085,3080,408
|
|
20230912,105300,249545755,3085,3080,3085,3080,213
|
|
20230912,105200,248889420,3085,3085,3085,3085,166
|
|
20230912,105100,248377310,3085,3080,3085,3080,149
|
|
20230912,105000,247917660,3080,3085,3085,3080,372
|
|
20230912,104900,246770715,3080,3080,3080,3075,1014
|
|
20230912,104800,243651835,3085,3075,3085,3075,64
|
|
20230912,104700,243454425,3085,3080,3085,3070,1482
|
|
20230912,104600,238898815,3080,3085,3085,3080,331
|
|
20230912,104500,237878680,3085,3080,3090,3080,333
|
|
20230912,104400,236850670,3080,3085,3085,3080,1303
|
|
20230912,104300,232836465,3090,3085,3090,3080,508
|
|
20230912,104200,231269420,3080,3080,3080,3080,59
|
|
20230912,104100,231087700,3080,3080,3080,3080,92
|
|
20230912,104000,230804340,3085,3080,3085,3075,421
|
|
20230912,103900,229506790,3080,3080,3080,3080,162
|
|
20230912,103800,229007830,3085,3085,3085,3080,197
|
|
20230912,103700,228400375,3085,3085,3085,3080,1292
|
|
20230912,103600,224419300,3085,3085,3090,3080,1015
|
|
20230912,103500,221288165,3085,3085,3090,3085,1032
|
|
20230912,103400,218099645,3090,3080,3090,3080,497
|
|
20230912,103300,216566445,3085,3085,3085,3085,275
|
|
20230912,103200,215718070,3085,3095,3095,3085,605
|
|
20230912,103100,213849630,3090,3090,3095,3090,229
|
|
20230912,103000,213141265,3090,3085,3090,3085,1212
|
|
20230912,102900,209398455,3090,3085,3090,3085,784
|
|
20230912,102800,206977385,3090,3080,3090,3080,6533
|
|
20230912,102700,186846205,3075,3070,3075,3070,2518
|
|
20230912,102600,179103430,3070,3080,3080,3070,140
|
|
20230912,102500,178672725,3080,3070,3080,3070,821
|
|
20230912,102400,176148050,3080,3080,3080,3070,92
|
|
20230912,102300,175864790,3080,3080,3085,3080,523
|
|
20230912,102200,174253170,3080,3080,3080,3080,150
|
|
20230912,102100,173791170,3080,3080,3085,3080,152
|
|
20230912,102000,173322835,3080,3070,3085,3070,464
|
|
20230912,101900,171893350,3065,3065,3080,3065,804
|
|
20230912,101800,169418910,3065,3070,3070,3065,506
|
|
20230912,101700,167865520,3070,3065,3070,3065,1365
|
|
20230912,101600,163676070,3065,3060,3065,3060,22
|
|
20230912,101500,163608645,3060,3065,3065,3060,1005
|
|
20230912,101400,160530820,3065,3065,3065,3065,500
|
|
20230912,101300,158998320,3065,3070,3070,3065,361
|
|
20230912,101200,157891775,3065,3065,3065,3065,947
|
|
20230912,101100,154989220,3065,3065,3065,3065,952
|
|
20230912,101000,152071340,3065,3065,3065,3065,0
|
|
20230912,100900,152071340,3065,3065,3065,3065,0
|
|
20230912,100800,152071340,3065,3065,3065,3065,600
|
|
20230912,100700,150232340,3065,3065,3065,3065,0
|
|
20230912,100600,150232340,3065,3065,3065,3065,134
|
|
20230912,100500,149821630,3050,3050,3050,3050,6
|
|
20230912,100400,149803330,3050,3060,3060,3050,1100
|
|
20230912,100300,146440330,3060,3060,3060,3060,153
|
|
20230912,100200,145972150,3060,3060,3060,3060,3
|
|
20230912,100100,145962970,3065,3050,3065,3045,752
|
|
20230912,100000,143672290,3050,3050,3050,3050,766
|
|
20230912,095900,141335990,3050,3060,3060,3050,1647
|
|
20230912,095800,136308970,3060,3060,3060,3060,0
|
|
20230912,095700,136308970,3060,3065,3065,3060,192
|
|
20230912,095600,135720525,3065,3075,3075,3065,22
|
|
20230912,095500,135652995,3080,3080,3080,3080,11
|
|
20230912,095400,135619115,3080,3075,3080,3075,304
|
|
20230912,095300,134683785,3065,3065,3065,3065,24
|
|
20230912,095200,134610225,3065,3080,3080,3065,466
|
|
20230912,095100,133181780,3070,3080,3080,3070,200
|
|
20230912,095000,132566500,3065,3080,3080,3065,55
|
|
20230912,094900,132397170,3080,3070,3080,3070,497
|
|
20230912,094800,130871350,3070,3090,3090,3070,89
|
|
20230912,094700,130596360,3090,3090,3090,3090,0
|
|
20230912,094600,130596360,3090,3075,3090,3070,3307
|
|
20230912,094500,120429075,3080,3090,3090,3080,151
|
|
20230912,094400,119963790,3090,3080,3095,3080,195
|
|
20230912,094300,119361175,3080,3095,3095,3080,469
|
|
20230912,094200,117915065,3095,3095,3095,3080,605
|
|
20230912,094100,116042625,3090,3090,3090,3090,542
|
|
20230912,094000,114367845,3095,3080,3095,3080,83
|
|
20230912,093900,114112145,3080,3095,3095,3080,450
|
|
20230912,093800,112723895,3100,3095,3100,3085,1038
|
|
20230912,093700,109513025,3085,3100,3100,3085,1183
|
|
20230912,093600,105857530,3100,3095,3100,3090,1603
|
|
20230912,093500,100891195,3095,3095,3100,3090,1121
|
|
20230912,093400,97423995,3100,3100,3100,3090,1952
|
|
20230912,093300,91379495,3100,3090,3105,3090,7030
|
|
20230912,093200,69606475,3090,3070,3090,3070,3500
|
|
20230912,093100,58829710,3065,3055,3065,3055,2111
|
|
20230912,093000,52369895,3065,3065,3065,3065,10
|
|
20230912,092900,52339245,3065,3065,3065,3065,10
|
|
20230912,092800,52308595,3065,3065,3065,3065,299
|
|
20230912,092700,51392160,3060,3060,3060,3060,118
|
|
20230912,092600,51031080,3060,3060,3060,3060,467
|
|
20230912,092500,49602060,3060,3055,3060,3055,355
|
|
20230912,092400,48515780,3055,3055,3055,3055,0
|
|
20230912,092300,48515780,3055,3055,3055,3055,303
|
|
20230912,092200,47590115,3055,3050,3055,3050,347
|
|
20230912,092100,46531420,3050,3045,3055,3045,4866
|
|
20230912,092000,31689140,3045,3040,3045,3040,625
|
|
20230912,091900,29788905,3040,3045,3050,3040,454
|
|
20230912,091800,28406925,3040,3040,3040,3040,2
|
|
20230912,091700,28400845,3040,3030,3040,3030,331
|
|
20230912,091600,27396070,3030,3030,3030,3030,311
|
|
20230912,091500,26453740,3035,3035,3040,3035,891
|
|
20230912,091400,23749550,3040,3040,3040,3040,0
|
|
20230912,091300,23749550,3040,3030,3040,3030,177
|
|
20230912,091200,23212170,3040,3040,3040,3040,5
|
|
20230912,091100,23196970,3040,3035,3045,3030,1722
|
|
20230912,091000,17970245,3045,3045,3045,3040,30
|
|
20230912,090900,17878945,3040,3040,3045,3035,435
|
|
20230912,090800,16557200,3030,3045,3045,3030,94
|
|
20230912,090700,16270985,3040,3040,3040,3040,96
|
|
20230912,090600,15979145,3050,3025,3050,3025,1836
|
|
20230912,090500,10392465,3050,3025,3050,3025,212
|
|
20230912,090400,9750740,3025,3025,3040,3025,126
|
|
20230912,090300,9369575,3045,3025,3050,3025,84
|
|
20230912,090200,9114650,3025,3035,3035,3025,14
|
|
20230912,090100,9072190,3025,3025,3025,3025,0
|
|
20230912,090000,9072190,3025,3015,3025,3015,3009
|