659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195600,564819875,3200,3200,3200,3200,6595
|
|
20230905,195500,564819875,3200,3200,3200,3200,0
|
|
20230905,195400,564819875,3200,3200,3200,3200,0
|
|
20230905,195300,564819875,3200,3200,3200,3200,0
|
|
20230905,195200,564819875,3200,3200,3200,3200,0
|
|
20230905,195100,564819875,3200,3200,3200,3200,0
|
|
20230905,195000,564819875,3200,3200,3200,3200,0
|
|
20230905,194900,564819875,3200,3200,3200,3200,0
|
|
20230905,194800,564819875,3200,3200,3200,3200,0
|
|
20230905,194700,564819875,3200,3200,3200,3200,0
|
|
20230905,194600,564819875,3200,3200,3200,3200,0
|
|
20230905,194500,564819875,3200,3200,3200,3200,0
|
|
20230905,194400,564819875,3200,3200,3200,3200,0
|
|
20230905,194300,564819875,3200,3200,3200,3200,0
|
|
20230905,194200,564819875,3200,3200,3200,3200,0
|
|
20230905,194100,564819875,3200,3200,3200,3200,0
|
|
20230905,194000,564819875,3200,3200,3200,3200,0
|
|
20230905,193900,564819875,3200,3200,3200,3200,0
|
|
20230905,193800,564819875,3200,3200,3200,3200,0
|
|
20230905,193700,564819875,3200,3200,3200,3200,0
|
|
20230905,193600,564819875,3200,3200,3200,3200,0
|
|
20230905,193500,564819875,3200,3200,3200,3200,0
|
|
20230905,193400,564819875,3200,3200,3200,3200,0
|
|
20230905,193300,564819875,3200,3200,3200,3200,0
|
|
20230905,193200,564819875,3200,3200,3200,3200,0
|
|
20230905,193100,564819875,3200,3200,3200,3200,0
|
|
20230905,193000,564819875,3200,3200,3200,3200,0
|
|
20230905,192900,564819875,3200,3200,3200,3200,0
|
|
20230905,192800,564819875,3200,3200,3200,3200,0
|
|
20230905,192700,564819875,3200,3200,3200,3200,0
|
|
20230905,192600,564819875,3200,3200,3200,3200,6595
|
|
20230905,192500,564819875,3200,3200,3200,3200,0
|
|
20230905,192400,564819875,3200,3200,3200,3200,0
|
|
20230905,192300,564819875,3200,3200,3200,3200,0
|
|
20230905,192200,564819875,3200,3200,3200,3200,0
|
|
20230905,192100,564819875,3200,3200,3200,3200,0
|
|
20230905,192000,564819875,3200,3200,3200,3200,0
|
|
20230905,191900,564819875,3200,3200,3200,3200,0
|
|
20230905,191800,564819875,3200,3200,3200,3200,0
|
|
20230905,191700,564819875,3200,3200,3200,3200,0
|
|
20230905,191600,564819875,3200,3200,3200,3200,0
|
|
20230905,191500,564819875,3200,3200,3200,3200,0
|
|
20230905,191400,564819875,3200,3200,3200,3200,0
|
|
20230905,191300,564819875,3200,3200,3200,3200,0
|
|
20230905,191200,564819875,3200,3200,3200,3200,0
|
|
20230905,191100,564819875,3200,3200,3200,3200,0
|
|
20230905,191000,564819875,3200,3200,3200,3200,0
|
|
20230905,190900,564819875,3200,3200,3200,3200,0
|
|
20230905,190800,564819875,3200,3200,3200,3200,0
|
|
20230905,190700,564819875,3200,3200,3200,3200,0
|
|
20230905,190600,564819875,3200,3200,3200,3200,0
|
|
20230905,190500,564819875,3200,3200,3200,3200,0
|
|
20230905,190400,564819875,3200,3200,3200,3200,0
|
|
20230905,190300,564819875,3200,3200,3200,3200,0
|
|
20230905,190200,564819875,3200,3200,3200,3200,0
|
|
20230905,190100,564819875,3200,3200,3200,3200,0
|
|
20230905,190000,564819875,3200,3200,3200,3200,0
|
|
20230905,185900,564819875,3200,3200,3200,3200,0
|
|
20230905,185800,564819875,3200,3200,3200,3200,0
|
|
20230905,185700,564819875,3200,3200,3200,3200,0
|
|
20230905,185600,564819875,3200,3200,3200,3200,6595
|
|
20230905,185500,564819875,3200,3200,3200,3200,0
|
|
20230905,185400,564819875,3200,3200,3200,3200,0
|
|
20230905,185300,564819875,3200,3200,3200,3200,0
|
|
20230905,185200,564819875,3200,3200,3200,3200,0
|
|
20230905,185100,564819875,3200,3200,3200,3200,0
|
|
20230905,185000,564819875,3200,3200,3200,3200,0
|
|
20230905,184900,564819875,3200,3200,3200,3200,0
|
|
20230905,184800,564819875,3200,3200,3200,3200,0
|
|
20230905,184700,564819875,3200,3200,3200,3200,0
|
|
20230905,184600,564819875,3200,3200,3200,3200,0
|
|
20230905,184500,564819875,3200,3200,3200,3200,0
|
|
20230905,184400,564819875,3200,3200,3200,3200,0
|
|
20230905,184300,564819875,3200,3200,3200,3200,0
|
|
20230905,184200,564819875,3200,3200,3200,3200,0
|
|
20230905,184100,564819875,3200,3200,3200,3200,0
|
|
20230905,184000,564819875,3200,3200,3200,3200,0
|
|
20230905,183900,564819875,3200,3200,3200,3200,0
|
|
20230905,183800,564819875,3200,3200,3200,3200,0
|
|
20230905,183700,564819875,3200,3200,3200,3200,0
|
|
20230905,183600,564819875,3200,3200,3200,3200,0
|
|
20230905,183500,564819875,3200,3200,3200,3200,0
|
|
20230905,183400,564819875,3200,3200,3200,3200,0
|
|
20230905,183300,564819875,3200,3200,3200,3200,0
|
|
20230905,183200,564819875,3200,3200,3200,3200,0
|
|
20230905,183100,564819875,3200,3200,3200,3200,0
|
|
20230905,183000,564819875,3200,3200,3200,3200,0
|
|
20230905,182900,564819875,3200,3200,3200,3200,0
|
|
20230905,182800,564819875,3200,3200,3200,3200,0
|
|
20230905,182700,564819875,3200,3200,3200,3200,0
|
|
20230905,182600,564819875,3200,3200,3200,3200,6595
|
|
20230905,182500,564819875,3200,3200,3200,3200,0
|
|
20230905,182400,564819875,3200,3200,3200,3200,0
|
|
20230905,182300,564819875,3200,3200,3200,3200,0
|
|
20230905,182200,564819875,3200,3200,3200,3200,0
|
|
20230905,182100,564819875,3200,3200,3200,3200,0
|
|
20230905,182000,564819875,3200,3200,3200,3200,0
|
|
20230905,181900,564819875,3200,3200,3200,3200,0
|
|
20230905,181800,564819875,3200,3200,3200,3200,0
|
|
20230905,181700,564819875,3200,3200,3200,3200,0
|
|
20230905,181600,564819875,3200,3200,3200,3200,0
|
|
20230905,181500,564819875,3200,3200,3200,3200,0
|
|
20230905,181400,564819875,3200,3200,3200,3200,0
|
|
20230905,181300,564819875,3200,3200,3200,3200,0
|
|
20230905,181200,564819875,3200,3200,3200,3200,0
|
|
20230905,181100,564819875,3200,3200,3200,3200,0
|
|
20230905,181000,564819875,3200,3200,3200,3200,0
|
|
20230905,180900,564819875,3200,3200,3200,3200,0
|
|
20230905,180800,564819875,3200,3200,3200,3200,0
|
|
20230905,180700,564819875,3200,3200,3200,3200,0
|
|
20230905,180600,564819875,3200,3200,3200,3200,0
|
|
20230905,180500,564819875,3200,3200,3200,3200,0
|
|
20230905,180400,564819875,3200,3200,3200,3200,0
|
|
20230905,180300,564819875,3200,3200,3200,3200,0
|
|
20230905,180200,564819875,3200,3200,3200,3200,0
|
|
20230905,180100,564819875,3200,3200,3200,3200,0
|
|
20230905,180000,564819875,3200,3200,3200,3200,0
|
|
20230905,175900,564819875,3200,3200,3200,3200,0
|
|
20230905,175800,564819875,3200,3200,3200,3200,0
|
|
20230905,175700,564819875,3200,3200,3200,3200,0
|
|
20230905,175600,564819875,3200,3200,3200,3200,6595
|
|
20230905,175500,564819875,3200,3200,3200,3200,0
|
|
20230905,175400,564819875,3200,3200,3200,3200,0
|
|
20230905,175300,564819875,3200,3200,3200,3200,0
|
|
20230905,175200,564819875,3200,3200,3200,3200,0
|
|
20230905,175100,564819875,3200,3200,3200,3200,0
|
|
20230905,175000,564819875,3200,3200,3200,3200,0
|
|
20230905,174900,564819875,3200,3200,3200,3200,0
|
|
20230905,174800,564819875,3200,3200,3200,3200,0
|
|
20230905,174700,564819875,3200,3200,3200,3200,0
|
|
20230905,174600,564819875,3200,3200,3200,3200,0
|
|
20230905,174500,564819875,3200,3200,3200,3200,0
|
|
20230905,174400,564819875,3200,3200,3200,3200,0
|
|
20230905,174300,564819875,3200,3200,3200,3200,0
|
|
20230905,174200,564819875,3200,3200,3200,3200,0
|
|
20230905,174100,564819875,3200,3200,3200,3200,0
|
|
20230905,174000,564819875,3200,3200,3200,3200,0
|
|
20230905,173900,564819875,3200,3200,3200,3200,0
|
|
20230905,173800,564819875,3200,3200,3200,3200,0
|
|
20230905,173700,564819875,3200,3200,3200,3200,0
|
|
20230905,173600,564819875,3200,3200,3200,3200,0
|
|
20230905,173500,564819875,3200,3200,3200,3200,0
|
|
20230905,173400,564819875,3200,3200,3200,3200,0
|
|
20230905,173300,564819875,3200,3200,3200,3200,0
|
|
20230905,173200,564819875,3200,3200,3200,3200,0
|
|
20230905,173100,564819875,3200,3200,3200,3200,0
|
|
20230905,173000,564819875,3200,3200,3200,3200,0
|
|
20230905,172900,564819875,3200,3200,3200,3200,0
|
|
20230905,172800,564819875,3200,3200,3200,3200,0
|
|
20230905,172700,564819875,3200,3200,3200,3200,0
|
|
20230905,172600,564819875,3200,3200,3200,3200,6595
|
|
20230905,172500,564819875,3200,3200,3200,3200,0
|
|
20230905,172400,564819875,3200,3200,3200,3200,0
|
|
20230905,172300,564819875,3200,3200,3200,3200,0
|
|
20230905,172200,564819875,3200,3200,3200,3200,0
|
|
20230905,172100,564819875,3200,3200,3200,3200,0
|
|
20230905,172000,564819875,3200,3200,3200,3200,0
|
|
20230905,171900,564819875,3200,3200,3200,3200,0
|
|
20230905,171800,564819875,3200,3200,3200,3200,0
|
|
20230905,171700,564819875,3200,3200,3200,3200,0
|
|
20230905,171600,564819875,3200,3200,3200,3200,0
|
|
20230905,171500,564819875,3200,3200,3200,3200,0
|
|
20230905,171400,564819875,3200,3200,3200,3200,0
|
|
20230905,171300,564819875,3200,3200,3200,3200,0
|
|
20230905,171200,564819875,3200,3200,3200,3200,0
|
|
20230905,171100,564819875,3200,3200,3200,3200,0
|
|
20230905,171000,564819875,3200,3200,3200,3200,0
|
|
20230905,170900,564819875,3200,3200,3200,3200,0
|
|
20230905,170800,564819875,3200,3200,3200,3200,0
|
|
20230905,170700,564819875,3200,3200,3200,3200,0
|
|
20230905,170600,564819875,3200,3200,3200,3200,0
|
|
20230905,170500,564819875,3200,3200,3200,3200,0
|
|
20230905,170400,564819875,3200,3200,3200,3200,0
|
|
20230905,170300,564819875,3200,3200,3200,3200,0
|
|
20230905,170200,564819875,3200,3200,3200,3200,0
|
|
20230905,170100,564819875,3200,3200,3200,3200,0
|
|
20230905,170000,564819875,3200,3200,3200,3200,0
|
|
20230905,165900,564819875,3200,3200,3200,3200,0
|
|
20230905,165800,564819875,3200,3200,3200,3200,0
|
|
20230905,165700,564819875,3200,3200,3200,3200,0
|
|
20230905,165600,564819875,3200,3200,3200,3200,6595
|
|
20230905,165500,564819875,3200,3200,3200,3200,0
|
|
20230905,165400,564819875,3200,3200,3200,3200,0
|
|
20230905,165300,564819875,3200,3200,3200,3200,0
|
|
20230905,165200,564819875,3200,3200,3200,3200,0
|
|
20230905,165100,564819875,3200,3200,3200,3200,0
|
|
20230905,165000,564819875,3200,3200,3200,3200,0
|
|
20230905,164900,564819875,3200,3200,3200,3200,0
|
|
20230905,164800,564819875,3200,3200,3200,3200,0
|
|
20230905,164700,564819875,3200,3200,3200,3200,0
|
|
20230905,164600,564819875,3200,3200,3200,3200,0
|
|
20230905,164500,564819875,3200,3200,3200,3200,0
|
|
20230905,164400,564819875,3200,3200,3200,3200,0
|
|
20230905,164300,564819875,3200,3200,3200,3200,0
|
|
20230905,164200,564819875,3200,3200,3200,3200,0
|
|
20230905,164100,564819875,3200,3200,3200,3200,0
|
|
20230905,164000,564819875,3200,3200,3200,3200,0
|
|
20230905,163900,564819875,3200,3200,3200,3200,0
|
|
20230905,163800,564819875,3200,3200,3200,3200,0
|
|
20230905,163700,564819875,3200,3200,3200,3200,0
|
|
20230905,163600,564819875,3200,3200,3200,3200,0
|
|
20230905,163500,564819875,3200,3200,3200,3200,0
|
|
20230905,163400,564819875,3200,3200,3200,3200,0
|
|
20230905,163300,564819875,3200,3200,3200,3200,0
|
|
20230905,163200,564819875,3200,3200,3200,3200,0
|
|
20230905,163100,564819875,3200,3200,3200,3200,0
|
|
20230905,163000,564819875,3200,3200,3200,3200,0
|
|
20230905,162900,564819875,3200,3200,3200,3200,0
|
|
20230905,162800,564819875,3200,3200,3200,3200,0
|
|
20230905,162700,564819875,3200,3200,3200,3200,0
|
|
20230905,162600,564819875,3200,3200,3200,3200,6595
|
|
20230905,162500,564819875,3200,3200,3200,3200,0
|
|
20230905,162400,564819875,3200,3200,3200,3200,0
|
|
20230905,162300,564819875,3200,3200,3200,3200,0
|
|
20230905,162200,564819875,3200,3200,3200,3200,0
|
|
20230905,162100,564819875,3200,3200,3200,3200,0
|
|
20230905,162000,564819875,3200,3200,3200,3200,0
|
|
20230905,161900,564819875,3200,3200,3200,3200,0
|
|
20230905,161800,564819875,3200,3200,3200,3200,0
|
|
20230905,161700,564819875,3200,3200,3200,3200,0
|
|
20230905,161600,564819875,3200,3200,3200,3200,0
|
|
20230905,161500,564819875,3200,3200,3200,3200,0
|
|
20230905,161400,564819875,3200,3200,3200,3200,0
|
|
20230905,161300,564819875,3200,3200,3200,3200,0
|
|
20230905,161200,564819875,3200,3200,3200,3200,0
|
|
20230905,161100,564819875,3200,3200,3200,3200,0
|
|
20230905,161000,564819875,3200,3200,3200,3200,0
|
|
20230905,160900,564819875,3200,3200,3200,3200,0
|
|
20230905,160800,564819875,3200,3200,3200,3200,0
|
|
20230905,160700,564819875,3200,3200,3200,3200,0
|
|
20230905,160600,564819875,3200,3200,3200,3200,0
|
|
20230905,160500,564819875,3200,3200,3200,3200,0
|
|
20230905,160400,564819875,3200,3200,3200,3200,0
|
|
20230905,160300,564819875,3200,3200,3200,3200,0
|
|
20230905,160200,564819875,3200,3200,3200,3200,0
|
|
20230905,160100,564819875,3200,3200,3200,3200,0
|
|
20230905,160000,564819875,3200,3200,3200,3200,0
|
|
20230905,155900,564819875,3200,3200,3200,3200,0
|
|
20230905,155800,564819875,3200,3200,3200,3200,0
|
|
20230905,155700,564819875,3200,3200,3200,3200,0
|
|
20230905,155600,564819875,3200,3200,3200,3200,6595
|
|
20230905,155500,564819875,3200,3200,3200,3200,0
|
|
20230905,155400,564819875,3200,3200,3200,3200,0
|
|
20230905,155300,564819875,3200,3200,3200,3200,0
|
|
20230905,155200,564819875,3200,3200,3200,3200,0
|
|
20230905,155100,564819875,3200,3200,3200,3200,0
|
|
20230905,155000,564819875,3200,3200,3200,3200,0
|
|
20230905,154900,564819875,3200,3200,3200,3200,0
|
|
20230905,154800,564819875,3200,3200,3200,3200,0
|
|
20230905,154700,564819875,3200,3200,3200,3200,0
|
|
20230905,154600,564819875,3200,3200,3200,3200,0
|
|
20230905,154500,564819875,3200,3200,3200,3200,0
|
|
20230905,154400,564819875,3200,3200,3200,3200,0
|
|
20230905,154300,564819875,3200,3200,3200,3200,0
|
|
20230905,154200,564819875,3200,3200,3200,3200,0
|
|
20230905,154100,564819875,3200,3200,3200,3200,0
|
|
20230905,154000,564819875,3200,3200,3200,3200,0
|
|
20230905,153900,564819875,3200,3200,3200,3200,0
|
|
20230905,153800,564819875,3200,3200,3200,3200,0
|
|
20230905,153700,564819875,3200,3200,3200,3200,0
|
|
20230905,153600,564819875,3200,3200,3200,3200,0
|
|
20230905,153500,564819875,3200,3200,3200,3200,0
|
|
20230905,153400,564819875,3200,3200,3200,3200,0
|
|
20230905,153300,564819875,3200,3200,3200,3200,0
|
|
20230905,153200,564819875,3200,3200,3200,3200,0
|
|
20230905,153100,564819875,3200,3200,3200,3200,0
|
|
20230905,153000,564819875,3200,3200,3200,3200,6595
|
|
20230905,152900,543715875,3190,3190,3190,3190,0
|
|
20230905,152800,543715875,3190,3190,3190,3190,0
|
|
20230905,152700,543715875,3190,3190,3190,3190,0
|
|
20230905,152600,543715875,3190,3190,3190,3190,0
|
|
20230905,152500,543715875,3190,3190,3190,3190,0
|
|
20230905,152400,543715875,3190,3190,3190,3190,0
|
|
20230905,152300,543715875,3190,3190,3190,3190,0
|
|
20230905,152200,543715875,3190,3190,3190,3190,0
|
|
20230905,152100,543715875,3190,3190,3190,3190,0
|
|
20230905,152000,543715875,3190,3190,3190,3190,0
|
|
20230905,151900,543715875,3190,3200,3205,3190,3146
|
|
20230905,151800,533657260,3200,3200,3200,3200,25
|
|
20230905,151700,533577260,3205,3200,3205,3200,169
|
|
20230905,151600,533035905,3200,3195,3200,3195,107
|
|
20230905,151500,532693510,3200,3195,3200,3195,426
|
|
20230905,151400,531331190,3195,3190,3195,3190,144
|
|
20230905,151300,530871810,3190,3195,3195,3190,36
|
|
20230905,151200,530756820,3195,3195,3195,3195,1317
|
|
20230905,151100,526549005,3195,3200,3200,3195,556
|
|
20230905,151000,524772150,3200,3200,3200,3200,6
|
|
20230905,150900,524752950,3200,3200,3200,3200,324
|
|
20230905,150800,523716150,3200,3200,3200,3200,506
|
|
20230905,150700,522096950,3200,3205,3205,3200,9
|
|
20230905,150600,522068135,3200,3200,3200,3200,76
|
|
20230905,150500,521824935,3210,3200,3210,3200,20
|
|
20230905,150400,521760915,3200,3195,3200,3195,27
|
|
20230905,150300,521674580,3210,3210,3210,3210,24
|
|
20230905,150200,521597540,3195,3200,3205,3195,1724
|
|
20230905,150100,516086070,3210,3210,3210,3210,500
|
|
20230905,150000,514481070,3200,3200,3200,3200,6
|
|
20230905,145900,514461870,3200,3200,3200,3200,32
|
|
20230905,145800,514359470,3200,3205,3205,3200,237
|
|
20230905,145700,513599945,3205,3205,3205,3205,126
|
|
20230905,145600,513196115,3210,3205,3210,3205,509
|
|
20230905,145500,511564755,3205,3205,3205,3205,7
|
|
20230905,145400,511542320,3200,3195,3200,3195,7044
|
|
20230905,145300,489001580,3195,3195,3200,3195,13
|
|
20230905,145200,488960040,3200,3195,3200,3195,7
|
|
20230905,145100,488937670,3200,3200,3200,3195,8
|
|
20230905,145000,488912100,3195,3195,3195,3195,6
|
|
20230905,144900,488892930,3200,3195,3200,3195,20
|
|
20230905,144800,488829020,3195,3195,3195,3195,6
|
|
20230905,144700,488809850,3195,3195,3195,3195,113
|
|
20230905,144600,488448815,3195,3195,3195,3195,250
|
|
20230905,144500,487650065,3195,3195,3195,3195,12
|
|
20230905,144400,487611725,3195,3195,3195,3195,712
|
|
20230905,144300,485336885,3195,3195,3195,3195,6
|
|
20230905,144200,485317715,3195,3195,3195,3195,6
|
|
20230905,144100,485298545,3195,3195,3195,3195,329
|
|
20230905,144000,484247390,3195,3195,3195,3195,12
|
|
20230905,143900,484209050,3195,3195,3195,3195,0
|
|
20230905,143800,484209050,3195,3195,3195,3195,125
|
|
20230905,143700,483809675,3195,3190,3195,3190,420
|
|
20230905,143600,482467805,3195,3195,3195,3195,2
|
|
20230905,143500,482461415,3195,3195,3195,3195,6
|
|
20230905,143400,482442245,3200,3195,3200,3190,707
|
|
20230905,143300,480186770,3195,3195,3195,3195,18
|
|
20230905,143200,480129260,3195,3195,3195,3195,6
|
|
20230905,143100,480110090,3195,3200,3200,3195,3122
|
|
20230905,143000,470120320,3210,3205,3210,3205,15
|
|
20230905,142900,470072220,3200,3200,3200,3200,24
|
|
20230905,142800,469995420,3210,3210,3210,3210,0
|
|
20230905,142700,469995420,3210,3205,3210,3200,333
|
|
20230905,142600,468929160,3205,3205,3205,3205,13
|
|
20230905,142500,468887495,3215,3215,3215,3215,60
|
|
20230905,142400,468694595,3215,3210,3215,3210,3114
|
|
20230905,142300,458692300,3205,3195,3205,3195,1123
|
|
20230905,142200,455093735,3195,3195,3200,3195,42
|
|
20230905,142100,454959395,3200,3195,3200,3195,8
|
|
20230905,142000,454933825,3200,3200,3200,3200,11
|
|
20230905,141900,454898625,3195,3195,3200,3195,80
|
|
20230905,141800,454642685,3195,3195,3195,3195,500
|
|
20230905,141700,453045185,3195,3205,3205,3195,4007
|
|
20230905,141600,440239265,3210,3210,3210,3210,20
|
|
20230905,141500,440175065,3205,3205,3210,3205,397
|
|
20230905,141400,438901055,3210,3205,3210,3205,1700
|
|
20230905,141300,433447455,3205,3205,3205,3205,1761
|
|
20230905,141200,427803450,3200,3195,3200,3195,1971
|
|
20230905,141100,421503750,3195,3200,3200,3195,2390
|
|
20230905,141000,413867690,3195,3195,3195,3195,2101
|
|
20230905,140900,407154995,3195,3195,3195,3195,212
|
|
20230905,140800,406477655,3200,3200,3200,3200,3
|
|
20230905,140700,406468055,3200,3195,3200,3195,3223
|
|
20230905,140600,396166955,3200,3195,3200,3195,36
|
|
20230905,140500,396051885,3195,3195,3195,3195,974
|
|
20230905,140400,392939955,3190,3190,3190,3190,6
|
|
20230905,140300,392920815,3190,3190,3190,3190,0
|
|
20230905,140200,392920815,3190,3195,3195,3190,769
|
|
20230905,140100,390464240,3195,3195,3195,3195,0
|
|
20230905,140000,390464240,3195,3185,3195,3185,11436
|
|
20230905,135900,354040460,3185,3185,3185,3185,1
|
|
20230905,135800,354037275,3175,3175,3175,3175,0
|
|
20230905,135700,354037275,3175,3185,3185,3175,1323
|
|
20230905,135600,349823630,3190,3185,3190,3185,680
|
|
20230905,135500,347654930,3185,3185,3185,3185,12
|
|
20230905,135400,347616710,3190,3190,3190,3190,2
|
|
20230905,135300,347610330,3190,3190,3190,3190,200
|
|
20230905,135200,346972330,3185,3190,3190,3185,60
|
|
20230905,135100,346781180,3185,3185,3185,3185,28
|
|
20230905,135000,346692000,3185,3175,3185,3175,14
|
|
20230905,134900,346647540,3190,3190,3190,3190,100
|
|
20230905,134800,346328540,3190,3190,3190,3190,30
|
|
20230905,134700,346232840,3190,3190,3190,3190,0
|
|
20230905,134600,346232840,3190,3180,3190,3180,1656
|
|
20230905,134500,340965570,3180,3180,3180,3180,500
|
|
20230905,134400,339375570,3180,3175,3180,3175,12
|
|
20230905,134300,339337465,3180,3180,3180,3180,9
|
|
20230905,134200,339308845,3180,3180,3180,3180,0
|
|
20230905,134100,339308845,3180,3175,3180,3175,2054
|
|
20230905,134000,332787385,3175,3180,3180,3175,1544
|
|
20230905,133900,327885175,3180,3180,3180,3180,32
|
|
20230905,133800,327783415,3180,3170,3180,3170,12
|
|
20230905,133700,327745365,3180,3180,3185,3180,2050
|
|
20230905,133600,321220035,3185,3185,3185,3185,0
|
|
20230905,133500,321220035,3185,3185,3190,3185,564
|
|
20230905,133400,319423690,3185,3190,3190,3185,62
|
|
20230905,133300,319226170,3190,3185,3195,3185,20
|
|
20230905,133200,319162415,3195,3190,3195,3190,880
|
|
20230905,133100,316355210,3190,3190,3190,3190,5
|
|
20230905,133000,316339260,3190,3180,3190,3180,4001
|
|
20230905,132900,303603760,3180,3180,3180,3180,0
|
|
20230905,132800,303603760,3180,3180,3180,3180,101
|
|
20230905,132700,303282580,3180,3170,3180,3170,971
|
|
20230905,132600,300199630,3175,3175,3175,3175,0
|
|
20230905,132500,300199630,3175,3170,3175,3170,12
|
|
20230905,132400,300161585,3175,3170,3175,3170,46
|
|
20230905,132300,300015760,3170,3170,3170,3170,637
|
|
20230905,132200,297996470,3170,3170,3170,3170,829
|
|
20230905,132100,295368540,3165,3165,3165,3165,199
|
|
20230905,132000,294738705,3165,3165,3165,3165,33
|
|
20230905,131900,294634260,3165,3165,3165,3165,90
|
|
20230905,131800,294349410,3165,3165,3165,3165,11
|
|
20230905,131700,294314595,3165,3165,3165,3165,11
|
|
20230905,131600,294279780,3170,3170,3170,3170,0
|
|
20230905,131500,294279780,3170,3165,3170,3165,23
|
|
20230905,131400,294206925,3165,3165,3165,3165,11
|
|
20230905,131300,294172110,3175,3165,3175,3165,215
|
|
20230905,131200,293491595,3165,3165,3165,3165,11
|
|
20230905,131100,293456780,3175,3175,3175,3175,0
|
|
20230905,131000,293456780,3175,3175,3175,3175,25
|
|
20230905,130900,293377405,3165,3165,3165,3165,13
|
|
20230905,130800,293336260,3175,3165,3175,3165,541
|
|
20230905,130700,291623895,3165,3165,3175,3165,32
|
|
20230905,130600,291522515,3175,3170,3175,3170,350
|
|
20230905,130500,290412915,3170,3170,3170,3170,0
|
|
20230905,130400,290412915,3170,3170,3170,3170,1388
|
|
20230905,130300,286012955,3165,3165,3165,3165,0
|
|
20230905,130200,286012955,3165,3165,3165,3165,0
|
|
20230905,130100,286012955,3165,3165,3165,3165,15
|
|
20230905,130000,285965480,3165,3165,3165,3165,0
|
|
20230905,125900,285965480,3165,3165,3165,3165,0
|
|
20230905,125800,285965480,3165,3170,3170,3165,16
|
|
20230905,125700,285914835,3170,3170,3170,3170,0
|
|
20230905,125600,285914835,3170,3165,3170,3165,16
|
|
20230905,125500,285864190,3170,3170,3170,3170,0
|
|
20230905,125400,285864190,3170,3170,3170,3170,40
|
|
20230905,125300,285737390,3170,3170,3170,3170,0
|
|
20230905,125200,285737390,3170,3170,3170,3170,0
|
|
20230905,125100,285737390,3170,3170,3170,3170,60
|
|
20230905,125000,285547190,3165,3165,3165,3165,15
|
|
20230905,124900,285499715,3170,3165,3170,3165,2563
|
|
20230905,124800,277377640,3165,3165,3165,3165,0
|
|
20230905,124700,277377640,3165,3165,3165,3165,0
|
|
20230905,124600,277377640,3165,3165,3165,3165,15
|
|
20230905,124500,277330165,3160,3160,3160,3160,1
|
|
20230905,124400,277327005,3160,3160,3160,3160,15
|
|
20230905,124300,277279605,3160,3160,3160,3160,0
|
|
20230905,124200,277279605,3160,3160,3160,3160,15
|
|
20230905,124100,277232205,3170,3170,3170,3170,1
|
|
20230905,124000,277229035,3160,3160,3160,3160,15
|
|
20230905,123900,277181635,3160,3160,3160,3160,15
|
|
20230905,123800,277134235,3170,3170,3170,3170,0
|
|
20230905,123700,277134235,3170,3170,3170,3170,0
|
|
20230905,123600,277134235,3170,3170,3170,3170,0
|
|
20230905,123500,277134235,3170,3170,3170,3170,16
|
|
20230905,123400,277083515,3165,3160,3165,3160,3954
|
|
20230905,123300,264581995,3155,3155,3155,3155,15
|
|
20230905,123200,264534670,3155,3160,3160,3155,30
|
|
20230905,123100,264439945,3155,3155,3155,3155,0
|
|
20230905,123000,264439945,3155,3155,3155,3155,0
|
|
20230905,122900,264439945,3155,3155,3155,3155,15
|
|
20230905,122800,264392620,3160,3160,3160,3160,0
|
|
20230905,122700,264392620,3160,3160,3160,3160,4
|
|
20230905,122600,264379980,3155,3155,3155,3155,34
|
|
20230905,122500,264272710,3155,3160,3160,3155,518
|
|
20230905,122400,262635920,3155,3155,3155,3155,15
|
|
20230905,122300,262588595,3160,3160,3160,3160,1
|
|
20230905,122200,262585435,3150,3150,3150,3150,15
|
|
20230905,122100,262538185,3160,3160,3160,3160,4
|
|
20230905,122000,262525545,3150,3150,3150,3150,15
|
|
20230905,121900,262478295,3160,3160,3160,3160,1
|
|
20230905,121800,262475135,3150,3150,3150,3150,15
|
|
20230905,121700,262427885,3155,3155,3155,3155,0
|
|
20230905,121600,262427885,3155,3155,3155,3155,128
|
|
20230905,121500,262024045,3155,3150,3155,3150,31
|
|
20230905,121400,261926390,3155,3150,3155,3150,92
|
|
20230905,121300,261636435,3155,3155,3155,3150,831
|
|
20230905,121200,259014775,3150,3150,3150,3150,0
|
|
20230905,121100,259014775,3150,3150,3150,3150,0
|
|
20230905,121000,259014775,3150,3150,3155,3150,68
|
|
20230905,120900,258800415,3150,3150,3155,3150,432
|
|
20230905,120800,257437615,3150,3150,3155,3150,154
|
|
20230905,120700,256951880,3150,3150,3155,3150,309
|
|
20230905,120600,255978410,3150,3150,3150,3150,296
|
|
20230905,120500,255046010,3150,3150,3150,3150,0
|
|
20230905,120400,255046010,3150,3150,3150,3150,15
|
|
20230905,120300,254998760,3150,3150,3150,3150,3
|
|
20230905,120200,254989310,3150,3150,3150,3150,4
|
|
20230905,120100,254976710,3150,3150,3150,3150,86
|
|
20230905,120000,254705810,3155,3155,3155,3150,42
|
|
20230905,115900,254573305,3155,3155,3155,3155,1
|
|
20230905,115800,254570150,3150,3150,3150,3150,0
|
|
20230905,115700,254570150,3150,3150,3150,3150,21
|
|
20230905,115600,254504000,3155,3150,3155,3150,3
|
|
20230905,115500,254494545,3150,3150,3150,3150,12
|
|
20230905,115400,254456745,3150,3150,3150,3145,56
|
|
20230905,115300,254280350,3150,3150,3150,3150,21
|
|
20230905,115200,254214200,3150,3150,3150,3150,24
|
|
20230905,115100,254138600,3150,3150,3150,3150,0
|
|
20230905,115000,254138600,3150,3150,3150,3150,20
|
|
20230905,114900,254075600,3150,3150,3150,3150,9
|
|
20230905,114800,254047250,3150,3150,3150,3150,22
|
|
20230905,114700,253977950,3150,3150,3150,3150,20
|
|
20230905,114600,253914950,3150,3150,3150,3150,0
|
|
20230905,114500,253914950,3150,3150,3155,3150,27
|
|
20230905,114400,253829880,3150,3150,3150,3150,33
|
|
20230905,114300,253725930,3150,3150,3150,3150,34
|
|
20230905,114200,253618830,3150,3145,3150,3145,330
|
|
20230905,114100,252579430,3145,3145,3145,3145,20
|
|
20230905,114000,252516530,3155,3155,3155,3155,4
|
|
20230905,113900,252503910,3150,3150,3150,3150,173
|
|
20230905,113800,251958960,3150,3150,3150,3150,53
|
|
20230905,113700,251792010,3150,3150,3155,3150,567
|
|
20230905,113600,250005945,3150,3150,3155,3150,8
|
|
20230905,113500,249980730,3150,3150,3150,3150,4
|
|
20230905,113400,249968130,3150,3150,3155,3150,75
|
|
20230905,113300,249731630,3150,3150,3150,3150,55
|
|
20230905,113200,249558380,3150,3150,3150,3150,20
|
|
20230905,113100,249495380,3150,3150,3150,3150,0
|
|
20230905,113000,249495380,3150,3150,3150,3150,2
|
|
20230905,112900,249489080,3150,3150,3150,3150,23
|
|
20230905,112800,249416630,3150,3145,3150,3145,32
|
|
20230905,112700,249315930,3150,3150,3150,3150,51
|
|
20230905,112600,249155280,3150,3150,3155,3150,274
|
|
20230905,112500,248292170,3150,3145,3150,3145,546
|
|
20230905,112400,246572385,3145,3150,3150,3145,644
|
|
20230905,112300,244543900,3150,3150,3150,3150,9
|
|
20230905,112200,244515550,3150,3145,3150,3145,138
|
|
20230905,112100,244081000,3145,3145,3150,3145,110
|
|
20230905,112000,243734550,3145,3150,3150,3145,166
|
|
20230905,111900,243211780,3150,3145,3150,3145,22
|
|
20230905,111800,243142580,3145,3145,3145,3145,1
|
|
20230905,111700,243139435,3145,3145,3145,3145,32
|
|
20230905,111600,243038795,3150,3150,3150,3150,2
|
|
20230905,111500,243032495,3150,3150,3150,3150,316
|
|
20230905,111400,242037095,3150,3155,3155,3150,734
|
|
20230905,111300,239721485,3150,3150,3150,3150,167
|
|
20230905,111200,239195435,3145,3145,3145,3145,20
|
|
20230905,111100,239132535,3145,3145,3145,3145,20
|
|
20230905,111000,239069635,3145,3145,3145,3145,20
|
|
20230905,110900,239006735,3145,3145,3145,3145,0
|
|
20230905,110800,239006735,3145,3145,3145,3145,296
|
|
20230905,110700,238075815,3145,3145,3145,3145,290
|
|
20230905,110600,237163765,3150,3150,3150,3150,3
|
|
20230905,110500,237154315,3145,3145,3145,3145,0
|
|
20230905,110400,237154315,3145,3145,3145,3145,0
|
|
20230905,110300,237154315,3145,3145,3145,3145,0
|
|
20230905,110200,237154315,3145,3145,3145,3145,123
|
|
20230905,110100,236767480,3145,3145,3145,3145,201
|
|
20230905,110000,236135335,3150,3150,3150,3145,367
|
|
20230905,105900,234981085,3145,3145,3145,3145,86
|
|
20230905,105800,234710615,3145,3140,3145,3140,86
|
|
20230905,105700,234440565,3140,3140,3140,3140,539
|
|
20230905,105600,232748105,3140,3140,3140,3140,31
|
|
20230905,105500,232650765,3135,3140,3140,3135,10
|
|
20230905,105400,232619370,3140,3140,3140,3140,446
|
|
20230905,105300,231218930,3140,3140,3140,3140,238
|
|
20230905,105200,230471610,3145,3145,3145,3145,0
|
|
20230905,105100,230471610,3145,3145,3145,3145,10
|
|
20230905,105000,230440160,3145,3145,3145,3145,0
|
|
20230905,104900,230440160,3145,3140,3145,3140,39
|
|
20230905,104800,230317690,3150,3150,3150,3150,150
|
|
20230905,104700,229845190,3150,3150,3150,3150,1
|
|
20230905,104600,229842040,3150,3150,3150,3150,0
|
|
20230905,104500,229842040,3150,3150,3150,3150,11
|
|
20230905,104400,229807390,3150,3150,3150,3130,7481
|
|
20230905,104300,206291425,3150,3150,3150,3150,101
|
|
20230905,104200,205973275,3150,3150,3150,3150,0
|
|
20230905,104100,205973275,3150,3150,3150,3150,0
|
|
20230905,104000,205973275,3150,3150,3150,3150,1002
|
|
20230905,103900,202816975,3155,3155,3155,3155,0
|
|
20230905,103800,202816975,3155,3155,3155,3155,0
|
|
20230905,103700,202816975,3155,3155,3155,3155,15
|
|
20230905,103600,202769650,3155,3155,3155,3155,0
|
|
20230905,103500,202769650,3155,3155,3155,3155,50
|
|
20230905,103400,202611900,3150,3150,3150,3150,0
|
|
20230905,103300,202611900,3150,3150,3150,3150,391
|
|
20230905,103200,201380250,3150,3145,3150,3145,262
|
|
20230905,103100,200556235,3145,3145,3145,3145,55
|
|
20230905,103000,200383260,3145,3145,3145,3145,205
|
|
20230905,102900,199738535,3145,3145,3145,3145,4
|
|
20230905,102800,199725955,3145,3145,3145,3145,0
|
|
20230905,102700,199725955,3145,3145,3145,3145,6
|
|
20230905,102600,199707085,3145,3145,3145,3145,1
|
|
20230905,102500,199703940,3145,3145,3145,3145,3
|
|
20230905,102400,199694505,3145,3145,3145,3145,0
|
|
20230905,102300,199694505,3145,3145,3145,3145,0
|
|
20230905,102200,199694505,3145,3145,3145,3145,0
|
|
20230905,102100,199694505,3145,3145,3145,3145,1
|
|
20230905,102000,199691360,3150,3150,3150,3150,5
|
|
20230905,101900,199675610,3130,3135,3150,3130,316
|
|
20230905,101800,198685265,3150,3135,3150,3130,6256
|
|
20230905,101700,179072575,3135,3135,3135,3135,1
|
|
20230905,101600,179069440,3145,3140,3145,3140,23
|
|
20230905,101500,178997115,3145,3140,3145,3130,1439
|
|
20230905,101400,174483270,3140,3140,3140,3140,0
|
|
20230905,101300,174483270,3140,3140,3140,3140,10
|
|
20230905,101200,174451870,3150,3145,3150,3145,7
|
|
20230905,101100,174429850,3145,3145,3145,3145,400
|
|
20230905,101000,173171850,3145,3145,3145,3145,5
|
|
20230905,100900,173156125,3140,3145,3145,3125,3027
|
|
20230905,100800,163674675,3155,3155,3155,3155,0
|
|
20230905,100700,163674675,3155,3155,3155,3155,0
|
|
20230905,100600,163674675,3155,3155,3155,3155,0
|
|
20230905,100500,163674675,3155,3150,3155,3150,4
|
|
20230905,100400,163662070,3155,3155,3155,3155,10
|
|
20230905,100300,163630520,3155,3150,3155,3135,4215
|
|
20230905,100200,150387620,3155,3155,3155,3155,4
|
|
20230905,100100,150375000,3150,3150,3150,3150,136
|
|
20230905,100000,149946600,3150,3150,3150,3150,36
|
|
20230905,095900,149833200,3150,3150,3150,3150,542
|
|
20230905,095800,148125900,3150,3150,3150,3150,1
|
|
20230905,095700,148122750,3150,3150,3150,3145,1435
|
|
20230905,095600,143603500,3150,3150,3150,3150,160
|
|
20230905,095500,143099500,3155,3155,3155,3155,1
|
|
20230905,095400,143096345,3155,3155,3155,3155,0
|
|
20230905,095300,143096345,3155,3155,3155,3155,0
|
|
20230905,095200,143096345,3155,3155,3155,3155,61
|
|
20230905,095100,142903890,3145,3145,3145,3145,2013
|
|
20230905,095000,136573005,3150,3150,3150,3150,48
|
|
20230905,094900,136421805,3150,3150,3150,3150,0
|
|
20230905,094800,136421805,3150,3150,3150,3150,537
|
|
20230905,094700,134730255,3150,3150,3150,3150,248
|
|
20230905,094600,133949055,3155,3150,3155,3150,469
|
|
20230905,094500,132471570,3155,3155,3155,3155,14
|
|
20230905,094400,132427400,3150,3150,3150,3150,2427
|
|
20230905,094300,124782350,3150,3160,3160,3150,463
|
|
20230905,094200,123321720,3170,3170,3170,3170,0
|
|
20230905,094100,123321720,3170,3170,3170,3170,0
|
|
20230905,094000,123321720,3170,3170,3170,3170,0
|
|
20230905,093900,123321720,3170,3160,3170,3150,225
|
|
20230905,093800,122611925,3175,3175,3175,3175,1305
|
|
20230905,093700,118468550,3175,3175,3175,3175,2
|
|
20230905,093600,118462200,3160,3180,3180,3155,2450
|
|
20230905,093500,110724995,3185,3185,3185,3170,586
|
|
20230905,093400,108860085,3185,3185,3190,3185,783
|
|
20230905,093300,106365430,3180,3175,3180,3175,139
|
|
20230905,093200,105923420,3175,3170,3175,3170,475
|
|
20230905,093100,104416730,3170,3170,3170,3165,579
|
|
20230905,093000,102583750,3170,3165,3170,3165,72
|
|
20230905,092900,102355865,3165,3160,3165,3160,287
|
|
20230905,092800,101447945,3165,3165,3165,3165,0
|
|
20230905,092700,101447945,3165,3155,3165,3155,245
|
|
20230905,092600,100673285,3165,3165,3165,3165,25
|
|
20230905,092500,100594160,3165,3165,3165,3165,201
|
|
20230905,092400,99957995,3165,3165,3165,3165,0
|
|
20230905,092300,99957995,3165,3165,3165,3165,0
|
|
20230905,092200,99957995,3165,3180,3180,3150,7071
|
|
20230905,092100,77599550,3170,3170,3170,3160,2003
|
|
20230905,092000,71262640,3170,3170,3170,3170,37
|
|
20230905,091900,71145350,3170,3165,3170,3165,99
|
|
20230905,091800,70831775,3165,3170,3170,3165,2246
|
|
20230905,091700,63721385,3165,3170,3185,3165,4387
|
|
20230905,091600,49820925,3180,3180,3180,3180,0
|
|
20230905,091500,49820925,3180,3165,3180,3165,1280
|
|
20230905,091400,45755455,3165,3180,3180,3165,5700
|
|
20230905,091300,27698550,3175,3175,3175,3175,225
|
|
20230905,091200,26984175,3180,3180,3180,3180,293
|
|
20230905,091100,26052435,3180,3185,3190,3180,1167
|
|
20230905,091000,22336045,3195,3185,3195,3185,232
|
|
20230905,090900,21596185,3195,3195,3195,3195,153
|
|
20230905,090800,21107350,3200,3200,3200,3200,1005
|
|
20230905,090700,17891350,3200,3200,3200,3200,100
|
|
20230905,090600,17571350,3195,3195,3195,3195,36
|
|
20230905,090500,17456330,3185,3210,3210,3185,884
|
|
20230905,090400,14633285,3210,3215,3215,3210,389
|
|
20230905,090300,13384405,3215,3210,3225,3210,1518
|
|
20230905,090200,8497555,3190,3190,3190,3190,0
|
|
20230905,090100,8497555,3190,3190,3190,3190,1155
|
|
20230905,090000,4813105,3200,3190,3200,3190,1508
|