661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195800,616855735,3130,3130,3130,3130,7774
|
|
20230906,195700,616855735,3130,3130,3130,3130,0
|
|
20230906,195600,616855735,3130,3130,3130,3130,0
|
|
20230906,195500,616855735,3130,3130,3130,3130,0
|
|
20230906,195400,616855735,3130,3130,3130,3130,0
|
|
20230906,195300,616855735,3130,3130,3130,3130,0
|
|
20230906,195200,616855735,3130,3130,3130,3130,0
|
|
20230906,195100,616855735,3130,3130,3130,3130,0
|
|
20230906,195000,616855735,3130,3130,3130,3130,0
|
|
20230906,194900,616855735,3130,3130,3130,3130,0
|
|
20230906,194800,616855735,3130,3130,3130,3130,0
|
|
20230906,194700,616855735,3130,3130,3130,3130,0
|
|
20230906,194600,616855735,3130,3130,3130,3130,0
|
|
20230906,194500,616855735,3130,3130,3130,3130,0
|
|
20230906,194400,616855735,3130,3130,3130,3130,0
|
|
20230906,194300,616855735,3130,3130,3130,3130,0
|
|
20230906,194200,616855735,3130,3130,3130,3130,0
|
|
20230906,194100,616855735,3130,3130,3130,3130,0
|
|
20230906,194000,616855735,3130,3130,3130,3130,0
|
|
20230906,193900,616855735,3130,3130,3130,3130,0
|
|
20230906,193800,616855735,3130,3130,3130,3130,0
|
|
20230906,193700,616855735,3130,3130,3130,3130,0
|
|
20230906,193600,616855735,3130,3130,3130,3130,0
|
|
20230906,193500,616855735,3130,3130,3130,3130,0
|
|
20230906,193400,616855735,3130,3130,3130,3130,0
|
|
20230906,193300,616855735,3130,3130,3130,3130,0
|
|
20230906,193200,616855735,3130,3130,3130,3130,0
|
|
20230906,193100,616855735,3130,3130,3130,3130,0
|
|
20230906,193000,616855735,3130,3130,3130,3130,0
|
|
20230906,192900,616855735,3130,3130,3130,3130,0
|
|
20230906,192800,616855735,3130,3130,3130,3130,7774
|
|
20230906,192700,616855735,3130,3130,3130,3130,0
|
|
20230906,192600,616855735,3130,3130,3130,3130,0
|
|
20230906,192500,616855735,3130,3130,3130,3130,0
|
|
20230906,192400,616855735,3130,3130,3130,3130,0
|
|
20230906,192300,616855735,3130,3130,3130,3130,0
|
|
20230906,192200,616855735,3130,3130,3130,3130,0
|
|
20230906,192100,616855735,3130,3130,3130,3130,0
|
|
20230906,192000,616855735,3130,3130,3130,3130,0
|
|
20230906,191900,616855735,3130,3130,3130,3130,0
|
|
20230906,191800,616855735,3130,3130,3130,3130,0
|
|
20230906,191700,616855735,3130,3130,3130,3130,0
|
|
20230906,191600,616855735,3130,3130,3130,3130,0
|
|
20230906,191500,616855735,3130,3130,3130,3130,0
|
|
20230906,191400,616855735,3130,3130,3130,3130,0
|
|
20230906,191300,616855735,3130,3130,3130,3130,0
|
|
20230906,191200,616855735,3130,3130,3130,3130,0
|
|
20230906,191100,616855735,3130,3130,3130,3130,0
|
|
20230906,191000,616855735,3130,3130,3130,3130,0
|
|
20230906,190900,616855735,3130,3130,3130,3130,0
|
|
20230906,190800,616855735,3130,3130,3130,3130,0
|
|
20230906,190700,616855735,3130,3130,3130,3130,0
|
|
20230906,190600,616855735,3130,3130,3130,3130,0
|
|
20230906,190500,616855735,3130,3130,3130,3130,0
|
|
20230906,190400,616855735,3130,3130,3130,3130,0
|
|
20230906,190300,616855735,3130,3130,3130,3130,0
|
|
20230906,190200,616855735,3130,3130,3130,3130,0
|
|
20230906,190100,616855735,3130,3130,3130,3130,0
|
|
20230906,190000,616855735,3130,3130,3130,3130,0
|
|
20230906,185900,616855735,3130,3130,3130,3130,0
|
|
20230906,185800,616855735,3130,3130,3130,3130,7774
|
|
20230906,185700,616855735,3130,3130,3130,3130,0
|
|
20230906,185600,616855735,3130,3130,3130,3130,0
|
|
20230906,185500,616855735,3130,3130,3130,3130,0
|
|
20230906,185400,616855735,3130,3130,3130,3130,0
|
|
20230906,185300,616855735,3130,3130,3130,3130,0
|
|
20230906,185200,616855735,3130,3130,3130,3130,0
|
|
20230906,185100,616855735,3130,3130,3130,3130,0
|
|
20230906,185000,616855735,3130,3130,3130,3130,0
|
|
20230906,184900,616855735,3130,3130,3130,3130,0
|
|
20230906,184800,616855735,3130,3130,3130,3130,0
|
|
20230906,184700,616855735,3130,3130,3130,3130,0
|
|
20230906,184600,616855735,3130,3130,3130,3130,0
|
|
20230906,184500,616855735,3130,3130,3130,3130,0
|
|
20230906,184400,616855735,3130,3130,3130,3130,0
|
|
20230906,184300,616855735,3130,3130,3130,3130,0
|
|
20230906,184200,616855735,3130,3130,3130,3130,0
|
|
20230906,184100,616855735,3130,3130,3130,3130,0
|
|
20230906,184000,616855735,3130,3130,3130,3130,0
|
|
20230906,183900,616855735,3130,3130,3130,3130,0
|
|
20230906,183800,616855735,3130,3130,3130,3130,0
|
|
20230906,183700,616855735,3130,3130,3130,3130,0
|
|
20230906,183600,616855735,3130,3130,3130,3130,0
|
|
20230906,183500,616855735,3130,3130,3130,3130,0
|
|
20230906,183400,616855735,3130,3130,3130,3130,0
|
|
20230906,183300,616855735,3130,3130,3130,3130,0
|
|
20230906,183200,616855735,3130,3130,3130,3130,0
|
|
20230906,183100,616855735,3130,3130,3130,3130,0
|
|
20230906,183000,616855735,3130,3130,3130,3130,0
|
|
20230906,182900,616855735,3130,3130,3130,3130,0
|
|
20230906,182800,616855735,3130,3130,3130,3130,7774
|
|
20230906,182700,616855735,3130,3130,3130,3130,0
|
|
20230906,182600,616855735,3130,3130,3130,3130,0
|
|
20230906,182500,616855735,3130,3130,3130,3130,0
|
|
20230906,182400,616855735,3130,3130,3130,3130,0
|
|
20230906,182300,616855735,3130,3130,3130,3130,0
|
|
20230906,182200,616855735,3130,3130,3130,3130,0
|
|
20230906,182100,616855735,3130,3130,3130,3130,0
|
|
20230906,182000,616855735,3130,3130,3130,3130,0
|
|
20230906,181900,616855735,3130,3130,3130,3130,0
|
|
20230906,181800,616855735,3130,3130,3130,3130,0
|
|
20230906,181700,616855735,3130,3130,3130,3130,0
|
|
20230906,181600,616855735,3130,3130,3130,3130,0
|
|
20230906,181500,616855735,3130,3130,3130,3130,0
|
|
20230906,181400,616855735,3130,3130,3130,3130,0
|
|
20230906,181300,616855735,3130,3130,3130,3130,0
|
|
20230906,181200,616855735,3130,3130,3130,3130,0
|
|
20230906,181100,616855735,3130,3130,3130,3130,0
|
|
20230906,181000,616855735,3130,3130,3130,3130,0
|
|
20230906,180900,616855735,3130,3130,3130,3130,0
|
|
20230906,180800,616855735,3130,3130,3130,3130,0
|
|
20230906,180700,616855735,3130,3130,3130,3130,0
|
|
20230906,180600,616855735,3130,3130,3130,3130,0
|
|
20230906,180500,616855735,3130,3130,3130,3130,0
|
|
20230906,180400,616855735,3130,3130,3130,3130,0
|
|
20230906,180300,616855735,3130,3130,3130,3130,0
|
|
20230906,180200,616855735,3130,3130,3130,3130,0
|
|
20230906,180100,616855735,3130,3130,3130,3130,0
|
|
20230906,180000,616855735,3130,3130,3130,3130,0
|
|
20230906,175900,616855735,3130,3130,3130,3130,0
|
|
20230906,175800,616855735,3130,3130,3130,3130,7774
|
|
20230906,175700,616855735,3130,3130,3130,3130,0
|
|
20230906,175600,616855735,3130,3130,3130,3130,0
|
|
20230906,175500,616855735,3130,3130,3130,3130,0
|
|
20230906,175400,616855735,3130,3130,3130,3130,0
|
|
20230906,175300,616855735,3130,3130,3130,3130,0
|
|
20230906,175200,616855735,3130,3130,3130,3130,0
|
|
20230906,175100,616855735,3130,3130,3130,3130,0
|
|
20230906,175000,616855735,3130,3130,3130,3130,0
|
|
20230906,174900,616855735,3130,3130,3130,3130,0
|
|
20230906,174800,616855735,3130,3130,3130,3130,0
|
|
20230906,174700,616855735,3130,3130,3130,3130,0
|
|
20230906,174600,616855735,3130,3130,3130,3130,0
|
|
20230906,174500,616855735,3130,3130,3130,3130,0
|
|
20230906,174400,616855735,3130,3130,3130,3130,0
|
|
20230906,174300,616855735,3130,3130,3130,3130,0
|
|
20230906,174200,616855735,3130,3130,3130,3130,0
|
|
20230906,174100,616855735,3130,3130,3130,3130,0
|
|
20230906,174000,616855735,3130,3130,3130,3130,0
|
|
20230906,173900,616855735,3130,3130,3130,3130,0
|
|
20230906,173800,616855735,3130,3130,3130,3130,0
|
|
20230906,173700,616855735,3130,3130,3130,3130,0
|
|
20230906,173600,616855735,3130,3130,3130,3130,0
|
|
20230906,173500,616855735,3130,3130,3130,3130,0
|
|
20230906,173400,616855735,3130,3130,3130,3130,0
|
|
20230906,173300,616855735,3130,3130,3130,3130,0
|
|
20230906,173200,616855735,3130,3130,3130,3130,0
|
|
20230906,173100,616855735,3130,3130,3130,3130,0
|
|
20230906,173000,616855735,3130,3130,3130,3130,0
|
|
20230906,172900,616855735,3130,3130,3130,3130,0
|
|
20230906,172800,616855735,3130,3130,3130,3130,7774
|
|
20230906,172700,616855735,3130,3130,3130,3130,0
|
|
20230906,172600,616855735,3130,3130,3130,3130,0
|
|
20230906,172500,616855735,3130,3130,3130,3130,0
|
|
20230906,172400,616855735,3130,3130,3130,3130,0
|
|
20230906,172300,616855735,3130,3130,3130,3130,0
|
|
20230906,172200,616855735,3130,3130,3130,3130,0
|
|
20230906,172100,616855735,3130,3130,3130,3130,0
|
|
20230906,172000,616855735,3130,3130,3130,3130,0
|
|
20230906,171900,616855735,3130,3130,3130,3130,0
|
|
20230906,171800,616855735,3130,3130,3130,3130,0
|
|
20230906,171700,616855735,3130,3130,3130,3130,0
|
|
20230906,171600,616855735,3130,3130,3130,3130,0
|
|
20230906,171500,616855735,3130,3130,3130,3130,0
|
|
20230906,171400,616855735,3130,3130,3130,3130,0
|
|
20230906,171300,616855735,3130,3130,3130,3130,0
|
|
20230906,171200,616855735,3130,3130,3130,3130,0
|
|
20230906,171100,616855735,3130,3130,3130,3130,0
|
|
20230906,171000,616855735,3130,3130,3130,3130,0
|
|
20230906,170900,616855735,3130,3130,3130,3130,0
|
|
20230906,170800,616855735,3130,3130,3130,3130,0
|
|
20230906,170700,616855735,3130,3130,3130,3130,0
|
|
20230906,170600,616855735,3130,3130,3130,3130,0
|
|
20230906,170500,616855735,3130,3130,3130,3130,0
|
|
20230906,170400,616855735,3130,3130,3130,3130,0
|
|
20230906,170300,616855735,3130,3130,3130,3130,0
|
|
20230906,170200,616855735,3130,3130,3130,3130,0
|
|
20230906,170100,616855735,3130,3130,3130,3130,0
|
|
20230906,170000,616855735,3130,3130,3130,3130,0
|
|
20230906,165900,616855735,3130,3130,3130,3130,0
|
|
20230906,165800,616855735,3130,3130,3130,3130,7774
|
|
20230906,165700,616855735,3130,3130,3130,3130,0
|
|
20230906,165600,616855735,3130,3130,3130,3130,0
|
|
20230906,165500,616855735,3130,3130,3130,3130,0
|
|
20230906,165400,616855735,3130,3130,3130,3130,0
|
|
20230906,165300,616855735,3130,3130,3130,3130,0
|
|
20230906,165200,616855735,3130,3130,3130,3130,0
|
|
20230906,165100,616855735,3130,3130,3130,3130,0
|
|
20230906,165000,616855735,3130,3130,3130,3130,0
|
|
20230906,164900,616855735,3130,3130,3130,3130,0
|
|
20230906,164800,616855735,3130,3130,3130,3130,0
|
|
20230906,164700,616855735,3130,3130,3130,3130,0
|
|
20230906,164600,616855735,3130,3130,3130,3130,0
|
|
20230906,164500,616855735,3130,3130,3130,3130,0
|
|
20230906,164400,616855735,3130,3130,3130,3130,0
|
|
20230906,164300,616855735,3130,3130,3130,3130,0
|
|
20230906,164200,616855735,3130,3130,3130,3130,0
|
|
20230906,164100,616855735,3130,3130,3130,3130,0
|
|
20230906,164000,616855735,3130,3130,3130,3130,0
|
|
20230906,163900,616855735,3130,3130,3130,3130,0
|
|
20230906,163800,616855735,3130,3130,3130,3130,0
|
|
20230906,163700,616855735,3130,3130,3130,3130,0
|
|
20230906,163600,616855735,3130,3130,3130,3130,0
|
|
20230906,163500,616855735,3130,3130,3130,3130,0
|
|
20230906,163400,616855735,3130,3130,3130,3130,0
|
|
20230906,163300,616855735,3130,3130,3130,3130,0
|
|
20230906,163200,616855735,3130,3130,3130,3130,0
|
|
20230906,163100,616855735,3130,3130,3130,3130,0
|
|
20230906,163000,616855735,3130,3130,3130,3130,0
|
|
20230906,162900,616855735,3130,3130,3130,3130,0
|
|
20230906,162800,616855735,3130,3130,3130,3130,7774
|
|
20230906,162700,616855735,3130,3130,3130,3130,0
|
|
20230906,162600,616855735,3130,3130,3130,3130,0
|
|
20230906,162500,616855735,3130,3130,3130,3130,0
|
|
20230906,162400,616855735,3130,3130,3130,3130,0
|
|
20230906,162300,616855735,3130,3130,3130,3130,0
|
|
20230906,162200,616855735,3130,3130,3130,3130,0
|
|
20230906,162100,616855735,3130,3130,3130,3130,0
|
|
20230906,162000,616855735,3130,3130,3130,3130,0
|
|
20230906,161900,616855735,3130,3130,3130,3130,0
|
|
20230906,161800,616855735,3130,3130,3130,3130,0
|
|
20230906,161700,616855735,3130,3130,3130,3130,0
|
|
20230906,161600,616855735,3130,3130,3130,3130,0
|
|
20230906,161500,616855735,3130,3130,3130,3130,0
|
|
20230906,161400,616855735,3130,3130,3130,3130,0
|
|
20230906,161300,616855735,3130,3130,3130,3130,0
|
|
20230906,161200,616855735,3130,3130,3130,3130,0
|
|
20230906,161100,616855735,3130,3130,3130,3130,0
|
|
20230906,161000,616855735,3130,3130,3130,3130,0
|
|
20230906,160900,616855735,3130,3130,3130,3130,0
|
|
20230906,160800,616855735,3130,3130,3130,3130,0
|
|
20230906,160700,616855735,3130,3130,3130,3130,0
|
|
20230906,160600,616855735,3130,3130,3130,3130,0
|
|
20230906,160500,616855735,3130,3130,3130,3130,0
|
|
20230906,160400,616855735,3130,3130,3130,3130,0
|
|
20230906,160300,616855735,3130,3130,3130,3130,0
|
|
20230906,160200,616855735,3130,3130,3130,3130,0
|
|
20230906,160100,616855735,3130,3130,3130,3130,0
|
|
20230906,160000,616855735,3130,3130,3130,3130,0
|
|
20230906,155900,616855735,3130,3130,3130,3130,0
|
|
20230906,155800,616855735,3130,3130,3130,3130,7774
|
|
20230906,155700,616855735,3130,3130,3130,3130,0
|
|
20230906,155600,616855735,3130,3130,3130,3130,0
|
|
20230906,155500,616855735,3130,3130,3130,3130,0
|
|
20230906,155400,616855735,3130,3130,3130,3130,0
|
|
20230906,155300,616855735,3130,3130,3130,3130,0
|
|
20230906,155200,616855735,3130,3130,3130,3130,0
|
|
20230906,155100,616855735,3130,3130,3130,3130,0
|
|
20230906,155000,616855735,3130,3130,3130,3130,0
|
|
20230906,154900,616855735,3130,3130,3130,3130,0
|
|
20230906,154800,616855735,3130,3130,3130,3130,0
|
|
20230906,154700,616855735,3130,3130,3130,3130,0
|
|
20230906,154600,616855735,3130,3130,3130,3130,0
|
|
20230906,154500,616855735,3130,3130,3130,3130,0
|
|
20230906,154400,616855735,3130,3130,3130,3130,0
|
|
20230906,154300,616855735,3130,3130,3130,3130,0
|
|
20230906,154200,616855735,3130,3130,3130,3130,0
|
|
20230906,154100,616855735,3130,3130,3130,3130,0
|
|
20230906,154000,616855735,3130,3130,3130,3130,0
|
|
20230906,153900,616855735,3130,3130,3130,3130,0
|
|
20230906,153800,616855735,3130,3130,3130,3130,0
|
|
20230906,153700,616855735,3130,3130,3130,3130,0
|
|
20230906,153600,616855735,3130,3130,3130,3130,0
|
|
20230906,153500,616855735,3130,3130,3130,3130,0
|
|
20230906,153400,616855735,3130,3130,3130,3130,0
|
|
20230906,153300,616855735,3130,3130,3130,3130,0
|
|
20230906,153200,616855735,3130,3130,3130,3130,0
|
|
20230906,153100,616855735,3130,3130,3130,3130,0
|
|
20230906,153000,616855735,3130,3130,3130,3130,7774
|
|
20230906,152900,592523115,3150,3150,3150,3150,0
|
|
20230906,152800,592523115,3150,3150,3150,3150,0
|
|
20230906,152700,592523115,3150,3150,3150,3150,0
|
|
20230906,152600,592523115,3150,3150,3150,3150,0
|
|
20230906,152500,592523115,3150,3150,3150,3150,0
|
|
20230906,152400,592523115,3150,3150,3150,3150,0
|
|
20230906,152300,592523115,3150,3150,3150,3150,0
|
|
20230906,152200,592523115,3150,3150,3150,3150,0
|
|
20230906,152100,592523115,3150,3150,3150,3150,0
|
|
20230906,152000,592523115,3150,3150,3150,3150,0
|
|
20230906,151900,592523115,3150,3145,3150,3140,420
|
|
20230906,151800,591203665,3145,3145,3145,3145,948
|
|
20230906,151700,588222205,3145,3140,3145,3140,784
|
|
20230906,151600,585760435,3140,3135,3140,3135,1075
|
|
20230906,151500,582385305,3140,3135,3140,3135,274
|
|
20230906,151400,581526295,3130,3130,3130,3130,2000
|
|
20230906,151300,575266295,3135,3135,3135,3135,5
|
|
20230906,151200,575250620,3130,3135,3135,3130,3323
|
|
20230906,151100,564849625,3135,3130,3135,3130,56
|
|
20230906,151000,564674315,3135,3135,3135,3130,138
|
|
20230906,150900,564242155,3135,3135,3135,3135,143
|
|
20230906,150800,563793850,3135,3135,3135,3135,533
|
|
20230906,150700,562122895,3135,3135,3135,3135,322
|
|
20230906,150600,561113425,3140,3140,3140,3140,61
|
|
20230906,150500,560921885,3140,3140,3140,3140,1
|
|
20230906,150400,560918745,3130,3135,3135,3130,157
|
|
20230906,150300,560427295,3140,3140,3140,3140,0
|
|
20230906,150200,560427295,3140,3140,3140,3140,1
|
|
20230906,150100,560424155,3140,3140,3140,3140,14
|
|
20230906,150000,560380195,3125,3135,3135,3125,2300
|
|
20230906,145900,553183675,3135,3135,3135,3135,14
|
|
20230906,145800,553139785,3145,3135,3145,3135,317
|
|
20230906,145700,552145980,3135,3135,3135,3135,384
|
|
20230906,145600,550942140,3135,3130,3135,3130,514
|
|
20230906,145500,549330820,3150,3140,3150,3130,2461
|
|
20230906,145400,541627775,3130,3150,3150,3130,14
|
|
20230906,145300,541583935,3130,3135,3150,3130,533
|
|
20230906,145200,539914755,3150,3130,3150,3130,16
|
|
20230906,145100,539864635,3150,3135,3150,3135,1851
|
|
20230906,145000,534061735,3150,3140,3150,3140,65
|
|
20230906,144900,533857625,3150,3140,3150,3140,166
|
|
20230906,144800,533336205,3135,3140,3140,3135,55
|
|
20230906,144700,533163575,3140,3145,3145,3140,1021
|
|
20230906,144600,529957570,3140,3140,3140,3140,13
|
|
20230906,144500,529916750,3140,3155,3155,3140,689
|
|
20230906,144400,527749705,3145,3145,3145,3145,14
|
|
20230906,144300,527705675,3145,3155,3155,3145,107
|
|
20230906,144200,527368960,3155,3145,3155,3145,18
|
|
20230906,144100,527312310,3145,3145,3145,3140,138
|
|
20230906,144000,526878370,3145,3145,3145,3140,171
|
|
20230906,143900,526340645,3145,3145,3145,3140,844
|
|
20230906,143800,523686335,3145,3145,3145,3145,18
|
|
20230906,143700,523629725,3155,3145,3155,3145,26
|
|
20230906,143600,523547835,3155,3155,3155,3145,16
|
|
20230906,143500,523497495,3155,3140,3155,3140,18
|
|
20230906,143400,523440915,3155,3140,3155,3140,621
|
|
20230906,143300,521481870,3145,3150,3165,3130,9951
|
|
20230906,143200,490264820,3145,3165,3165,3145,15
|
|
20230906,143100,490217625,3150,3160,3160,3150,9100
|
|
20230906,143000,461534840,3160,3160,3160,3160,1013
|
|
20230906,142900,458333760,3160,3160,3170,3160,36
|
|
20230906,142800,458219980,3160,3170,3170,3160,15
|
|
20230906,142700,458172570,3170,3160,3170,3160,15
|
|
20230906,142600,458125160,3160,3160,3160,3160,14
|
|
20230906,142500,458080920,3160,3160,3160,3160,14
|
|
20230906,142400,458036680,3165,3165,3165,3165,1880
|
|
20230906,142300,452086480,3165,3175,3175,3165,1168
|
|
20230906,142200,448381490,3165,3165,3165,3165,13
|
|
20230906,142100,448340345,3175,3180,3180,3165,1515
|
|
20230906,142000,443522860,3170,3170,3170,3170,1039
|
|
20230906,141900,440229230,3170,3170,3170,3170,14
|
|
20230906,141800,440184850,3165,3165,3165,3165,368
|
|
20230906,141700,439020130,3165,3165,3195,3165,3714
|
|
20230906,141600,427246405,3160,3165,3165,3160,16
|
|
20230906,141500,427195835,3160,3165,3165,3160,16
|
|
20230906,141400,427145265,3165,3170,3170,3165,176
|
|
20230906,141300,426588150,3165,3165,3170,3165,943
|
|
20230906,141200,423603550,3160,3170,3170,3160,16
|
|
20230906,141100,423552970,3160,3160,3160,3160,14
|
|
20230906,141000,423508730,3170,3170,3170,3160,18
|
|
20230906,140900,423451810,3160,3160,3160,3160,14
|
|
20230906,140800,423407570,3160,3160,3160,3160,14
|
|
20230906,140700,423363330,3160,3160,3160,3160,144
|
|
20230906,140600,422908290,3160,3160,3160,3160,13
|
|
20230906,140500,422867210,3170,3160,3170,3160,15
|
|
20230906,140400,422819800,3175,3160,3175,3160,16
|
|
20230906,140300,422769210,3175,3160,3175,3160,214
|
|
20230906,140200,422091430,3165,3160,3165,3160,179
|
|
20230906,140100,421525645,3160,3165,3165,3160,15
|
|
20230906,140000,421478240,3155,3160,3160,3155,1014
|
|
20230906,135900,418276515,3160,3165,3165,3160,43
|
|
20230906,135800,418140625,3155,3155,3155,3155,41
|
|
20230906,135700,418011270,3165,3155,3165,3155,543
|
|
20230906,135600,416298075,3160,3165,3165,3160,169
|
|
20230906,135500,415764020,3165,3160,3165,3160,310
|
|
20230906,135400,414784385,3160,3160,3165,3160,44
|
|
20230906,135300,414645335,3160,3165,3165,3160,44
|
|
20230906,135200,414506280,3160,3160,3165,3160,42
|
|
20230906,135100,414373555,3160,3160,3165,3160,509
|
|
20230906,135000,412765105,3160,3160,3170,3160,41
|
|
20230906,134900,412635535,3160,3160,3160,3160,41
|
|
20230906,134800,412505975,3175,3160,3175,3160,83
|
|
20230906,134700,412243185,3160,3160,3170,3160,28
|
|
20230906,134600,412154695,3160,3160,3170,3160,49
|
|
20230906,134500,411999805,3165,3155,3165,3155,1513
|
|
20230906,134400,407218730,3160,3155,3160,3155,58
|
|
20230906,134300,407035655,3160,3160,3160,3155,64
|
|
20230906,134200,406833555,3155,3165,3165,3155,143
|
|
20230906,134100,406381370,3155,3150,3155,3150,4208
|
|
20230906,134000,393106835,3145,3155,3155,3145,2360
|
|
20230906,133900,385673305,3150,3155,3155,3150,5059
|
|
20230906,133800,369716630,3155,3155,3155,3155,41
|
|
20230906,133700,369587275,3155,3160,3165,3155,532
|
|
20230906,133600,367906285,3160,3160,3160,3155,351
|
|
20230906,133500,366798830,3160,3160,3160,3155,476
|
|
20230906,133400,365294875,3160,3155,3160,3155,545
|
|
20230906,133300,363572875,3160,3155,3160,3155,405
|
|
20230906,133200,362293280,3160,3155,3160,3155,192
|
|
20230906,133100,361687245,3160,3165,3165,3155,3280
|
|
20230906,133000,351322510,3160,3165,3165,3160,2081
|
|
20230906,132900,344736280,3165,3170,3170,3165,204
|
|
20230906,132800,344089805,3170,3165,3170,3165,325
|
|
20230906,132700,343059910,3170,3170,3170,3165,52
|
|
20230906,132600,342895310,3170,3170,3175,3165,145
|
|
20230906,132500,342435790,3170,3170,3170,3165,48
|
|
20230906,132400,342283830,3165,3165,3170,3165,42
|
|
20230906,132300,342150895,3165,3165,3170,3165,113
|
|
20230906,132200,341792895,3165,3165,3170,3165,43
|
|
20230906,132100,341656790,3170,3165,3170,3165,1519
|
|
20230906,132000,336844145,3170,3170,3175,3170,1903
|
|
20230906,131900,330811625,3175,3175,3175,3175,3994
|
|
20230906,131800,318130675,3175,3175,3180,3175,45
|
|
20230906,131700,317987775,3175,3175,3180,3175,43
|
|
20230906,131600,317851240,3175,3175,3175,3175,27
|
|
20230906,131500,317765515,3175,3180,3180,3175,98
|
|
20230906,131400,317454080,3175,3175,3180,3175,42
|
|
20230906,131300,317320725,3175,3175,3180,3175,295
|
|
20230906,131200,316384095,3175,3175,3180,3175,37
|
|
20230906,131100,316266610,3175,3175,3180,3175,185
|
|
20230906,131000,315678485,3175,3175,3175,3175,27
|
|
20230906,130900,315592760,3175,3175,3175,3175,27
|
|
20230906,130800,315507035,3175,3175,3175,3175,27
|
|
20230906,130700,315421310,3180,3180,3180,3180,239
|
|
20230906,130600,314661290,3175,3175,3175,3175,15
|
|
20230906,130500,314613665,3180,3180,3180,3180,2
|
|
20230906,130400,314607305,3180,3180,3180,3180,3100
|
|
20230906,130300,304749305,3190,3190,3190,3190,3
|
|
20230906,130200,304739735,3180,3185,3185,3180,4900
|
|
20230906,130100,289146835,3190,3190,3190,3190,0
|
|
20230906,130000,289146835,3190,3190,3190,3190,0
|
|
20230906,125900,289146835,3190,3190,3190,3190,1
|
|
20230906,125800,289143645,3190,3190,3190,3190,0
|
|
20230906,125700,289143645,3190,3190,3190,3190,0
|
|
20230906,125600,289143645,3190,3190,3190,3190,0
|
|
20230906,125500,289143645,3190,3190,3190,3190,0
|
|
20230906,125400,289143645,3190,3190,3190,3190,1
|
|
20230906,125300,289140455,3195,3195,3195,3195,0
|
|
20230906,125200,289140455,3195,3195,3195,3195,0
|
|
20230906,125100,289140455,3195,3190,3195,3190,3
|
|
20230906,125000,289130875,3195,3195,3195,3195,0
|
|
20230906,124900,289130875,3195,3195,3195,3195,0
|
|
20230906,124800,289130875,3195,3195,3195,3195,104
|
|
20230906,124700,288798595,3195,3195,3195,3195,1
|
|
20230906,124600,288795400,3190,3190,3190,3190,0
|
|
20230906,124500,288795400,3190,3190,3190,3190,1130
|
|
20230906,124400,285190700,3195,3195,3195,3195,0
|
|
20230906,124300,285190700,3195,3195,3195,3195,0
|
|
20230906,124200,285190700,3195,3195,3195,3195,0
|
|
20230906,124100,285190700,3195,3195,3195,3195,0
|
|
20230906,124000,285190700,3195,3195,3195,3195,0
|
|
20230906,123900,285190700,3195,3195,3195,3195,0
|
|
20230906,123800,285190700,3195,3195,3195,3195,0
|
|
20230906,123700,285190700,3195,3195,3195,3195,0
|
|
20230906,123600,285190700,3195,3185,3195,3185,257
|
|
20230906,123500,284372115,3185,3185,3185,3185,1158
|
|
20230906,123400,280683885,3190,3190,3190,3190,200
|
|
20230906,123300,280045885,3190,3190,3190,3190,500
|
|
20230906,123200,278450885,3190,3190,3190,3190,26
|
|
20230906,123100,278367945,3190,3190,3190,3190,50
|
|
20230906,123000,278208445,3195,3195,3195,3195,1
|
|
20230906,122900,278205250,3190,3190,3190,3190,20
|
|
20230906,122800,278141450,3190,3190,3190,3190,71
|
|
20230906,122700,277914960,3190,3190,3190,3190,0
|
|
20230906,122600,277914960,3190,3190,3190,3190,0
|
|
20230906,122500,277914960,3190,3190,3190,3190,112
|
|
20230906,122400,277557680,3190,3190,3190,3190,31
|
|
20230906,122300,277458790,3190,3190,3190,3190,0
|
|
20230906,122200,277458790,3190,3190,3190,3190,0
|
|
20230906,122100,277458790,3190,3190,3190,3190,3
|
|
20230906,122000,277449220,3185,3185,3185,3185,0
|
|
20230906,121900,277449220,3185,3190,3190,3185,145
|
|
20230906,121800,276987170,3190,3190,3190,3190,0
|
|
20230906,121700,276987170,3190,3190,3190,3190,1527
|
|
20230906,121600,272116040,3200,3200,3200,3200,0
|
|
20230906,121500,272116040,3200,3195,3200,3195,300
|
|
20230906,121400,271156590,3195,3195,3195,3195,0
|
|
20230906,121300,271156590,3195,3195,3195,3195,0
|
|
20230906,121200,271156590,3195,3195,3195,3195,2
|
|
20230906,121100,271150200,3190,3190,3190,3190,0
|
|
20230906,121000,271150200,3190,3190,3190,3190,0
|
|
20230906,120900,271150200,3190,3195,3195,3190,3848
|
|
20230906,120800,258870070,3195,3190,3195,3190,510
|
|
20230906,120700,257243120,3190,3195,3195,3190,1904
|
|
20230906,120600,251159845,3200,3195,3200,3195,3
|
|
20230906,120500,251150255,3200,3200,3200,3200,120
|
|
20230906,120400,250766255,3200,3200,3200,3200,380
|
|
20230906,120300,249550255,3200,3200,3200,3200,212
|
|
20230906,120200,248871855,3200,3200,3200,3200,605
|
|
20230906,120100,246935855,3205,3205,3205,3205,0
|
|
20230906,120000,246935855,3205,3205,3205,3205,100
|
|
20230906,115900,246615355,3205,3205,3205,3205,0
|
|
20230906,115800,246615355,3205,3205,3205,3205,1
|
|
20230906,115700,246612150,3200,3200,3200,3200,100
|
|
20230906,115600,246292150,3200,3200,3200,3200,0
|
|
20230906,115500,246292150,3200,3200,3200,3200,0
|
|
20230906,115400,246292150,3200,3200,3200,3200,0
|
|
20230906,115300,246292150,3200,3200,3200,3200,0
|
|
20230906,115200,246292150,3200,3200,3200,3200,0
|
|
20230906,115100,246292150,3200,3200,3200,3200,0
|
|
20230906,115000,246292150,3200,3200,3200,3200,0
|
|
20230906,114900,246292150,3200,3200,3200,3200,1
|
|
20230906,114800,246288950,3200,3200,3200,3200,799
|
|
20230906,114700,243732150,3200,3200,3200,3200,0
|
|
20230906,114600,243732150,3200,3200,3200,3200,10
|
|
20230906,114500,243700150,3205,3205,3205,3205,300
|
|
20230906,114400,242738650,3205,3205,3205,3205,0
|
|
20230906,114300,242738650,3205,3205,3205,3205,1
|
|
20230906,114200,242735445,3200,3200,3200,3200,0
|
|
20230906,114100,242735445,3200,3200,3200,3200,700
|
|
20230906,114000,240495445,3200,3200,3200,3200,0
|
|
20230906,113900,240495445,3200,3200,3200,3200,0
|
|
20230906,113800,240495445,3200,3200,3200,3200,0
|
|
20230906,113700,240495445,3200,3200,3200,3200,1
|
|
20230906,113600,240492245,3200,3205,3205,3200,938
|
|
20230906,113500,237490640,3205,3205,3205,3205,2
|
|
20230906,113400,237484230,3205,3205,3205,3205,353
|
|
20230906,113300,236352865,3205,3205,3205,3205,0
|
|
20230906,113200,236352865,3205,3205,3205,3205,400
|
|
20230906,113100,235070865,3210,3205,3210,3205,697
|
|
20230906,113000,232836930,3205,3205,3205,3205,0
|
|
20230906,112900,232836930,3205,3205,3205,3205,0
|
|
20230906,112800,232836930,3205,3205,3205,3205,1
|
|
20230906,112700,232833725,3195,3195,3195,3195,0
|
|
20230906,112600,232833725,3195,3195,3195,3195,0
|
|
20230906,112500,232833725,3195,3195,3195,3195,77
|
|
20230906,112400,232587710,3205,3205,3205,3205,0
|
|
20230906,112300,232587710,3205,3205,3205,3205,0
|
|
20230906,112200,232587710,3205,3205,3205,3205,0
|
|
20230906,112100,232587710,3205,3195,3205,3195,6
|
|
20230906,112000,232568510,3200,3200,3200,3200,115
|
|
20230906,111900,232200510,3205,3205,3205,3205,0
|
|
20230906,111800,232200510,3205,3205,3205,3205,0
|
|
20230906,111700,232200510,3205,3205,3205,3205,1
|
|
20230906,111600,232197305,3200,3200,3200,3200,0
|
|
20230906,111500,232197305,3200,3195,3200,3195,73
|
|
20230906,111400,231964015,3200,3205,3205,3200,369
|
|
20230906,111300,230782965,3210,3210,3210,3210,0
|
|
20230906,111200,230782965,3210,3210,3210,3210,0
|
|
20230906,111100,230782965,3210,3210,3210,3210,3
|
|
20230906,111000,230773335,3210,3210,3210,3210,0
|
|
20230906,110900,230773335,3210,3210,3210,3210,1
|
|
20230906,110800,230770125,3200,3200,3200,3200,1000
|
|
20230906,110700,227570125,3200,3200,3200,3200,0
|
|
20230906,110600,227570125,3200,3200,3200,3200,1340
|
|
20230906,110500,223282125,3200,3205,3205,3200,1901
|
|
20230906,110400,217198675,3205,3205,3205,3205,0
|
|
20230906,110300,217198675,3205,3205,3205,3205,0
|
|
20230906,110200,217198675,3205,3205,3205,3205,0
|
|
20230906,110100,217198675,3205,3205,3205,3205,0
|
|
20230906,110000,217198675,3205,3205,3205,3205,6
|
|
20230906,105900,217179445,3210,3210,3210,3210,0
|
|
20230906,105800,217179445,3210,3210,3210,3210,435
|
|
20230906,105700,215783095,3210,3210,3210,3210,152
|
|
20230906,105600,215295175,3205,3205,3205,3205,0
|
|
20230906,105500,215295175,3205,3205,3205,3205,0
|
|
20230906,105400,215295175,3205,3205,3205,3205,9
|
|
20230906,105300,215266330,3205,3205,3205,3205,0
|
|
20230906,105200,215266330,3205,3210,3210,3205,148
|
|
20230906,105100,214791940,3210,3200,3210,3200,5491
|
|
20230906,105000,197220730,3200,3200,3200,3200,2186
|
|
20230906,104900,190225530,3200,3200,3200,3200,0
|
|
20230906,104800,190225530,3200,3200,3200,3200,400
|
|
20230906,104700,188945530,3200,3200,3200,3200,83
|
|
20230906,104600,188679930,3200,3195,3200,3195,380
|
|
20230906,104500,187464330,3195,3210,3210,3195,2242
|
|
20230906,104400,180284810,3215,3215,3215,3215,0
|
|
20230906,104300,180284810,3215,3215,3215,3215,0
|
|
20230906,104200,180284810,3215,3205,3215,3200,3533
|
|
20230906,104100,168976015,3215,3210,3215,3210,51
|
|
20230906,104000,168812055,3210,3210,3210,3210,0
|
|
20230906,103900,168812055,3210,3210,3210,3210,1035
|
|
20230906,103800,165489705,3210,3210,3210,3210,200
|
|
20230906,103700,164847705,3210,3220,3220,3210,15
|
|
20230906,103600,164799455,3215,3215,3215,3215,0
|
|
20230906,103500,164799455,3215,3215,3215,3215,30
|
|
20230906,103400,164703005,3215,3215,3215,3215,1921
|
|
20230906,103300,158526990,3215,3215,3215,3215,10
|
|
20230906,103200,158494840,3215,3215,3215,3215,138
|
|
20230906,103100,158051170,3215,3215,3215,3215,0
|
|
20230906,103000,158051170,3215,3215,3215,3215,150
|
|
20230906,102900,157568920,3210,3210,3210,3210,0
|
|
20230906,102800,157568920,3210,3210,3210,3210,0
|
|
20230906,102700,157568920,3210,3210,3210,3210,1
|
|
20230906,102600,157565710,3215,3215,3215,3215,0
|
|
20230906,102500,157565710,3215,3215,3215,3215,0
|
|
20230906,102400,157565710,3215,3215,3215,3215,0
|
|
20230906,102300,157565710,3215,3215,3215,3215,2
|
|
20230906,102200,157559280,3210,3210,3210,3210,100
|
|
20230906,102100,157238280,3210,3210,3210,3210,500
|
|
20230906,102000,155633280,3210,3210,3210,3210,0
|
|
20230906,101900,155633280,3210,3210,3210,3210,475
|
|
20230906,101800,154108530,3215,3215,3215,3215,0
|
|
20230906,101700,154108530,3215,3210,3215,3210,393
|
|
20230906,101600,152846440,3205,3215,3215,3205,1630
|
|
20230906,101500,147614830,3210,3210,3210,3210,1067
|
|
20230906,101400,144189760,3215,3215,3215,3215,1724
|
|
20230906,101300,138647100,3215,3220,3220,3215,1801
|
|
20230906,101200,132855430,3220,3220,3220,3220,100
|
|
20230906,101100,132533430,3220,3220,3220,3220,850
|
|
20230906,101000,129796430,3220,3220,3220,3220,0
|
|
20230906,100900,129796430,3220,3220,3220,3220,187
|
|
20230906,100800,129194290,3220,3220,3220,3220,1257
|
|
20230906,100700,125146750,3220,3220,3220,3220,0
|
|
20230906,100600,125146750,3220,3220,3220,3220,89
|
|
20230906,100500,124860170,3220,3220,3225,3220,497
|
|
20230906,100400,123258115,3220,3220,3220,3220,1845
|
|
20230906,100300,117317215,3220,3225,3225,3220,324
|
|
20230906,100200,116272425,3220,3220,3220,3220,322
|
|
20230906,100100,115235585,3220,3220,3220,3220,1
|
|
20230906,100000,115232365,3225,3225,3225,3225,0
|
|
20230906,095900,115232365,3225,3225,3225,3225,200
|
|
20230906,095800,114587365,3220,3225,3225,3220,349
|
|
20230906,095700,113463500,3225,3225,3225,3225,45
|
|
20230906,095600,113318375,3225,3230,3230,3225,1555
|
|
20230906,095500,108300000,3235,3235,3235,3235,10
|
|
20230906,095400,108267650,3225,3225,3225,3225,100
|
|
20230906,095300,107945150,3235,3225,3235,3225,2108
|
|
20230906,095200,101139285,3225,3220,3225,3220,763
|
|
20230906,095100,98679610,3220,3220,3220,3220,2259
|
|
20230906,095000,91405630,3215,3215,3215,3215,148
|
|
20230906,094900,90929810,3220,3220,3225,3220,3488
|
|
20230906,094800,79695155,3215,3215,3215,3210,2620
|
|
20230906,094700,71276855,3215,3215,3215,3215,200
|
|
20230906,094600,70633855,3215,3210,3215,3210,884
|
|
20230906,094500,67791800,3200,3215,3215,3200,8
|
|
20230906,094400,67766185,3210,3210,3210,3210,14
|
|
20230906,094300,67721245,3200,3210,3210,3200,200
|
|
20230906,094200,67080850,3215,3220,3220,3215,182
|
|
20230906,094100,66495220,3220,3220,3220,3220,0
|
|
20230906,094000,66495220,3220,3215,3220,3215,356
|
|
20230906,093900,65350675,3215,3220,3220,3215,222
|
|
20230906,093800,64636195,3220,3225,3225,3220,41
|
|
20230906,093700,64504070,3225,3225,3225,3225,2
|
|
20230906,093600,64497620,3225,3225,3225,3225,0
|
|
20230906,093500,64497620,3225,3225,3225,3215,517
|
|
20230906,093400,62835295,3230,3230,3230,3215,458
|
|
20230906,093300,61356405,3230,3230,3230,3230,1155
|
|
20230906,093200,57625755,3230,3220,3230,3220,3975
|
|
20230906,093100,44818365,3215,3215,3215,3215,20
|
|
20230906,093000,44754065,3220,3215,3220,3215,6
|
|
20230906,092900,44734770,3215,3215,3215,3215,1198
|
|
20230906,092800,40883200,3215,3215,3215,3215,365
|
|
20230906,092700,39709725,3215,3215,3215,3215,153
|
|
20230906,092600,39217830,3215,3210,3215,3210,400
|
|
20230906,092500,37933795,3210,3210,3210,3210,57
|
|
20230906,092400,37750825,3210,3210,3210,3210,844
|
|
20230906,092300,35041585,3210,3210,3210,3210,0
|
|
20230906,092200,35041585,3210,3210,3210,3210,70
|
|
20230906,092100,34816885,3210,3210,3210,3210,0
|
|
20230906,092000,34816885,3210,3210,3210,3205,217
|
|
20230906,091900,34120335,3205,3205,3205,3205,20
|
|
20230906,091800,34056235,3210,3210,3210,3210,0
|
|
20230906,091700,34056235,3210,3210,3210,3210,100
|
|
20230906,091600,33735235,3210,3210,3210,3210,171
|
|
20230906,091500,33186325,3210,3205,3210,3205,4
|
|
20230906,091400,33173495,3200,3200,3200,3200,0
|
|
20230906,091300,33173495,3200,3200,3200,3200,0
|
|
20230906,091200,33173495,3200,3200,3200,3200,1500
|
|
20230906,091100,28373495,3215,3215,3215,3215,30
|
|
20230906,091000,28277045,3200,3200,3200,3200,100
|
|
20230906,090900,27957045,3215,3215,3215,3215,2
|
|
20230906,090800,27950615,3195,3205,3220,3195,3409
|
|
20230906,090700,17012165,3205,3200,3205,3200,1803
|
|
20230906,090600,11239655,3200,3200,3200,3200,0
|
|
20230906,090500,11239655,3200,3195,3200,3190,268
|
|
20230906,090400,10382575,3185,3185,3185,3185,0
|
|
20230906,090300,10382575,3185,3190,3190,3185,350
|
|
20230906,090200,9267325,3195,3190,3195,3190,41
|
|
20230906,090100,9136365,3185,3185,3185,3185,15
|
|
20230906,090000,9088590,3185,3180,3185,3180,2858
|