591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184800,822071955,3175,3175,3175,3175,1151
|
|
20230920,184700,822071955,3175,3175,3175,3175,0
|
|
20230920,184600,822071955,3175,3175,3175,3175,0
|
|
20230920,184500,822071955,3175,3175,3175,3175,0
|
|
20230920,184400,822071955,3175,3175,3175,3175,0
|
|
20230920,184300,822071955,3175,3175,3175,3175,0
|
|
20230920,184200,822071955,3175,3175,3175,3175,0
|
|
20230920,184100,822071955,3175,3175,3175,3175,0
|
|
20230920,184000,822071955,3175,3175,3175,3175,0
|
|
20230920,183900,822071955,3175,3175,3175,3175,0
|
|
20230920,183800,822071955,3175,3175,3175,3175,0
|
|
20230920,183700,822071955,3175,3175,3175,3175,0
|
|
20230920,183600,822071955,3175,3175,3175,3175,0
|
|
20230920,183500,822071955,3175,3175,3175,3175,0
|
|
20230920,183400,822071955,3175,3175,3175,3175,0
|
|
20230920,183300,822071955,3175,3175,3175,3175,0
|
|
20230920,183200,822071955,3175,3175,3175,3175,0
|
|
20230920,183100,822071955,3175,3175,3175,3175,0
|
|
20230920,183000,822071955,3175,3175,3175,3175,0
|
|
20230920,182900,822071955,3175,3175,3175,3175,0
|
|
20230920,182800,822071955,3175,3175,3175,3175,0
|
|
20230920,182700,822071955,3175,3175,3175,3175,0
|
|
20230920,182600,822071955,3175,3175,3175,3175,0
|
|
20230920,182500,822071955,3175,3175,3175,3175,0
|
|
20230920,182400,822071955,3175,3175,3175,3175,0
|
|
20230920,182300,822071955,3175,3175,3175,3175,0
|
|
20230920,182200,822071955,3175,3175,3175,3175,0
|
|
20230920,182100,822071955,3175,3175,3175,3175,0
|
|
20230920,182000,822071955,3175,3175,3175,3175,0
|
|
20230920,181900,822071955,3175,3175,3175,3175,0
|
|
20230920,181800,822071955,3175,3175,3175,3175,1151
|
|
20230920,181700,822071955,3175,3175,3175,3175,0
|
|
20230920,181600,822071955,3175,3175,3175,3175,0
|
|
20230920,181500,822071955,3175,3175,3175,3175,0
|
|
20230920,181400,822071955,3175,3175,3175,3175,0
|
|
20230920,181300,822071955,3175,3175,3175,3175,0
|
|
20230920,181200,822071955,3175,3175,3175,3175,0
|
|
20230920,181100,822071955,3175,3175,3175,3175,0
|
|
20230920,181000,822071955,3175,3175,3175,3175,0
|
|
20230920,180900,822071955,3175,3175,3175,3175,0
|
|
20230920,180800,822071955,3175,3175,3175,3175,0
|
|
20230920,180700,822071955,3175,3175,3175,3175,0
|
|
20230920,180600,822071955,3175,3175,3175,3175,0
|
|
20230920,180500,822071955,3175,3175,3175,3175,0
|
|
20230920,180400,822071955,3175,3175,3175,3175,0
|
|
20230920,180300,822071955,3175,3175,3175,3175,0
|
|
20230920,180200,822071955,3175,3175,3175,3175,0
|
|
20230920,180100,822071955,3175,3175,3175,3175,0
|
|
20230920,180000,822071955,3175,3175,3175,3175,0
|
|
20230920,175900,822071955,3175,3175,3175,3175,0
|
|
20230920,175800,822071955,3175,3175,3175,3175,0
|
|
20230920,175700,822071955,3175,3175,3175,3175,0
|
|
20230920,175600,822071955,3175,3175,3175,3175,0
|
|
20230920,175500,822071955,3175,3175,3175,3175,0
|
|
20230920,175400,822071955,3175,3175,3175,3175,0
|
|
20230920,175300,822071955,3175,3175,3175,3175,0
|
|
20230920,175200,822071955,3175,3175,3175,3175,0
|
|
20230920,175100,822071955,3175,3175,3175,3175,0
|
|
20230920,175000,822071955,3175,3175,3175,3175,0
|
|
20230920,174900,822071955,3175,3175,3175,3175,0
|
|
20230920,174800,822071955,3175,3175,3175,3175,1151
|
|
20230920,174700,822071955,3175,3175,3175,3175,0
|
|
20230920,174600,822071955,3175,3175,3175,3175,0
|
|
20230920,174500,822071955,3175,3175,3175,3175,0
|
|
20230920,174400,822071955,3175,3175,3175,3175,0
|
|
20230920,174300,822071955,3175,3175,3175,3175,0
|
|
20230920,174200,822071955,3175,3175,3175,3175,0
|
|
20230920,174100,822071955,3175,3175,3175,3175,0
|
|
20230920,174000,822071955,3175,3175,3175,3175,0
|
|
20230920,173900,822071955,3175,3175,3175,3175,0
|
|
20230920,173800,822071955,3175,3175,3175,3175,0
|
|
20230920,173700,822071955,3175,3175,3175,3175,0
|
|
20230920,173600,822071955,3175,3175,3175,3175,0
|
|
20230920,173500,822071955,3175,3175,3175,3175,0
|
|
20230920,173400,822071955,3175,3175,3175,3175,0
|
|
20230920,173300,822071955,3175,3175,3175,3175,0
|
|
20230920,173200,822071955,3175,3175,3175,3175,0
|
|
20230920,173100,822071955,3175,3175,3175,3175,0
|
|
20230920,173000,822071955,3175,3175,3175,3175,0
|
|
20230920,172900,822071955,3175,3175,3175,3175,0
|
|
20230920,172800,822071955,3175,3175,3175,3175,0
|
|
20230920,172700,822071955,3175,3175,3175,3175,0
|
|
20230920,172600,822071955,3175,3175,3175,3175,0
|
|
20230920,172500,822071955,3175,3175,3175,3175,0
|
|
20230920,172400,822071955,3175,3175,3175,3175,0
|
|
20230920,172300,822071955,3175,3175,3175,3175,0
|
|
20230920,172200,822071955,3175,3175,3175,3175,0
|
|
20230920,172100,822071955,3175,3175,3175,3175,0
|
|
20230920,172000,822071955,3175,3175,3175,3175,0
|
|
20230920,171900,822071955,3175,3175,3175,3175,0
|
|
20230920,171800,822071955,3175,3175,3175,3175,1151
|
|
20230920,171700,822071955,3175,3175,3175,3175,0
|
|
20230920,171600,822071955,3175,3175,3175,3175,0
|
|
20230920,171500,822071955,3175,3175,3175,3175,0
|
|
20230920,171400,822071955,3175,3175,3175,3175,0
|
|
20230920,171300,822071955,3175,3175,3175,3175,0
|
|
20230920,171200,822071955,3175,3175,3175,3175,0
|
|
20230920,171100,822071955,3175,3175,3175,3175,0
|
|
20230920,171000,822071955,3175,3175,3175,3175,0
|
|
20230920,170900,822071955,3175,3175,3175,3175,0
|
|
20230920,170800,822071955,3175,3175,3175,3175,0
|
|
20230920,170700,822071955,3175,3175,3175,3175,0
|
|
20230920,170600,822071955,3175,3175,3175,3175,0
|
|
20230920,170500,822071955,3175,3175,3175,3175,0
|
|
20230920,170400,822071955,3175,3175,3175,3175,0
|
|
20230920,170300,822071955,3175,3175,3175,3175,0
|
|
20230920,170200,822071955,3175,3175,3175,3175,0
|
|
20230920,170100,822071955,3175,3175,3175,3175,0
|
|
20230920,170000,822071955,3175,3175,3175,3175,0
|
|
20230920,165900,822071955,3175,3175,3175,3175,0
|
|
20230920,165800,822071955,3175,3175,3175,3175,0
|
|
20230920,165700,822071955,3175,3175,3175,3175,0
|
|
20230920,165600,822071955,3175,3175,3175,3175,0
|
|
20230920,165500,822071955,3175,3175,3175,3175,0
|
|
20230920,165400,822071955,3175,3175,3175,3175,0
|
|
20230920,165300,822071955,3175,3175,3175,3175,0
|
|
20230920,165200,822071955,3175,3175,3175,3175,0
|
|
20230920,165100,822071955,3175,3175,3175,3175,0
|
|
20230920,165000,822071955,3175,3175,3175,3175,0
|
|
20230920,164900,822071955,3175,3175,3175,3175,0
|
|
20230920,164800,822071955,3175,3175,3175,3175,1151
|
|
20230920,164700,822071955,3175,3175,3175,3175,0
|
|
20230920,164600,822071955,3175,3175,3175,3175,0
|
|
20230920,164500,822071955,3175,3175,3175,3175,0
|
|
20230920,164400,822071955,3175,3175,3175,3175,0
|
|
20230920,164300,822071955,3175,3175,3175,3175,0
|
|
20230920,164200,822071955,3175,3175,3175,3175,0
|
|
20230920,164100,822071955,3175,3175,3175,3175,0
|
|
20230920,164000,822071955,3175,3175,3175,3175,0
|
|
20230920,163900,822071955,3175,3175,3175,3175,0
|
|
20230920,163800,822071955,3175,3175,3175,3175,0
|
|
20230920,163700,822071955,3175,3175,3175,3175,0
|
|
20230920,163600,822071955,3175,3175,3175,3175,0
|
|
20230920,163500,822071955,3175,3175,3175,3175,0
|
|
20230920,163400,822071955,3175,3175,3175,3175,0
|
|
20230920,163300,822071955,3175,3175,3175,3175,0
|
|
20230920,163200,822071955,3175,3175,3175,3175,0
|
|
20230920,163100,822071955,3175,3175,3175,3175,0
|
|
20230920,163000,822071955,3175,3175,3175,3175,0
|
|
20230920,162900,822071955,3175,3175,3175,3175,0
|
|
20230920,162800,822071955,3175,3175,3175,3175,0
|
|
20230920,162700,822071955,3175,3175,3175,3175,0
|
|
20230920,162600,822071955,3175,3175,3175,3175,0
|
|
20230920,162500,822071955,3175,3175,3175,3175,0
|
|
20230920,162400,822071955,3175,3175,3175,3175,0
|
|
20230920,162300,822071955,3175,3175,3175,3175,0
|
|
20230920,162200,822071955,3175,3175,3175,3175,0
|
|
20230920,162100,822071955,3175,3175,3175,3175,0
|
|
20230920,162000,822071955,3175,3175,3175,3175,0
|
|
20230920,161900,822071955,3175,3175,3175,3175,0
|
|
20230920,161800,822071955,3175,3175,3175,3175,1151
|
|
20230920,161700,822071955,3175,3175,3175,3175,0
|
|
20230920,161600,822071955,3175,3175,3175,3175,0
|
|
20230920,161500,822071955,3175,3175,3175,3175,0
|
|
20230920,161400,822071955,3175,3175,3175,3175,0
|
|
20230920,161300,822071955,3175,3175,3175,3175,0
|
|
20230920,161200,822071955,3175,3175,3175,3175,0
|
|
20230920,161100,822071955,3175,3175,3175,3175,0
|
|
20230920,161000,822071955,3175,3175,3175,3175,0
|
|
20230920,160900,822071955,3175,3175,3175,3175,0
|
|
20230920,160800,822071955,3175,3175,3175,3175,0
|
|
20230920,160700,822071955,3175,3175,3175,3175,0
|
|
20230920,160600,822071955,3175,3175,3175,3175,0
|
|
20230920,160500,822071955,3175,3175,3175,3175,0
|
|
20230920,160400,822071955,3175,3175,3175,3175,0
|
|
20230920,160300,822071955,3175,3175,3175,3175,0
|
|
20230920,160200,822071955,3175,3175,3175,3175,0
|
|
20230920,160100,822071955,3175,3175,3175,3175,0
|
|
20230920,160000,822071955,3175,3175,3175,3175,0
|
|
20230920,155900,822071955,3175,3175,3175,3175,0
|
|
20230920,155800,822071955,3175,3175,3175,3175,0
|
|
20230920,155700,822071955,3175,3175,3175,3175,0
|
|
20230920,155600,822071955,3175,3175,3175,3175,0
|
|
20230920,155500,822071955,3175,3175,3175,3175,0
|
|
20230920,155400,822071955,3175,3175,3175,3175,0
|
|
20230920,155300,822071955,3175,3175,3175,3175,0
|
|
20230920,155200,822071955,3175,3175,3175,3175,0
|
|
20230920,155100,822071955,3175,3175,3175,3175,0
|
|
20230920,155000,822071955,3175,3175,3175,3175,0
|
|
20230920,154900,822071955,3175,3175,3175,3175,0
|
|
20230920,154800,822071955,3175,3175,3175,3175,1151
|
|
20230920,154700,822071955,3175,3175,3175,3175,0
|
|
20230920,154600,822071955,3175,3175,3175,3175,0
|
|
20230920,154500,822071955,3175,3175,3175,3175,0
|
|
20230920,154400,822071955,3175,3175,3175,3175,0
|
|
20230920,154300,822071955,3175,3175,3175,3175,0
|
|
20230920,154200,822071955,3175,3175,3175,3175,0
|
|
20230920,154100,822071955,3175,3175,3175,3175,0
|
|
20230920,154000,822071955,3175,3175,3175,3175,0
|
|
20230920,153900,822071955,3175,3175,3175,3175,0
|
|
20230920,153800,822071955,3175,3175,3175,3175,0
|
|
20230920,153700,822071955,3175,3175,3175,3175,0
|
|
20230920,153600,822071955,3175,3175,3175,3175,0
|
|
20230920,153500,822071955,3175,3175,3175,3175,0
|
|
20230920,153400,822071955,3175,3175,3175,3175,0
|
|
20230920,153300,822071955,3175,3175,3175,3175,0
|
|
20230920,153200,822071955,3175,3175,3175,3175,0
|
|
20230920,153100,822071955,3175,3175,3175,3175,0
|
|
20230920,153000,822071955,3175,3175,3175,3175,1151
|
|
20230920,152900,818417530,3190,3190,3190,3190,0
|
|
20230920,152800,818417530,3190,3190,3190,3190,0
|
|
20230920,152700,818417530,3190,3190,3190,3190,0
|
|
20230920,152600,818417530,3190,3190,3190,3190,0
|
|
20230920,152500,818417530,3190,3190,3190,3190,0
|
|
20230920,152400,818417530,3190,3190,3190,3190,0
|
|
20230920,152300,818417530,3190,3190,3190,3190,0
|
|
20230920,152200,818417530,3190,3190,3190,3190,0
|
|
20230920,152100,818417530,3190,3190,3190,3190,0
|
|
20230920,152000,818417530,3190,3190,3190,3190,0
|
|
20230920,151900,818417530,3190,3190,3190,3190,0
|
|
20230920,151800,818417530,3190,3170,3190,3170,11
|
|
20230920,151700,818382460,3170,3180,3200,3170,212
|
|
20230920,151600,817708240,3195,3195,3195,3195,431
|
|
20230920,151500,816331195,3195,3195,3195,3195,18
|
|
20230920,151400,816273685,3195,3190,3195,3190,40
|
|
20230920,151300,816146045,3195,3190,3195,3190,16
|
|
20230920,151200,816094940,3175,3175,3175,3175,18
|
|
20230920,151100,816037790,3180,3185,3185,3180,23
|
|
20230920,151000,815964635,3190,3195,3195,3190,14
|
|
20230920,150900,815919945,3195,3195,3195,3195,19
|
|
20230920,150800,815859240,3200,3200,3200,3200,11
|
|
20230920,150700,815824040,3200,3200,3200,3195,404
|
|
20230920,150600,814533185,3200,3190,3200,3190,589
|
|
20230920,150500,812651310,3190,3190,3190,3185,356
|
|
20230920,150400,811515690,3190,3185,3190,3185,22
|
|
20230920,150300,811445550,3190,3195,3195,3190,525
|
|
20230920,150200,809770320,3195,3190,3195,3185,87
|
|
20230920,150100,809492780,3190,3195,3195,3190,14
|
|
20230920,150000,809448095,3195,3195,3200,3195,16
|
|
20230920,145900,809396960,3195,3180,3195,3180,52
|
|
20230920,145800,809231480,3200,3200,3200,3200,303
|
|
20230920,145700,808261880,3200,3195,3200,3190,27
|
|
20230920,145600,808175570,3170,3170,3170,3170,31
|
|
20230920,145500,808077300,3175,3190,3190,3175,13
|
|
20230920,145400,808035995,3190,3190,3195,3190,15
|
|
20230920,145300,807988100,3190,3180,3195,3180,23
|
|
20230920,145200,807914795,3180,3180,3180,3180,8
|
|
20230920,145100,807889355,3165,3170,3170,3165,242
|
|
20230920,145000,807122440,3165,3170,3170,3160,36
|
|
20230920,144900,807008510,3160,3170,3170,3160,28
|
|
20230920,144800,806919980,3165,3175,3175,3165,20
|
|
20230920,144700,806856515,3180,3185,3190,3180,16
|
|
20230920,144600,806805555,3175,3160,3175,3160,144
|
|
20230920,144500,806350500,3160,3160,3160,3155,182
|
|
20230920,144400,805775510,3165,3170,3170,3165,18
|
|
20230920,144300,805718480,3180,3170,3180,3170,27
|
|
20230920,144200,805632650,3170,3175,3175,3170,25
|
|
20230920,144100,805553375,3180,3165,3180,3165,42
|
|
20230920,144000,805420195,3165,3175,3175,3160,273
|
|
20230920,143900,804556200,3175,3190,3190,3175,53
|
|
20230920,143800,804387370,3190,3180,3190,3180,5
|
|
20230920,143700,804371440,3185,3185,3190,3185,17
|
|
20230920,143600,804317280,3165,3175,3175,3165,44
|
|
20230920,143500,804177830,3160,3195,3195,3160,99
|
|
20230920,143400,803864775,3190,3190,3190,3185,24
|
|
20230920,143300,803788220,3180,3180,3180,3180,20
|
|
20230920,143200,803724620,3180,3170,3180,3170,1252
|
|
20230920,143100,799744345,3145,3180,3180,3145,256
|
|
20230920,143000,798935290,3180,3165,3180,3165,46
|
|
20230920,142900,798789280,3145,3205,3205,3145,5671
|
|
20230920,142800,780838345,3200,3205,3205,3200,10
|
|
20230920,142700,780806300,3205,3205,3205,3205,17
|
|
20230920,142600,780751815,3205,3200,3205,3200,21
|
|
20230920,142500,780684545,3200,3195,3200,3195,63
|
|
20230920,142400,780483195,3195,3195,3195,3195,11
|
|
20230920,142300,780448050,3195,3195,3195,3195,19
|
|
20230920,142200,780387345,3200,3200,3200,3195,14
|
|
20230920,142100,780342550,3200,3195,3200,3190,97
|
|
20230920,142000,780033045,3190,3185,3190,3180,653
|
|
20230920,141900,777951590,3185,3185,3185,3180,24
|
|
20230920,141800,777875160,3180,3180,3180,3175,47
|
|
20230920,141700,777725860,3185,3185,3185,3180,15
|
|
20230920,141600,777678100,3185,3185,3185,3175,22
|
|
20230920,141500,777608070,3185,3175,3185,3170,52
|
|
20230920,141400,777442990,3175,3185,3185,3175,11
|
|
20230920,141300,777408010,3185,3185,3185,3185,18
|
|
20230920,141200,777350680,3185,3185,3185,3185,11
|
|
20230920,141100,777315645,3185,3185,3185,3185,16
|
|
20230920,141000,777264685,3185,3185,3185,3180,50
|
|
20230920,140900,777105655,3185,3185,3185,3185,14
|
|
20230920,140800,777061065,3185,3185,3185,3185,6
|
|
20230920,140700,777041955,3185,3185,3185,3185,16
|
|
20230920,140600,776990995,3170,3180,3180,3170,1147
|
|
20230920,140500,773353965,3180,3180,3180,3180,18
|
|
20230920,140400,773296725,3180,3185,3185,3175,44
|
|
20230920,140300,773156920,3185,3180,3185,3175,54
|
|
20230920,140200,772985340,3185,3185,3185,3185,12
|
|
20230920,140100,772947120,3180,3180,3180,3180,102
|
|
20230920,140000,772622760,3180,3185,3185,3175,120
|
|
20230920,135900,772241160,3185,3185,3185,3175,50
|
|
20230920,135800,772082305,3185,3185,3185,3185,12
|
|
20230920,135700,772044085,3185,3185,3185,3185,15
|
|
20230920,135600,771996310,3185,3185,3185,3185,11
|
|
20230920,135500,771961275,3185,3185,3185,3175,64
|
|
20230920,135400,771757885,3185,3185,3185,3185,9
|
|
20230920,135300,771729220,3185,3185,3185,3185,15
|
|
20230920,135200,771681445,3185,3180,3185,3175,54
|
|
20230920,135100,771509910,3175,3185,3185,3175,20
|
|
20230920,135000,771446285,3185,3180,3185,3180,73
|
|
20230920,134900,771214110,3180,3185,3185,3180,31
|
|
20230920,134800,771115440,3180,3185,3185,3175,50
|
|
20230920,134700,770956510,3185,3185,3185,3185,15
|
|
20230920,134600,770908735,3185,3185,3185,3185,15
|
|
20230920,134500,770860960,3185,3185,3185,3185,15
|
|
20230920,134400,770813185,3185,3185,3185,3175,93
|
|
20230920,134300,770517640,3185,3185,3185,3185,15
|
|
20230920,134200,770469865,3185,3190,3190,3185,18
|
|
20230920,134100,770412505,3170,3170,3170,3170,0
|
|
20230920,134000,770412505,3170,3175,3175,3170,447
|
|
20230920,133900,768994410,3175,3175,3175,3175,0
|
|
20230920,133800,768994410,3175,3175,3175,3175,35
|
|
20230920,133700,768883285,3175,3180,3180,3175,6
|
|
20230920,133600,768864210,3175,3175,3175,3175,45
|
|
20230920,133500,768721335,3180,3180,3180,3180,0
|
|
20230920,133400,768721335,3180,3180,3180,3180,0
|
|
20230920,133300,768721335,3180,3180,3180,3180,0
|
|
20230920,133200,768721335,3180,3180,3180,3180,373
|
|
20230920,133100,767535195,3180,3180,3180,3180,0
|
|
20230920,133000,767535195,3180,3180,3180,3180,0
|
|
20230920,132900,767535195,3180,3180,3180,3180,44
|
|
20230920,132800,767395275,3185,3185,3185,3185,10
|
|
20230920,132700,767363425,3185,3185,3185,3185,13
|
|
20230920,132600,767322020,3180,3180,3180,3180,308
|
|
20230920,132500,766342580,3185,3185,3185,3185,45
|
|
20230920,132400,766199255,3185,3185,3185,3185,225
|
|
20230920,132300,765482630,3185,3190,3190,3185,1234
|
|
20230920,132200,761552295,3190,3190,3190,3190,0
|
|
20230920,132100,761552295,3190,3190,3190,3190,44
|
|
20230920,132000,761411935,3205,3200,3205,3200,335
|
|
20230920,131900,760339855,3200,3200,3200,3200,102
|
|
20230920,131800,760013455,3185,3185,3185,3185,448
|
|
20230920,131700,758586575,3185,3190,3190,3185,150
|
|
20230920,131600,758108340,3190,3190,3190,3190,227
|
|
20230920,131500,757384210,3190,3190,3190,3190,23
|
|
20230920,131400,757310840,3185,3190,3190,3185,21
|
|
20230920,131300,757243895,3185,3190,3190,3185,44
|
|
20230920,131200,757103645,3185,3190,3190,3185,900
|
|
20230920,131100,754236745,3190,3190,3190,3190,0
|
|
20230920,131000,754236745,3190,3195,3195,3185,1599
|
|
20230920,130900,749134330,3195,3200,3200,3195,300
|
|
20230920,130800,748175775,3205,3205,3205,3205,4
|
|
20230920,130700,748162955,3205,3205,3205,3205,0
|
|
20230920,130600,748162955,3205,3205,3205,3205,44
|
|
20230920,130500,748021935,3205,3205,3205,3205,0
|
|
20230920,130400,748021935,3205,3205,3205,3205,0
|
|
20230920,130300,748021935,3205,3220,3220,3195,4411
|
|
20230920,130200,733884735,3220,3220,3220,3220,44
|
|
20230920,130100,733743055,3220,3220,3220,3220,121
|
|
20230920,130000,733353435,3220,3220,3220,3220,0
|
|
20230920,125900,733353435,3220,3220,3220,3220,45
|
|
20230920,125800,733208535,3230,3230,3230,3230,10
|
|
20230920,125700,733176235,3225,3225,3225,3225,1
|
|
20230920,125600,733173010,3235,3235,3235,3235,1
|
|
20230920,125500,733169775,3220,3220,3220,3220,44
|
|
20230920,125400,733028095,3220,3220,3220,3220,54
|
|
20230920,125300,732854215,3220,3220,3220,3220,0
|
|
20230920,125200,732854215,3220,3220,3220,3220,20
|
|
20230920,125100,732789815,3220,3230,3230,3220,300
|
|
20230920,125000,731821890,3230,3230,3230,3230,10
|
|
20230920,124900,731789590,3235,3235,3235,3235,1
|
|
20230920,124800,731786355,3240,3240,3240,3240,1
|
|
20230920,124700,731783115,3215,3215,3215,3215,882
|
|
20230920,124600,728947485,3215,3240,3240,3215,315
|
|
20230920,124500,727934515,3215,3215,3215,3215,4
|
|
20230920,124400,727921655,3215,3225,3250,3215,1216
|
|
20230920,124300,724008115,3230,3245,3245,3230,1427
|
|
20230920,124200,719395815,3245,3255,3255,3245,758
|
|
20230920,124100,716933390,3280,3300,3300,3280,534
|
|
20230920,124000,715179365,3280,3240,3280,3225,4444
|
|
20230920,123900,700761450,3240,3340,3340,3240,7622
|
|
20230920,123800,675893145,3345,3315,3345,3315,5233
|
|
20230920,123700,658419365,3310,3300,3335,3300,2253
|
|
20230920,123600,650963575,3300,3350,3350,3300,5312
|
|
20230920,123500,633288205,3350,3255,3350,3255,14298
|
|
20230920,123400,586014330,3255,3250,3255,3250,662
|
|
20230920,123300,583862085,3245,3240,3245,3240,759
|
|
20230920,123200,581400480,3235,3225,3235,3225,1923
|
|
20230920,123100,575190955,3225,3225,3225,3225,0
|
|
20230920,123000,575190955,3225,3225,3225,3225,1
|
|
20230920,122900,575187730,3200,3200,3200,3200,45
|
|
20230920,122800,575043730,3225,3225,3225,3225,1
|
|
20230920,122700,575040505,3200,3205,3205,3200,100
|
|
20230920,122600,574720410,3225,3205,3225,3205,4
|
|
20230920,122500,574707570,3205,3205,3205,3205,545
|
|
20230920,122400,572960845,3205,3205,3205,3205,0
|
|
20230920,122300,572960845,3205,3205,3205,3205,4457
|
|
20230920,122200,558676160,3205,3205,3205,3205,0
|
|
20230920,122100,558676160,3205,3205,3205,3205,45
|
|
20230920,122000,558531935,3205,3205,3205,3205,0
|
|
20230920,121900,558531935,3205,3210,3210,3205,260
|
|
20230920,121800,557698205,3210,3210,3210,3210,56
|
|
20230920,121700,557518445,3210,3210,3210,3210,4
|
|
20230920,121600,557505605,3230,3230,3230,3230,0
|
|
20230920,121500,557505605,3230,3225,3230,3225,102
|
|
20230920,121400,557176150,3210,3230,3230,3210,46
|
|
20230920,121300,557028470,3235,3235,3235,3235,1
|
|
20230920,121200,557025235,3235,3235,3235,3235,0
|
|
20230920,121100,557025235,3235,3235,3235,3235,1
|
|
20230920,121000,557022000,3210,3210,3210,3210,45
|
|
20230920,120900,556877550,3210,3215,3215,3210,313
|
|
20230920,120800,555872430,3215,3235,3235,3215,595
|
|
20230920,120700,553956100,3225,3225,3225,3225,0
|
|
20230920,120600,553956100,3225,3230,3230,3225,45
|
|
20230920,120500,553810855,3230,3230,3230,3230,6
|
|
20230920,120400,553791475,3230,3230,3230,3230,100
|
|
20230920,120300,553468475,3230,3230,3230,3230,20
|
|
20230920,120200,553403875,3230,3220,3230,3220,70
|
|
20230920,120100,553178215,3215,3215,3215,3215,0
|
|
20230920,120000,553178215,3215,3215,3215,3215,0
|
|
20230920,115900,553178215,3215,3210,3215,3210,54
|
|
20230920,115800,553004830,3235,3215,3235,3215,1204
|
|
20230920,115700,549116850,3215,3215,3215,3215,23
|
|
20230920,115600,549042905,3210,3210,3210,3210,0
|
|
20230920,115500,549042905,3210,3210,3210,3210,44
|
|
20230920,115400,548901665,3230,3230,3230,3230,1144
|
|
20230920,115300,545206545,3225,3225,3225,3225,5
|
|
20230920,115200,545190420,3225,3225,3225,3225,2
|
|
20230920,115100,545183970,3210,3210,3210,3210,45
|
|
20230920,115000,545039520,3210,3210,3210,3210,7
|
|
20230920,114900,545017050,3225,3225,3225,3225,0
|
|
20230920,114800,545017050,3225,3225,3225,3225,10
|
|
20230920,114700,544984800,3215,3215,3215,3215,89
|
|
20230920,114600,544698665,3215,3215,3215,3215,1
|
|
20230920,114500,544695450,3210,3210,3210,3210,0
|
|
20230920,114400,544695450,3210,3210,3210,3210,0
|
|
20230920,114300,544695450,3210,3210,3210,3210,174
|
|
20230920,114200,544136910,3210,3210,3210,3210,300
|
|
20230920,114100,543173910,3210,3210,3210,3210,22
|
|
20230920,114000,543103290,3215,3215,3215,3215,23
|
|
20230920,113900,543029345,3235,3235,3235,3235,1
|
|
20230920,113800,543026110,3210,3245,3245,3210,2609
|
|
20230920,113700,534592055,3245,3245,3245,3240,53
|
|
20230920,113600,534420075,3245,3245,3245,3240,110
|
|
20230920,113500,534063135,3245,3245,3245,3245,303
|
|
20230920,113400,533079900,3240,3240,3240,3240,115
|
|
20230920,113300,532707300,3240,3230,3240,3230,207
|
|
20230920,113200,532037160,3240,3240,3240,3235,356
|
|
20230920,113100,530883730,3240,3245,3245,3240,102
|
|
20230920,113000,530552750,3250,3210,3250,3210,3243
|
|
20230920,112900,520070580,3210,3210,3210,3210,29
|
|
20230920,112800,519977490,3215,3210,3215,3210,944
|
|
20230920,112700,516947245,3210,3210,3210,3210,50
|
|
20230920,112600,516786745,3210,3210,3210,3210,0
|
|
20230920,112500,516786745,3210,3210,3210,3210,82
|
|
20230920,112400,516523525,3210,3210,3210,3210,33
|
|
20230920,112300,516417595,3210,3210,3210,3210,73
|
|
20230920,112200,516183265,3210,3210,3210,3200,198
|
|
20230920,112100,515548175,3200,3190,3205,3190,930
|
|
20230920,112000,512573770,3185,3185,3185,3185,0
|
|
20230920,111900,512573770,3185,3185,3185,3185,0
|
|
20230920,111800,512573770,3185,3185,3185,3185,0
|
|
20230920,111700,512573770,3185,3185,3185,3185,48
|
|
20230920,111600,512420890,3185,3190,3190,3185,128
|
|
20230920,111500,512013080,3190,3190,3190,3190,1
|
|
20230920,111400,512009890,3195,3195,3195,3195,0
|
|
20230920,111300,512009890,3195,3195,3195,3195,99
|
|
20230920,111200,511693585,3190,3190,3190,3190,0
|
|
20230920,111100,511693585,3190,3190,3190,3190,2
|
|
20230920,111000,511687205,3190,3195,3195,3185,484
|
|
20230920,110900,510142495,3215,3220,3220,3215,318
|
|
20230920,110800,509120100,3200,3225,3225,3200,81
|
|
20230920,110700,508860875,3205,3205,3205,3205,11
|
|
20230920,110600,508825620,3205,3205,3205,3205,44
|
|
20230920,110500,508684600,3225,3220,3225,3185,7051
|
|
20230920,110400,485948360,3175,3220,3225,3175,3655
|
|
20230920,110300,474193490,3225,3230,3230,3200,1494
|
|
20230920,110200,469369320,3240,3180,3240,3180,3940
|
|
20230920,110100,456726035,3190,3175,3190,3175,666
|
|
20230920,110000,454607495,3175,3160,3175,3160,412
|
|
20230920,105900,453299725,3160,3175,3175,3160,193
|
|
20230920,105800,452687395,3180,3160,3180,3160,771
|
|
20230920,105700,450239525,3155,3160,3160,3155,963
|
|
20230920,105600,447201235,3155,3170,3170,3155,4959
|
|
20230920,105500,431540845,3170,3190,3190,3170,2571
|
|
20230920,105400,423361890,3190,3195,3195,3190,837
|
|
20230920,105300,420691835,3190,3210,3210,3190,345
|
|
20230920,105200,419591260,3190,3200,3210,3190,1140
|
|
20230920,105100,415947775,3210,3215,3215,3185,1942
|
|
20230920,105000,409720035,3215,3185,3215,3185,419
|
|
20230920,104900,408378065,3200,3200,3210,3185,1595
|
|
20230920,104800,403279510,3195,3185,3195,3180,1527
|
|
20230920,104700,398401695,3180,3205,3215,3165,1882
|
|
20230920,104600,392410720,3200,3235,3235,3200,7886
|
|
20230920,104500,366978690,3235,3260,3260,3230,8568
|
|
20230920,104400,339221150,3260,3300,3315,3240,16495
|
|
20230920,104300,285326040,3300,3300,3350,3270,23498
|
|
20230920,104200,207536355,3300,3345,3380,3230,34912
|
|
20230920,104100,91197105,3375,3375,3375,3375,0
|
|
20230920,104000,91197105,3375,3130,3375,3130,17045
|
|
20230920,103900,35782520,3140,3140,3140,3135,4
|
|
20230920,103800,35769965,3145,3125,3150,3125,1580
|
|
20230920,103700,30803065,3090,3085,3135,3085,4227
|
|
20230920,103600,17618890,3080,3080,3080,3070,45
|
|
20230920,103500,17480715,3070,3070,3070,3070,0
|
|
20230920,103400,17480715,3070,3070,3070,3070,0
|
|
20230920,103300,17480715,3070,3070,3070,3070,0
|
|
20230920,103200,17480715,3070,3080,3080,3070,44
|
|
20230920,103100,17345620,3070,3070,3070,3070,0
|
|
20230920,103000,17345620,3070,3070,3070,3070,0
|
|
20230920,102900,17345620,3070,3070,3070,3070,0
|
|
20230920,102800,17345620,3070,3075,3075,3070,44
|
|
20230920,102700,17210535,3070,3070,3070,3070,0
|
|
20230920,102600,17210535,3070,3070,3070,3070,0
|
|
20230920,102500,17210535,3070,3070,3070,3070,45
|
|
20230920,102400,17072385,3095,3095,3095,3095,0
|
|
20230920,102300,17072385,3095,3095,3095,3095,0
|
|
20230920,102200,17072385,3095,3070,3095,3065,501
|
|
20230920,102100,15535365,3070,3090,3090,3070,45
|
|
20230920,102000,15397195,3090,3090,3090,3090,35
|
|
20230920,101900,15289045,3070,3070,3070,3070,0
|
|
20230920,101800,15289045,3070,3070,3070,3070,0
|
|
20230920,101700,15289045,3070,3070,3070,3070,45
|
|
20230920,101600,15150895,3070,3070,3070,3070,0
|
|
20230920,101500,15150895,3070,3070,3070,3070,0
|
|
20230920,101400,15150895,3070,3070,3070,3070,0
|
|
20230920,101300,15150895,3070,3070,3070,3070,44
|
|
20230920,101200,15015815,3070,3070,3070,3070,0
|
|
20230920,101100,15015815,3070,3070,3070,3070,0
|
|
20230920,101000,15015815,3070,3090,3090,3070,44
|
|
20230920,100900,14880355,3090,3090,3090,3090,13
|
|
20230920,100800,14840185,3090,3090,3090,3090,1
|
|
20230920,100700,14837095,3070,3070,3070,3070,0
|
|
20230920,100600,14837095,3070,3075,3075,3070,45
|
|
20230920,100500,14698845,3075,3075,3075,3075,0
|
|
20230920,100400,14698845,3075,3075,3075,3075,42
|
|
20230920,100300,14569695,3080,3085,3085,3080,2
|
|
20230920,100200,14563530,3090,3090,3090,3090,0
|
|
20230920,100100,14563530,3090,3090,3090,3090,0
|
|
20230920,100000,14563530,3090,3070,3090,3070,31
|
|
20230920,095900,14467780,3070,3075,3075,3070,43
|
|
20230920,095800,14335720,3080,3085,3085,3080,23
|
|
20230920,095700,14264770,3085,3085,3085,3085,1
|
|
20230920,095600,14261685,3070,3070,3070,3070,28
|
|
20230920,095500,14175725,3075,3080,3080,3075,17
|
|
20230920,095400,14123370,3080,3080,3080,3080,0
|
|
20230920,095300,14123370,3080,3080,3080,3080,0
|
|
20230920,095200,14123370,3080,3080,3080,3080,0
|
|
20230920,095100,14123370,3080,3085,3085,3080,44
|
|
20230920,095000,13987845,3080,3085,3085,3080,2
|
|
20230920,094900,13981680,3090,3090,3090,3090,1
|
|
20230920,094800,13978590,3090,3090,3090,3090,0
|
|
20230920,094700,13978590,3090,3070,3090,3070,133
|
|
20230920,094600,13568520,3070,3070,3070,3070,0
|
|
20230920,094500,13568520,3070,3070,3070,3070,0
|
|
20230920,094400,13568520,3070,3075,3075,3070,43
|
|
20230920,094300,13436320,3080,3085,3085,3080,2
|
|
20230920,094200,13430155,3080,3080,3080,3080,0
|
|
20230920,094100,13430155,3080,3080,3080,3080,0
|
|
20230920,094000,13430155,3080,3085,3085,3080,45
|
|
20230920,093900,13291550,3080,3080,3080,3080,0
|
|
20230920,093800,13291550,3080,3080,3080,3080,0
|
|
20230920,093700,13291550,3080,3080,3080,3080,43
|
|
20230920,093600,13159110,3085,3085,3085,3085,2
|
|
20230920,093500,13152940,3090,3090,3090,3090,1
|
|
20230920,093400,13149850,3090,3090,3090,3090,0
|
|
20230920,093300,13149850,3090,3080,3090,3080,46
|
|
20230920,093200,13008150,3085,3085,3085,3085,0
|
|
20230920,093100,13008150,3085,3085,3085,3085,1
|
|
20230920,093000,13005065,3085,3085,3085,3085,0
|
|
20230920,092900,13005065,3085,3085,3085,3080,1327
|
|
20230920,092800,8911490,3085,3090,3090,3085,3
|
|
20230920,092700,8902225,3085,3085,3085,3085,2
|
|
20230920,092600,8896055,3085,3085,3090,3085,12
|
|
20230920,092500,8858985,3075,3085,3085,3075,44
|
|
20230920,092400,8723595,3080,3080,3080,3080,0
|
|
20230920,092300,8723595,3080,3080,3080,3080,0
|
|
20230920,092200,8723595,3080,3080,3080,3080,41
|
|
20230920,092100,8597315,3085,3090,3090,3085,5
|
|
20230920,092000,8581870,3095,3090,3095,3090,2
|
|
20230920,091900,8575685,3075,3075,3075,3075,42
|
|
20230920,091800,8446535,3080,3085,3085,3080,3
|
|
20230920,091700,8437290,3090,3090,3090,3090,0
|
|
20230920,091600,8437290,3090,3090,3090,3090,3
|
|
20230920,091500,8428020,3090,3080,3095,3075,28
|
|
20230920,091400,8341535,3080,3085,3085,3080,92
|
|
20230920,091300,8058170,3090,3090,3090,3090,0
|
|
20230920,091200,8058170,3090,3095,3095,3090,106
|
|
20230920,091100,7730115,3090,3070,3090,3070,179
|
|
20230920,091000,7178215,3075,3080,3080,3075,4
|
|
20230920,090900,7165905,3080,3080,3080,3070,1202
|
|
20230920,090800,3475355,3070,3070,3070,3070,0
|
|
20230920,090700,3475355,3070,3070,3070,3070,0
|
|
20230920,090600,3475355,3070,3075,3075,3070,44
|
|
20230920,090500,3340265,3070,3070,3070,3070,0
|
|
20230920,090400,3340265,3070,3070,3070,3070,44
|
|
20230920,090300,3205185,3070,3075,3075,3070,82
|
|
20230920,090200,2953375,3075,3075,3075,3075,7
|
|
20230920,090100,2931850,3070,3070,3070,3070,45
|
|
20230920,090000,2793700,3070,3070,3070,3070,910
|