604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,190000,1032287395,3180,3180,3180,3180,0
|
|
20230904,185900,1032287395,3180,3180,3180,3180,0
|
|
20230904,185800,1032287395,3180,3180,3180,3180,0
|
|
20230904,185700,1032287395,3180,3180,3180,3180,0
|
|
20230904,185600,1032287395,3180,3180,3180,3180,0
|
|
20230904,185500,1032287395,3180,3180,3180,3180,0
|
|
20230904,185400,1032287395,3180,3180,3180,3180,0
|
|
20230904,185300,1032287395,3180,3180,3180,3180,0
|
|
20230904,185200,1032287395,3180,3180,3180,3180,0
|
|
20230904,185100,1032287395,3180,3180,3180,3180,0
|
|
20230904,185000,1032287395,3180,3180,3180,3180,0
|
|
20230904,184900,1032287395,3180,3180,3180,3180,0
|
|
20230904,184800,1032287395,3180,3180,3180,3180,0
|
|
20230904,184700,1032287395,3180,3180,3180,3180,0
|
|
20230904,184600,1032287395,3180,3180,3180,3180,0
|
|
20230904,184500,1032287395,3180,3180,3180,3180,0
|
|
20230904,184400,1032287395,3180,3180,3180,3180,0
|
|
20230904,184300,1032287395,3180,3180,3180,3180,0
|
|
20230904,184200,1032287395,3180,3180,3180,3180,0
|
|
20230904,184100,1032287395,3180,3180,3180,3180,0
|
|
20230904,184000,1032287395,3180,3180,3180,3180,0
|
|
20230904,183900,1032287395,3180,3180,3180,3180,0
|
|
20230904,183800,1032287395,3180,3180,3180,3180,0
|
|
20230904,183700,1032287395,3180,3180,3180,3180,0
|
|
20230904,183600,1032287395,3180,3180,3180,3180,0
|
|
20230904,183500,1032287395,3180,3180,3180,3180,0
|
|
20230904,183400,1032287395,3180,3180,3180,3180,0
|
|
20230904,183300,1032287395,3180,3180,3180,3180,0
|
|
20230904,183200,1032287395,3180,3180,3180,3180,0
|
|
20230904,183100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,183000,1032287395,3180,3180,3180,3180,0
|
|
20230904,182900,1032287395,3180,3180,3180,3180,0
|
|
20230904,182800,1032287395,3180,3180,3180,3180,0
|
|
20230904,182700,1032287395,3180,3180,3180,3180,0
|
|
20230904,182600,1032287395,3180,3180,3180,3180,0
|
|
20230904,182500,1032287395,3180,3180,3180,3180,0
|
|
20230904,182400,1032287395,3180,3180,3180,3180,0
|
|
20230904,182300,1032287395,3180,3180,3180,3180,0
|
|
20230904,182200,1032287395,3180,3180,3180,3180,0
|
|
20230904,182100,1032287395,3180,3180,3180,3180,0
|
|
20230904,182000,1032287395,3180,3180,3180,3180,0
|
|
20230904,181900,1032287395,3180,3180,3180,3180,0
|
|
20230904,181800,1032287395,3180,3180,3180,3180,0
|
|
20230904,181700,1032287395,3180,3180,3180,3180,0
|
|
20230904,181600,1032287395,3180,3180,3180,3180,0
|
|
20230904,181500,1032287395,3180,3180,3180,3180,0
|
|
20230904,181400,1032287395,3180,3180,3180,3180,0
|
|
20230904,181300,1032287395,3180,3180,3180,3180,0
|
|
20230904,181200,1032287395,3180,3180,3180,3180,0
|
|
20230904,181100,1032287395,3180,3180,3180,3180,0
|
|
20230904,181000,1032287395,3180,3180,3180,3180,0
|
|
20230904,180900,1032287395,3180,3180,3180,3180,0
|
|
20230904,180800,1032287395,3180,3180,3180,3180,0
|
|
20230904,180700,1032287395,3180,3180,3180,3180,0
|
|
20230904,180600,1032287395,3180,3180,3180,3180,0
|
|
20230904,180500,1032287395,3180,3180,3180,3180,0
|
|
20230904,180400,1032287395,3180,3180,3180,3180,0
|
|
20230904,180300,1032287395,3180,3180,3180,3180,0
|
|
20230904,180200,1032287395,3180,3180,3180,3180,0
|
|
20230904,180100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,180000,1032287395,3180,3180,3180,3180,0
|
|
20230904,175900,1032287395,3180,3180,3180,3180,0
|
|
20230904,175800,1032287395,3180,3180,3180,3180,0
|
|
20230904,175700,1032287395,3180,3180,3180,3180,0
|
|
20230904,175600,1032287395,3180,3180,3180,3180,0
|
|
20230904,175500,1032287395,3180,3180,3180,3180,0
|
|
20230904,175400,1032287395,3180,3180,3180,3180,0
|
|
20230904,175300,1032287395,3180,3180,3180,3180,0
|
|
20230904,175200,1032287395,3180,3180,3180,3180,0
|
|
20230904,175100,1032287395,3180,3180,3180,3180,0
|
|
20230904,175000,1032287395,3180,3180,3180,3180,0
|
|
20230904,174900,1032287395,3180,3180,3180,3180,0
|
|
20230904,174800,1032287395,3180,3180,3180,3180,0
|
|
20230904,174700,1032287395,3180,3180,3180,3180,0
|
|
20230904,174600,1032287395,3180,3180,3180,3180,0
|
|
20230904,174500,1032287395,3180,3180,3180,3180,0
|
|
20230904,174400,1032287395,3180,3180,3180,3180,0
|
|
20230904,174300,1032287395,3180,3180,3180,3180,0
|
|
20230904,174200,1032287395,3180,3180,3180,3180,0
|
|
20230904,174100,1032287395,3180,3180,3180,3180,0
|
|
20230904,174000,1032287395,3180,3180,3180,3180,0
|
|
20230904,173900,1032287395,3180,3180,3180,3180,0
|
|
20230904,173800,1032287395,3180,3180,3180,3180,0
|
|
20230904,173700,1032287395,3180,3180,3180,3180,0
|
|
20230904,173600,1032287395,3180,3180,3180,3180,0
|
|
20230904,173500,1032287395,3180,3180,3180,3180,0
|
|
20230904,173400,1032287395,3180,3180,3180,3180,0
|
|
20230904,173300,1032287395,3180,3180,3180,3180,0
|
|
20230904,173200,1032287395,3180,3180,3180,3180,0
|
|
20230904,173100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,173000,1032287395,3180,3180,3180,3180,0
|
|
20230904,172900,1032287395,3180,3180,3180,3180,0
|
|
20230904,172800,1032287395,3180,3180,3180,3180,0
|
|
20230904,172700,1032287395,3180,3180,3180,3180,0
|
|
20230904,172600,1032287395,3180,3180,3180,3180,0
|
|
20230904,172500,1032287395,3180,3180,3180,3180,0
|
|
20230904,172400,1032287395,3180,3180,3180,3180,0
|
|
20230904,172300,1032287395,3180,3180,3180,3180,0
|
|
20230904,172200,1032287395,3180,3180,3180,3180,0
|
|
20230904,172100,1032287395,3180,3180,3180,3180,0
|
|
20230904,172000,1032287395,3180,3180,3180,3180,0
|
|
20230904,171900,1032287395,3180,3180,3180,3180,0
|
|
20230904,171800,1032287395,3180,3180,3180,3180,0
|
|
20230904,171700,1032287395,3180,3180,3180,3180,0
|
|
20230904,171600,1032287395,3180,3180,3180,3180,0
|
|
20230904,171500,1032287395,3180,3180,3180,3180,0
|
|
20230904,171400,1032287395,3180,3180,3180,3180,0
|
|
20230904,171300,1032287395,3180,3180,3180,3180,0
|
|
20230904,171200,1032287395,3180,3180,3180,3180,0
|
|
20230904,171100,1032287395,3180,3180,3180,3180,0
|
|
20230904,171000,1032287395,3180,3180,3180,3180,0
|
|
20230904,170900,1032287395,3180,3180,3180,3180,0
|
|
20230904,170800,1032287395,3180,3180,3180,3180,0
|
|
20230904,170700,1032287395,3180,3180,3180,3180,0
|
|
20230904,170600,1032287395,3180,3180,3180,3180,0
|
|
20230904,170500,1032287395,3180,3180,3180,3180,0
|
|
20230904,170400,1032287395,3180,3180,3180,3180,0
|
|
20230904,170300,1032287395,3180,3180,3180,3180,0
|
|
20230904,170200,1032287395,3180,3180,3180,3180,0
|
|
20230904,170100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,170000,1032287395,3180,3180,3180,3180,0
|
|
20230904,165900,1032287395,3180,3180,3180,3180,0
|
|
20230904,165800,1032287395,3180,3180,3180,3180,0
|
|
20230904,165700,1032287395,3180,3180,3180,3180,0
|
|
20230904,165600,1032287395,3180,3180,3180,3180,0
|
|
20230904,165500,1032287395,3180,3180,3180,3180,0
|
|
20230904,165400,1032287395,3180,3180,3180,3180,0
|
|
20230904,165300,1032287395,3180,3180,3180,3180,0
|
|
20230904,165200,1032287395,3180,3180,3180,3180,0
|
|
20230904,165100,1032287395,3180,3180,3180,3180,0
|
|
20230904,165000,1032287395,3180,3180,3180,3180,0
|
|
20230904,164900,1032287395,3180,3180,3180,3180,0
|
|
20230904,164800,1032287395,3180,3180,3180,3180,0
|
|
20230904,164700,1032287395,3180,3180,3180,3180,0
|
|
20230904,164600,1032287395,3180,3180,3180,3180,0
|
|
20230904,164500,1032287395,3180,3180,3180,3180,0
|
|
20230904,164400,1032287395,3180,3180,3180,3180,0
|
|
20230904,164300,1032287395,3180,3180,3180,3180,0
|
|
20230904,164200,1032287395,3180,3180,3180,3180,0
|
|
20230904,164100,1032287395,3180,3180,3180,3180,0
|
|
20230904,164000,1032287395,3180,3180,3180,3180,0
|
|
20230904,163900,1032287395,3180,3180,3180,3180,0
|
|
20230904,163800,1032287395,3180,3180,3180,3180,0
|
|
20230904,163700,1032287395,3180,3180,3180,3180,0
|
|
20230904,163600,1032287395,3180,3180,3180,3180,0
|
|
20230904,163500,1032287395,3180,3180,3180,3180,0
|
|
20230904,163400,1032287395,3180,3180,3180,3180,0
|
|
20230904,163300,1032287395,3180,3180,3180,3180,0
|
|
20230904,163200,1032287395,3180,3180,3180,3180,0
|
|
20230904,163100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,163000,1032287395,3180,3180,3180,3180,0
|
|
20230904,162900,1032287395,3180,3180,3180,3180,0
|
|
20230904,162800,1032287395,3180,3180,3180,3180,0
|
|
20230904,162700,1032287395,3180,3180,3180,3180,0
|
|
20230904,162600,1032287395,3180,3180,3180,3180,0
|
|
20230904,162500,1032287395,3180,3180,3180,3180,0
|
|
20230904,162400,1032287395,3180,3180,3180,3180,0
|
|
20230904,162300,1032287395,3180,3180,3180,3180,0
|
|
20230904,162200,1032287395,3180,3180,3180,3180,0
|
|
20230904,162100,1032287395,3180,3180,3180,3180,0
|
|
20230904,162000,1032287395,3180,3180,3180,3180,0
|
|
20230904,161900,1032287395,3180,3180,3180,3180,0
|
|
20230904,161800,1032287395,3180,3180,3180,3180,0
|
|
20230904,161700,1032287395,3180,3180,3180,3180,0
|
|
20230904,161600,1032287395,3180,3180,3180,3180,0
|
|
20230904,161500,1032287395,3180,3180,3180,3180,0
|
|
20230904,161400,1032287395,3180,3180,3180,3180,0
|
|
20230904,161300,1032287395,3180,3180,3180,3180,0
|
|
20230904,161200,1032287395,3180,3180,3180,3180,0
|
|
20230904,161100,1032287395,3180,3180,3180,3180,0
|
|
20230904,161000,1032287395,3180,3180,3180,3180,0
|
|
20230904,160900,1032287395,3180,3180,3180,3180,0
|
|
20230904,160800,1032287395,3180,3180,3180,3180,0
|
|
20230904,160700,1032287395,3180,3180,3180,3180,0
|
|
20230904,160600,1032287395,3180,3180,3180,3180,0
|
|
20230904,160500,1032287395,3180,3180,3180,3180,0
|
|
20230904,160400,1032287395,3180,3180,3180,3180,0
|
|
20230904,160300,1032287395,3180,3180,3180,3180,0
|
|
20230904,160200,1032287395,3180,3180,3180,3180,0
|
|
20230904,160100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,160000,1032287395,3180,3180,3180,3180,0
|
|
20230904,155900,1032287395,3180,3180,3180,3180,0
|
|
20230904,155800,1032287395,3180,3180,3180,3180,0
|
|
20230904,155700,1032287395,3180,3180,3180,3180,0
|
|
20230904,155600,1032287395,3180,3180,3180,3180,0
|
|
20230904,155500,1032287395,3180,3180,3180,3180,0
|
|
20230904,155400,1032287395,3180,3180,3180,3180,0
|
|
20230904,155300,1032287395,3180,3180,3180,3180,0
|
|
20230904,155200,1032287395,3180,3180,3180,3180,0
|
|
20230904,155100,1032287395,3180,3180,3180,3180,0
|
|
20230904,155000,1032287395,3180,3180,3180,3180,0
|
|
20230904,154900,1032287395,3180,3180,3180,3180,0
|
|
20230904,154800,1032287395,3180,3180,3180,3180,0
|
|
20230904,154700,1032287395,3180,3180,3180,3180,0
|
|
20230904,154600,1032287395,3180,3180,3180,3180,0
|
|
20230904,154500,1032287395,3180,3180,3180,3180,0
|
|
20230904,154400,1032287395,3180,3180,3180,3180,0
|
|
20230904,154300,1032287395,3180,3180,3180,3180,0
|
|
20230904,154200,1032287395,3180,3180,3180,3180,0
|
|
20230904,154100,1032287395,3180,3180,3180,3180,0
|
|
20230904,154000,1032287395,3180,3180,3180,3180,0
|
|
20230904,153900,1032287395,3180,3180,3180,3180,0
|
|
20230904,153800,1032287395,3180,3180,3180,3180,0
|
|
20230904,153700,1032287395,3180,3180,3180,3180,0
|
|
20230904,153600,1032287395,3180,3180,3180,3180,0
|
|
20230904,153500,1032287395,3180,3180,3180,3180,0
|
|
20230904,153400,1032287395,3180,3180,3180,3180,0
|
|
20230904,153300,1032287395,3180,3180,3180,3180,0
|
|
20230904,153200,1032287395,3180,3180,3180,3180,0
|
|
20230904,153100,1032287395,3180,3180,3180,3180,1510
|
|
20230904,153000,1032287395,3180,3180,3180,3180,1510
|
|
20230904,152900,1027485595,3190,3190,3190,3190,0
|
|
20230904,152800,1027485595,3190,3190,3190,3190,0
|
|
20230904,152700,1027485595,3190,3190,3190,3190,0
|
|
20230904,152600,1027485595,3190,3190,3190,3190,0
|
|
20230904,152500,1027485595,3190,3190,3190,3190,0
|
|
20230904,152400,1027485595,3190,3190,3190,3190,0
|
|
20230904,152300,1027485595,3190,3190,3190,3190,0
|
|
20230904,152200,1027485595,3190,3190,3190,3190,0
|
|
20230904,152100,1027485595,3190,3190,3190,3190,0
|
|
20230904,152000,1027485595,3190,3190,3190,3190,0
|
|
20230904,151900,1027485595,3190,3190,3190,3180,959
|
|
20230904,151800,1024429100,3190,3185,3190,3185,889
|
|
20230904,151700,1021597625,3185,3190,3190,3185,139
|
|
20230904,151600,1021154720,3190,3190,3190,3190,6
|
|
20230904,151500,1021135580,3185,3185,3185,3185,430
|
|
20230904,151400,1019766030,3185,3180,3185,3180,967
|
|
20230904,151300,1016688155,3185,3185,3185,3185,2
|
|
20230904,151200,1016681785,3185,3180,3185,3180,3247
|
|
20230904,151100,1006351325,3180,3180,3185,3180,2343
|
|
20230904,151000,998895370,3185,3185,3185,3185,822
|
|
20230904,150900,996277300,3190,3185,3190,3185,726
|
|
20230904,150800,993964980,3185,3185,3185,3185,330
|
|
20230904,150700,992913930,3185,3190,3190,3185,1379
|
|
20230904,150600,988519920,3185,3185,3185,3185,50
|
|
20230904,150500,988360670,3185,3190,3190,3185,51
|
|
20230904,150400,988198230,3185,3185,3185,3185,15
|
|
20230904,150300,988150455,3185,3185,3185,3185,161
|
|
20230904,150200,987637670,3190,3180,3190,3180,89
|
|
20230904,150100,987354640,3190,3185,3190,3185,502
|
|
20230904,150000,985755760,3185,3185,3185,3185,221
|
|
20230904,145900,985051875,3190,3190,3190,3190,500
|
|
20230904,145800,983456875,3190,3180,3190,3180,305
|
|
20230904,145700,982483975,3190,3190,3190,3190,0
|
|
20230904,145600,982483975,3190,3190,3190,3190,0
|
|
20230904,145500,982483975,3190,3185,3190,3185,1940
|
|
20230904,145400,976305070,3185,3185,3185,3185,1795
|
|
20230904,145300,970587995,3185,3185,3185,3185,1480
|
|
20230904,145200,965874195,3185,3185,3185,3185,1
|
|
20230904,145100,965871010,3180,3180,3180,3180,1000
|
|
20230904,145000,962691010,3180,3185,3185,3180,91
|
|
20230904,144900,962401625,3180,3180,3180,3180,751
|
|
20230904,144800,960013445,3180,3180,3180,3180,500
|
|
20230904,144700,958423445,3180,3180,3180,3180,0
|
|
20230904,144600,958423445,3180,3175,3180,3175,71
|
|
20230904,144500,958197670,3180,3175,3180,3175,98
|
|
20230904,144400,957886035,3180,3185,3185,3180,109
|
|
20230904,144300,957539385,3180,3175,3185,3175,881
|
|
20230904,144200,954741500,3170,3170,3170,3170,882
|
|
20230904,144100,951945560,3175,3175,3175,3175,10
|
|
20230904,144000,951913810,3175,3175,3175,3175,442
|
|
20230904,143900,950510460,3170,3175,3175,3170,8828
|
|
20230904,143800,922521170,3175,3180,3180,3175,1137
|
|
20230904,143700,918908645,3180,3180,3180,3175,950
|
|
20230904,143600,915889870,3180,3180,3180,3175,11
|
|
20230904,143500,915854895,3180,3185,3185,3180,1087
|
|
20230904,143400,912398210,3180,3180,3180,3180,5
|
|
20230904,143300,912382310,3180,3180,3180,3175,103
|
|
20230904,143200,912055065,3175,3185,3185,3175,5280
|
|
20230904,143100,895268440,3185,3190,3190,3185,1233
|
|
20230904,143000,891340785,3190,3190,3190,3190,70
|
|
20230904,142900,891117485,3190,3190,3190,3190,15
|
|
20230904,142800,891069635,3190,3190,3195,3190,805
|
|
20230904,142700,888501660,3195,3195,3195,3195,5
|
|
20230904,142600,888485685,3195,3195,3195,3195,53
|
|
20230904,142500,888316350,3195,3195,3195,3190,210
|
|
20230904,142400,887646400,3190,3195,3195,3190,734
|
|
20230904,142300,885304890,3195,3195,3195,3190,753
|
|
20230904,142200,882902720,3195,3195,3195,3195,652
|
|
20230904,142100,880819580,3195,3190,3195,3190,1933
|
|
20230904,142000,874646400,3190,3195,3195,3190,269
|
|
20230904,141900,873787245,3195,3195,3195,3195,303
|
|
20230904,141800,872819160,3190,3195,3195,3190,1556
|
|
20230904,141700,867850240,3195,3190,3195,3190,508
|
|
20230904,141600,866229680,3195,3195,3195,3195,5
|
|
20230904,141500,866213705,3195,3195,3195,3195,2414
|
|
20230904,141400,858500975,3195,3195,3195,3195,11
|
|
20230904,141300,858465830,3190,3190,3190,3190,25
|
|
20230904,141200,858386080,3195,3195,3195,3195,13
|
|
20230904,141100,858344545,3190,3190,3190,3190,665
|
|
20230904,141000,856223195,3195,3195,3195,3195,0
|
|
20230904,140900,856223195,3195,3190,3195,3190,261
|
|
20230904,140800,855389345,3195,3195,3195,3195,1
|
|
20230904,140700,855386150,3195,3195,3195,3195,0
|
|
20230904,140600,855386150,3195,3195,3195,3195,10
|
|
20230904,140500,855354200,3195,3195,3195,3195,41
|
|
20230904,140400,855223205,3195,3195,3195,3195,16
|
|
20230904,140300,855172085,3195,3195,3195,3195,0
|
|
20230904,140200,855172085,3195,3195,3195,3195,30
|
|
20230904,140100,855076235,3190,3190,3190,3190,1500
|
|
20230904,140000,850291235,3195,3195,3195,3190,57
|
|
20230904,135900,850109125,3195,3190,3195,3190,2038
|
|
20230904,135800,843607900,3185,3185,3185,3185,431
|
|
20230904,135700,842235165,3185,3185,3185,3185,30
|
|
20230904,135600,842139615,3185,3185,3185,3185,0
|
|
20230904,135500,842139615,3185,3180,3185,3180,281
|
|
20230904,135400,841244675,3185,3185,3185,3185,1
|
|
20230904,135300,841241490,3185,3180,3185,3180,61
|
|
20230904,135200,841047505,3180,3185,3185,3180,6
|
|
20230904,135100,841028405,3185,3185,3185,3185,42
|
|
20230904,135000,840894635,3185,3185,3185,3185,10
|
|
20230904,134900,840862785,3185,3185,3185,3185,7
|
|
20230904,134800,840840490,3175,3175,3175,3175,1
|
|
20230904,134700,840837315,3175,3175,3175,3175,20
|
|
20230904,134600,840773815,3180,3180,3180,3180,322
|
|
20230904,134500,839749855,3185,3185,3185,3185,501
|
|
20230904,134400,838154170,3185,3185,3185,3185,1
|
|
20230904,134300,838150985,3175,3175,3175,3175,0
|
|
20230904,134200,838150985,3175,3175,3175,3175,0
|
|
20230904,134100,838150985,3175,3175,3175,3175,0
|
|
20230904,134000,838150985,3175,3175,3175,3175,0
|
|
20230904,133900,838150985,3175,3175,3175,3175,1715
|
|
20230904,133800,832705860,3180,3180,3180,3180,495
|
|
20230904,133700,831131760,3185,3185,3185,3185,218
|
|
20230904,133600,830437430,3180,3180,3180,3180,110
|
|
20230904,133500,830087630,3180,3180,3180,3180,200
|
|
20230904,133400,829451630,3185,3185,3185,3185,232
|
|
20230904,133300,828712710,3185,3185,3185,3185,6
|
|
20230904,133200,828693600,3185,3185,3185,3185,3
|
|
20230904,133100,828684045,3185,3185,3185,3185,1
|
|
20230904,133000,828680860,3175,3175,3175,3175,9
|
|
20230904,132900,828652285,3185,3185,3185,3185,4
|
|
20230904,132800,828639545,3170,3175,3175,3170,408
|
|
20230904,132700,827344195,3175,3175,3175,3175,61
|
|
20230904,132600,827150520,3170,3170,3170,3170,3683
|
|
20230904,132500,815475410,3170,3170,3170,3170,0
|
|
20230904,132400,815475410,3170,3160,3170,3160,41
|
|
20230904,132300,815345450,3165,3165,3170,3165,193
|
|
20230904,132200,814734225,3165,3160,3165,3160,39
|
|
20230904,132100,814610795,3165,3165,3165,3165,285
|
|
20230904,132000,813708770,3165,3170,3170,3165,2236
|
|
20230904,131900,806621770,3175,3175,3175,3175,10
|
|
20230904,131800,806590020,3175,3170,3175,3170,211
|
|
20230904,131700,805921095,3170,3170,3170,3170,693
|
|
20230904,131600,803724285,3170,3160,3170,3160,1762
|
|
20230904,131500,798156350,3160,3160,3160,3155,748
|
|
20230904,131400,795792675,3160,3160,3160,3155,89
|
|
20230904,131300,795511685,3160,3170,3170,3155,7106
|
|
20230904,131200,773051865,3170,3175,3175,3170,2598
|
|
20230904,131100,764814790,3170,3180,3180,3170,3501
|
|
20230904,131000,753714535,3180,3190,3190,3175,4864
|
|
20230904,130900,738257085,3190,3190,3190,3190,2
|
|
20230904,130800,738250705,3190,3190,3190,3190,24
|
|
20230904,130700,738174145,3185,3185,3185,3185,0
|
|
20230904,130600,738174145,3185,3185,3185,3185,30
|
|
20230904,130500,738078595,3180,3190,3190,3180,6010
|
|
20230904,130400,718941915,3190,3190,3190,3190,21
|
|
20230904,130300,718874925,3190,3190,3190,3185,1477
|
|
20230904,130200,714169660,3195,3195,3195,3195,510
|
|
20230904,130100,712540210,3195,3195,3195,3195,0
|
|
20230904,130000,712540210,3195,3190,3195,3190,104
|
|
20230904,125900,712208430,3185,3185,3185,3185,0
|
|
20230904,125800,712208430,3185,3185,3185,3185,52
|
|
20230904,125700,712042810,3195,3195,3195,3195,0
|
|
20230904,125600,712042810,3195,3190,3195,3190,105
|
|
20230904,125500,711707360,3190,3190,3190,3190,0
|
|
20230904,125400,711707360,3190,3190,3190,3190,1749
|
|
20230904,125300,706128050,3195,3195,3195,3195,107
|
|
20230904,125200,705786185,3195,3195,3195,3195,0
|
|
20230904,125100,705786185,3195,3195,3195,3195,707
|
|
20230904,125000,703527320,3200,3195,3200,3195,34
|
|
20230904,124900,703418650,3195,3195,3195,3195,4
|
|
20230904,124800,703405870,3195,3195,3200,3195,225
|
|
20230904,124700,702686950,3195,3195,3195,3195,2441
|
|
20230904,124600,694887955,3195,3195,3195,3195,1006
|
|
20230904,124500,691673785,3200,3200,3200,3200,1439
|
|
20230904,124400,687068985,3195,3195,3195,3195,995
|
|
20230904,124300,683889960,3195,3195,3195,3195,2008
|
|
20230904,124200,677474400,3195,3195,3195,3195,409
|
|
20230904,124100,676167645,3195,3195,3195,3195,0
|
|
20230904,124000,676167645,3195,3195,3200,3195,2008
|
|
20230904,123900,669745860,3190,3195,3195,3190,6
|
|
20230904,123800,669726715,3195,3190,3195,3190,47
|
|
20230904,123700,669576780,3195,3200,3200,3190,121
|
|
20230904,123600,669190585,3200,3190,3200,3190,1156
|
|
20230904,123500,665502935,3185,3185,3185,3185,1300
|
|
20230904,123400,661362435,3185,3185,3185,3185,1541
|
|
20230904,123300,656454350,3190,3190,3190,3190,120
|
|
20230904,123200,656071550,3190,3190,3190,3190,21
|
|
20230904,123100,656004560,3185,3185,3185,3185,60
|
|
20230904,123000,655813460,3185,3190,3190,3185,505
|
|
20230904,122900,654204955,3185,3190,3190,3180,604
|
|
20230904,122800,652281145,3190,3185,3190,3185,1724
|
|
20230904,122700,646790200,3190,3190,3190,3190,1
|
|
20230904,122600,646787010,3190,3195,3200,3190,1447
|
|
20230904,122500,642170000,3200,3200,3200,3200,0
|
|
20230904,122400,642170000,3200,3195,3200,3195,1006
|
|
20230904,122300,638955800,3200,3195,3200,3190,1091
|
|
20230904,122200,635472145,3200,3200,3200,3200,1
|
|
20230904,122100,635468945,3200,3190,3200,3190,105
|
|
20230904,122000,635133985,3185,3190,3190,3185,612
|
|
20230904,121900,633183205,3190,3185,3190,3180,12352
|
|
20230904,121800,593866545,3190,3190,3190,3185,1217
|
|
20230904,121700,589984530,3195,3195,3195,3195,52
|
|
20230904,121600,589818390,3195,3190,3200,3190,618
|
|
20230904,121500,587842485,3195,3195,3200,3195,805
|
|
20230904,121400,585266665,3200,3200,3200,3200,1
|
|
20230904,121300,585263465,3190,3195,3200,3190,111
|
|
20230904,121200,584908865,3195,3195,3195,3195,5
|
|
20230904,121100,584892890,3195,3195,3200,3190,721
|
|
20230904,121000,582588970,3190,3190,3190,3190,6
|
|
20230904,120900,582569830,3190,3190,3190,3190,73
|
|
20230904,120800,582336960,3190,3190,3190,3190,0
|
|
20230904,120700,582336960,3190,3190,3190,3190,10
|
|
20230904,120600,582305060,3190,3190,3190,3190,0
|
|
20230904,120500,582305060,3190,3190,3190,3190,6
|
|
20230904,120400,582285920,3200,3190,3200,3190,482
|
|
20230904,120300,580748330,3190,3190,3190,3190,29
|
|
20230904,120200,580655820,3185,3185,3185,3185,31
|
|
20230904,120100,580557085,3185,3190,3190,3185,1604
|
|
20230904,120000,575440375,3190,3200,3200,3190,2636
|
|
20230904,115900,567016485,3200,3200,3200,3200,1990
|
|
20230904,115800,560648485,3205,3205,3205,3205,0
|
|
20230904,115700,560648485,3205,3205,3205,3205,70
|
|
20230904,115600,560424135,3205,3205,3210,3205,1067
|
|
20230904,115500,557004395,3210,3210,3210,3210,496
|
|
20230904,115400,555412235,3210,3210,3210,3210,74
|
|
20230904,115300,555174695,3210,3210,3210,3210,0
|
|
20230904,115200,555174695,3210,3205,3210,3205,2
|
|
20230904,115100,555168280,3210,3210,3210,3200,164
|
|
20230904,115000,554642605,3210,3205,3210,3205,293
|
|
20230904,114900,553703535,3200,3200,3205,3200,5
|
|
20230904,114800,553687525,3205,3200,3205,3200,41
|
|
20230904,114700,553556305,3205,3205,3205,3200,500
|
|
20230904,114600,551953880,3205,3205,3205,3205,521
|
|
20230904,114500,550284075,3205,3205,3205,3205,3
|
|
20230904,114400,550274460,3210,3210,3210,3205,71
|
|
20230904,114300,550046725,3210,3210,3210,3210,17
|
|
20230904,114200,549992155,3210,3210,3210,3210,1026
|
|
20230904,114100,546698695,3210,3210,3210,3210,0
|
|
20230904,114000,546698695,3210,3210,3210,3210,1
|
|
20230904,113900,546695485,3210,3210,3210,3210,0
|
|
20230904,113800,546695485,3210,3210,3210,3210,0
|
|
20230904,113700,546695485,3210,3210,3210,3210,1
|
|
20230904,113600,546692275,3210,3210,3210,3210,1
|
|
20230904,113500,546689065,3210,3210,3210,3210,308
|
|
20230904,113400,545700385,3210,3210,3210,3210,3
|
|
20230904,113300,545690755,3210,3210,3210,3210,1
|
|
20230904,113200,545687545,3210,3210,3210,3210,1
|
|
20230904,113100,545684335,3210,3210,3210,3210,1
|
|
20230904,113000,545681125,3210,3210,3210,3210,2
|
|
20230904,112900,545674705,3210,3210,3210,3210,9
|
|
20230904,112800,545645815,3210,3210,3210,3210,0
|
|
20230904,112700,545645815,3210,3210,3210,3210,0
|
|
20230904,112600,545645815,3210,3210,3210,3210,15
|
|
20230904,112500,545597665,3210,3210,3210,3210,0
|
|
20230904,112400,545597665,3210,3210,3210,3210,1
|
|
20230904,112300,545594455,3210,3210,3210,3200,11
|
|
20230904,112200,545559180,3205,3215,3220,3205,628
|
|
20230904,112100,543541760,3215,3215,3215,3210,246
|
|
20230904,112000,542751290,3220,3220,3220,3220,0
|
|
20230904,111900,542751290,3220,3210,3220,3210,730
|
|
20230904,111800,540406930,3210,3210,3210,3210,478
|
|
20230904,111700,538872550,3220,3190,3220,3190,5434
|
|
20230904,111600,521450010,3190,3195,3195,3190,261
|
|
20230904,111500,520617405,3190,3190,3190,3190,3086
|
|
20230904,111400,510773065,3195,3200,3200,3195,682
|
|
20230904,111300,508594060,3200,3195,3200,3195,201
|
|
20230904,111200,507950865,3195,3195,3195,3195,1312
|
|
20230904,111100,503759025,3200,3200,3200,3200,0
|
|
20230904,111000,503759025,3200,3200,3200,3195,937
|
|
20230904,110900,500764320,3205,3205,3205,3205,62
|
|
20230904,110800,500565610,3200,3205,3205,3195,1140
|
|
20230904,110700,496920770,3200,3210,3210,3200,91
|
|
20230904,110600,496629560,3200,3210,3210,3200,301
|
|
20230904,110500,495665350,3200,3205,3205,3200,10786
|
|
20230904,110400,461149650,3205,3210,3210,3205,2022
|
|
20230904,110300,454663735,3215,3215,3215,3215,0
|
|
20230904,110200,454663735,3215,3215,3215,3215,500
|
|
20230904,110100,453056235,3215,3215,3215,3215,310
|
|
20230904,110000,452059585,3215,3215,3215,3215,300
|
|
20230904,105900,451095085,3215,3210,3215,3210,394
|
|
20230904,105800,449829845,3210,3205,3210,3205,170
|
|
20230904,105700,449284495,3205,3205,3205,3205,294
|
|
20230904,105600,448342225,3205,3200,3205,3200,261
|
|
20230904,105500,447506420,3200,3195,3200,3195,2225
|
|
20230904,105400,440389835,3195,3195,3195,3195,101
|
|
20230904,105300,440067140,3195,3195,3195,3190,926
|
|
20230904,105200,437112615,3190,3200,3200,3180,5499
|
|
20230904,105100,419598000,3200,3200,3200,3200,0
|
|
20230904,105000,419598000,3200,3200,3200,3200,1
|
|
20230904,104900,419594800,3195,3195,3195,3195,206
|
|
20230904,104800,418936630,3205,3195,3205,3195,208
|
|
20230904,104700,418271950,3195,3205,3205,3195,809
|
|
20230904,104600,415687185,3195,3200,3200,3195,193
|
|
20230904,104500,415069590,3210,3200,3210,3200,2
|
|
20230904,104400,415063180,3210,3210,3210,3210,1
|
|
20230904,104300,415059970,3195,3210,3210,3195,2
|
|
20230904,104200,415053565,3200,3210,3210,3190,5528
|
|
20230904,104100,397393880,3210,3210,3210,3210,759
|
|
20230904,104000,394957490,3215,3215,3215,3215,1
|
|
20230904,103900,394954275,3200,3210,3210,3200,1301
|
|
20230904,103800,390782550,3220,3220,3220,3220,0
|
|
20230904,103700,390782550,3220,3220,3220,3220,0
|
|
20230904,103600,390782550,3220,3215,3220,3215,573
|
|
20230904,103500,388940190,3205,3210,3210,3205,2000
|
|
20230904,103400,382530140,3205,3205,3205,3205,0
|
|
20230904,103300,382530140,3205,3220,3220,3205,3
|
|
20230904,103200,382520495,3220,3220,3220,3220,6
|
|
20230904,103100,382501175,3210,3210,3210,3210,409
|
|
20230904,103000,381188285,3220,3220,3225,3190,10178
|
|
20230904,102900,348586020,3230,3230,3230,3230,0
|
|
20230904,102800,348586020,3230,3230,3230,3230,1
|
|
20230904,102700,348582790,3220,3220,3220,3220,2
|
|
20230904,102600,348576350,3230,3225,3230,3225,1006
|
|
20230904,102500,345331995,3230,3230,3230,3230,1
|
|
20230904,102400,345328765,3225,3225,3225,3225,0
|
|
20230904,102300,345328765,3225,3225,3225,3225,0
|
|
20230904,102200,345328765,3225,3235,3235,3225,37
|
|
20230904,102100,345209420,3235,3225,3235,3225,241
|
|
20230904,102000,344432185,3225,3230,3230,3225,333
|
|
20230904,101900,343356800,3230,3235,3235,3230,2
|
|
20230904,101800,343350335,3230,3230,3230,3230,0
|
|
20230904,101700,343350335,3230,3230,3230,3230,669
|
|
20230904,101600,341189465,3230,3230,3230,3230,2
|
|
20230904,101500,341183005,3230,3230,3230,3230,10
|
|
20230904,101400,341150705,3225,3230,3230,3210,2035
|
|
20230904,101300,334608660,3215,3220,3220,3215,3686
|
|
20230904,101200,322758020,3215,3220,3220,3215,1000
|
|
20230904,101100,319542180,3230,3230,3230,3230,1
|
|
20230904,101000,319538950,3225,3225,3225,3225,196
|
|
20230904,100900,318906850,3225,3225,3225,3225,1
|
|
20230904,100800,318903625,3230,3235,3235,3230,365
|
|
20230904,100700,317724130,3240,3245,3245,3240,1196
|
|
20230904,100600,313848780,3255,3250,3255,3245,342
|
|
20230904,100500,312738430,3260,3250,3265,3250,272
|
|
20230904,100400,311851715,3250,3255,3265,3250,155
|
|
20230904,100300,311347460,3250,3255,3255,3250,242
|
|
20230904,100200,310560730,3265,3245,3265,3245,1309
|
|
20230904,100100,306312825,3250,3245,3250,3245,96
|
|
20230904,100000,306001300,3245,3255,3255,3240,1341
|
|
20230904,095900,301648540,3265,3260,3265,3255,767
|
|
20230904,095800,299151660,3265,3265,3265,3265,0
|
|
20230904,095700,299151660,3265,3260,3265,3260,1126
|
|
20230904,095600,295480895,3245,3250,3250,3245,3382
|
|
20230904,095500,284504395,3245,3240,3245,3240,883
|
|
20230904,095400,281640350,3245,3250,3250,3245,497
|
|
20230904,095300,280026995,3265,3270,3270,3255,120
|
|
20230904,095200,279636370,3260,3260,3260,3260,371
|
|
20230904,095100,278426910,3275,3275,3275,3275,0
|
|
20230904,095000,278426910,3275,3275,3275,3255,2238
|
|
20230904,094900,271138150,3260,3275,3275,3260,307
|
|
20230904,094800,270136880,3275,3270,3275,3260,2067
|
|
20230904,094700,263393630,3280,3280,3280,3280,1
|
|
20230904,094600,263390350,3270,3270,3270,3270,89
|
|
20230904,094500,263099320,3280,3270,3280,3270,630
|
|
20230904,094400,261037105,3270,3270,3270,3270,50
|
|
20230904,094300,260873605,3270,3275,3275,3270,165
|
|
20230904,094200,260334050,3260,3260,3260,3260,2033
|
|
20230904,094100,253706470,3255,3270,3270,3250,6221
|
|
20230904,094000,233446335,3260,3275,3275,3255,2341
|
|
20230904,093900,225814685,3260,3260,3280,3260,1732
|
|
20230904,093800,220163880,3260,3260,3260,3255,1209
|
|
20230904,093700,216223000,3265,3250,3265,3250,3956
|
|
20230904,093600,203355045,3250,3220,3250,3220,11995
|
|
20230904,093500,164557095,3220,3220,3220,3220,1270
|
|
20230904,093400,160467695,3220,3220,3220,3220,624
|
|
20230904,093300,158458415,3220,3220,3220,3220,24
|
|
20230904,093200,158381135,3220,3220,3220,3220,12
|
|
20230904,093100,158342495,3220,3215,3220,3215,17
|
|
20230904,093000,158287760,3220,3205,3220,3205,818
|
|
20230904,092900,155665875,3205,3200,3205,3200,126
|
|
20230904,092800,155262110,3200,3210,3210,3200,1926
|
|
20230904,092700,149098645,3200,3210,3210,3200,840
|
|
20230904,092600,146407740,3210,3210,3210,3210,11
|
|
20230904,092500,146372430,3210,3225,3225,3210,1708
|
|
20230904,092400,140887625,3225,3225,3225,3225,23
|
|
20230904,092300,140813450,3225,3220,3225,3220,1001
|
|
20230904,092200,137590225,3220,3225,3230,3215,1454
|
|
20230904,092100,132907085,3225,3225,3225,3225,134
|
|
20230904,092000,132474935,3225,3225,3225,3225,647
|
|
20230904,091900,130388360,3225,3215,3225,3215,573
|
|
20230904,091800,128545515,3215,3215,3215,3215,382
|
|
20230904,091700,127317385,3210,3210,3210,3210,101
|
|
20230904,091600,126993175,3210,3200,3210,3200,2123
|
|
20230904,091500,120188905,3205,3210,3210,3190,2384
|
|
20230904,091400,112577020,3190,3205,3210,3190,4681
|
|
20230904,091300,97622685,3200,3220,3220,3190,12356
|
|
20230904,091200,58070335,3220,3225,3225,3215,609
|
|
20230904,091100,56111235,3225,3240,3240,3225,359
|
|
20230904,091000,54949585,3235,3250,3250,3235,1022
|
|
20230904,090900,51634670,3245,3245,3245,3240,444
|
|
20230904,090800,50194125,3255,3260,3260,3235,318
|
|
20230904,090700,49164895,3240,3215,3240,3215,4110
|
|
20230904,090600,35901500,3215,3210,3215,3210,5
|
|
20230904,090500,35885445,3210,3225,3225,3205,1142
|
|
20230904,090400,32216680,3225,3225,3225,3225,11
|
|
20230904,090300,32181205,3225,3225,3225,3225,1
|
|
20230904,090200,32177980,3210,3225,3225,3205,886
|
|
20230904,090100,29335155,3210,3240,3240,3210,5289
|
|
20230904,090000,12264800,3240,3265,3275,3240,3762
|