604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190100,652343415,3170,3170,3170,3170,7041
|
|
20230905,190000,652343415,3170,3170,3170,3170,0
|
|
20230905,185900,652343415,3170,3170,3170,3170,0
|
|
20230905,185800,652343415,3170,3170,3170,3170,0
|
|
20230905,185700,652343415,3170,3170,3170,3170,0
|
|
20230905,185600,652343415,3170,3170,3170,3170,0
|
|
20230905,185500,652343415,3170,3170,3170,3170,0
|
|
20230905,185400,652343415,3170,3170,3170,3170,0
|
|
20230905,185300,652343415,3170,3170,3170,3170,0
|
|
20230905,185200,652343415,3170,3170,3170,3170,0
|
|
20230905,185100,652343415,3170,3170,3170,3170,0
|
|
20230905,185000,652343415,3170,3170,3170,3170,0
|
|
20230905,184900,652343415,3170,3170,3170,3170,0
|
|
20230905,184800,652343415,3170,3170,3170,3170,0
|
|
20230905,184700,652343415,3170,3170,3170,3170,0
|
|
20230905,184600,652343415,3170,3170,3170,3170,0
|
|
20230905,184500,652343415,3170,3170,3170,3170,0
|
|
20230905,184400,652343415,3170,3170,3170,3170,0
|
|
20230905,184300,652343415,3170,3170,3170,3170,0
|
|
20230905,184200,652343415,3170,3170,3170,3170,0
|
|
20230905,184100,652343415,3170,3170,3170,3170,0
|
|
20230905,184000,652343415,3170,3170,3170,3170,0
|
|
20230905,183900,652343415,3170,3170,3170,3170,0
|
|
20230905,183800,652343415,3170,3170,3170,3170,0
|
|
20230905,183700,652343415,3170,3170,3170,3170,0
|
|
20230905,183600,652343415,3170,3170,3170,3170,0
|
|
20230905,183500,652343415,3170,3170,3170,3170,0
|
|
20230905,183400,652343415,3170,3170,3170,3170,0
|
|
20230905,183300,652343415,3170,3170,3170,3170,0
|
|
20230905,183200,652343415,3170,3170,3170,3170,0
|
|
20230905,183100,652343415,3170,3170,3170,3170,7041
|
|
20230905,183000,652343415,3170,3170,3170,3170,0
|
|
20230905,182900,652343415,3170,3170,3170,3170,0
|
|
20230905,182800,652343415,3170,3170,3170,3170,0
|
|
20230905,182700,652343415,3170,3170,3170,3170,0
|
|
20230905,182600,652343415,3170,3170,3170,3170,0
|
|
20230905,182500,652343415,3170,3170,3170,3170,0
|
|
20230905,182400,652343415,3170,3170,3170,3170,0
|
|
20230905,182300,652343415,3170,3170,3170,3170,0
|
|
20230905,182200,652343415,3170,3170,3170,3170,0
|
|
20230905,182100,652343415,3170,3170,3170,3170,0
|
|
20230905,182000,652343415,3170,3170,3170,3170,0
|
|
20230905,181900,652343415,3170,3170,3170,3170,0
|
|
20230905,181800,652343415,3170,3170,3170,3170,0
|
|
20230905,181700,652343415,3170,3170,3170,3170,0
|
|
20230905,181600,652343415,3170,3170,3170,3170,0
|
|
20230905,181500,652343415,3170,3170,3170,3170,0
|
|
20230905,181400,652343415,3170,3170,3170,3170,0
|
|
20230905,181300,652343415,3170,3170,3170,3170,0
|
|
20230905,181200,652343415,3170,3170,3170,3170,0
|
|
20230905,181100,652343415,3170,3170,3170,3170,0
|
|
20230905,181000,652343415,3170,3170,3170,3170,0
|
|
20230905,180900,652343415,3170,3170,3170,3170,0
|
|
20230905,180800,652343415,3170,3170,3170,3170,0
|
|
20230905,180700,652343415,3170,3170,3170,3170,0
|
|
20230905,180600,652343415,3170,3170,3170,3170,0
|
|
20230905,180500,652343415,3170,3170,3170,3170,0
|
|
20230905,180400,652343415,3170,3170,3170,3170,0
|
|
20230905,180300,652343415,3170,3170,3170,3170,0
|
|
20230905,180200,652343415,3170,3170,3170,3170,0
|
|
20230905,180100,652343415,3170,3170,3170,3170,7041
|
|
20230905,180000,652343415,3170,3170,3170,3170,0
|
|
20230905,175900,652343415,3170,3170,3170,3170,0
|
|
20230905,175800,652343415,3170,3170,3170,3170,0
|
|
20230905,175700,652343415,3170,3170,3170,3170,0
|
|
20230905,175600,652343415,3170,3170,3170,3170,0
|
|
20230905,175500,652343415,3170,3170,3170,3170,0
|
|
20230905,175400,652343415,3170,3170,3170,3170,0
|
|
20230905,175300,652343415,3170,3170,3170,3170,0
|
|
20230905,175200,652343415,3170,3170,3170,3170,0
|
|
20230905,175100,652343415,3170,3170,3170,3170,0
|
|
20230905,175000,652343415,3170,3170,3170,3170,0
|
|
20230905,174900,652343415,3170,3170,3170,3170,0
|
|
20230905,174800,652343415,3170,3170,3170,3170,0
|
|
20230905,174700,652343415,3170,3170,3170,3170,0
|
|
20230905,174600,652343415,3170,3170,3170,3170,0
|
|
20230905,174500,652343415,3170,3170,3170,3170,0
|
|
20230905,174400,652343415,3170,3170,3170,3170,0
|
|
20230905,174300,652343415,3170,3170,3170,3170,0
|
|
20230905,174200,652343415,3170,3170,3170,3170,0
|
|
20230905,174100,652343415,3170,3170,3170,3170,0
|
|
20230905,174000,652343415,3170,3170,3170,3170,0
|
|
20230905,173900,652343415,3170,3170,3170,3170,0
|
|
20230905,173800,652343415,3170,3170,3170,3170,0
|
|
20230905,173700,652343415,3170,3170,3170,3170,0
|
|
20230905,173600,652343415,3170,3170,3170,3170,0
|
|
20230905,173500,652343415,3170,3170,3170,3170,0
|
|
20230905,173400,652343415,3170,3170,3170,3170,0
|
|
20230905,173300,652343415,3170,3170,3170,3170,0
|
|
20230905,173200,652343415,3170,3170,3170,3170,0
|
|
20230905,173100,652343415,3170,3170,3170,3170,7041
|
|
20230905,173000,652343415,3170,3170,3170,3170,0
|
|
20230905,172900,652343415,3170,3170,3170,3170,0
|
|
20230905,172800,652343415,3170,3170,3170,3170,0
|
|
20230905,172700,652343415,3170,3170,3170,3170,0
|
|
20230905,172600,652343415,3170,3170,3170,3170,0
|
|
20230905,172500,652343415,3170,3170,3170,3170,0
|
|
20230905,172400,652343415,3170,3170,3170,3170,0
|
|
20230905,172300,652343415,3170,3170,3170,3170,0
|
|
20230905,172200,652343415,3170,3170,3170,3170,0
|
|
20230905,172100,652343415,3170,3170,3170,3170,0
|
|
20230905,172000,652343415,3170,3170,3170,3170,0
|
|
20230905,171900,652343415,3170,3170,3170,3170,0
|
|
20230905,171800,652343415,3170,3170,3170,3170,0
|
|
20230905,171700,652343415,3170,3170,3170,3170,0
|
|
20230905,171600,652343415,3170,3170,3170,3170,0
|
|
20230905,171500,652343415,3170,3170,3170,3170,0
|
|
20230905,171400,652343415,3170,3170,3170,3170,0
|
|
20230905,171300,652343415,3170,3170,3170,3170,0
|
|
20230905,171200,652343415,3170,3170,3170,3170,0
|
|
20230905,171100,652343415,3170,3170,3170,3170,0
|
|
20230905,171000,652343415,3170,3170,3170,3170,0
|
|
20230905,170900,652343415,3170,3170,3170,3170,0
|
|
20230905,170800,652343415,3170,3170,3170,3170,0
|
|
20230905,170700,652343415,3170,3170,3170,3170,0
|
|
20230905,170600,652343415,3170,3170,3170,3170,0
|
|
20230905,170500,652343415,3170,3170,3170,3170,0
|
|
20230905,170400,652343415,3170,3170,3170,3170,0
|
|
20230905,170300,652343415,3170,3170,3170,3170,0
|
|
20230905,170200,652343415,3170,3170,3170,3170,0
|
|
20230905,170100,652343415,3170,3170,3170,3170,7041
|
|
20230905,170000,652343415,3170,3170,3170,3170,0
|
|
20230905,165900,652343415,3170,3170,3170,3170,0
|
|
20230905,165800,652343415,3170,3170,3170,3170,0
|
|
20230905,165700,652343415,3170,3170,3170,3170,0
|
|
20230905,165600,652343415,3170,3170,3170,3170,0
|
|
20230905,165500,652343415,3170,3170,3170,3170,0
|
|
20230905,165400,652343415,3170,3170,3170,3170,0
|
|
20230905,165300,652343415,3170,3170,3170,3170,0
|
|
20230905,165200,652343415,3170,3170,3170,3170,0
|
|
20230905,165100,652343415,3170,3170,3170,3170,0
|
|
20230905,165000,652343415,3170,3170,3170,3170,0
|
|
20230905,164900,652343415,3170,3170,3170,3170,0
|
|
20230905,164800,652343415,3170,3170,3170,3170,0
|
|
20230905,164700,652343415,3170,3170,3170,3170,0
|
|
20230905,164600,652343415,3170,3170,3170,3170,0
|
|
20230905,164500,652343415,3170,3170,3170,3170,0
|
|
20230905,164400,652343415,3170,3170,3170,3170,0
|
|
20230905,164300,652343415,3170,3170,3170,3170,0
|
|
20230905,164200,652343415,3170,3170,3170,3170,0
|
|
20230905,164100,652343415,3170,3170,3170,3170,0
|
|
20230905,164000,652343415,3170,3170,3170,3170,0
|
|
20230905,163900,652343415,3170,3170,3170,3170,0
|
|
20230905,163800,652343415,3170,3170,3170,3170,0
|
|
20230905,163700,652343415,3170,3170,3170,3170,0
|
|
20230905,163600,652343415,3170,3170,3170,3170,0
|
|
20230905,163500,652343415,3170,3170,3170,3170,0
|
|
20230905,163400,652343415,3170,3170,3170,3170,0
|
|
20230905,163300,652343415,3170,3170,3170,3170,0
|
|
20230905,163200,652343415,3170,3170,3170,3170,0
|
|
20230905,163100,652343415,3170,3170,3170,3170,7041
|
|
20230905,163000,652343415,3170,3170,3170,3170,0
|
|
20230905,162900,652343415,3170,3170,3170,3170,0
|
|
20230905,162800,652343415,3170,3170,3170,3170,0
|
|
20230905,162700,652343415,3170,3170,3170,3170,0
|
|
20230905,162600,652343415,3170,3170,3170,3170,0
|
|
20230905,162500,652343415,3170,3170,3170,3170,0
|
|
20230905,162400,652343415,3170,3170,3170,3170,0
|
|
20230905,162300,652343415,3170,3170,3170,3170,0
|
|
20230905,162200,652343415,3170,3170,3170,3170,0
|
|
20230905,162100,652343415,3170,3170,3170,3170,0
|
|
20230905,162000,652343415,3170,3170,3170,3170,0
|
|
20230905,161900,652343415,3170,3170,3170,3170,0
|
|
20230905,161800,652343415,3170,3170,3170,3170,0
|
|
20230905,161700,652343415,3170,3170,3170,3170,0
|
|
20230905,161600,652343415,3170,3170,3170,3170,0
|
|
20230905,161500,652343415,3170,3170,3170,3170,0
|
|
20230905,161400,652343415,3170,3170,3170,3170,0
|
|
20230905,161300,652343415,3170,3170,3170,3170,0
|
|
20230905,161200,652343415,3170,3170,3170,3170,0
|
|
20230905,161100,652343415,3170,3170,3170,3170,0
|
|
20230905,161000,652343415,3170,3170,3170,3170,0
|
|
20230905,160900,652343415,3170,3170,3170,3170,0
|
|
20230905,160800,652343415,3170,3170,3170,3170,0
|
|
20230905,160700,652343415,3170,3170,3170,3170,0
|
|
20230905,160600,652343415,3170,3170,3170,3170,0
|
|
20230905,160500,652343415,3170,3170,3170,3170,0
|
|
20230905,160400,652343415,3170,3170,3170,3170,0
|
|
20230905,160300,652343415,3170,3170,3170,3170,0
|
|
20230905,160200,652343415,3170,3170,3170,3170,0
|
|
20230905,160100,652343415,3170,3170,3170,3170,7041
|
|
20230905,160000,652343415,3170,3170,3170,3170,0
|
|
20230905,155900,652343415,3170,3170,3170,3170,0
|
|
20230905,155800,652343415,3170,3170,3170,3170,0
|
|
20230905,155700,652343415,3170,3170,3170,3170,0
|
|
20230905,155600,652343415,3170,3170,3170,3170,0
|
|
20230905,155500,652343415,3170,3170,3170,3170,0
|
|
20230905,155400,652343415,3170,3170,3170,3170,0
|
|
20230905,155300,652343415,3170,3170,3170,3170,0
|
|
20230905,155200,652343415,3170,3170,3170,3170,0
|
|
20230905,155100,652343415,3170,3170,3170,3170,0
|
|
20230905,155000,652343415,3170,3170,3170,3170,0
|
|
20230905,154900,652343415,3170,3170,3170,3170,0
|
|
20230905,154800,652343415,3170,3170,3170,3170,0
|
|
20230905,154700,652343415,3170,3170,3170,3170,0
|
|
20230905,154600,652343415,3170,3170,3170,3170,0
|
|
20230905,154500,652343415,3170,3170,3170,3170,0
|
|
20230905,154400,652343415,3170,3170,3170,3170,0
|
|
20230905,154300,652343415,3170,3170,3170,3170,0
|
|
20230905,154200,652343415,3170,3170,3170,3170,0
|
|
20230905,154100,652343415,3170,3170,3170,3170,0
|
|
20230905,154000,652343415,3170,3170,3170,3170,0
|
|
20230905,153900,652343415,3170,3170,3170,3170,0
|
|
20230905,153800,652343415,3170,3170,3170,3170,0
|
|
20230905,153700,652343415,3170,3170,3170,3170,0
|
|
20230905,153600,652343415,3170,3170,3170,3170,0
|
|
20230905,153500,652343415,3170,3170,3170,3170,0
|
|
20230905,153400,652343415,3170,3170,3170,3170,0
|
|
20230905,153300,652343415,3170,3170,3170,3170,0
|
|
20230905,153200,652343415,3170,3170,3170,3170,0
|
|
20230905,153100,652343415,3170,3170,3170,3170,7041
|
|
20230905,153000,652343415,3170,3170,3170,3170,7041
|
|
20230905,152900,630023445,3180,3180,3180,3180,0
|
|
20230905,152800,630023445,3180,3180,3180,3180,0
|
|
20230905,152700,630023445,3180,3180,3180,3180,0
|
|
20230905,152600,630023445,3180,3180,3180,3180,0
|
|
20230905,152500,630023445,3180,3180,3180,3180,0
|
|
20230905,152400,630023445,3180,3180,3180,3180,0
|
|
20230905,152300,630023445,3180,3180,3180,3180,0
|
|
20230905,152200,630023445,3180,3180,3180,3180,0
|
|
20230905,152100,630023445,3180,3180,3180,3180,0
|
|
20230905,152000,630023445,3180,3180,3180,3180,0
|
|
20230905,151900,630023445,3180,3185,3190,3180,733
|
|
20230905,151800,627687895,3185,3190,3190,3180,735
|
|
20230905,151700,625346805,3190,3190,3190,3190,706
|
|
20230905,151600,623094665,3190,3185,3190,3185,793
|
|
20230905,151500,620568895,3185,3185,3185,3180,321
|
|
20230905,151400,619546810,3185,3185,3185,3185,8
|
|
20230905,151300,619521330,3185,3185,3185,3185,317
|
|
20230905,151200,618511685,3185,3180,3185,3180,413
|
|
20230905,151100,617198270,3180,3185,3185,3180,2274
|
|
20230905,151000,609964775,3190,3190,3190,3185,25
|
|
20230905,150900,609885125,3185,3190,3190,3185,2428
|
|
20230905,150800,602151575,3185,3190,3190,3185,146
|
|
20230905,150700,601686445,3190,3190,3190,3185,188
|
|
20230905,150600,601087095,3190,3190,3190,3190,0
|
|
20230905,150500,601087095,3190,3190,3190,3190,0
|
|
20230905,150400,601087095,3190,3190,3190,3190,16
|
|
20230905,150300,601036055,3190,3185,3190,3185,180
|
|
20230905,150200,600462700,3185,3190,3190,3185,204
|
|
20230905,150100,599812055,3190,3190,3190,3190,2
|
|
20230905,150000,599805675,3190,3195,3195,3190,33
|
|
20230905,145900,599700395,3200,3200,3200,3200,0
|
|
20230905,145800,599700395,3200,3200,3200,3200,5
|
|
20230905,145700,599684395,3195,3200,3200,3195,121
|
|
20230905,145600,599297715,3205,3205,3205,3205,0
|
|
20230905,145500,599297715,3205,3205,3205,3205,11
|
|
20230905,145400,599262460,3185,3195,3195,3185,2637
|
|
20230905,145300,590859165,3195,3195,3195,3195,10
|
|
20230905,145200,590827215,3185,3190,3195,3185,2407
|
|
20230905,145100,583155305,3195,3200,3205,3195,1048
|
|
20230905,145000,579802665,3200,3195,3200,3195,2178
|
|
20230905,144900,572834565,3195,3195,3195,3195,1
|
|
20230905,144800,572831370,3190,3190,3190,3190,1027
|
|
20230905,144700,569555240,3195,3190,3195,3190,104
|
|
20230905,144600,569223475,3190,3190,3190,3190,133
|
|
20230905,144500,568799205,3190,3190,3190,3190,457
|
|
20230905,144400,567341375,3190,3190,3190,3190,2
|
|
20230905,144300,567334995,3190,3190,3190,3190,5
|
|
20230905,144200,567319045,3185,3185,3185,3185,0
|
|
20230905,144100,567319045,3185,3185,3185,3185,0
|
|
20230905,144000,567319045,3185,3185,3185,3185,0
|
|
20230905,143900,567319045,3185,3185,3185,3185,66
|
|
20230905,143800,567108835,3190,3190,3190,3190,0
|
|
20230905,143700,567108835,3190,3190,3190,3190,0
|
|
20230905,143600,567108835,3190,3190,3190,3190,1415
|
|
20230905,143500,562594985,3190,3190,3190,3190,0
|
|
20230905,143400,562594985,3190,3195,3195,3190,299
|
|
20230905,143300,561641170,3195,3195,3195,3195,0
|
|
20230905,143200,561641170,3195,3195,3195,3195,0
|
|
20230905,143100,561641170,3195,3195,3195,3195,0
|
|
20230905,143000,561641170,3195,3195,3195,3195,3
|
|
20230905,142900,561631585,3195,3195,3195,3195,0
|
|
20230905,142800,561631585,3195,3195,3195,3195,0
|
|
20230905,142700,561631585,3195,3195,3195,3195,0
|
|
20230905,142600,561631585,3195,3195,3195,3195,1
|
|
20230905,142500,561628390,3190,3190,3190,3190,497
|
|
20230905,142400,560042960,3195,3195,3195,3190,482
|
|
20230905,142300,558504435,3190,3195,3195,3190,1370
|
|
20230905,142200,554133435,3195,3195,3195,3195,109
|
|
20230905,142100,553785180,3200,3200,3200,3200,0
|
|
20230905,142000,553785180,3200,3205,3205,3200,824
|
|
20230905,141900,551147545,3205,3205,3205,3205,0
|
|
20230905,141800,551147545,3205,3205,3205,3205,291
|
|
20230905,141700,550214890,3205,3205,3205,3205,186
|
|
20230905,141600,549618760,3195,3205,3205,3195,14
|
|
20230905,141500,549573990,3195,3195,3205,3195,7
|
|
20230905,141400,549551615,3205,3205,3205,3205,0
|
|
20230905,141300,549551615,3205,3205,3205,3205,1
|
|
20230905,141200,549548410,3200,3200,3200,3200,295
|
|
20230905,141100,548604410,3200,3195,3200,3195,503
|
|
20230905,141000,546997320,3205,3205,3205,3200,599
|
|
20230905,140900,545080030,3210,3210,3210,3210,1
|
|
20230905,140800,545076820,3195,3190,3195,3190,3101
|
|
20230905,140700,535183500,3185,3185,3185,3185,0
|
|
20230905,140600,535183500,3185,3190,3190,3185,19
|
|
20230905,140500,535122980,3185,3185,3185,3185,0
|
|
20230905,140400,535122980,3185,3185,3185,3185,0
|
|
20230905,140300,535122980,3185,3180,3190,3180,513
|
|
20230905,140200,533488045,3185,3185,3185,3185,119
|
|
20230905,140100,533109030,3180,3185,3185,3180,25
|
|
20230905,140000,533029425,3185,3185,3185,3185,177
|
|
20230905,135900,532465680,3190,3190,3190,3190,363
|
|
20230905,135800,531307710,3190,3190,3190,3190,15
|
|
20230905,135700,531259860,3185,3185,3185,3185,0
|
|
20230905,135600,531259860,3185,3190,3190,3185,320
|
|
20230905,135500,530239160,3185,3185,3185,3185,0
|
|
20230905,135400,530239160,3185,3185,3185,3185,0
|
|
20230905,135300,530239160,3185,3185,3185,3185,34
|
|
20230905,135200,530130870,3185,3185,3185,3185,500
|
|
20230905,135100,528538370,3185,3185,3185,3185,0
|
|
20230905,135000,528538370,3185,3185,3185,3185,8
|
|
20230905,134900,528512890,3180,3185,3185,3180,750
|
|
20230905,134800,526124145,3185,3185,3185,3185,5
|
|
20230905,134700,526108220,3185,3185,3185,3185,0
|
|
20230905,134600,526108220,3185,3185,3185,3185,0
|
|
20230905,134500,526108220,3185,3185,3185,3185,4
|
|
20230905,134400,526095480,3185,3190,3190,3185,33
|
|
20230905,134300,525990365,3190,3190,3190,3190,57
|
|
20230905,134200,525808535,3190,3190,3190,3190,0
|
|
20230905,134100,525808535,3190,3190,3190,3190,1
|
|
20230905,134000,525805345,3185,3185,3185,3185,40
|
|
20230905,133900,525677945,3185,3185,3185,3185,0
|
|
20230905,133800,525677945,3185,3185,3185,3185,131
|
|
20230905,133700,525260710,3190,3190,3190,3190,0
|
|
20230905,133600,525260710,3190,3190,3190,3190,9
|
|
20230905,133500,525232000,3190,3190,3190,3190,0
|
|
20230905,133400,525232000,3190,3190,3190,3190,0
|
|
20230905,133300,525232000,3190,3190,3190,3190,0
|
|
20230905,133200,525232000,3190,3190,3190,3190,335
|
|
20230905,133100,524163350,3190,3190,3190,3190,4
|
|
20230905,133000,524150590,3190,3190,3190,3190,100
|
|
20230905,132900,523831590,3190,3190,3190,3190,21
|
|
20230905,132800,523764600,3190,3190,3190,3190,200
|
|
20230905,132700,523126600,3190,3190,3190,3190,100
|
|
20230905,132600,522807600,3190,3190,3190,3190,264
|
|
20230905,132500,521965440,3190,3190,3190,3190,46
|
|
20230905,132400,521818700,3190,3190,3190,3190,1065
|
|
20230905,132300,518421350,3190,3190,3190,3190,0
|
|
20230905,132200,518421350,3190,3190,3190,3190,0
|
|
20230905,132100,518421350,3190,3190,3190,3190,0
|
|
20230905,132000,518421350,3190,3190,3190,3190,0
|
|
20230905,131900,518421350,3190,3190,3190,3190,0
|
|
20230905,131800,518421350,3190,3190,3190,3190,3
|
|
20230905,131700,518411780,3195,3195,3195,3195,0
|
|
20230905,131600,518411780,3195,3195,3195,3190,70
|
|
20230905,131500,518188295,3195,3190,3195,3190,19
|
|
20230905,131400,518127665,3190,3190,3190,3190,33
|
|
20230905,131300,518022395,3190,3190,3190,3190,25
|
|
20230905,131200,517942645,3190,3190,3190,3190,14
|
|
20230905,131100,517897985,3195,3195,3195,3195,58
|
|
20230905,131000,517712675,3195,3195,3195,3195,0
|
|
20230905,130900,517712675,3195,3200,3200,3195,226
|
|
20230905,130800,516989625,3200,3200,3200,3200,722
|
|
20230905,130700,514679225,3210,3210,3210,3210,0
|
|
20230905,130600,514679225,3210,3210,3210,3210,0
|
|
20230905,130500,514679225,3210,3210,3210,3210,0
|
|
20230905,130400,514679225,3210,3210,3210,3210,0
|
|
20230905,130300,514679225,3210,3210,3210,3210,0
|
|
20230905,130200,514679225,3210,3210,3210,3210,0
|
|
20230905,130100,514679225,3210,3210,3210,3210,0
|
|
20230905,130000,514679225,3210,3210,3210,3210,89
|
|
20230905,125900,514393535,3205,3205,3205,3205,0
|
|
20230905,125800,514393535,3205,3195,3205,3195,3478
|
|
20230905,125700,503251265,3200,3200,3200,3200,5
|
|
20230905,125600,503235265,3195,3195,3195,3195,0
|
|
20230905,125500,503235265,3195,3210,3210,3180,22416
|
|
20230905,125400,431863525,3220,3210,3220,3210,57
|
|
20230905,125300,431680495,3205,3210,3210,3205,2002
|
|
20230905,125200,425255730,3210,3210,3210,3210,0
|
|
20230905,125100,425255730,3210,3210,3210,3210,10
|
|
20230905,125000,425223630,3220,3210,3220,3210,10
|
|
20230905,124900,425191520,3215,3220,3220,3215,1172
|
|
20230905,124800,421419685,3220,3220,3220,3220,3
|
|
20230905,124700,421410025,3225,3225,3225,3220,10
|
|
20230905,124600,421377785,3225,3225,3230,3225,77
|
|
20230905,124500,421129445,3225,3225,3225,3225,27
|
|
20230905,124400,421042370,3230,3220,3230,3220,70
|
|
20230905,124300,420816280,3230,3225,3230,3225,6
|
|
20230905,124200,420796925,3225,3225,3225,3225,105
|
|
20230905,124100,420458300,3225,3225,3225,3220,111
|
|
20230905,124000,420100330,3225,3225,3225,3225,16
|
|
20230905,123900,420048730,3230,3225,3230,3225,25
|
|
20230905,123800,419968085,3230,3230,3230,3230,0
|
|
20230905,123700,419968085,3230,3225,3230,3225,196
|
|
20230905,123600,419335980,3225,3220,3230,3220,1735
|
|
20230905,123500,413748555,3220,3220,3220,3220,114
|
|
20230905,123400,413381475,3220,3220,3220,3220,21
|
|
20230905,123300,413313855,3215,3215,3220,3215,67
|
|
20230905,123200,413098125,3220,3215,3220,3215,46
|
|
20230905,123100,412950030,3215,3215,3215,3215,30
|
|
20230905,123000,412853580,3220,3220,3220,3220,3
|
|
20230905,122900,412843920,3220,3215,3220,3210,420
|
|
20230905,122800,411493655,3220,3220,3220,3220,1
|
|
20230905,122700,411490435,3215,3210,3220,3210,43
|
|
20230905,122600,411352265,3210,3210,3210,3210,21
|
|
20230905,122500,411284855,3210,3215,3215,3210,428
|
|
20230905,122400,409909325,3220,3220,3220,3220,0
|
|
20230905,122300,409909325,3220,3225,3225,3220,463
|
|
20230905,122200,408418460,3220,3220,3225,3220,159
|
|
20230905,122100,407906475,3225,3220,3225,3220,196
|
|
20230905,122000,407275330,3220,3220,3220,3220,53
|
|
20230905,121900,407104670,3220,3220,3220,3220,52
|
|
20230905,121800,406937230,3220,3215,3220,3215,143
|
|
20230905,121700,406476870,3210,3210,3210,3210,0
|
|
20230905,121600,406476870,3210,3210,3210,3210,9
|
|
20230905,121500,406447980,3210,3210,3220,3210,260
|
|
20230905,121400,405613225,3210,3210,3210,3210,3
|
|
20230905,121300,405603595,3205,3205,3205,3205,0
|
|
20230905,121200,405603595,3205,3205,3205,3205,0
|
|
20230905,121100,405603595,3205,3205,3205,3205,0
|
|
20230905,121000,405603595,3205,3205,3205,3205,0
|
|
20230905,120900,405603595,3205,3205,3205,3205,0
|
|
20230905,120800,405603595,3205,3205,3205,3205,0
|
|
20230905,120700,405603595,3205,3205,3205,3205,0
|
|
20230905,120600,405603595,3205,3205,3205,3205,0
|
|
20230905,120500,405603595,3205,3205,3205,3205,65
|
|
20230905,120400,405395270,3205,3205,3205,3205,14
|
|
20230905,120300,405350400,3215,3210,3215,3210,347
|
|
20230905,120200,404236525,3215,3215,3215,3215,1
|
|
20230905,120100,404233310,3210,3210,3210,3210,0
|
|
20230905,120000,404233310,3210,3210,3210,3210,0
|
|
20230905,115900,404233310,3210,3215,3215,3210,2
|
|
20230905,115800,404226885,3210,3210,3210,3210,1
|
|
20230905,115700,404223675,3210,3210,3210,3210,32
|
|
20230905,115600,404120955,3210,3210,3210,3210,0
|
|
20230905,115500,404120955,3210,3210,3210,3210,0
|
|
20230905,115400,404120955,3210,3210,3210,3210,0
|
|
20230905,115300,404120955,3210,3210,3210,3210,0
|
|
20230905,115200,404120955,3210,3210,3210,3210,0
|
|
20230905,115100,404120955,3210,3210,3210,3210,1
|
|
20230905,115000,404117745,3210,3210,3210,3210,8
|
|
20230905,114900,404092065,3210,3210,3210,3210,20
|
|
20230905,114800,404027865,3210,3215,3215,3210,213
|
|
20230905,114700,403343105,3215,3215,3220,3215,310
|
|
20230905,114600,402345255,3220,3215,3220,3215,320
|
|
20230905,114500,401314955,3215,3215,3220,3215,333
|
|
20230905,114400,400244345,3220,3215,3220,3215,229
|
|
20230905,114300,399507110,3220,3215,3220,3215,296
|
|
20230905,114200,398554445,3215,3220,3220,3215,253
|
|
20230905,114100,397740050,3220,3220,3220,3220,1
|
|
20230905,114000,397736830,3205,3205,3205,3205,0
|
|
20230905,113900,397736830,3205,3210,3210,3205,662
|
|
20230905,113800,395611815,3210,3210,3210,3210,0
|
|
20230905,113700,395611815,3210,3210,3210,3210,4
|
|
20230905,113600,395598975,3210,3210,3210,3210,34
|
|
20230905,113500,395489835,3210,3220,3220,3210,60
|
|
20230905,113400,395297225,3210,3210,3210,3210,891
|
|
20230905,113300,392437115,3205,3200,3205,3200,730
|
|
20230905,113200,390099400,3200,3210,3210,3200,416
|
|
20230905,113100,388764590,3215,3215,3215,3215,7
|
|
20230905,113000,388742085,3220,3210,3220,3210,9
|
|
20230905,112900,388713155,3215,3215,3215,3215,0
|
|
20230905,112800,388713155,3215,3215,3215,3215,3
|
|
20230905,112700,388703510,3215,3210,3215,3210,94
|
|
20230905,112600,388401310,3210,3210,3210,3210,2
|
|
20230905,112500,388394890,3210,3220,3220,3210,71
|
|
20230905,112400,388166290,3230,3230,3230,3230,0
|
|
20230905,112300,388166290,3230,3230,3230,3230,1
|
|
20230905,112200,388163060,3225,3225,3225,3225,1
|
|
20230905,112100,388159835,3225,3225,3225,3225,0
|
|
20230905,112000,388159835,3225,3225,3225,3225,2
|
|
20230905,111900,388153385,3225,3225,3225,3225,10
|
|
20230905,111800,388121135,3230,3225,3230,3225,55
|
|
20230905,111700,387943530,3225,3230,3230,3225,227
|
|
20230905,111600,387210935,3230,3230,3230,3230,15
|
|
20230905,111500,387162485,3235,3230,3235,3225,408
|
|
20230905,111400,385844655,3230,3230,3230,3230,6
|
|
20230905,111300,385825275,3235,3235,3235,3235,0
|
|
20230905,111200,385825275,3235,3235,3235,3235,58
|
|
20230905,111100,385637645,3235,3235,3235,3235,1
|
|
20230905,111000,385634410,3230,3230,3230,3230,13
|
|
20230905,110900,385592420,3240,3235,3240,3230,227
|
|
20230905,110800,384859155,3240,3235,3245,3230,152
|
|
20230905,110700,384367020,3245,3245,3245,3245,1
|
|
20230905,110600,384363775,3230,3235,3235,3230,1193
|
|
20230905,110500,380509725,3235,3240,3240,3235,139
|
|
20230905,110400,380059905,3240,3255,3260,3240,1737
|
|
20230905,110300,374413295,3245,3250,3260,3245,474
|
|
20230905,110200,372872380,3255,3245,3275,3240,33341
|
|
20230905,110100,263884270,3250,3215,3260,3215,12704
|
|
20230905,110000,222740500,3215,3210,3215,3210,1503
|
|
20230905,105900,217915855,3210,3210,3210,3210,0
|
|
20230905,105800,217915855,3210,3210,3210,3205,165
|
|
20230905,105700,217386385,3210,3210,3210,3210,0
|
|
20230905,105600,217386385,3210,3215,3215,3210,790
|
|
20230905,105500,214847105,3220,3220,3220,3220,44
|
|
20230905,105400,214705425,3220,3215,3220,3215,233
|
|
20230905,105300,213956320,3220,3220,3220,3220,526
|
|
20230905,105200,212262600,3225,3215,3225,3215,786
|
|
20230905,105100,209734745,3215,3220,3220,3215,1518
|
|
20230905,105000,204852530,3220,3220,3225,3220,129
|
|
20230905,104900,204437140,3220,3220,3220,3220,36
|
|
20230905,104800,204321220,3215,3220,3220,3215,192
|
|
20230905,104700,203703355,3220,3220,3220,3220,632
|
|
20230905,104600,201668315,3220,3220,3220,3220,0
|
|
20230905,104500,201668315,3220,3220,3220,3220,1
|
|
20230905,104400,201665095,3215,3215,3220,3215,43
|
|
20230905,104300,201526695,3215,3215,3215,3215,200
|
|
20230905,104200,200883695,3220,3205,3220,3205,1416
|
|
20230905,104100,196340825,3205,3205,3205,3205,124
|
|
20230905,104000,195943405,3205,3200,3205,3200,304
|
|
20230905,103900,194970595,3200,3200,3200,3200,708
|
|
20230905,103800,192704995,3200,3190,3200,3190,83
|
|
20230905,103700,192440215,3200,3190,3200,3190,1588
|
|
20230905,103600,187374310,3185,3185,3185,3185,739
|
|
20230905,103500,185020595,3190,3190,3190,3190,0
|
|
20230905,103400,185020595,3190,3190,3190,3190,0
|
|
20230905,103300,185020595,3190,3185,3190,3185,277
|
|
20230905,103200,184138345,3185,3185,3185,3185,724
|
|
20230905,103100,181832405,3180,3180,3180,3180,0
|
|
20230905,103000,181832405,3180,3180,3180,3180,1
|
|
20230905,102900,181829225,3185,3185,3185,3185,0
|
|
20230905,102800,181829225,3185,3185,3185,3185,0
|
|
20230905,102700,181829225,3185,3185,3185,3185,8
|
|
20230905,102600,181803745,3185,3180,3185,3180,41
|
|
20230905,102500,181673215,3180,3180,3180,3180,172
|
|
20230905,102400,181126255,3190,3190,3190,3190,1
|
|
20230905,102300,181123065,3180,3190,3190,3180,152
|
|
20230905,102200,180639695,3190,3190,3190,3190,1
|
|
20230905,102100,180636505,3185,3180,3185,3180,2074
|
|
20230905,102000,174040430,3180,3180,3180,3180,4
|
|
20230905,101900,174027710,3180,3175,3180,3175,32
|
|
20230905,101800,173926105,3175,3175,3175,3175,17
|
|
20230905,101700,173872130,3175,3175,3175,3175,0
|
|
20230905,101600,173872130,3175,3175,3175,3175,0
|
|
20230905,101500,173872130,3175,3170,3175,3170,2
|
|
20230905,101400,173865785,3175,3175,3175,3175,7
|
|
20230905,101300,173843560,3165,3165,3165,3165,301
|
|
20230905,101200,172890895,3170,3175,3180,3170,266
|
|
20230905,101100,172046795,3175,3175,3175,3175,154
|
|
20230905,101000,171557845,3175,3175,3175,3175,36
|
|
20230905,100900,171443545,3175,3175,3175,3175,100
|
|
20230905,100800,171126045,3175,3175,3175,3175,0
|
|
20230905,100700,171126045,3175,3175,3175,3175,0
|
|
20230905,100600,171126045,3175,3175,3175,3175,172
|
|
20230905,100500,170579945,3175,3155,3175,3155,201
|
|
20230905,100400,169945770,3155,3165,3175,3155,5017
|
|
20230905,100300,154097100,3165,3165,3165,3165,0
|
|
20230905,100200,154097100,3165,3165,3165,3165,0
|
|
20230905,100100,154097100,3165,3165,3165,3165,180
|
|
20230905,100000,153527400,3175,3175,3175,3170,109
|
|
20230905,095900,153181750,3175,3175,3175,3170,15
|
|
20230905,095800,153134185,3170,3170,3170,3170,692
|
|
20230905,095700,150940545,3175,3170,3175,3170,12
|
|
20230905,095600,150902500,3180,3180,3180,3175,506
|
|
20230905,095500,149295920,3180,3180,3180,3180,10
|
|
20230905,095400,149264120,3180,3180,3180,3175,62
|
|
20230905,095300,149067260,3175,3180,3180,3175,231
|
|
20230905,095200,148332730,3180,3180,3180,3180,43
|
|
20230905,095100,148195990,3185,3185,3185,3185,0
|
|
20230905,095000,148195990,3185,3185,3185,3185,1
|
|
20230905,094900,148192805,3180,3180,3185,3180,61
|
|
20230905,094800,147998820,3190,3190,3190,3190,3
|
|
20230905,094700,147989250,3190,3190,3190,3190,0
|
|
20230905,094600,147989250,3190,3190,3190,3190,1
|
|
20230905,094500,147986060,3170,3180,3180,3170,6
|
|
20230905,094400,147966990,3170,3175,3175,3170,353
|
|
20230905,094300,146846365,3175,3185,3185,3170,5262
|
|
20230905,094200,130116590,3185,3185,3185,3185,72
|
|
20230905,094100,129887270,3185,3185,3185,3185,557
|
|
20230905,094000,128113225,3185,3190,3190,3185,619
|
|
20230905,093900,126139155,3190,3190,3190,3190,0
|
|
20230905,093800,126139155,3190,3185,3190,3180,5041
|
|
20230905,093700,110087995,3190,3190,3190,3190,3
|
|
20230905,093600,110078425,3190,3190,3190,3190,4
|
|
20230905,093500,110065665,3185,3190,3190,3185,408
|
|
20230905,093400,108765700,3190,3190,3190,3190,225
|
|
20230905,093300,108047950,3190,3185,3190,3185,1113
|
|
20230905,093200,104502920,3185,3185,3185,3180,1164
|
|
20230905,093100,100795630,3180,3185,3185,3180,666
|
|
20230905,093000,98677420,3180,3180,3180,3180,576
|
|
20230905,092900,96845740,3185,3185,3185,3180,765
|
|
20230905,092800,94411215,3180,3185,3185,3180,1179
|
|
20230905,092700,90660170,3185,3190,3190,3185,1033
|
|
20230905,092600,87369960,3190,3190,3190,3190,929
|
|
20230905,092500,84406450,3195,3195,3195,3195,76
|
|
20230905,092400,84163630,3200,3195,3200,3190,1765
|
|
20230905,092300,78524855,3200,3205,3205,3200,2189
|
|
20230905,092200,71520050,3205,3205,3205,3205,141
|
|
20230905,092100,71068145,3215,3205,3215,3205,405
|
|
20230905,092000,69770110,3205,3205,3205,3205,96
|
|
20230905,091900,69462430,3200,3200,3200,3200,159
|
|
20230905,091800,68953630,3200,3200,3200,3200,369
|
|
20230905,091700,67772830,3200,3200,3200,3200,561
|
|
20230905,091600,65977630,3200,3200,3200,3200,1585
|
|
20230905,091500,60905630,3200,3205,3215,3200,515
|
|
20230905,091400,59257520,3205,3215,3215,3205,1186
|
|
20230905,091300,55446855,3220,3220,3220,3220,0
|
|
20230905,091200,55446855,3220,3220,3220,3220,109
|
|
20230905,091100,55095875,3225,3235,3235,3225,279
|
|
20230905,091000,54195510,3235,3225,3235,3225,961
|
|
20230905,090900,51096275,3205,3205,3215,3205,6912
|
|
20230905,090800,28922175,3210,3215,3225,3210,2191
|
|
20230905,090700,21888245,3210,3220,3220,3210,1806
|
|
20230905,090600,16074520,3220,3220,3220,3220,80
|
|
20230905,090500,15816920,3220,3220,3225,3210,1401
|
|
20230905,090400,11301340,3225,3240,3240,3220,995
|
|
20230905,090300,8094215,3235,3235,3240,3235,1261
|
|
20230905,090200,4014675,3220,3205,3235,3200,181
|
|
20230905,090100,3433240,3205,3205,3205,3205,335
|
|
20230905,090000,2359565,3185,3180,3185,3180,742
|