605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190200,918140805,3140,3140,3140,3140,5588
|
|
20230906,190100,918140805,3140,3140,3140,3140,0
|
|
20230906,190000,918140805,3140,3140,3140,3140,0
|
|
20230906,185900,918140805,3140,3140,3140,3140,0
|
|
20230906,185800,918140805,3140,3140,3140,3140,0
|
|
20230906,185700,918140805,3140,3140,3140,3140,0
|
|
20230906,185600,918140805,3140,3140,3140,3140,0
|
|
20230906,185500,918140805,3140,3140,3140,3140,0
|
|
20230906,185400,918140805,3140,3140,3140,3140,0
|
|
20230906,185300,918140805,3140,3140,3140,3140,0
|
|
20230906,185200,918140805,3140,3140,3140,3140,0
|
|
20230906,185100,918140805,3140,3140,3140,3140,0
|
|
20230906,185000,918140805,3140,3140,3140,3140,0
|
|
20230906,184900,918140805,3140,3140,3140,3140,0
|
|
20230906,184800,918140805,3140,3140,3140,3140,0
|
|
20230906,184700,918140805,3140,3140,3140,3140,0
|
|
20230906,184600,918140805,3140,3140,3140,3140,0
|
|
20230906,184500,918140805,3140,3140,3140,3140,0
|
|
20230906,184400,918140805,3140,3140,3140,3140,0
|
|
20230906,184300,918140805,3140,3140,3140,3140,0
|
|
20230906,184200,918140805,3140,3140,3140,3140,0
|
|
20230906,184100,918140805,3140,3140,3140,3140,0
|
|
20230906,184000,918140805,3140,3140,3140,3140,0
|
|
20230906,183900,918140805,3140,3140,3140,3140,0
|
|
20230906,183800,918140805,3140,3140,3140,3140,0
|
|
20230906,183700,918140805,3140,3140,3140,3140,0
|
|
20230906,183600,918140805,3140,3140,3140,3140,0
|
|
20230906,183500,918140805,3140,3140,3140,3140,0
|
|
20230906,183400,918140805,3140,3140,3140,3140,0
|
|
20230906,183300,918140805,3140,3140,3140,3140,0
|
|
20230906,183200,918140805,3140,3140,3140,3140,5588
|
|
20230906,183100,918140805,3140,3140,3140,3140,0
|
|
20230906,183000,918140805,3140,3140,3140,3140,0
|
|
20230906,182900,918140805,3140,3140,3140,3140,0
|
|
20230906,182800,918140805,3140,3140,3140,3140,0
|
|
20230906,182700,918140805,3140,3140,3140,3140,0
|
|
20230906,182600,918140805,3140,3140,3140,3140,0
|
|
20230906,182500,918140805,3140,3140,3140,3140,0
|
|
20230906,182400,918140805,3140,3140,3140,3140,0
|
|
20230906,182300,918140805,3140,3140,3140,3140,0
|
|
20230906,182200,918140805,3140,3140,3140,3140,0
|
|
20230906,182100,918140805,3140,3140,3140,3140,0
|
|
20230906,182000,918140805,3140,3140,3140,3140,0
|
|
20230906,181900,918140805,3140,3140,3140,3140,0
|
|
20230906,181800,918140805,3140,3140,3140,3140,0
|
|
20230906,181700,918140805,3140,3140,3140,3140,0
|
|
20230906,181600,918140805,3140,3140,3140,3140,0
|
|
20230906,181500,918140805,3140,3140,3140,3140,0
|
|
20230906,181400,918140805,3140,3140,3140,3140,0
|
|
20230906,181300,918140805,3140,3140,3140,3140,0
|
|
20230906,181200,918140805,3140,3140,3140,3140,0
|
|
20230906,181100,918140805,3140,3140,3140,3140,0
|
|
20230906,181000,918140805,3140,3140,3140,3140,0
|
|
20230906,180900,918140805,3140,3140,3140,3140,0
|
|
20230906,180800,918140805,3140,3140,3140,3140,0
|
|
20230906,180700,918140805,3140,3140,3140,3140,0
|
|
20230906,180600,918140805,3140,3140,3140,3140,0
|
|
20230906,180500,918140805,3140,3140,3140,3140,0
|
|
20230906,180400,918140805,3140,3140,3140,3140,0
|
|
20230906,180300,918140805,3140,3140,3140,3140,0
|
|
20230906,180200,918140805,3140,3140,3140,3140,5588
|
|
20230906,180100,918140805,3140,3140,3140,3140,0
|
|
20230906,180000,918140805,3140,3140,3140,3140,0
|
|
20230906,175900,918140805,3140,3140,3140,3140,0
|
|
20230906,175800,918140805,3140,3140,3140,3140,0
|
|
20230906,175700,918140805,3140,3140,3140,3140,0
|
|
20230906,175600,918140805,3140,3140,3140,3140,0
|
|
20230906,175500,918140805,3140,3140,3140,3140,0
|
|
20230906,175400,918140805,3140,3140,3140,3140,0
|
|
20230906,175300,918140805,3140,3140,3140,3140,0
|
|
20230906,175200,918140805,3140,3140,3140,3140,0
|
|
20230906,175100,918140805,3140,3140,3140,3140,0
|
|
20230906,175000,918140805,3140,3140,3140,3140,0
|
|
20230906,174900,918140805,3140,3140,3140,3140,0
|
|
20230906,174800,918140805,3140,3140,3140,3140,0
|
|
20230906,174700,918140805,3140,3140,3140,3140,0
|
|
20230906,174600,918140805,3140,3140,3140,3140,0
|
|
20230906,174500,918140805,3140,3140,3140,3140,0
|
|
20230906,174400,918140805,3140,3140,3140,3140,0
|
|
20230906,174300,918140805,3140,3140,3140,3140,0
|
|
20230906,174200,918140805,3140,3140,3140,3140,0
|
|
20230906,174100,918140805,3140,3140,3140,3140,0
|
|
20230906,174000,918140805,3140,3140,3140,3140,0
|
|
20230906,173900,918140805,3140,3140,3140,3140,0
|
|
20230906,173800,918140805,3140,3140,3140,3140,0
|
|
20230906,173700,918140805,3140,3140,3140,3140,0
|
|
20230906,173600,918140805,3140,3140,3140,3140,0
|
|
20230906,173500,918140805,3140,3140,3140,3140,0
|
|
20230906,173400,918140805,3140,3140,3140,3140,0
|
|
20230906,173300,918140805,3140,3140,3140,3140,0
|
|
20230906,173200,918140805,3140,3140,3140,3140,5588
|
|
20230906,173100,918140805,3140,3140,3140,3140,0
|
|
20230906,173000,918140805,3140,3140,3140,3140,0
|
|
20230906,172900,918140805,3140,3140,3140,3140,0
|
|
20230906,172800,918140805,3140,3140,3140,3140,0
|
|
20230906,172700,918140805,3140,3140,3140,3140,0
|
|
20230906,172600,918140805,3140,3140,3140,3140,0
|
|
20230906,172500,918140805,3140,3140,3140,3140,0
|
|
20230906,172400,918140805,3140,3140,3140,3140,0
|
|
20230906,172300,918140805,3140,3140,3140,3140,0
|
|
20230906,172200,918140805,3140,3140,3140,3140,0
|
|
20230906,172100,918140805,3140,3140,3140,3140,0
|
|
20230906,172000,918140805,3140,3140,3140,3140,0
|
|
20230906,171900,918140805,3140,3140,3140,3140,0
|
|
20230906,171800,918140805,3140,3140,3140,3140,0
|
|
20230906,171700,918140805,3140,3140,3140,3140,0
|
|
20230906,171600,918140805,3140,3140,3140,3140,0
|
|
20230906,171500,918140805,3140,3140,3140,3140,0
|
|
20230906,171400,918140805,3140,3140,3140,3140,0
|
|
20230906,171300,918140805,3140,3140,3140,3140,0
|
|
20230906,171200,918140805,3140,3140,3140,3140,0
|
|
20230906,171100,918140805,3140,3140,3140,3140,0
|
|
20230906,171000,918140805,3140,3140,3140,3140,0
|
|
20230906,170900,918140805,3140,3140,3140,3140,0
|
|
20230906,170800,918140805,3140,3140,3140,3140,0
|
|
20230906,170700,918140805,3140,3140,3140,3140,0
|
|
20230906,170600,918140805,3140,3140,3140,3140,0
|
|
20230906,170500,918140805,3140,3140,3140,3140,0
|
|
20230906,170400,918140805,3140,3140,3140,3140,0
|
|
20230906,170300,918140805,3140,3140,3140,3140,0
|
|
20230906,170200,918140805,3140,3140,3140,3140,5588
|
|
20230906,170100,918140805,3140,3140,3140,3140,0
|
|
20230906,170000,918140805,3140,3140,3140,3140,0
|
|
20230906,165900,918140805,3140,3140,3140,3140,0
|
|
20230906,165800,918140805,3140,3140,3140,3140,0
|
|
20230906,165700,918140805,3140,3140,3140,3140,0
|
|
20230906,165600,918140805,3140,3140,3140,3140,0
|
|
20230906,165500,918140805,3140,3140,3140,3140,0
|
|
20230906,165400,918140805,3140,3140,3140,3140,0
|
|
20230906,165300,918140805,3140,3140,3140,3140,0
|
|
20230906,165200,918140805,3140,3140,3140,3140,0
|
|
20230906,165100,918140805,3140,3140,3140,3140,0
|
|
20230906,165000,918140805,3140,3140,3140,3140,0
|
|
20230906,164900,918140805,3140,3140,3140,3140,0
|
|
20230906,164800,918140805,3140,3140,3140,3140,0
|
|
20230906,164700,918140805,3140,3140,3140,3140,0
|
|
20230906,164600,918140805,3140,3140,3140,3140,0
|
|
20230906,164500,918140805,3140,3140,3140,3140,0
|
|
20230906,164400,918140805,3140,3140,3140,3140,0
|
|
20230906,164300,918140805,3140,3140,3140,3140,0
|
|
20230906,164200,918140805,3140,3140,3140,3140,0
|
|
20230906,164100,918140805,3140,3140,3140,3140,0
|
|
20230906,164000,918140805,3140,3140,3140,3140,0
|
|
20230906,163900,918140805,3140,3140,3140,3140,0
|
|
20230906,163800,918140805,3140,3140,3140,3140,0
|
|
20230906,163700,918140805,3140,3140,3140,3140,0
|
|
20230906,163600,918140805,3140,3140,3140,3140,0
|
|
20230906,163500,918140805,3140,3140,3140,3140,0
|
|
20230906,163400,918140805,3140,3140,3140,3140,0
|
|
20230906,163300,918140805,3140,3140,3140,3140,0
|
|
20230906,163200,918140805,3140,3140,3140,3140,5588
|
|
20230906,163100,918140805,3140,3140,3140,3140,0
|
|
20230906,163000,918140805,3140,3140,3140,3140,0
|
|
20230906,162900,918140805,3140,3140,3140,3140,0
|
|
20230906,162800,918140805,3140,3140,3140,3140,0
|
|
20230906,162700,918140805,3140,3140,3140,3140,0
|
|
20230906,162600,918140805,3140,3140,3140,3140,0
|
|
20230906,162500,918140805,3140,3140,3140,3140,0
|
|
20230906,162400,918140805,3140,3140,3140,3140,0
|
|
20230906,162300,918140805,3140,3140,3140,3140,0
|
|
20230906,162200,918140805,3140,3140,3140,3140,0
|
|
20230906,162100,918140805,3140,3140,3140,3140,0
|
|
20230906,162000,918140805,3140,3140,3140,3140,0
|
|
20230906,161900,918140805,3140,3140,3140,3140,0
|
|
20230906,161800,918140805,3140,3140,3140,3140,0
|
|
20230906,161700,918140805,3140,3140,3140,3140,0
|
|
20230906,161600,918140805,3140,3140,3140,3140,0
|
|
20230906,161500,918140805,3140,3140,3140,3140,0
|
|
20230906,161400,918140805,3140,3140,3140,3140,0
|
|
20230906,161300,918140805,3140,3140,3140,3140,0
|
|
20230906,161200,918140805,3140,3140,3140,3140,0
|
|
20230906,161100,918140805,3140,3140,3140,3140,0
|
|
20230906,161000,918140805,3140,3140,3140,3140,0
|
|
20230906,160900,918140805,3140,3140,3140,3140,0
|
|
20230906,160800,918140805,3140,3140,3140,3140,0
|
|
20230906,160700,918140805,3140,3140,3140,3140,0
|
|
20230906,160600,918140805,3140,3140,3140,3140,0
|
|
20230906,160500,918140805,3140,3140,3140,3140,0
|
|
20230906,160400,918140805,3140,3140,3140,3140,0
|
|
20230906,160300,918140805,3140,3140,3140,3140,0
|
|
20230906,160200,918140805,3140,3140,3140,3140,5588
|
|
20230906,160100,918140805,3140,3140,3140,3140,0
|
|
20230906,160000,918140805,3140,3140,3140,3140,0
|
|
20230906,155900,918140805,3140,3140,3140,3140,0
|
|
20230906,155800,918140805,3140,3140,3140,3140,0
|
|
20230906,155700,918140805,3140,3140,3140,3140,0
|
|
20230906,155600,918140805,3140,3140,3140,3140,0
|
|
20230906,155500,918140805,3140,3140,3140,3140,0
|
|
20230906,155400,918140805,3140,3140,3140,3140,0
|
|
20230906,155300,918140805,3140,3140,3140,3140,0
|
|
20230906,155200,918140805,3140,3140,3140,3140,0
|
|
20230906,155100,918140805,3140,3140,3140,3140,0
|
|
20230906,155000,918140805,3140,3140,3140,3140,0
|
|
20230906,154900,918140805,3140,3140,3140,3140,0
|
|
20230906,154800,918140805,3140,3140,3140,3140,0
|
|
20230906,154700,918140805,3140,3140,3140,3140,0
|
|
20230906,154600,918140805,3140,3140,3140,3140,0
|
|
20230906,154500,918140805,3140,3140,3140,3140,0
|
|
20230906,154400,918140805,3140,3140,3140,3140,0
|
|
20230906,154300,918140805,3140,3140,3140,3140,0
|
|
20230906,154200,918140805,3140,3140,3140,3140,0
|
|
20230906,154100,918140805,3140,3140,3140,3140,0
|
|
20230906,154000,918140805,3140,3140,3140,3140,0
|
|
20230906,153900,918140805,3140,3140,3140,3140,0
|
|
20230906,153800,918140805,3140,3140,3140,3140,0
|
|
20230906,153700,918140805,3140,3140,3140,3140,0
|
|
20230906,153600,918140805,3140,3140,3140,3140,0
|
|
20230906,153500,918140805,3140,3140,3140,3140,0
|
|
20230906,153400,918140805,3140,3140,3140,3140,0
|
|
20230906,153300,918140805,3140,3140,3140,3140,0
|
|
20230906,153200,918140805,3140,3140,3140,3140,5588
|
|
20230906,153100,918140805,3140,3140,3140,3140,0
|
|
20230906,153000,918140805,3140,3140,3140,3140,5588
|
|
20230906,152900,900594485,3145,3145,3145,3145,0
|
|
20230906,152800,900594485,3145,3145,3145,3145,0
|
|
20230906,152700,900594485,3145,3145,3145,3145,0
|
|
20230906,152600,900594485,3145,3145,3145,3145,0
|
|
20230906,152500,900594485,3145,3145,3145,3145,0
|
|
20230906,152400,900594485,3145,3145,3145,3145,0
|
|
20230906,152300,900594485,3145,3145,3145,3145,0
|
|
20230906,152200,900594485,3145,3145,3145,3145,0
|
|
20230906,152100,900594485,3145,3145,3145,3145,0
|
|
20230906,152000,900594485,3145,3145,3145,3145,0
|
|
20230906,151900,900594485,3145,3150,3150,3145,1485
|
|
20230906,151800,895922440,3150,3150,3150,3150,67
|
|
20230906,151700,895711390,3150,3150,3150,3150,3
|
|
20230906,151600,895701940,3150,3145,3150,3145,561
|
|
20230906,151500,893937590,3150,3155,3155,3150,15
|
|
20230906,151400,893890330,3155,3150,3155,3150,42
|
|
20230906,151300,893758025,3150,3155,3155,3150,34
|
|
20230906,151200,893650800,3155,3155,3155,3155,1
|
|
20230906,151100,893647645,3155,3150,3155,3150,504
|
|
20230906,151000,892060030,3150,3145,3150,3140,103
|
|
20230906,150900,891736555,3150,3150,3150,3150,9
|
|
20230906,150800,891708205,3150,3145,3150,3140,1053
|
|
20230906,150700,888396715,3145,3150,3150,3145,12
|
|
20230906,150600,888358945,3150,3145,3150,3135,10816
|
|
20230906,150500,854411395,3150,3150,3150,3150,110
|
|
20230906,150400,854064895,3150,3150,3150,3145,16
|
|
20230906,150300,854014520,3150,3150,3150,3150,21
|
|
20230906,150200,853948370,3150,3150,3150,3145,20
|
|
20230906,150100,853885410,3150,3155,3155,3150,1356
|
|
20230906,150000,849613940,3160,3160,3160,3160,3
|
|
20230906,145900,849604460,3160,3160,3160,3160,3
|
|
20230906,145800,849594980,3155,3155,3155,3155,100
|
|
20230906,145700,849279480,3155,3150,3155,3145,2958
|
|
20230906,145600,839970520,3145,3150,3150,3145,302
|
|
20230906,145500,839020720,3145,3145,3145,3145,105
|
|
20230906,145400,838690495,3145,3155,3155,3145,3944
|
|
20230906,145300,826279450,3155,3150,3155,3150,710
|
|
20230906,145200,824040950,3150,3150,3150,3150,556
|
|
20230906,145100,822289550,3150,3150,3155,3150,2054
|
|
20230906,145000,815819410,3155,3150,3155,3150,118
|
|
20230906,144900,815447425,3150,3150,3150,3150,624
|
|
20230906,144800,813481825,3155,3155,3155,3155,7
|
|
20230906,144700,813459740,3155,3155,3155,3155,50
|
|
20230906,144600,813301990,3155,3155,3155,3155,0
|
|
20230906,144500,813301990,3155,3155,3155,3155,39
|
|
20230906,144400,813178945,3150,3155,3155,3150,1297
|
|
20230906,144300,809091640,3155,3155,3155,3155,400
|
|
20230906,144200,807829640,3160,3160,3160,3155,34
|
|
20230906,144100,807722315,3160,3155,3160,3155,2
|
|
20230906,144000,807716000,3155,3155,3155,3155,352
|
|
20230906,143900,806605440,3155,3155,3155,3155,47
|
|
20230906,143800,806457155,3160,3160,3160,3160,8
|
|
20230906,143700,806431875,3160,3155,3160,3155,17
|
|
20230906,143600,806378235,3155,3155,3155,3155,2
|
|
20230906,143500,806371925,3145,3145,3145,3145,22
|
|
20230906,143400,806302735,3145,3145,3145,3140,280
|
|
20230906,143300,805422255,3155,3150,3155,3140,5202
|
|
20230906,143200,789070215,3145,3160,3160,3145,5015
|
|
20230906,143100,773261735,3160,3160,3160,3160,18
|
|
20230906,143000,773204855,3160,3160,3160,3160,1
|
|
20230906,142900,773201695,3165,3165,3165,3165,0
|
|
20230906,142800,773201695,3165,3165,3165,3165,0
|
|
20230906,142700,773201695,3165,3165,3165,3165,1
|
|
20230906,142600,773198530,3155,3170,3170,3155,6256
|
|
20230906,142500,753409685,3170,3170,3170,3170,55
|
|
20230906,142400,753235335,3170,3170,3170,3170,0
|
|
20230906,142300,753235335,3170,3170,3170,3170,716
|
|
20230906,142200,750965615,3170,3170,3170,3170,400
|
|
20230906,142100,749697615,3170,3170,3170,3170,50
|
|
20230906,142000,749539115,3165,3165,3165,3165,0
|
|
20230906,141900,749539115,3165,3165,3165,3165,300
|
|
20230906,141800,748589615,3165,3165,3165,3165,0
|
|
20230906,141700,748589615,3165,3165,3165,3165,115
|
|
20230906,141600,748225640,3170,3170,3170,3170,0
|
|
20230906,141500,748225640,3170,3170,3170,3170,0
|
|
20230906,141400,748225640,3170,3170,3170,3170,2
|
|
20230906,141300,748219300,3165,3160,3165,3160,751
|
|
20230906,141200,745842640,3160,3160,3160,3160,636
|
|
20230906,141100,743832880,3165,3165,3165,3165,217
|
|
20230906,141000,743146075,3165,3165,3165,3165,0
|
|
20230906,140900,743146075,3165,3165,3165,3165,1160
|
|
20230906,140800,739474675,3165,3165,3165,3165,0
|
|
20230906,140700,739474675,3165,3165,3165,3165,0
|
|
20230906,140600,739474675,3165,3165,3165,3165,184
|
|
20230906,140500,738892315,3170,3170,3170,3170,0
|
|
20230906,140400,738892315,3170,3170,3170,3170,0
|
|
20230906,140300,738892315,3170,3170,3170,3170,0
|
|
20230906,140200,738892315,3170,3170,3170,3170,0
|
|
20230906,140100,738892315,3170,3170,3170,3170,20
|
|
20230906,140000,738828915,3170,3170,3170,3170,0
|
|
20230906,135900,738828915,3170,3170,3170,3170,100
|
|
20230906,135800,738511915,3170,3170,3170,3170,0
|
|
20230906,135700,738511915,3170,3170,3170,3170,1
|
|
20230906,135600,738508745,3170,3170,3170,3170,1010
|
|
20230906,135500,735307045,3170,3170,3170,3170,0
|
|
20230906,135400,735307045,3170,3170,3170,3170,2600
|
|
20230906,135300,727065045,3175,3170,3175,3170,45
|
|
20230906,135200,726922390,3170,3175,3175,3170,37
|
|
20230906,135100,726805060,3170,3170,3170,3170,1000
|
|
20230906,135000,723635060,3175,3170,3175,3170,696
|
|
20230906,134900,721428735,3170,3170,3170,3170,0
|
|
20230906,134800,721428735,3170,3170,3170,3170,2000
|
|
20230906,134700,715088735,3175,3175,3175,3175,20
|
|
20230906,134600,715025235,3175,3175,3175,3175,16
|
|
20230906,134500,714974435,3170,3180,3180,3170,163
|
|
20230906,134400,714457705,3175,3165,3175,3165,3051
|
|
20230906,134300,704786260,3160,3160,3160,3160,869
|
|
20230906,134200,702040220,3155,3155,3155,3155,444
|
|
20230906,134100,700639400,3155,3150,3155,3150,501
|
|
20230906,134000,699061245,3155,3155,3155,3155,80
|
|
20230906,133900,698808845,3160,3155,3160,3155,502
|
|
20230906,133800,697225030,3155,3155,3155,3155,23
|
|
20230906,133700,697152465,3155,3155,3155,3155,38
|
|
20230906,133600,697032575,3155,3150,3155,3150,850
|
|
20230906,133500,694353325,3155,3155,3155,3155,0
|
|
20230906,133400,694353325,3155,3155,3160,3155,571
|
|
20230906,133300,692551815,3155,3155,3155,3155,0
|
|
20230906,133200,692551815,3155,3155,3155,3155,1
|
|
20230906,133100,692548660,3155,3155,3155,3150,50
|
|
20230906,133000,692391150,3150,3145,3150,3145,1815
|
|
20230906,132900,686679280,3145,3145,3145,3145,845
|
|
20230906,132800,684021755,3145,3145,3145,3145,174
|
|
20230906,132700,683474525,3145,3150,3150,3145,673
|
|
20230906,132600,681357855,3150,3150,3150,3150,27
|
|
20230906,132500,681272805,3150,3150,3150,3150,0
|
|
20230906,132400,681272805,3150,3150,3150,3150,0
|
|
20230906,132300,681272805,3150,3150,3150,3150,216
|
|
20230906,132200,680592405,3150,3150,3150,3150,1
|
|
20230906,132100,680589255,3145,3150,3150,3145,584
|
|
20230906,132000,678749990,3150,3150,3150,3150,300
|
|
20230906,131900,677804990,3150,3150,3150,3150,0
|
|
20230906,131800,677804990,3150,3150,3150,3150,10
|
|
20230906,131700,677773490,3150,3150,3150,3150,0
|
|
20230906,131600,677773490,3150,3150,3150,3150,0
|
|
20230906,131500,677773490,3150,3150,3150,3150,0
|
|
20230906,131400,677773490,3150,3150,3150,3150,11
|
|
20230906,131300,677738840,3150,3150,3150,3150,4
|
|
20230906,131200,677726240,3145,3150,3150,3145,3106
|
|
20230906,131100,667957220,3150,3150,3150,3150,180
|
|
20230906,131000,667390220,3160,3160,3160,3160,3
|
|
20230906,130900,667380740,3150,3150,3150,3150,400
|
|
20230906,130800,666120740,3155,3150,3160,3150,220
|
|
20230906,130700,665426685,3160,3160,3160,3160,2754
|
|
20230906,130600,656724045,3165,3165,3165,3165,0
|
|
20230906,130500,656724045,3165,3165,3165,3165,2
|
|
20230906,130400,656717715,3150,3155,3155,3150,3160
|
|
20230906,130300,646763015,3155,3170,3170,3155,421
|
|
20230906,130200,645434745,3150,3150,3150,3150,0
|
|
20230906,130100,645434745,3150,3165,3165,3150,1032
|
|
20230906,130000,642183195,3175,3175,3175,3175,0
|
|
20230906,125900,642183195,3175,3165,3175,3165,1001
|
|
20230906,125800,639009250,3165,3150,3165,3145,5001
|
|
20230906,125700,623264125,3165,3165,3165,3165,1
|
|
20230906,125600,623260960,3150,3150,3150,3150,0
|
|
20230906,125500,623260960,3150,3150,3150,3150,100
|
|
20230906,125400,622945960,3165,3165,3165,3165,1
|
|
20230906,125300,622942795,3150,3165,3165,3150,1001
|
|
20230906,125200,619789630,3150,3155,3155,3150,800
|
|
20230906,125100,617269550,3150,3150,3150,3150,0
|
|
20230906,125000,617269550,3150,3155,3155,3150,700
|
|
20230906,124900,615064445,3160,3160,3160,3160,1
|
|
20230906,124800,615061285,3150,3150,3150,3150,0
|
|
20230906,124700,615061285,3150,3150,3150,3150,0
|
|
20230906,124600,615061285,3150,3150,3150,3150,1000
|
|
20230906,124500,611911285,3165,3165,3165,3165,12
|
|
20230906,124400,611873305,3165,3165,3165,3165,1
|
|
20230906,124300,611870140,3150,3150,3150,3150,711
|
|
20230906,124200,609630490,3150,3150,3150,3150,287
|
|
20230906,124100,608726440,3150,3155,3155,3150,80
|
|
20230906,124000,608474435,3150,3150,3150,3150,200
|
|
20230906,123900,607844435,3155,3160,3160,3150,70
|
|
20230906,123800,607623595,3150,3150,3160,3150,310
|
|
20230906,123700,606647015,3150,3150,3150,3150,1000
|
|
20230906,123600,603497015,3155,3155,3155,3155,0
|
|
20230906,123500,603497015,3155,3155,3155,3155,0
|
|
20230906,123400,603497015,3155,3155,3155,3155,46
|
|
20230906,123300,603351885,3165,3165,3165,3165,0
|
|
20230906,123200,603351885,3165,3165,3165,3165,3
|
|
20230906,123100,603342390,3165,3165,3165,3165,0
|
|
20230906,123000,603342390,3165,3165,3165,3165,0
|
|
20230906,122900,603342390,3165,3165,3165,3165,0
|
|
20230906,122800,603342390,3165,3165,3165,3165,10
|
|
20230906,122700,603310740,3140,3140,3140,3140,0
|
|
20230906,122600,603310740,3140,3155,3155,3140,10000
|
|
20230906,122500,571837650,3155,3155,3155,3155,2744
|
|
20230906,122400,563180330,3155,3155,3155,3155,1554
|
|
20230906,122300,558277460,3165,3165,3165,3165,0
|
|
20230906,122200,558277460,3165,3165,3165,3165,0
|
|
20230906,122100,558277460,3165,3165,3165,3165,431
|
|
20230906,122000,556913345,3165,3155,3165,3155,143
|
|
20230906,121900,556462170,3155,3155,3155,3155,1
|
|
20230906,121800,556459015,3160,3160,3160,3160,245
|
|
20230906,121700,555684815,3160,3160,3160,3160,21
|
|
20230906,121600,555618455,3160,3160,3160,3160,17
|
|
20230906,121500,555564735,3160,3160,3160,3160,0
|
|
20230906,121400,555564735,3160,3160,3160,3160,9
|
|
20230906,121300,555536295,3160,3160,3160,3160,0
|
|
20230906,121200,555536295,3160,3160,3160,3160,100
|
|
20230906,121100,555220295,3155,3155,3155,3155,900
|
|
20230906,121000,552380795,3155,3155,3155,3155,1233
|
|
20230906,120900,548490680,3155,3155,3155,3155,0
|
|
20230906,120800,548490680,3155,3155,3155,3155,100
|
|
20230906,120700,548175180,3155,3160,3160,3155,53
|
|
20230906,120600,548007815,3160,3160,3160,3160,0
|
|
20230906,120500,548007815,3160,3160,3160,3160,6
|
|
20230906,120400,547988855,3160,3155,3160,3155,50
|
|
20230906,120300,547831100,3155,3160,3160,3150,2439
|
|
20230906,120200,540145980,3155,3155,3155,3155,0
|
|
20230906,120100,540145980,3155,3155,3155,3155,2000
|
|
20230906,120000,533835980,3160,3165,3165,3160,374
|
|
20230906,115900,532653610,3165,3165,3165,3165,111
|
|
20230906,115800,532302295,3160,3160,3160,3160,50
|
|
20230906,115700,532144295,3160,3160,3160,3160,25
|
|
20230906,115600,532065295,3160,3160,3160,3160,1615
|
|
20230906,115500,526961895,3160,3165,3170,3160,861
|
|
20230906,115400,524240125,3165,3165,3165,3165,4
|
|
20230906,115300,524227465,3160,3160,3160,3160,0
|
|
20230906,115200,524227465,3160,3165,3170,3160,3374
|
|
20230906,115100,513562950,3165,3165,3165,3165,0
|
|
20230906,115000,513562950,3165,3165,3165,3165,200
|
|
20230906,114900,512929950,3165,3165,3165,3165,243
|
|
20230906,114800,512160855,3175,3165,3175,3165,52
|
|
20230906,114700,511996265,3170,3170,3170,3170,0
|
|
20230906,114600,511996265,3170,3170,3170,3170,440
|
|
20230906,114500,510601465,3175,3175,3175,3170,2001
|
|
20230906,114400,504258275,3180,3180,3180,3180,10
|
|
20230906,114300,504226475,3180,3180,3180,3180,0
|
|
20230906,114200,504226475,3180,3180,3180,3180,1
|
|
20230906,114100,504223295,3180,3175,3180,3175,2629
|
|
20230906,114000,495876215,3170,3170,3170,3170,100
|
|
20230906,113900,495559215,3175,3175,3175,3175,0
|
|
20230906,113800,495559215,3175,3175,3175,3175,0
|
|
20230906,113700,495559215,3175,3175,3175,3175,195
|
|
20230906,113600,494940090,3175,3175,3175,3175,200
|
|
20230906,113500,494305090,3175,3175,3175,3175,1
|
|
20230906,113400,494301915,3170,3170,3170,3170,1261
|
|
20230906,113300,490304545,3175,3175,3175,3175,7
|
|
20230906,113200,490282320,3175,3175,3175,3175,1
|
|
20230906,113100,490279145,3170,3170,3170,3170,1051
|
|
20230906,113000,486947475,3170,3170,3170,3170,100
|
|
20230906,112900,486630475,3170,3170,3170,3170,45
|
|
20230906,112800,486487825,3170,3170,3170,3170,465
|
|
20230906,112700,485013775,3170,3170,3170,3170,90
|
|
20230906,112600,484728475,3170,3170,3170,3170,0
|
|
20230906,112500,484728475,3170,3170,3170,3170,0
|
|
20230906,112400,484728475,3170,3170,3170,3170,1
|
|
20230906,112300,484725305,3175,3175,3175,3175,0
|
|
20230906,112200,484725305,3175,3175,3175,3175,1
|
|
20230906,112100,484722130,3170,3170,3170,3170,2
|
|
20230906,112000,484715790,3175,3175,3175,3175,30
|
|
20230906,111900,484620540,3175,3175,3175,3175,0
|
|
20230906,111800,484620540,3175,3175,3175,3175,0
|
|
20230906,111700,484620540,3175,3175,3175,3175,0
|
|
20230906,111600,484620540,3175,3175,3175,3175,20
|
|
20230906,111500,484557040,3175,3175,3175,3175,0
|
|
20230906,111400,484557040,3175,3175,3175,3175,0
|
|
20230906,111300,484557040,3175,3175,3175,3175,0
|
|
20230906,111200,484557040,3175,3175,3175,3175,13
|
|
20230906,111100,484515765,3175,3170,3175,3170,45
|
|
20230906,111000,484373015,3170,3170,3170,3170,50
|
|
20230906,110900,484214515,3175,3170,3175,3160,2494
|
|
20230906,110800,476318495,3175,3175,3175,3175,108
|
|
20230906,110700,475975595,3175,3175,3175,3175,0
|
|
20230906,110600,475975595,3175,3175,3175,3175,1
|
|
20230906,110500,475972420,3170,3170,3170,3170,2101
|
|
20230906,110400,469312250,3175,3175,3175,3175,200
|
|
20230906,110300,468677250,3175,3180,3180,3175,5
|
|
20230906,110200,468661370,3170,3180,3180,3170,101
|
|
20230906,110100,468341190,3180,3180,3180,3180,0
|
|
20230906,110000,468341190,3180,3180,3180,3180,7
|
|
20230906,105900,468318930,3180,3180,3180,3180,0
|
|
20230906,105800,468318930,3180,3180,3180,3180,30
|
|
20230906,105700,468223530,3180,3180,3180,3180,249
|
|
20230906,105600,467431710,3180,3180,3180,3180,0
|
|
20230906,105500,467431710,3180,3180,3180,3180,2
|
|
20230906,105400,467425350,3180,3180,3180,3180,0
|
|
20230906,105300,467425350,3180,3180,3180,3180,10
|
|
20230906,105200,467393550,3170,3180,3180,3170,229
|
|
20230906,105100,466667040,3180,3180,3180,3180,103
|
|
20230906,105000,466339500,3180,3170,3180,3170,84
|
|
20230906,104900,466073210,3170,3170,3170,3170,1315
|
|
20230906,104800,461904660,3175,3175,3175,3175,213
|
|
20230906,104700,461228385,3185,3185,3185,3185,62
|
|
20230906,104600,461030915,3185,3185,3185,3185,128
|
|
20230906,104500,460623235,3185,3170,3185,3170,2
|
|
20230906,104400,460616880,3170,3175,3175,3170,3425
|
|
20230906,104300,449758470,3185,3170,3185,3170,612
|
|
20230906,104200,447818405,3180,3175,3180,3150,30103
|
|
20230906,104100,352745695,3180,3180,3180,3180,0
|
|
20230906,104000,352745695,3180,3180,3180,3180,3
|
|
20230906,103900,352736155,3180,3175,3180,3175,559
|
|
20230906,103800,350961325,3180,3180,3180,3180,1317
|
|
20230906,103700,346773265,3185,3185,3185,3185,50
|
|
20230906,103600,346614015,3185,3185,3185,3185,700
|
|
20230906,103500,344384515,3180,3180,3180,3180,100
|
|
20230906,103400,344066515,3190,3180,3190,3180,1148
|
|
20230906,103300,340415305,3180,3180,3180,3180,437
|
|
20230906,103200,339025645,3180,3180,3180,3180,2
|
|
20230906,103100,339019285,3175,3180,3180,3175,516
|
|
20230906,103000,337380980,3170,3175,3175,3170,82
|
|
20230906,102900,337120635,3175,3175,3175,3175,4
|
|
20230906,102800,337107935,3170,3170,3170,3170,158
|
|
20230906,102700,336607075,3175,3175,3175,3175,10
|
|
20230906,102600,336575325,3175,3175,3175,3175,0
|
|
20230906,102500,336575325,3175,3175,3175,3175,300
|
|
20230906,102400,335622825,3175,3165,3175,3165,11
|
|
20230906,102300,335588000,3170,3170,3170,3170,1625
|
|
20230906,102200,330436750,3170,3170,3170,3170,666
|
|
20230906,102100,328325530,3170,3170,3170,3170,129
|
|
20230906,102000,327916600,3170,3170,3170,3170,0
|
|
20230906,101900,327916600,3170,3170,3170,3170,0
|
|
20230906,101800,327916600,3170,3175,3175,3170,58
|
|
20230906,101700,327732735,3170,3175,3175,3170,190
|
|
20230906,101600,327129860,3170,3170,3170,3165,995
|
|
20230906,101500,323979025,3180,3180,3180,3180,103
|
|
20230906,101400,323651485,3175,3180,3180,3170,1472
|
|
20230906,101300,318983570,3180,3170,3180,3170,358
|
|
20230906,101200,317848695,3170,3170,3170,3170,239
|
|
20230906,101100,317091065,3170,3170,3185,3170,5109
|
|
20230906,101000,300894020,3175,3180,3180,3175,1935
|
|
20230906,100900,294750235,3185,3185,3185,3185,108
|
|
20230906,100800,294406255,3180,3190,3190,3180,2013
|
|
20230906,100700,288004785,3180,3190,3190,3180,856
|
|
20230906,100600,285282505,3190,3185,3190,3185,102
|
|
20230906,100500,284957630,3185,3195,3195,3185,491
|
|
20230906,100400,283392885,3190,3185,3190,3180,797
|
|
20230906,100300,280854445,3185,3185,3185,3185,744
|
|
20230906,100200,278484805,3180,3180,3180,3180,674
|
|
20230906,100100,276341485,3180,3190,3190,3180,1214
|
|
20230906,100000,272476665,3190,3185,3190,3185,151
|
|
20230906,095900,271994980,3175,3180,3180,3175,1433
|
|
20230906,095800,267443720,3190,3185,3190,3185,28
|
|
20230906,095700,267354495,3190,3180,3190,3180,2624
|
|
20230906,095600,258983965,3180,3190,3190,3180,550
|
|
20230906,095500,257232005,3190,3185,3190,3185,2
|
|
20230906,095400,257225630,3190,3195,3195,3180,881
|
|
20230906,095300,254421665,3185,3195,3195,3185,1301
|
|
20230906,095200,250277440,3195,3195,3195,3195,2
|
|
20230906,095100,250271050,3190,3200,3200,3190,3387
|
|
20230906,095000,239466510,3190,3200,3200,3190,2028
|
|
20230906,094900,232997155,3195,3190,3195,3190,3410
|
|
20230906,094800,222111225,3190,3190,3190,3190,0
|
|
20230906,094700,222111225,3190,3190,3190,3190,0
|
|
20230906,094600,222111225,3190,3190,3190,3190,0
|
|
20230906,094500,222111225,3190,3190,3190,3180,4219
|
|
20230906,094400,208677015,3190,3190,3190,3190,9
|
|
20230906,094300,208648305,3180,3195,3195,3180,6400
|
|
20230906,094200,188288855,3195,3195,3195,3195,442
|
|
20230906,094100,186876665,3200,3200,3200,3200,378
|
|
20230906,094000,185667065,3195,3195,3195,3195,1
|
|
20230906,093900,185663870,3200,3205,3205,3200,350
|
|
20230906,093800,184543720,3210,3210,3210,3210,0
|
|
20230906,093700,184543720,3210,3210,3210,3210,4
|
|
20230906,093600,184530880,3210,3210,3210,3210,0
|
|
20230906,093500,184530880,3210,3210,3210,3210,101
|
|
20230906,093400,184206670,3210,3210,3210,3195,11
|
|
20230906,093300,184171390,3210,3210,3210,3210,5
|
|
20230906,093200,184155340,3205,3210,3210,3205,33
|
|
20230906,093100,184049510,3210,3195,3215,3195,8546
|
|
20230906,093000,156676670,3185,3195,3195,3185,5
|
|
20230906,092900,156660725,3180,3195,3195,3180,6000
|
|
20230906,092800,137569215,3200,3200,3200,3200,0
|
|
20230906,092700,137569215,3200,3200,3200,3200,20
|
|
20230906,092600,137505215,3200,3200,3200,3200,0
|
|
20230906,092500,137505215,3200,3200,3200,3200,411
|
|
20230906,092400,136190015,3205,3210,3210,3185,2810
|
|
20230906,092300,127221715,3210,3195,3210,3190,1006
|
|
20230906,092200,124012065,3210,3200,3210,3190,1686
|
|
20230906,092100,118625690,3200,3210,3210,3200,349
|
|
20230906,092000,117506310,3220,3200,3220,3195,6936
|
|
20230906,091900,95313110,3200,3195,3200,3190,844
|
|
20230906,091800,92617025,3200,3205,3205,3200,4545
|
|
20230906,091700,78072225,3210,3205,3210,3205,28
|
|
20230906,091600,77982370,3210,3205,3210,3205,661
|
|
20230906,091500,75860700,3215,3210,3215,3205,110
|
|
20230906,091400,75507645,3210,3210,3220,3210,663
|
|
20230906,091300,73378975,3220,3200,3220,3200,448
|
|
20230906,091200,71943235,3200,3200,3200,3200,0
|
|
20230906,091100,71943235,3200,3200,3200,3200,50
|
|
20230906,091000,71783235,3200,3205,3205,3200,594
|
|
20230906,090900,69881970,3215,3225,3225,3200,1363
|
|
20230906,090800,65498970,3210,3155,3230,3155,13971
|
|
20230906,090700,21037880,3150,3155,3165,3150,1183
|
|
20230906,090600,17305725,3155,3155,3155,3150,121
|
|
20230906,090500,16924470,3155,3155,3155,3155,203
|
|
20230906,090400,16284005,3155,3155,3160,3155,563
|
|
20230906,090300,14507490,3160,3160,3160,3160,1
|
|
20230906,090200,14504330,3155,3155,3155,3155,564
|
|
20230906,090100,12724910,3155,3150,3165,3150,53
|
|
20230906,090000,12557800,3150,3170,3170,3150,3966
|