604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190100,895831225,3165,3165,3165,3165,909
|
|
20230908,190000,895831225,3165,3165,3165,3165,0
|
|
20230908,185900,895831225,3165,3165,3165,3165,0
|
|
20230908,185800,895831225,3165,3165,3165,3165,0
|
|
20230908,185700,895831225,3165,3165,3165,3165,0
|
|
20230908,185600,895831225,3165,3165,3165,3165,0
|
|
20230908,185500,895831225,3165,3165,3165,3165,0
|
|
20230908,185400,895831225,3165,3165,3165,3165,0
|
|
20230908,185300,895831225,3165,3165,3165,3165,0
|
|
20230908,185200,895831225,3165,3165,3165,3165,0
|
|
20230908,185100,895831225,3165,3165,3165,3165,0
|
|
20230908,185000,895831225,3165,3165,3165,3165,0
|
|
20230908,184900,895831225,3165,3165,3165,3165,0
|
|
20230908,184800,895831225,3165,3165,3165,3165,0
|
|
20230908,184700,895831225,3165,3165,3165,3165,0
|
|
20230908,184600,895831225,3165,3165,3165,3165,0
|
|
20230908,184500,895831225,3165,3165,3165,3165,0
|
|
20230908,184400,895831225,3165,3165,3165,3165,0
|
|
20230908,184300,895831225,3165,3165,3165,3165,0
|
|
20230908,184200,895831225,3165,3165,3165,3165,0
|
|
20230908,184100,895831225,3165,3165,3165,3165,0
|
|
20230908,184000,895831225,3165,3165,3165,3165,0
|
|
20230908,183900,895831225,3165,3165,3165,3165,0
|
|
20230908,183800,895831225,3165,3165,3165,3165,0
|
|
20230908,183700,895831225,3165,3165,3165,3165,0
|
|
20230908,183600,895831225,3165,3165,3165,3165,0
|
|
20230908,183500,895831225,3165,3165,3165,3165,0
|
|
20230908,183400,895831225,3165,3165,3165,3165,0
|
|
20230908,183300,895831225,3165,3165,3165,3165,0
|
|
20230908,183200,895831225,3165,3165,3165,3165,0
|
|
20230908,183100,895831225,3165,3165,3165,3165,909
|
|
20230908,183000,895831225,3165,3165,3165,3165,0
|
|
20230908,182900,895831225,3165,3165,3165,3165,0
|
|
20230908,182800,895831225,3165,3165,3165,3165,0
|
|
20230908,182700,895831225,3165,3165,3165,3165,0
|
|
20230908,182600,895831225,3165,3165,3165,3165,0
|
|
20230908,182500,895831225,3165,3165,3165,3165,0
|
|
20230908,182400,895831225,3165,3165,3165,3165,0
|
|
20230908,182300,895831225,3165,3165,3165,3165,0
|
|
20230908,182200,895831225,3165,3165,3165,3165,0
|
|
20230908,182100,895831225,3165,3165,3165,3165,0
|
|
20230908,182000,895831225,3165,3165,3165,3165,0
|
|
20230908,181900,895831225,3165,3165,3165,3165,0
|
|
20230908,181800,895831225,3165,3165,3165,3165,0
|
|
20230908,181700,895831225,3165,3165,3165,3165,0
|
|
20230908,181600,895831225,3165,3165,3165,3165,0
|
|
20230908,181500,895831225,3165,3165,3165,3165,0
|
|
20230908,181400,895831225,3165,3165,3165,3165,0
|
|
20230908,181300,895831225,3165,3165,3165,3165,0
|
|
20230908,181200,895831225,3165,3165,3165,3165,0
|
|
20230908,181100,895831225,3165,3165,3165,3165,0
|
|
20230908,181000,895831225,3165,3165,3165,3165,0
|
|
20230908,180900,895831225,3165,3165,3165,3165,0
|
|
20230908,180800,895831225,3165,3165,3165,3165,0
|
|
20230908,180700,895831225,3165,3165,3165,3165,0
|
|
20230908,180600,895831225,3165,3165,3165,3165,0
|
|
20230908,180500,895831225,3165,3165,3165,3165,0
|
|
20230908,180400,895831225,3165,3165,3165,3165,0
|
|
20230908,180300,895831225,3165,3165,3165,3165,0
|
|
20230908,180200,895831225,3165,3165,3165,3165,0
|
|
20230908,180100,895831225,3165,3165,3165,3165,909
|
|
20230908,180000,895831225,3165,3165,3165,3165,0
|
|
20230908,175900,895831225,3165,3165,3165,3165,0
|
|
20230908,175800,895831225,3165,3165,3165,3165,0
|
|
20230908,175700,895831225,3165,3165,3165,3165,0
|
|
20230908,175600,895831225,3165,3165,3165,3165,0
|
|
20230908,175500,895831225,3165,3165,3165,3165,0
|
|
20230908,175400,895831225,3165,3165,3165,3165,0
|
|
20230908,175300,895831225,3165,3165,3165,3165,0
|
|
20230908,175200,895831225,3165,3165,3165,3165,0
|
|
20230908,175100,895831225,3165,3165,3165,3165,0
|
|
20230908,175000,895831225,3165,3165,3165,3165,0
|
|
20230908,174900,895831225,3165,3165,3165,3165,0
|
|
20230908,174800,895831225,3165,3165,3165,3165,0
|
|
20230908,174700,895831225,3165,3165,3165,3165,0
|
|
20230908,174600,895831225,3165,3165,3165,3165,0
|
|
20230908,174500,895831225,3165,3165,3165,3165,0
|
|
20230908,174400,895831225,3165,3165,3165,3165,0
|
|
20230908,174300,895831225,3165,3165,3165,3165,0
|
|
20230908,174200,895831225,3165,3165,3165,3165,0
|
|
20230908,174100,895831225,3165,3165,3165,3165,0
|
|
20230908,174000,895831225,3165,3165,3165,3165,0
|
|
20230908,173900,895831225,3165,3165,3165,3165,0
|
|
20230908,173800,895831225,3165,3165,3165,3165,0
|
|
20230908,173700,895831225,3165,3165,3165,3165,0
|
|
20230908,173600,895831225,3165,3165,3165,3165,0
|
|
20230908,173500,895831225,3165,3165,3165,3165,0
|
|
20230908,173400,895831225,3165,3165,3165,3165,0
|
|
20230908,173300,895831225,3165,3165,3165,3165,0
|
|
20230908,173200,895831225,3165,3165,3165,3165,0
|
|
20230908,173100,895831225,3165,3165,3165,3165,909
|
|
20230908,173000,895831225,3165,3165,3165,3165,0
|
|
20230908,172900,895831225,3165,3165,3165,3165,0
|
|
20230908,172800,895831225,3165,3165,3165,3165,0
|
|
20230908,172700,895831225,3165,3165,3165,3165,0
|
|
20230908,172600,895831225,3165,3165,3165,3165,0
|
|
20230908,172500,895831225,3165,3165,3165,3165,0
|
|
20230908,172400,895831225,3165,3165,3165,3165,0
|
|
20230908,172300,895831225,3165,3165,3165,3165,0
|
|
20230908,172200,895831225,3165,3165,3165,3165,0
|
|
20230908,172100,895831225,3165,3165,3165,3165,0
|
|
20230908,172000,895831225,3165,3165,3165,3165,0
|
|
20230908,171900,895831225,3165,3165,3165,3165,0
|
|
20230908,171800,895831225,3165,3165,3165,3165,0
|
|
20230908,171700,895831225,3165,3165,3165,3165,0
|
|
20230908,171600,895831225,3165,3165,3165,3165,0
|
|
20230908,171500,895831225,3165,3165,3165,3165,0
|
|
20230908,171400,895831225,3165,3165,3165,3165,0
|
|
20230908,171300,895831225,3165,3165,3165,3165,0
|
|
20230908,171200,895831225,3165,3165,3165,3165,0
|
|
20230908,171100,895831225,3165,3165,3165,3165,0
|
|
20230908,171000,895831225,3165,3165,3165,3165,0
|
|
20230908,170900,895831225,3165,3165,3165,3165,0
|
|
20230908,170800,895831225,3165,3165,3165,3165,0
|
|
20230908,170700,895831225,3165,3165,3165,3165,0
|
|
20230908,170600,895831225,3165,3165,3165,3165,0
|
|
20230908,170500,895831225,3165,3165,3165,3165,0
|
|
20230908,170400,895831225,3165,3165,3165,3165,0
|
|
20230908,170300,895831225,3165,3165,3165,3165,0
|
|
20230908,170200,895831225,3165,3165,3165,3165,0
|
|
20230908,170100,895831225,3165,3165,3165,3165,909
|
|
20230908,170000,895831225,3165,3165,3165,3165,0
|
|
20230908,165900,895831225,3165,3165,3165,3165,0
|
|
20230908,165800,895831225,3165,3165,3165,3165,0
|
|
20230908,165700,895831225,3165,3165,3165,3165,0
|
|
20230908,165600,895831225,3165,3165,3165,3165,0
|
|
20230908,165500,895831225,3165,3165,3165,3165,0
|
|
20230908,165400,895831225,3165,3165,3165,3165,0
|
|
20230908,165300,895831225,3165,3165,3165,3165,0
|
|
20230908,165200,895831225,3165,3165,3165,3165,0
|
|
20230908,165100,895831225,3165,3165,3165,3165,0
|
|
20230908,165000,895831225,3165,3165,3165,3165,0
|
|
20230908,164900,895831225,3165,3165,3165,3165,0
|
|
20230908,164800,895831225,3165,3165,3165,3165,0
|
|
20230908,164700,895831225,3165,3165,3165,3165,0
|
|
20230908,164600,895831225,3165,3165,3165,3165,0
|
|
20230908,164500,895831225,3165,3165,3165,3165,0
|
|
20230908,164400,895831225,3165,3165,3165,3165,0
|
|
20230908,164300,895831225,3165,3165,3165,3165,0
|
|
20230908,164200,895831225,3165,3165,3165,3165,0
|
|
20230908,164100,895831225,3165,3165,3165,3165,0
|
|
20230908,164000,895831225,3165,3165,3165,3165,0
|
|
20230908,163900,895831225,3165,3165,3165,3165,0
|
|
20230908,163800,895831225,3165,3165,3165,3165,0
|
|
20230908,163700,895831225,3165,3165,3165,3165,0
|
|
20230908,163600,895831225,3165,3165,3165,3165,0
|
|
20230908,163500,895831225,3165,3165,3165,3165,0
|
|
20230908,163400,895831225,3165,3165,3165,3165,0
|
|
20230908,163300,895831225,3165,3165,3165,3165,0
|
|
20230908,163200,895831225,3165,3165,3165,3165,0
|
|
20230908,163100,895831225,3165,3165,3165,3165,909
|
|
20230908,163000,895831225,3165,3165,3165,3165,0
|
|
20230908,162900,895831225,3165,3165,3165,3165,0
|
|
20230908,162800,895831225,3165,3165,3165,3165,0
|
|
20230908,162700,895831225,3165,3165,3165,3165,0
|
|
20230908,162600,895831225,3165,3165,3165,3165,0
|
|
20230908,162500,895831225,3165,3165,3165,3165,0
|
|
20230908,162400,895831225,3165,3165,3165,3165,0
|
|
20230908,162300,895831225,3165,3165,3165,3165,0
|
|
20230908,162200,895831225,3165,3165,3165,3165,0
|
|
20230908,162100,895831225,3165,3165,3165,3165,0
|
|
20230908,162000,895831225,3165,3165,3165,3165,0
|
|
20230908,161900,895831225,3165,3165,3165,3165,0
|
|
20230908,161800,895831225,3165,3165,3165,3165,0
|
|
20230908,161700,895831225,3165,3165,3165,3165,0
|
|
20230908,161600,895831225,3165,3165,3165,3165,0
|
|
20230908,161500,895831225,3165,3165,3165,3165,0
|
|
20230908,161400,895831225,3165,3165,3165,3165,0
|
|
20230908,161300,895831225,3165,3165,3165,3165,0
|
|
20230908,161200,895831225,3165,3165,3165,3165,0
|
|
20230908,161100,895831225,3165,3165,3165,3165,0
|
|
20230908,161000,895831225,3165,3165,3165,3165,0
|
|
20230908,160900,895831225,3165,3165,3165,3165,0
|
|
20230908,160800,895831225,3165,3165,3165,3165,0
|
|
20230908,160700,895831225,3165,3165,3165,3165,0
|
|
20230908,160600,895831225,3165,3165,3165,3165,0
|
|
20230908,160500,895831225,3165,3165,3165,3165,0
|
|
20230908,160400,895831225,3165,3165,3165,3165,0
|
|
20230908,160300,895831225,3165,3165,3165,3165,0
|
|
20230908,160200,895831225,3165,3165,3165,3165,0
|
|
20230908,160100,895831225,3165,3165,3165,3165,909
|
|
20230908,160000,895831225,3165,3165,3165,3165,0
|
|
20230908,155900,895831225,3165,3165,3165,3165,0
|
|
20230908,155800,895831225,3165,3165,3165,3165,0
|
|
20230908,155700,895831225,3165,3165,3165,3165,0
|
|
20230908,155600,895831225,3165,3165,3165,3165,0
|
|
20230908,155500,895831225,3165,3165,3165,3165,0
|
|
20230908,155400,895831225,3165,3165,3165,3165,0
|
|
20230908,155300,895831225,3165,3165,3165,3165,0
|
|
20230908,155200,895831225,3165,3165,3165,3165,0
|
|
20230908,155100,895831225,3165,3165,3165,3165,0
|
|
20230908,155000,895831225,3165,3165,3165,3165,0
|
|
20230908,154900,895831225,3165,3165,3165,3165,0
|
|
20230908,154800,895831225,3165,3165,3165,3165,0
|
|
20230908,154700,895831225,3165,3165,3165,3165,0
|
|
20230908,154600,895831225,3165,3165,3165,3165,0
|
|
20230908,154500,895831225,3165,3165,3165,3165,0
|
|
20230908,154400,895831225,3165,3165,3165,3165,0
|
|
20230908,154300,895831225,3165,3165,3165,3165,0
|
|
20230908,154200,895831225,3165,3165,3165,3165,0
|
|
20230908,154100,895831225,3165,3165,3165,3165,0
|
|
20230908,154000,895831225,3165,3165,3165,3165,0
|
|
20230908,153900,895831225,3165,3165,3165,3165,0
|
|
20230908,153800,895831225,3165,3165,3165,3165,0
|
|
20230908,153700,895831225,3165,3165,3165,3165,0
|
|
20230908,153600,895831225,3165,3165,3165,3165,0
|
|
20230908,153500,895831225,3165,3165,3165,3165,0
|
|
20230908,153400,895831225,3165,3165,3165,3165,0
|
|
20230908,153300,895831225,3165,3165,3165,3165,0
|
|
20230908,153200,895831225,3165,3165,3165,3165,0
|
|
20230908,153100,895831225,3165,3165,3165,3165,909
|
|
20230908,153000,895831225,3165,3165,3165,3165,909
|
|
20230908,152900,892954240,3175,3175,3175,3175,0
|
|
20230908,152800,892954240,3175,3175,3175,3175,0
|
|
20230908,152700,892954240,3175,3175,3175,3175,0
|
|
20230908,152600,892954240,3175,3175,3175,3175,0
|
|
20230908,152500,892954240,3175,3175,3175,3175,0
|
|
20230908,152400,892954240,3175,3175,3175,3175,0
|
|
20230908,152300,892954240,3175,3175,3175,3175,0
|
|
20230908,152200,892954240,3175,3175,3175,3175,0
|
|
20230908,152100,892954240,3175,3175,3175,3175,0
|
|
20230908,152000,892954240,3175,3175,3175,3175,0
|
|
20230908,151900,892954240,3175,3175,3175,3175,369
|
|
20230908,151800,891782665,3175,3170,3175,3170,36
|
|
20230908,151700,891668540,3170,3170,3170,3170,100
|
|
20230908,151600,891351540,3175,3175,3175,3175,1
|
|
20230908,151500,891348365,3165,3165,3165,3165,1655
|
|
20230908,151400,886110290,3175,3175,3175,3165,560
|
|
20230908,151300,884335790,3175,3170,3175,3160,10140
|
|
20230908,151200,852281215,3175,3175,3175,3175,1
|
|
20230908,151100,852278040,3165,3175,3175,3165,421
|
|
20230908,151000,850942305,3175,3175,3175,3175,0
|
|
20230908,150900,850942305,3175,3175,3175,3175,0
|
|
20230908,150800,850942305,3175,3175,3180,3175,201
|
|
20230908,150700,850304125,3175,3175,3175,3170,119
|
|
20230908,150600,849926885,3170,3170,3175,3170,2036
|
|
20230908,150500,843472355,3170,3170,3170,3170,1
|
|
20230908,150400,843469185,3160,3160,3160,3160,55
|
|
20230908,150300,843295385,3170,3170,3170,3170,81
|
|
20230908,150200,843038615,3165,3165,3165,3165,328
|
|
20230908,150100,842000495,3160,3165,3165,3160,386
|
|
20230908,150000,840780705,3165,3165,3165,3165,9
|
|
20230908,145900,840752220,3165,3170,3170,3165,331
|
|
20230908,145800,839703735,3170,3160,3170,3160,851
|
|
20230908,145700,837013250,3160,3160,3160,3160,7
|
|
20230908,145600,836991130,3165,3165,3165,3165,34
|
|
20230908,145500,836883520,3170,3170,3170,3170,108
|
|
20230908,145400,836541160,3175,3175,3175,3175,3
|
|
20230908,145300,836531635,3170,3175,3175,3170,2676
|
|
20230908,145200,828044170,3175,3175,3175,3175,1
|
|
20230908,145100,828040995,3185,3185,3185,3185,1
|
|
20230908,145000,828037810,3165,3165,3165,3165,29
|
|
20230908,144900,827946025,3175,3175,3175,3170,591
|
|
20230908,144800,826071865,3180,3185,3185,3180,632
|
|
20230908,144700,824062080,3185,3175,3185,3175,1162
|
|
20230908,144600,820369010,3175,3175,3175,3175,450
|
|
20230908,144500,818940260,3180,3180,3180,3180,1
|
|
20230908,144400,818937080,3180,3170,3180,3170,62
|
|
20230908,144300,818740520,3170,3160,3170,3160,1178
|
|
20230908,144200,815010010,3160,3160,3160,3160,4
|
|
20230908,144100,814997370,3160,3160,3160,3160,6
|
|
20230908,144000,814978410,3155,3155,3155,3155,401
|
|
20230908,143900,813713255,3155,3155,3155,3150,72
|
|
20230908,143800,813486295,3155,3155,3155,3155,5
|
|
20230908,143700,813470520,3155,3155,3155,3155,113
|
|
20230908,143600,813114005,3155,3155,3155,3155,61
|
|
20230908,143500,812921550,3155,3155,3155,3155,11
|
|
20230908,143400,812886845,3155,3155,3155,3155,1
|
|
20230908,143300,812883690,3155,3150,3160,3150,13
|
|
20230908,143200,812842715,3150,3150,3150,3150,20
|
|
20230908,143100,812779715,3160,3160,3160,3160,1
|
|
20230908,143000,812776555,3150,3150,3150,3150,0
|
|
20230908,142900,812776555,3150,3150,3150,3150,0
|
|
20230908,142800,812776555,3150,3160,3160,3150,132
|
|
20230908,142700,812359535,3160,3160,3160,3160,303
|
|
20230908,142600,811402055,3160,3160,3160,3160,0
|
|
20230908,142500,811402055,3160,3160,3160,3160,0
|
|
20230908,142400,811402055,3160,3150,3160,3150,100
|
|
20230908,142300,811086485,3160,3160,3160,3160,0
|
|
20230908,142200,811086485,3160,3160,3160,3160,0
|
|
20230908,142100,811086485,3160,3160,3160,3160,30
|
|
20230908,142000,810991685,3165,3165,3165,3165,0
|
|
20230908,141900,810991685,3165,3165,3165,3165,1
|
|
20230908,141800,810988520,3145,3160,3160,3145,2400
|
|
20230908,141700,803414865,3160,3165,3165,3160,542
|
|
20230908,141600,801701660,3165,3165,3165,3165,125
|
|
20230908,141500,801306035,3165,3165,3165,3165,380
|
|
20230908,141400,800103335,3165,3175,3175,3165,861
|
|
20230908,141300,797377535,3175,3175,3175,3175,594
|
|
20230908,141200,795491585,3180,3180,3180,3180,30
|
|
20230908,141100,795396185,3175,3180,3180,3175,21
|
|
20230908,141000,795329495,3180,3180,3180,3180,13
|
|
20230908,140900,795288155,3180,3180,3180,3180,8
|
|
20230908,140800,795262715,3175,3175,3175,3175,0
|
|
20230908,140700,795262715,3175,3175,3175,3175,51
|
|
20230908,140600,795100790,3180,3180,3180,3180,0
|
|
20230908,140500,795100790,3180,3180,3180,3180,0
|
|
20230908,140400,795100790,3180,3180,3180,3180,162
|
|
20230908,140300,794585630,3180,3180,3180,3180,0
|
|
20230908,140200,794585630,3180,3180,3180,3180,271
|
|
20230908,140100,793723850,3180,3180,3180,3180,15
|
|
20230908,140000,793676150,3180,3180,3180,3180,0
|
|
20230908,135900,793676150,3180,3180,3180,3180,20
|
|
20230908,135800,793612550,3175,3175,3175,3175,80
|
|
20230908,135700,793358550,3180,3180,3180,3180,220
|
|
20230908,135600,792658950,3180,3180,3180,3180,10
|
|
20230908,135500,792627150,3190,3185,3190,3185,3024
|
|
20230908,135400,782984480,3175,3175,3175,3175,10
|
|
20230908,135300,782952730,3185,3185,3185,3185,206
|
|
20230908,135200,782296620,3185,3185,3185,3185,130
|
|
20230908,135100,781882570,3190,3185,3190,3185,3143
|
|
20230908,135000,771859865,3185,3185,3185,3185,1000
|
|
20230908,134900,768674865,3185,3185,3185,3185,491
|
|
20230908,134800,767111030,3185,3180,3185,3180,4000
|
|
20230908,134700,754381065,3180,3170,3185,3170,406
|
|
20230908,134600,753094000,3170,3170,3170,3170,306
|
|
20230908,134500,752123980,3160,3175,3180,3160,3223
|
|
20230908,134400,741912615,3180,3180,3180,3180,0
|
|
20230908,134300,741912615,3180,3180,3180,3180,53
|
|
20230908,134200,741744075,3185,3185,3185,3185,90
|
|
20230908,134100,741457425,3185,3185,3185,3185,155
|
|
20230908,134000,740963750,3185,3185,3185,3185,0
|
|
20230908,133900,740963750,3185,3185,3185,3185,0
|
|
20230908,133800,740963750,3185,3180,3185,3180,1200
|
|
20230908,133700,737142280,3180,3180,3180,3180,251
|
|
20230908,133600,736344100,3180,3180,3180,3180,300
|
|
20230908,133500,735390100,3180,3180,3180,3180,37
|
|
20230908,133400,735272440,3180,3180,3180,3180,1000
|
|
20230908,133300,732092440,3180,3180,3180,3180,0
|
|
20230908,133200,732092440,3180,3175,3180,3170,10
|
|
20230908,133100,732060690,3180,3180,3180,3180,0
|
|
20230908,133000,732060690,3180,3180,3180,3180,10
|
|
20230908,132900,732028890,3180,3180,3180,3180,0
|
|
20230908,132800,732028890,3180,3180,3180,3175,1355
|
|
20230908,132700,727724190,3185,3180,3185,3180,155
|
|
20230908,132600,727231265,3180,3180,3180,3175,131
|
|
20230908,132500,726815325,3185,3185,3185,3180,5
|
|
20230908,132400,726799405,3185,3185,3185,3180,730
|
|
20230908,132300,724474405,3185,3180,3185,3180,1100
|
|
20230908,132200,720976395,3180,3175,3180,3175,416
|
|
20230908,132100,719655015,3180,3175,3180,3175,2117
|
|
20230908,132000,712933535,3170,3170,3170,3170,121
|
|
20230908,131900,712549965,3170,3170,3170,3170,101
|
|
20230908,131800,712229795,3165,3165,3165,3165,1
|
|
20230908,131700,712226630,3170,3170,3170,3170,0
|
|
20230908,131600,712226630,3170,3165,3170,3165,1200
|
|
20230908,131500,708424935,3160,3165,3165,3160,3
|
|
20230908,131400,708415445,3170,3170,3170,3170,4
|
|
20230908,131300,708402765,3160,3170,3170,3160,4
|
|
20230908,131200,708390100,3175,3175,3175,3160,15
|
|
20230908,131100,708342625,3160,3160,3160,3160,0
|
|
20230908,131000,708342625,3160,3165,3165,3160,16
|
|
20230908,130900,708291990,3165,3165,3165,3165,1832
|
|
20230908,130800,702493710,3165,3160,3165,3160,9
|
|
20230908,130700,702465230,3160,3165,3165,3160,371
|
|
20230908,130600,701291020,3170,3170,3170,3170,255
|
|
20230908,130500,700482670,3175,3175,3175,3175,0
|
|
20230908,130400,700482670,3175,3175,3180,3175,1511
|
|
20230908,130300,695680555,3180,3180,3180,3175,1138
|
|
20230908,130200,692067330,3175,3165,3180,3165,2335
|
|
20230908,130100,684647930,3175,3170,3175,3160,1511
|
|
20230908,130000,679853945,3160,3160,3160,3160,0
|
|
20230908,125900,679853945,3160,3155,3160,3155,1000
|
|
20230908,125800,676694325,3155,3150,3155,3145,1776
|
|
20230908,125700,671101045,3150,3150,3150,3150,0
|
|
20230908,125600,671101045,3150,3150,3150,3150,0
|
|
20230908,125500,671101045,3150,3150,3150,3150,0
|
|
20230908,125400,671101045,3150,3150,3150,3150,0
|
|
20230908,125300,671101045,3150,3150,3150,3150,8
|
|
20230908,125200,671075845,3145,3145,3145,3145,0
|
|
20230908,125100,671075845,3145,3145,3145,3145,108
|
|
20230908,125000,670736185,3145,3145,3145,3145,0
|
|
20230908,124900,670736185,3145,3145,3145,3145,71
|
|
20230908,124800,670512890,3150,3150,3150,3150,0
|
|
20230908,124700,670512890,3150,3150,3150,3150,0
|
|
20230908,124600,670512890,3150,3150,3150,3150,0
|
|
20230908,124500,670512890,3150,3150,3150,3150,1
|
|
20230908,124400,670509740,3140,3140,3140,3140,0
|
|
20230908,124300,670509740,3140,3140,3140,3140,0
|
|
20230908,124200,670509740,3140,3140,3140,3140,0
|
|
20230908,124100,670509740,3140,3140,3140,3140,50
|
|
20230908,124000,670352740,3140,3140,3140,3140,0
|
|
20230908,123900,670352740,3140,3140,3140,3140,1
|
|
20230908,123800,670349600,3145,3145,3145,3145,147
|
|
20230908,123700,669887285,3145,3145,3145,3145,83
|
|
20230908,123600,669626250,3145,3145,3145,3145,0
|
|
20230908,123500,669626250,3145,3145,3145,3145,0
|
|
20230908,123400,669626250,3145,3145,3145,3145,0
|
|
20230908,123300,669626250,3145,3145,3145,3145,1
|
|
20230908,123200,669623105,3155,3155,3155,3155,0
|
|
20230908,123100,669623105,3155,3155,3155,3155,0
|
|
20230908,123000,669623105,3155,3155,3155,3155,0
|
|
20230908,122900,669623105,3155,3145,3155,3145,290
|
|
20230908,122800,668710895,3145,3145,3145,3145,619
|
|
20230908,122700,666764140,3145,3140,3145,3140,44
|
|
20230908,122600,666625910,3145,3145,3145,3145,0
|
|
20230908,122500,666625910,3145,3145,3145,3145,193
|
|
20230908,122400,666018925,3140,3150,3150,3140,700
|
|
20230908,122300,663817160,3160,3160,3160,3160,0
|
|
20230908,122200,663817160,3160,3160,3160,3160,2
|
|
20230908,122100,663810840,3160,3170,3170,3160,154
|
|
20230908,122000,663324190,3165,3165,3165,3165,66
|
|
20230908,121900,663115300,3175,3175,3175,3175,1
|
|
20230908,121800,663112125,3160,3175,3175,3160,486
|
|
20230908,121700,661574150,3165,3170,3170,3165,308
|
|
20230908,121600,660598780,3170,3170,3170,3170,110
|
|
20230908,121500,660250080,3165,3165,3165,3165,1000
|
|
20230908,121400,657085080,3180,3180,3180,3180,0
|
|
20230908,121300,657085080,3180,3170,3180,3170,668
|
|
20230908,121200,654967505,3175,3175,3175,3175,366
|
|
20230908,121100,653805455,3185,3185,3185,3185,0
|
|
20230908,121000,653805455,3185,3185,3185,3185,0
|
|
20230908,120900,653805455,3185,3185,3185,3185,1
|
|
20230908,120800,653802270,3175,3175,3175,3170,363
|
|
20230908,120700,652649750,3180,3185,3185,3180,1154
|
|
20230908,120600,648980005,3185,3185,3185,3185,72
|
|
20230908,120500,648750685,3190,3190,3190,3190,0
|
|
20230908,120400,648750685,3190,3190,3190,3190,0
|
|
20230908,120300,648750685,3190,3185,3190,3185,501
|
|
20230908,120200,647154995,3190,3190,3190,3190,0
|
|
20230908,120100,647154995,3190,3190,3190,3190,151
|
|
20230908,120000,646673305,3190,3190,3190,3190,130
|
|
20230908,115900,646258605,3190,3185,3190,3185,431
|
|
20230908,115800,644884770,3185,3195,3195,3180,946
|
|
20230908,115700,641874260,3190,3195,3195,3190,1241
|
|
20230908,115600,637915265,3195,3190,3195,3190,1825
|
|
20230908,115500,632089665,3190,3190,3190,3190,465
|
|
20230908,115400,630606315,3190,3165,3190,3165,5633
|
|
20230908,115300,612687205,3165,3165,3165,3165,1534
|
|
20230908,115200,607832095,3170,3170,3170,3170,0
|
|
20230908,115100,607832095,3170,3170,3170,3170,538
|
|
20230908,115000,606126635,3175,3175,3175,3175,18
|
|
20230908,114900,606069485,3175,3175,3175,3175,31
|
|
20230908,114800,605971060,3175,3175,3175,3175,0
|
|
20230908,114700,605971060,3175,3175,3175,3175,409
|
|
20230908,114600,604672485,3175,3175,3175,3175,300
|
|
20230908,114500,603719985,3180,3175,3180,3175,1474
|
|
20230908,114400,599033665,3175,3170,3175,3170,1706
|
|
20230908,114300,593617165,3170,3170,3170,3170,10
|
|
20230908,114200,593585465,3170,3175,3175,3170,2034
|
|
20230908,114100,587129825,3170,3170,3170,3170,740
|
|
20230908,114000,584784025,3165,3170,3170,3165,1060
|
|
20230908,113900,581423875,3170,3170,3170,3170,60
|
|
20230908,113800,581233675,3160,3160,3160,3160,999
|
|
20230908,113700,578076835,3160,3160,3160,3160,2847
|
|
20230908,113600,569080315,3160,3155,3160,3155,701
|
|
20230908,113500,566868655,3155,3155,3155,3155,2
|
|
20230908,113400,566862345,3145,3160,3160,3145,1009
|
|
20230908,113300,563688920,3140,3160,3160,3140,1309
|
|
20230908,113200,559552680,3160,3160,3160,3160,0
|
|
20230908,113100,559552680,3160,3160,3160,3160,18
|
|
20230908,113000,559495800,3160,3160,3160,3160,0
|
|
20230908,112900,559495800,3160,3160,3160,3160,1
|
|
20230908,112800,559492640,3145,3145,3155,3145,4242
|
|
20230908,112700,546131250,3150,3150,3150,3150,0
|
|
20230908,112600,546131250,3150,3150,3150,3150,0
|
|
20230908,112500,546131250,3150,3150,3150,3150,0
|
|
20230908,112400,546131250,3150,3150,3150,3150,0
|
|
20230908,112300,546131250,3150,3150,3150,3150,4
|
|
20230908,112200,546118650,3135,3135,3135,3135,918
|
|
20230908,112100,543240720,3135,3135,3135,3135,0
|
|
20230908,112000,543240720,3135,3135,3135,3135,0
|
|
20230908,111900,543240720,3135,3135,3135,3135,0
|
|
20230908,111800,543240720,3135,3135,3135,3135,13
|
|
20230908,111700,543199965,3135,3135,3135,3135,0
|
|
20230908,111600,543199965,3135,3135,3135,3135,1
|
|
20230908,111500,543196830,3135,3135,3135,3135,0
|
|
20230908,111400,543196830,3135,3135,3135,3135,90
|
|
20230908,111300,542914680,3135,3135,3135,3135,350
|
|
20230908,111200,541817430,3135,3135,3135,3135,1
|
|
20230908,111100,541814295,3135,3135,3135,3135,0
|
|
20230908,111000,541814295,3135,3135,3135,3135,649
|
|
20230908,110900,539779680,3140,3140,3140,3140,0
|
|
20230908,110800,539779680,3140,3140,3140,3140,1008
|
|
20230908,110700,536614560,3140,3140,3140,3140,19
|
|
20230908,110600,536554900,3145,3145,3145,3145,0
|
|
20230908,110500,536554900,3145,3145,3145,3145,555
|
|
20230908,110400,534809425,3140,3140,3140,3140,0
|
|
20230908,110300,534809425,3140,3140,3140,3140,361
|
|
20230908,110200,533675885,3135,3135,3135,3135,592
|
|
20230908,110100,531819965,3135,3135,3135,3135,0
|
|
20230908,110000,531819965,3135,3135,3135,3135,699
|
|
20230908,105900,529628600,3135,3135,3135,3135,1
|
|
20230908,105800,529625465,3130,3140,3140,3120,2606
|
|
20230908,105700,521475120,3135,3135,3135,3135,0
|
|
20230908,105600,521475120,3135,3140,3140,3135,18
|
|
20230908,105500,521418650,3140,3135,3140,3135,16
|
|
20230908,105400,521368415,3140,3140,3140,3140,0
|
|
20230908,105300,521368415,3140,3140,3140,3140,321
|
|
20230908,105200,520360475,3140,3140,3140,3140,0
|
|
20230908,105100,520360475,3140,3140,3140,3140,39
|
|
20230908,105000,520238015,3145,3140,3145,3140,437
|
|
20230908,104900,518865780,3145,3145,3145,3145,566
|
|
20230908,104800,517085710,3145,3145,3145,3145,1
|
|
20230908,104700,517082565,3140,3140,3140,3140,1223
|
|
20230908,104600,513242345,3135,3130,3135,3130,1800
|
|
20230908,104500,507602170,3130,3130,3130,3130,21
|
|
20230908,104400,507536440,3130,3110,3130,3110,402
|
|
20230908,104300,506278200,3110,3120,3135,3110,1449
|
|
20230908,104200,501766375,3120,3135,3135,3120,4156
|
|
20230908,104100,488788145,3130,3130,3130,3130,294
|
|
20230908,104000,487867925,3135,3135,3135,3135,4
|
|
20230908,103900,487855385,3135,3135,3135,3135,0
|
|
20230908,103800,487855385,3135,3135,3135,3135,9
|
|
20230908,103700,487827170,3135,3135,3135,3135,4
|
|
20230908,103600,487814630,3135,3135,3135,3135,0
|
|
20230908,103500,487814630,3135,3135,3135,3135,3
|
|
20230908,103400,487805225,3135,3135,3135,3135,0
|
|
20230908,103300,487805225,3135,3135,3135,3135,2
|
|
20230908,103200,487798955,3140,3140,3140,3140,0
|
|
20230908,103100,487798955,3140,3140,3140,3140,10
|
|
20230908,103000,487767555,3140,3140,3140,3140,0
|
|
20230908,102900,487767555,3140,3140,3140,3140,1
|
|
20230908,102800,487764415,3140,3140,3140,3140,1
|
|
20230908,102700,487761275,3135,3140,3140,3120,6642
|
|
20230908,102600,467022695,3145,3145,3145,3145,200
|
|
20230908,102500,466393695,3140,3155,3155,3140,1437
|
|
20230908,102400,461872715,3155,3150,3155,3150,700
|
|
20230908,102300,459667215,3150,3145,3150,3145,121
|
|
20230908,102200,459286100,3145,3145,3145,3145,428
|
|
20230908,102100,457940040,3140,3140,3140,3140,844
|
|
20230908,102000,455289880,3140,3135,3140,3135,219
|
|
20230908,101900,454603310,3135,3130,3135,3130,6
|
|
20230908,101800,454584525,3130,3130,3130,3130,3
|
|
20230908,101700,454575135,3130,3125,3130,3125,747
|
|
20230908,101600,452237620,3125,3130,3130,3125,783
|
|
20230908,101500,449788540,3125,3125,3125,3125,0
|
|
20230908,101400,449788540,3125,3125,3125,3125,101
|
|
20230908,101300,449472915,3130,3130,3130,3130,635
|
|
20230908,101200,447485365,3135,3140,3140,3135,1310
|
|
20230908,101100,443377475,3155,3150,3155,3145,2067
|
|
20230908,101000,436875235,3155,3155,3155,3150,574
|
|
20230908,100900,435066970,3145,3160,3165,3145,5387
|
|
20230908,100800,418101575,3155,3185,3185,3155,2950
|
|
20230908,100700,408764800,3165,3175,3195,3155,9039
|
|
20230908,100600,380039460,3175,3170,3175,3160,5466
|
|
20230908,100500,362738150,3170,3155,3180,3155,14718
|
|
20230908,100400,316153840,3155,3125,3200,3125,21448
|
|
20230908,100300,248311890,3110,3110,3110,3110,200
|
|
20230908,100200,247689890,3105,3115,3115,3105,682
|
|
20230908,100100,245570460,3115,3110,3120,3110,2078
|
|
20230908,100000,239101615,3110,3105,3110,3100,5
|
|
20230908,095900,239086095,3115,3115,3115,3115,0
|
|
20230908,095800,239086095,3115,3115,3115,3115,20
|
|
20230908,095700,239023795,3110,3120,3120,3110,656
|
|
20230908,095600,236978075,3130,3130,3130,3130,0
|
|
20230908,095500,236978075,3130,3130,3130,3120,262
|
|
20230908,095400,236159015,3130,3130,3130,3130,1
|
|
20230908,095300,236155885,3070,3130,3130,3070,16406
|
|
20230908,095200,185319060,3130,3125,3130,3125,56
|
|
20230908,095100,185144055,3120,3120,3120,3120,100
|
|
20230908,095000,184832055,3125,3130,3130,3125,88
|
|
20230908,094900,184556995,3135,3140,3140,3135,1231
|
|
20230908,094800,180692195,3145,3145,3145,3145,1
|
|
20230908,094700,180689050,3145,3145,3145,3130,54
|
|
20230908,094600,180519370,3145,3140,3145,3100,10910
|
|
20230908,094500,146496590,3140,3130,3140,3130,4652
|
|
20230908,094400,131933830,3130,3115,3130,3115,2627
|
|
20230908,094300,123737450,3115,3110,3115,3110,2799
|
|
20230908,094200,115024070,3110,3105,3110,3105,110
|
|
20230908,094100,114682470,3115,3115,3115,3115,9
|
|
20230908,094000,114654435,3100,3115,3115,3100,1461
|
|
20230908,093900,110111250,3115,3125,3125,3115,197
|
|
20230908,093800,109496595,3125,3125,3125,3120,16
|
|
20230908,093700,109446665,3125,3105,3125,3105,7574
|
|
20230908,093600,85892255,3105,3110,3110,3100,2352
|
|
20230908,093500,78578595,3115,3115,3115,3115,1451
|
|
20230908,093400,74058730,3120,3120,3120,3120,2
|
|
20230908,093300,74052490,3120,3120,3120,3120,73
|
|
20230908,093200,73824730,3125,3125,3125,3125,30
|
|
20230908,093100,73730980,3115,3115,3115,3115,521
|
|
20230908,093000,72108065,3115,3115,3115,3100,196
|
|
20230908,092900,71499520,3115,3100,3115,3100,13
|
|
20230908,092800,71459100,3100,3100,3100,3100,0
|
|
20230908,092700,71459100,3100,3100,3100,3100,0
|
|
20230908,092600,71459100,3100,3105,3115,3100,801
|
|
20230908,092500,68975010,3115,3110,3115,3110,13
|
|
20230908,092400,68934540,3105,3115,3115,3105,104
|
|
20230908,092300,68611240,3115,3120,3125,3115,2603
|
|
20230908,092200,60487235,3120,3115,3120,3115,721
|
|
20230908,092100,58241315,3120,3115,3120,3115,83
|
|
20230908,092000,57982765,3110,3110,3110,3110,1276
|
|
20230908,091900,54014405,3115,3115,3115,3115,223
|
|
20230908,091800,53319760,3125,3125,3125,3125,10
|
|
20230908,091700,53288510,3115,3115,3115,3115,0
|
|
20230908,091600,53288510,3115,3115,3115,3115,65
|
|
20230908,091500,53086035,3115,3120,3125,3115,1417
|
|
20230908,091400,48663090,3120,3120,3120,3120,79
|
|
20230908,091300,48416610,3105,3105,3105,3105,0
|
|
20230908,091200,48416610,3105,3110,3110,3105,76
|
|
20230908,091100,48180285,3110,3105,3120,3105,118
|
|
20230908,091000,47813455,3105,3105,3130,3100,1407
|
|
20230908,090900,43446140,3110,3110,3125,3110,60
|
|
20230908,090800,43259420,3115,3130,3130,3115,372
|
|
20230908,090700,42100390,3120,3130,3140,3120,4425
|
|
20230908,090600,28209710,3130,3120,3130,3120,1435
|
|
20230908,090500,23721930,3100,3120,3120,3100,11
|
|
20230908,090400,23687810,3095,3130,3130,3095,4205
|
|
20230908,090300,10530745,3130,3130,3130,3130,1
|
|
20230908,090200,10527615,3115,3100,3115,3095,950
|
|
20230908,090100,7581365,3095,3140,3140,3090,109
|
|
20230908,090000,7244140,3075,3075,3080,3075,2354
|