602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,185800,1040408400,3240,3240,3240,3240,0
|
|
20230914,185700,1040408400,3240,3240,3240,3240,0
|
|
20230914,185600,1040408400,3240,3240,3240,3240,0
|
|
20230914,185500,1040408400,3240,3240,3240,3240,0
|
|
20230914,185400,1040408400,3240,3240,3240,3240,0
|
|
20230914,185300,1040408400,3240,3240,3240,3240,0
|
|
20230914,185200,1040408400,3240,3240,3240,3240,0
|
|
20230914,185100,1040408400,3240,3240,3240,3240,0
|
|
20230914,185000,1040408400,3240,3240,3240,3240,0
|
|
20230914,184900,1040408400,3240,3240,3240,3240,0
|
|
20230914,184800,1040408400,3240,3240,3240,3240,0
|
|
20230914,184700,1040408400,3240,3240,3240,3240,0
|
|
20230914,184600,1040408400,3240,3240,3240,3240,0
|
|
20230914,184500,1040408400,3240,3240,3240,3240,0
|
|
20230914,184400,1040408400,3240,3240,3240,3240,0
|
|
20230914,184300,1040408400,3240,3240,3240,3240,0
|
|
20230914,184200,1040408400,3240,3240,3240,3240,0
|
|
20230914,184100,1040408400,3240,3240,3240,3240,0
|
|
20230914,184000,1040408400,3240,3240,3240,3240,0
|
|
20230914,183900,1040408400,3240,3240,3240,3240,0
|
|
20230914,183800,1040408400,3240,3240,3240,3240,0
|
|
20230914,183700,1040408400,3240,3240,3240,3240,0
|
|
20230914,183600,1040408400,3240,3240,3240,3240,0
|
|
20230914,183500,1040408400,3240,3240,3240,3240,0
|
|
20230914,183400,1040408400,3240,3240,3240,3240,0
|
|
20230914,183300,1040408400,3240,3240,3240,3240,0
|
|
20230914,183200,1040408400,3240,3240,3240,3240,0
|
|
20230914,183100,1040408400,3240,3240,3240,3240,0
|
|
20230914,183000,1040408400,3240,3240,3240,3240,0
|
|
20230914,182900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,182800,1040408400,3240,3240,3240,3240,0
|
|
20230914,182700,1040408400,3240,3240,3240,3240,0
|
|
20230914,182600,1040408400,3240,3240,3240,3240,0
|
|
20230914,182500,1040408400,3240,3240,3240,3240,0
|
|
20230914,182400,1040408400,3240,3240,3240,3240,0
|
|
20230914,182300,1040408400,3240,3240,3240,3240,0
|
|
20230914,182200,1040408400,3240,3240,3240,3240,0
|
|
20230914,182100,1040408400,3240,3240,3240,3240,0
|
|
20230914,182000,1040408400,3240,3240,3240,3240,0
|
|
20230914,181900,1040408400,3240,3240,3240,3240,0
|
|
20230914,181800,1040408400,3240,3240,3240,3240,0
|
|
20230914,181700,1040408400,3240,3240,3240,3240,0
|
|
20230914,181600,1040408400,3240,3240,3240,3240,0
|
|
20230914,181500,1040408400,3240,3240,3240,3240,0
|
|
20230914,181400,1040408400,3240,3240,3240,3240,0
|
|
20230914,181300,1040408400,3240,3240,3240,3240,0
|
|
20230914,181200,1040408400,3240,3240,3240,3240,0
|
|
20230914,181100,1040408400,3240,3240,3240,3240,0
|
|
20230914,181000,1040408400,3240,3240,3240,3240,0
|
|
20230914,180900,1040408400,3240,3240,3240,3240,0
|
|
20230914,180800,1040408400,3240,3240,3240,3240,0
|
|
20230914,180700,1040408400,3240,3240,3240,3240,0
|
|
20230914,180600,1040408400,3240,3240,3240,3240,0
|
|
20230914,180500,1040408400,3240,3240,3240,3240,0
|
|
20230914,180400,1040408400,3240,3240,3240,3240,0
|
|
20230914,180300,1040408400,3240,3240,3240,3240,0
|
|
20230914,180200,1040408400,3240,3240,3240,3240,0
|
|
20230914,180100,1040408400,3240,3240,3240,3240,0
|
|
20230914,180000,1040408400,3240,3240,3240,3240,0
|
|
20230914,175900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,175800,1040408400,3240,3240,3240,3240,0
|
|
20230914,175700,1040408400,3240,3240,3240,3240,0
|
|
20230914,175600,1040408400,3240,3240,3240,3240,0
|
|
20230914,175500,1040408400,3240,3240,3240,3240,0
|
|
20230914,175400,1040408400,3240,3240,3240,3240,0
|
|
20230914,175300,1040408400,3240,3240,3240,3240,0
|
|
20230914,175200,1040408400,3240,3240,3240,3240,0
|
|
20230914,175100,1040408400,3240,3240,3240,3240,0
|
|
20230914,175000,1040408400,3240,3240,3240,3240,0
|
|
20230914,174900,1040408400,3240,3240,3240,3240,0
|
|
20230914,174800,1040408400,3240,3240,3240,3240,0
|
|
20230914,174700,1040408400,3240,3240,3240,3240,0
|
|
20230914,174600,1040408400,3240,3240,3240,3240,0
|
|
20230914,174500,1040408400,3240,3240,3240,3240,0
|
|
20230914,174400,1040408400,3240,3240,3240,3240,0
|
|
20230914,174300,1040408400,3240,3240,3240,3240,0
|
|
20230914,174200,1040408400,3240,3240,3240,3240,0
|
|
20230914,174100,1040408400,3240,3240,3240,3240,0
|
|
20230914,174000,1040408400,3240,3240,3240,3240,0
|
|
20230914,173900,1040408400,3240,3240,3240,3240,0
|
|
20230914,173800,1040408400,3240,3240,3240,3240,0
|
|
20230914,173700,1040408400,3240,3240,3240,3240,0
|
|
20230914,173600,1040408400,3240,3240,3240,3240,0
|
|
20230914,173500,1040408400,3240,3240,3240,3240,0
|
|
20230914,173400,1040408400,3240,3240,3240,3240,0
|
|
20230914,173300,1040408400,3240,3240,3240,3240,0
|
|
20230914,173200,1040408400,3240,3240,3240,3240,0
|
|
20230914,173100,1040408400,3240,3240,3240,3240,0
|
|
20230914,173000,1040408400,3240,3240,3240,3240,0
|
|
20230914,172900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,172800,1040408400,3240,3240,3240,3240,0
|
|
20230914,172700,1040408400,3240,3240,3240,3240,0
|
|
20230914,172600,1040408400,3240,3240,3240,3240,0
|
|
20230914,172500,1040408400,3240,3240,3240,3240,0
|
|
20230914,172400,1040408400,3240,3240,3240,3240,0
|
|
20230914,172300,1040408400,3240,3240,3240,3240,0
|
|
20230914,172200,1040408400,3240,3240,3240,3240,0
|
|
20230914,172100,1040408400,3240,3240,3240,3240,0
|
|
20230914,172000,1040408400,3240,3240,3240,3240,0
|
|
20230914,171900,1040408400,3240,3240,3240,3240,0
|
|
20230914,171800,1040408400,3240,3240,3240,3240,0
|
|
20230914,171700,1040408400,3240,3240,3240,3240,0
|
|
20230914,171600,1040408400,3240,3240,3240,3240,0
|
|
20230914,171500,1040408400,3240,3240,3240,3240,0
|
|
20230914,171400,1040408400,3240,3240,3240,3240,0
|
|
20230914,171300,1040408400,3240,3240,3240,3240,0
|
|
20230914,171200,1040408400,3240,3240,3240,3240,0
|
|
20230914,171100,1040408400,3240,3240,3240,3240,0
|
|
20230914,171000,1040408400,3240,3240,3240,3240,0
|
|
20230914,170900,1040408400,3240,3240,3240,3240,0
|
|
20230914,170800,1040408400,3240,3240,3240,3240,0
|
|
20230914,170700,1040408400,3240,3240,3240,3240,0
|
|
20230914,170600,1040408400,3240,3240,3240,3240,0
|
|
20230914,170500,1040408400,3240,3240,3240,3240,0
|
|
20230914,170400,1040408400,3240,3240,3240,3240,0
|
|
20230914,170300,1040408400,3240,3240,3240,3240,0
|
|
20230914,170200,1040408400,3240,3240,3240,3240,0
|
|
20230914,170100,1040408400,3240,3240,3240,3240,0
|
|
20230914,170000,1040408400,3240,3240,3240,3240,0
|
|
20230914,165900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,165800,1040408400,3240,3240,3240,3240,0
|
|
20230914,165700,1040408400,3240,3240,3240,3240,0
|
|
20230914,165600,1040408400,3240,3240,3240,3240,0
|
|
20230914,165500,1040408400,3240,3240,3240,3240,0
|
|
20230914,165400,1040408400,3240,3240,3240,3240,0
|
|
20230914,165300,1040408400,3240,3240,3240,3240,0
|
|
20230914,165200,1040408400,3240,3240,3240,3240,0
|
|
20230914,165100,1040408400,3240,3240,3240,3240,0
|
|
20230914,165000,1040408400,3240,3240,3240,3240,0
|
|
20230914,164900,1040408400,3240,3240,3240,3240,0
|
|
20230914,164800,1040408400,3240,3240,3240,3240,0
|
|
20230914,164700,1040408400,3240,3240,3240,3240,0
|
|
20230914,164600,1040408400,3240,3240,3240,3240,0
|
|
20230914,164500,1040408400,3240,3240,3240,3240,0
|
|
20230914,164400,1040408400,3240,3240,3240,3240,0
|
|
20230914,164300,1040408400,3240,3240,3240,3240,0
|
|
20230914,164200,1040408400,3240,3240,3240,3240,0
|
|
20230914,164100,1040408400,3240,3240,3240,3240,0
|
|
20230914,164000,1040408400,3240,3240,3240,3240,0
|
|
20230914,163900,1040408400,3240,3240,3240,3240,0
|
|
20230914,163800,1040408400,3240,3240,3240,3240,0
|
|
20230914,163700,1040408400,3240,3240,3240,3240,0
|
|
20230914,163600,1040408400,3240,3240,3240,3240,0
|
|
20230914,163500,1040408400,3240,3240,3240,3240,0
|
|
20230914,163400,1040408400,3240,3240,3240,3240,0
|
|
20230914,163300,1040408400,3240,3240,3240,3240,0
|
|
20230914,163200,1040408400,3240,3240,3240,3240,0
|
|
20230914,163100,1040408400,3240,3240,3240,3240,0
|
|
20230914,163000,1040408400,3240,3240,3240,3240,0
|
|
20230914,162900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,162800,1040408400,3240,3240,3240,3240,0
|
|
20230914,162700,1040408400,3240,3240,3240,3240,0
|
|
20230914,162600,1040408400,3240,3240,3240,3240,0
|
|
20230914,162500,1040408400,3240,3240,3240,3240,0
|
|
20230914,162400,1040408400,3240,3240,3240,3240,0
|
|
20230914,162300,1040408400,3240,3240,3240,3240,0
|
|
20230914,162200,1040408400,3240,3240,3240,3240,0
|
|
20230914,162100,1040408400,3240,3240,3240,3240,0
|
|
20230914,162000,1040408400,3240,3240,3240,3240,0
|
|
20230914,161900,1040408400,3240,3240,3240,3240,0
|
|
20230914,161800,1040408400,3240,3240,3240,3240,0
|
|
20230914,161700,1040408400,3240,3240,3240,3240,0
|
|
20230914,161600,1040408400,3240,3240,3240,3240,0
|
|
20230914,161500,1040408400,3240,3240,3240,3240,0
|
|
20230914,161400,1040408400,3240,3240,3240,3240,0
|
|
20230914,161300,1040408400,3240,3240,3240,3240,0
|
|
20230914,161200,1040408400,3240,3240,3240,3240,0
|
|
20230914,161100,1040408400,3240,3240,3240,3240,0
|
|
20230914,161000,1040408400,3240,3240,3240,3240,0
|
|
20230914,160900,1040408400,3240,3240,3240,3240,0
|
|
20230914,160800,1040408400,3240,3240,3240,3240,0
|
|
20230914,160700,1040408400,3240,3240,3240,3240,0
|
|
20230914,160600,1040408400,3240,3240,3240,3240,0
|
|
20230914,160500,1040408400,3240,3240,3240,3240,0
|
|
20230914,160400,1040408400,3240,3240,3240,3240,0
|
|
20230914,160300,1040408400,3240,3240,3240,3240,0
|
|
20230914,160200,1040408400,3240,3240,3240,3240,0
|
|
20230914,160100,1040408400,3240,3240,3240,3240,0
|
|
20230914,160000,1040408400,3240,3240,3240,3240,0
|
|
20230914,155900,1040408400,3240,3240,3240,3240,1601
|
|
20230914,155800,1040408400,3240,3240,3240,3240,0
|
|
20230914,155700,1040408400,3240,3240,3240,3240,0
|
|
20230914,155600,1040408400,3240,3240,3240,3240,0
|
|
20230914,155500,1040408400,3240,3240,3240,3240,0
|
|
20230914,155400,1040408400,3240,3240,3240,3240,0
|
|
20230914,155300,1040408400,3240,3240,3240,3240,0
|
|
20230914,155200,1040408400,3240,3240,3240,3240,0
|
|
20230914,155100,1040408400,3240,3240,3240,3240,0
|
|
20230914,155000,1040408400,3240,3240,3240,3240,0
|
|
20230914,154900,1040408400,3240,3240,3240,3240,0
|
|
20230914,154800,1040408400,3240,3240,3240,3240,0
|
|
20230914,154700,1040408400,3240,3240,3240,3240,0
|
|
20230914,154600,1040408400,3240,3240,3240,3240,0
|
|
20230914,154500,1040408400,3240,3240,3240,3240,0
|
|
20230914,154400,1040408400,3240,3240,3240,3240,0
|
|
20230914,154300,1040408400,3240,3240,3240,3240,0
|
|
20230914,154200,1040408400,3240,3240,3240,3240,0
|
|
20230914,154100,1040408400,3240,3240,3240,3240,0
|
|
20230914,154000,1040408400,3240,3240,3240,3240,0
|
|
20230914,153900,1040408400,3240,3240,3240,3240,0
|
|
20230914,153800,1040408400,3240,3240,3240,3240,0
|
|
20230914,153700,1040408400,3240,3240,3240,3240,0
|
|
20230914,153600,1040408400,3240,3240,3240,3240,0
|
|
20230914,153500,1040408400,3240,3240,3240,3240,0
|
|
20230914,153400,1040408400,3240,3240,3240,3240,0
|
|
20230914,153300,1040408400,3240,3240,3240,3240,0
|
|
20230914,153200,1040408400,3240,3240,3240,3240,0
|
|
20230914,153100,1040408400,3240,3240,3240,3240,0
|
|
20230914,153000,1040408400,3240,3240,3240,3240,1601
|
|
20230914,152900,1035221160,3260,3260,3260,3260,0
|
|
20230914,152800,1035221160,3260,3260,3260,3260,0
|
|
20230914,152700,1035221160,3260,3260,3260,3260,0
|
|
20230914,152600,1035221160,3260,3260,3260,3260,0
|
|
20230914,152500,1035221160,3260,3260,3260,3260,0
|
|
20230914,152400,1035221160,3260,3260,3260,3260,0
|
|
20230914,152300,1035221160,3260,3260,3260,3260,0
|
|
20230914,152200,1035221160,3260,3260,3260,3260,0
|
|
20230914,152100,1035221160,3260,3260,3260,3260,0
|
|
20230914,152000,1035221160,3260,3260,3260,3260,0
|
|
20230914,151900,1035221160,3260,3240,3260,3240,258
|
|
20230914,151800,1034385220,3260,3260,3260,3260,0
|
|
20230914,151700,1034385220,3260,3240,3260,3240,837
|
|
20230914,151600,1031663340,3240,3245,3245,3240,5700
|
|
20230914,151500,1013193590,3245,3255,3255,3245,17520
|
|
20230914,151400,956333845,3260,3260,3260,3255,525
|
|
20230914,151300,954622465,3260,3260,3260,3260,91
|
|
20230914,151200,954325805,3265,3265,3265,3260,123
|
|
20230914,151100,953924265,3270,3270,3270,3270,0
|
|
20230914,151000,953924265,3270,3265,3270,3265,5010
|
|
20230914,150900,937542065,3270,3260,3270,3255,9531
|
|
20230914,150800,906462085,3255,3255,3255,3255,1465
|
|
20230914,150700,901693510,3250,3255,3255,3250,2248
|
|
20230914,150600,894379410,3260,3260,3260,3260,0
|
|
20230914,150500,894379410,3260,3260,3260,3260,367
|
|
20230914,150400,893182990,3270,3270,3270,3270,0
|
|
20230914,150300,893182990,3270,3270,3270,3270,0
|
|
20230914,150200,893182990,3270,3260,3270,3255,3012
|
|
20230914,150100,883344385,3260,3255,3260,3255,3437
|
|
20230914,150000,872140175,3255,3260,3260,3255,151
|
|
20230914,145900,871648665,3260,3260,3260,3260,15
|
|
20230914,145800,871599765,3260,3260,3260,3260,15
|
|
20230914,145700,871550865,3260,3250,3265,3250,7388
|
|
20230914,145600,847518690,3255,3255,3255,3255,0
|
|
20230914,145500,847518690,3255,3255,3255,3255,0
|
|
20230914,145400,847518690,3255,3260,3260,3255,269
|
|
20230914,145300,846643090,3260,3245,3260,3245,1215
|
|
20230914,145200,842692340,3245,3245,3245,3245,0
|
|
20230914,145100,842692340,3245,3245,3245,3245,400
|
|
20230914,145000,841394340,3250,3245,3250,3245,616
|
|
20230914,144900,839395415,3245,3260,3260,3245,4931
|
|
20230914,144800,823392145,3260,3260,3260,3260,1
|
|
20230914,144700,823388885,3250,3250,3250,3250,200
|
|
20230914,144600,822738885,3260,3245,3260,3245,600
|
|
20230914,144500,820785885,3260,3260,3260,3260,2
|
|
20230914,144400,820779365,3265,3265,3265,3265,0
|
|
20230914,144300,820779365,3265,3245,3265,3245,5883
|
|
20230914,144200,801618260,3245,3245,3245,3245,0
|
|
20230914,144100,801618260,3245,3245,3245,3245,430
|
|
20230914,144000,800222910,3245,3245,3245,3245,0
|
|
20230914,143900,800222910,3245,3250,3250,3245,330
|
|
20230914,143800,799150585,3245,3240,3245,3240,1676
|
|
20230914,143700,793712300,3240,3240,3240,3240,33
|
|
20230914,143600,793605380,3245,3245,3245,3245,0
|
|
20230914,143500,793605380,3245,3240,3245,3240,411
|
|
20230914,143400,792273735,3235,3235,3235,3235,19
|
|
20230914,143300,792212270,3240,3240,3240,3240,525
|
|
20230914,143200,790511270,3245,3245,3245,3240,171
|
|
20230914,143100,789956385,3250,3250,3250,3250,0
|
|
20230914,143000,789956385,3250,3245,3250,3245,159
|
|
20230914,142900,789439885,3245,3240,3245,3240,429
|
|
20230914,142800,788048280,3250,3240,3250,3240,304
|
|
20230914,142700,787060320,3240,3245,3245,3240,2389
|
|
20230914,142600,779311340,3245,3245,3245,3245,61
|
|
20230914,142500,779113395,3255,3250,3255,3250,18
|
|
20230914,142400,779054870,3255,3245,3260,3245,1066
|
|
20230914,142300,775585635,3265,3230,3270,3230,10795
|
|
20230914,142200,740649930,3230,3230,3230,3230,0
|
|
20230914,142100,740649930,3230,3230,3230,3230,0
|
|
20230914,142000,740649930,3230,3225,3230,3225,861
|
|
20230914,141900,737873200,3230,3225,3230,3225,2
|
|
20230914,141800,737866745,3225,3225,3225,3225,8
|
|
20230914,141700,737840945,3225,3230,3230,3225,11
|
|
20230914,141600,737805465,3220,3220,3220,3220,1676
|
|
20230914,141500,732408745,3225,3225,3225,3225,200
|
|
20230914,141400,731763745,3230,3230,3230,3230,100
|
|
20230914,141300,731440745,3230,3230,3230,3230,1
|
|
20230914,141200,731437515,3230,3220,3230,3220,204
|
|
20230914,141100,730780625,3230,3230,3230,3230,17
|
|
20230914,141000,730725715,3230,3230,3230,3230,146
|
|
20230914,140900,730254135,3230,3230,3230,3220,1556
|
|
20230914,140800,725229255,3230,3225,3230,3225,2208
|
|
20230914,140700,718105945,3225,3230,3235,3225,944
|
|
20230914,140600,715056875,3235,3230,3235,3230,302
|
|
20230914,140500,714081410,3225,3230,3230,3225,3003
|
|
20230914,140400,704386715,3230,3220,3230,3220,11130
|
|
20230914,140300,668471810,3220,3210,3220,3210,1061
|
|
20230914,140200,665064345,3210,3210,3210,3210,0
|
|
20230914,140100,665064345,3210,3210,3210,3210,1
|
|
20230914,140000,665061135,3215,3210,3215,3210,31
|
|
20230914,135900,664961620,3210,3215,3215,3210,1505
|
|
20230914,135800,660125545,3215,3220,3220,3215,828
|
|
20230914,135700,657463520,3200,3210,3210,3200,2900
|
|
20230914,135600,648173305,3220,3220,3220,3220,0
|
|
20230914,135500,648173305,3220,3220,3220,3220,0
|
|
20230914,135400,648173305,3220,3220,3220,3220,0
|
|
20230914,135300,648173305,3220,3220,3220,3220,1
|
|
20230914,135200,648170085,3210,3220,3220,3210,1177
|
|
20230914,135100,644390145,3210,3215,3220,3210,1382
|
|
20230914,135000,639949510,3205,3210,3210,3205,1476
|
|
20230914,134900,635216315,3215,3215,3215,3215,500
|
|
20230914,134800,633608815,3220,3220,3220,3220,0
|
|
20230914,134700,633608815,3220,3220,3220,3220,88
|
|
20230914,134600,633325455,3220,3215,3220,3215,6594
|
|
20230914,134500,612124065,3215,3210,3215,3210,11
|
|
20230914,134400,612088710,3210,3210,3210,3210,1121
|
|
20230914,134300,608490300,3215,3215,3215,3215,11
|
|
20230914,134200,608454935,3220,3215,3220,3215,901
|
|
20230914,134100,605558215,3215,3220,3220,3215,81
|
|
20230914,134000,605297495,3215,3220,3220,3215,369
|
|
20230914,133900,604111155,3220,3220,3220,3220,0
|
|
20230914,133800,604111155,3220,3215,3220,3215,301
|
|
20230914,133700,603143435,3220,3220,3220,3220,3345
|
|
20230914,133600,592372535,3220,3220,3220,3220,10
|
|
20230914,133500,592340335,3220,3220,3220,3220,1
|
|
20230914,133400,592337115,3220,3220,3220,3220,0
|
|
20230914,133300,592337115,3220,3220,3220,3220,500
|
|
20230914,133200,590727115,3220,3220,3220,3220,300
|
|
20230914,133100,589761115,3220,3210,3220,3210,411
|
|
20230914,133000,588439805,3210,3210,3220,3210,309
|
|
20230914,132900,587447905,3220,3220,3220,3220,0
|
|
20230914,132800,587447905,3220,3220,3220,3220,151
|
|
20230914,132700,586961685,3210,3210,3210,3210,0
|
|
20230914,132600,586961685,3210,3225,3225,3210,1010
|
|
20230914,132500,583719435,3225,3225,3225,3225,0
|
|
20230914,132400,583719435,3225,3220,3225,3210,501
|
|
20230914,132300,582108920,3220,3220,3220,3220,664
|
|
20230914,132200,579970840,3220,3215,3220,3215,2571
|
|
20230914,132100,571692270,3220,3220,3220,3220,0
|
|
20230914,132000,571692270,3220,3220,3220,3220,0
|
|
20230914,131900,571692270,3220,3210,3220,3210,1733
|
|
20230914,131800,566116110,3210,3210,3220,3210,1133
|
|
20230914,131700,562479170,3215,3215,3215,3215,99
|
|
20230914,131600,562160885,3220,3220,3230,3220,529
|
|
20230914,131500,560457480,3220,3230,3230,3220,3701
|
|
20230914,131400,548540250,3220,3225,3235,3220,3066
|
|
20230914,131300,538640945,3220,3210,3220,3210,4050
|
|
20230914,131200,525629590,3210,3205,3210,3205,1201
|
|
20230914,131100,521780380,3210,3210,3210,3210,1
|
|
20230914,131000,521777170,3205,3205,3205,3205,632
|
|
20230914,130900,519751610,3210,3210,3210,3210,909
|
|
20230914,130800,516833720,3205,3210,3210,3205,2313
|
|
20230914,130700,509414865,3210,3210,3210,3210,2317
|
|
20230914,130600,501977295,3210,3210,3210,3210,129
|
|
20230914,130500,501563205,3210,3210,3210,3205,14
|
|
20230914,130400,501518320,3205,3205,3205,3205,946
|
|
20230914,130300,498486390,3210,3210,3210,3210,0
|
|
20230914,130200,498486390,3210,3195,3210,3195,2000
|
|
20230914,130100,492071170,3190,3190,3190,3190,1155
|
|
20230914,130000,488386720,3195,3195,3195,3195,0
|
|
20230914,125900,488386720,3195,3195,3195,3195,5
|
|
20230914,125800,488370745,3195,3195,3195,3195,13
|
|
20230914,125700,488329210,3195,3195,3195,3195,1
|
|
20230914,125600,488326015,3195,3195,3195,3195,877
|
|
20230914,125500,485524000,3195,3195,3195,3195,9
|
|
20230914,125400,485495245,3180,3180,3180,3180,0
|
|
20230914,125300,485495245,3180,3180,3180,3180,0
|
|
20230914,125200,485495245,3180,3185,3185,3180,1100
|
|
20230914,125100,481996565,3180,3180,3180,3180,0
|
|
20230914,125000,481996565,3180,3180,3180,3180,0
|
|
20230914,124900,481996565,3180,3180,3180,3180,0
|
|
20230914,124800,481996565,3180,3190,3190,3180,1300
|
|
20230914,124700,477860470,3200,3200,3200,3200,0
|
|
20230914,124600,477860470,3200,3200,3200,3200,0
|
|
20230914,124500,477860470,3200,3200,3200,3200,1
|
|
20230914,124400,477857270,3200,3200,3200,3200,101
|
|
20230914,124300,477534070,3190,3190,3190,3190,0
|
|
20230914,124200,477534070,3190,3190,3190,3190,5
|
|
20230914,124100,477518120,3195,3195,3195,3195,0
|
|
20230914,124000,477518120,3195,3195,3195,3195,0
|
|
20230914,123900,477518120,3195,3195,3195,3195,0
|
|
20230914,123800,477518120,3195,3195,3195,3195,172
|
|
20230914,123700,476968580,3205,3205,3205,3205,9
|
|
20230914,123600,476939735,3205,3205,3205,3205,1079
|
|
20230914,123500,473481540,3205,3210,3210,3205,1768
|
|
20230914,123400,467814060,3210,3215,3215,3210,109
|
|
20230914,123300,467464135,3205,3230,3230,3205,2366
|
|
20230914,123200,459864495,3230,3205,3230,3205,4737
|
|
20230914,123100,444653545,3200,3180,3200,3175,11630
|
|
20230914,123000,407589010,3175,3175,3175,3175,2000
|
|
20230914,122900,401239010,3175,3175,3175,3175,0
|
|
20230914,122800,401239010,3175,3175,3175,3175,0
|
|
20230914,122700,401239010,3175,3175,3175,3175,1
|
|
20230914,122600,401235835,3180,3180,3180,3180,2
|
|
20230914,122500,401229475,3175,3175,3175,3175,0
|
|
20230914,122400,401229475,3175,3175,3175,3175,0
|
|
20230914,122300,401229475,3175,3175,3175,3175,330
|
|
20230914,122200,400181725,3175,3175,3180,3175,2626
|
|
20230914,122100,391844170,3175,3175,3175,3175,30
|
|
20230914,122000,391748920,3175,3175,3175,3175,0
|
|
20230914,121900,391748920,3175,3175,3175,3175,1200
|
|
20230914,121800,387938920,3175,3175,3175,3175,0
|
|
20230914,121700,387938920,3175,3175,3180,3175,1202
|
|
20230914,121600,384122565,3175,3175,3175,3175,11
|
|
20230914,121500,384087640,3175,3180,3180,3175,922
|
|
20230914,121400,381158790,3180,3180,3180,3180,631
|
|
20230914,121300,379152210,3180,3175,3180,3175,101
|
|
20230914,121200,378831530,3175,3175,3175,3175,1155
|
|
20230914,121100,375164405,3175,3175,3175,3175,100
|
|
20230914,121000,374846905,3175,3175,3175,3175,0
|
|
20230914,120900,374846905,3175,3175,3175,3175,19
|
|
20230914,120800,374786580,3170,3170,3170,3170,0
|
|
20230914,120700,374786580,3170,3170,3170,3170,1620
|
|
20230914,120600,369651180,3170,3170,3170,3170,0
|
|
20230914,120500,369651180,3170,3175,3175,3170,17
|
|
20230914,120400,369597210,3175,3175,3175,3175,20
|
|
20230914,120300,369533710,3170,3170,3170,3170,0
|
|
20230914,120200,369533710,3170,3175,3175,3170,121
|
|
20230914,120100,369149540,3175,3175,3175,3175,1
|
|
20230914,120000,369146365,3170,3170,3170,3170,1680
|
|
20230914,115900,363820765,3170,3170,3170,3170,115
|
|
20230914,115800,363456215,3170,3170,3170,3170,5104
|
|
20230914,115700,347276535,3170,3170,3170,3170,1
|
|
20230914,115600,347273365,3165,3165,3165,3165,0
|
|
20230914,115500,347273365,3165,3165,3165,3165,622
|
|
20230914,115400,345304735,3165,3160,3165,3160,333
|
|
20230914,115300,344252450,3165,3165,3165,3165,0
|
|
20230914,115200,344252450,3165,3165,3165,3165,220
|
|
20230914,115100,343556150,3165,3160,3165,3160,2
|
|
20230914,115000,343549825,3165,3165,3165,3165,20
|
|
20230914,114900,343486525,3165,3165,3165,3165,15
|
|
20230914,114800,343439050,3165,3160,3165,3160,704
|
|
20230914,114700,341212255,3160,3160,3160,3160,790
|
|
20230914,114600,338715855,3150,3155,3155,3150,1208
|
|
20230914,114500,334908115,3155,3155,3155,3155,4
|
|
20230914,114400,334895495,3155,3155,3155,3155,18
|
|
20230914,114300,334838705,3155,3155,3155,3155,850
|
|
20230914,114200,332156955,3165,3165,3165,3165,0
|
|
20230914,114100,332156955,3165,3165,3165,3165,0
|
|
20230914,114000,332156955,3165,3165,3165,3165,30
|
|
20230914,113900,332062005,3165,3165,3165,3165,0
|
|
20230914,113800,332062005,3165,3165,3165,3165,0
|
|
20230914,113700,332062005,3165,3165,3165,3165,1
|
|
20230914,113600,332058840,3165,3165,3165,3165,9
|
|
20230914,113500,332030355,3165,3165,3165,3165,224
|
|
20230914,113400,331321395,3165,3165,3165,3165,10
|
|
20230914,113300,331289745,3165,3165,3165,3165,0
|
|
20230914,113200,331289745,3165,3165,3165,3165,100
|
|
20230914,113100,330973245,3165,3165,3165,3160,303
|
|
20230914,113000,330015465,3160,3160,3160,3160,1000
|
|
20230914,112900,326855465,3160,3160,3160,3160,1411
|
|
20230914,112800,322396705,3165,3165,3165,3165,0
|
|
20230914,112700,322396705,3165,3165,3165,3165,0
|
|
20230914,112600,322396705,3165,3165,3165,3165,1
|
|
20230914,112500,322393540,3160,3160,3160,3160,0
|
|
20230914,112400,322393540,3160,3160,3160,3160,0
|
|
20230914,112300,322393540,3160,3160,3160,3160,0
|
|
20230914,112200,322393540,3160,3160,3160,3160,208
|
|
20230914,112100,321736260,3160,3160,3160,3160,0
|
|
20230914,112000,321736260,3160,3160,3170,3160,1465
|
|
20230914,111900,317106850,3170,3170,3170,3170,0
|
|
20230914,111800,317106850,3170,3160,3170,3160,671
|
|
20230914,111700,314986480,3160,3150,3160,3150,21467
|
|
20230914,111600,247359990,3150,3150,3150,3150,18
|
|
20230914,111500,247303290,3150,3150,3150,3150,0
|
|
20230914,111400,247303290,3150,3150,3150,3150,100
|
|
20230914,111300,246988290,3150,3145,3150,3145,1522
|
|
20230914,111200,242200600,3145,3145,3145,3145,11
|
|
20230914,111100,242166005,3145,3145,3145,3145,100
|
|
20230914,111000,241851505,3145,3145,3145,3145,20
|
|
20230914,110900,241788605,3145,3145,3145,3145,160
|
|
20230914,110800,241285405,3145,3145,3145,3145,20
|
|
20230914,110700,241222505,3150,3150,3150,3150,2
|
|
20230914,110600,241216205,3150,3150,3150,3150,50
|
|
20230914,110500,241058705,3150,3150,3150,3150,0
|
|
20230914,110400,241058705,3150,3150,3150,3150,0
|
|
20230914,110300,241058705,3150,3150,3150,3150,0
|
|
20230914,110200,241058705,3150,3150,3150,3150,1
|
|
20230914,110100,241055555,3140,3150,3150,3140,570
|
|
20230914,110000,239265675,3150,3150,3150,3150,0
|
|
20230914,105900,239265675,3150,3150,3150,3150,3
|
|
20230914,105800,239256225,3150,3150,3150,3150,0
|
|
20230914,105700,239256225,3150,3150,3150,3150,0
|
|
20230914,105600,239256225,3150,3150,3150,3150,0
|
|
20230914,105500,239256225,3150,3150,3150,3150,0
|
|
20230914,105400,239256225,3150,3150,3150,3150,1
|
|
20230914,105300,239253075,3135,3145,3145,3135,1000
|
|
20230914,105200,236115235,3145,3145,3145,3145,0
|
|
20230914,105100,236115235,3145,3145,3145,3145,0
|
|
20230914,105000,236115235,3145,3145,3145,3145,0
|
|
20230914,104900,236115235,3145,3140,3145,3140,22
|
|
20230914,104800,236046130,3150,3150,3150,3150,0
|
|
20230914,104700,236046130,3150,3150,3150,3150,0
|
|
20230914,104600,236046130,3150,3150,3150,3150,10
|
|
20230914,104500,236014630,3150,3150,3150,3150,1
|
|
20230914,104400,236011480,3135,3150,3150,3135,645
|
|
20230914,104300,233989215,3150,3150,3150,3150,0
|
|
20230914,104200,233989215,3150,3150,3150,3150,11
|
|
20230914,104100,233954565,3150,3150,3150,3150,1
|
|
20230914,104000,233951415,3135,3135,3135,3135,1000
|
|
20230914,103900,230816415,3150,3135,3150,3130,4001
|
|
20230914,103800,218287765,3150,3150,3150,3150,50
|
|
20230914,103700,218130265,3150,3140,3150,3135,1315
|
|
20230914,103600,214002710,3135,3135,3135,3135,0
|
|
20230914,103500,214002710,3135,3140,3140,3135,1050
|
|
20230914,103400,210710710,3140,3140,3140,3140,1706
|
|
20230914,103300,205353870,3145,3150,3150,3145,4006
|
|
20230914,103200,192754970,3150,3150,3150,3150,410
|
|
20230914,103100,191463470,3150,3150,3150,3150,600
|
|
20230914,103000,189573470,3150,3155,3155,3150,4225
|
|
20230914,102900,176262760,3155,3160,3160,3155,870
|
|
20230914,102800,173514560,3160,3160,3160,3160,0
|
|
20230914,102700,173514560,3160,3160,3160,3160,100
|
|
20230914,102600,173198560,3160,3160,3160,3160,86
|
|
20230914,102500,172926800,3160,3160,3170,3160,246
|
|
20230914,102400,172149240,3155,3160,3160,3155,501
|
|
20230914,102300,170568170,3160,3160,3165,3160,140
|
|
20230914,102200,170125670,3170,3170,3170,3170,0
|
|
20230914,102100,170125670,3170,3170,3170,3170,0
|
|
20230914,102000,170125670,3170,3170,3170,3170,13
|
|
20230914,101900,170084460,3170,3170,3170,3170,100
|
|
20230914,101800,169767460,3170,3170,3170,3170,1
|
|
20230914,101700,169764290,3160,3160,3165,3160,319
|
|
20230914,101600,168756235,3175,3170,3175,3170,328
|
|
20230914,101500,167716465,3160,3160,3160,3160,1400
|
|
20230914,101400,163292465,3155,3155,3155,3155,228
|
|
20230914,101300,162573125,3150,3150,3150,3150,300
|
|
20230914,101200,161628125,3155,3155,3155,3155,0
|
|
20230914,101100,161628125,3155,3155,3155,3155,1417
|
|
20230914,101000,157157490,3155,3155,3155,3155,0
|
|
20230914,100900,157157490,3155,3160,3160,3155,305
|
|
20230914,100800,156194190,3160,3160,3160,3160,1
|
|
20230914,100700,156191030,3155,3155,3155,3155,300
|
|
20230914,100600,155244530,3155,3155,3155,3155,70
|
|
20230914,100500,155023680,3155,3155,3155,3155,370
|
|
20230914,100400,153856330,3155,3155,3155,3155,0
|
|
20230914,100300,153856330,3155,3160,3160,3155,1259
|
|
20230914,100200,149881200,3165,3165,3165,3165,1216
|
|
20230914,100100,146032560,3165,3170,3170,3165,366
|
|
20230914,100000,144873920,3170,3170,3170,3170,0
|
|
20230914,095900,144873920,3170,3170,3170,3170,0
|
|
20230914,095800,144873920,3170,3170,3170,3170,0
|
|
20230914,095700,144873920,3170,3170,3170,3170,680
|
|
20230914,095600,142718320,3170,3170,3170,3170,0
|
|
20230914,095500,142718320,3170,3170,3170,3170,212
|
|
20230914,095400,142046280,3170,3175,3175,3170,2457
|
|
20230914,095300,134257585,3175,3175,3175,3175,500
|
|
20230914,095200,132670085,3175,3175,3175,3175,198
|
|
20230914,095100,132041435,3170,3180,3180,3170,513
|
|
20230914,095000,130415095,3180,3170,3180,3170,1557
|
|
20230914,094900,125479395,3180,3180,3180,3180,1000
|
|
20230914,094800,122299395,3180,3170,3180,3170,189
|
|
20230914,094700,121699385,3170,3170,3170,3170,100
|
|
20230914,094600,121382385,3175,3175,3175,3175,856
|
|
20230914,094500,118664585,3170,3170,3170,3170,3124
|
|
20230914,094400,108761505,3170,3170,3170,3170,1
|
|
20230914,094300,108758335,3165,3165,3165,3165,503
|
|
20230914,094200,107166340,3165,3165,3165,3165,0
|
|
20230914,094100,107166340,3165,3165,3165,3165,12
|
|
20230914,094000,107128360,3170,3150,3170,3150,5836
|
|
20230914,093900,88707005,3155,3150,3155,3150,3098
|
|
20230914,093800,78948150,3150,3145,3150,3145,231
|
|
20230914,093700,78220530,3150,3150,3150,3150,0
|
|
20230914,093600,78220530,3150,3150,3150,3150,2
|
|
20230914,093500,78214230,3150,3155,3155,3145,261
|
|
20230914,093400,77392775,3155,3155,3155,3155,3359
|
|
20230914,093300,66795130,3155,3155,3155,3155,45
|
|
20230914,093200,66653155,3160,3155,3160,3155,237
|
|
20230914,093100,65905410,3160,3155,3160,3155,1003
|
|
20230914,093000,62740930,3160,3160,3160,3160,2
|
|
20230914,092900,62734610,3155,3155,3155,3155,13
|
|
20230914,092800,62693595,3160,3140,3160,3140,928
|
|
20230914,092700,59778955,3140,3145,3145,3140,822
|
|
20230914,092600,57197870,3145,3145,3145,3145,149
|
|
20230914,092500,56729265,3145,3150,3150,3145,2221
|
|
20230914,092400,49737955,3155,3160,3160,3155,51
|
|
20230914,092300,49577045,3155,3155,3155,3155,10
|
|
20230914,092200,49545495,3160,3160,3160,3160,105
|
|
20230914,092100,49213695,3160,3160,3160,3160,2
|
|
20230914,092000,49207375,3155,3160,3160,3155,113
|
|
20230914,091900,48850795,3160,3155,3160,3155,202
|
|
20230914,091800,48212980,3160,3160,3160,3160,0
|
|
20230914,091700,48212980,3160,3160,3160,3160,0
|
|
20230914,091600,48212980,3160,3160,3160,3160,41
|
|
20230914,091500,48083420,3160,3150,3160,3150,2002
|
|
20230914,091400,41759995,3150,3150,3150,3150,468
|
|
20230914,091300,40285795,3155,3150,3155,3150,461
|
|
20230914,091200,38833640,3160,3165,3165,3155,573
|
|
20230914,091100,37025220,3165,3160,3165,3155,1407
|
|
20230914,091000,32583515,3160,3175,3175,3160,1971
|
|
20230914,090900,26348750,3175,3175,3175,3175,18
|
|
20230914,090800,26291600,3180,3180,3180,3180,0
|
|
20230914,090700,26291600,3180,3180,3180,3180,10
|
|
20230914,090600,26259800,3180,3175,3180,3175,120
|
|
20230914,090500,25878530,3180,3180,3180,3165,110
|
|
20230914,090400,25530230,3165,3180,3180,3165,140
|
|
20230914,090300,25087115,3180,3180,3180,3180,3
|
|
20230914,090200,25077575,3160,3180,3195,3160,420
|
|
20230914,090100,23741125,3180,3140,3180,3140,6978
|
|
20230914,090000,1808320,3145,3150,3150,3145,429
|