603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190000,829933880,3125,3125,3125,3125,1758
|
|
20230920,185900,829933880,3125,3125,3125,3125,0
|
|
20230920,185800,829933880,3125,3125,3125,3125,0
|
|
20230920,185700,829933880,3125,3125,3125,3125,0
|
|
20230920,185600,829933880,3125,3125,3125,3125,0
|
|
20230920,185500,829933880,3125,3125,3125,3125,0
|
|
20230920,185400,829933880,3125,3125,3125,3125,0
|
|
20230920,185300,829933880,3125,3125,3125,3125,0
|
|
20230920,185200,829933880,3125,3125,3125,3125,0
|
|
20230920,185100,829933880,3125,3125,3125,3125,0
|
|
20230920,185000,829933880,3125,3125,3125,3125,0
|
|
20230920,184900,829933880,3125,3125,3125,3125,0
|
|
20230920,184800,829933880,3125,3125,3125,3125,0
|
|
20230920,184700,829933880,3125,3125,3125,3125,0
|
|
20230920,184600,829933880,3125,3125,3125,3125,0
|
|
20230920,184500,829933880,3125,3125,3125,3125,0
|
|
20230920,184400,829933880,3125,3125,3125,3125,0
|
|
20230920,184300,829933880,3125,3125,3125,3125,0
|
|
20230920,184200,829933880,3125,3125,3125,3125,0
|
|
20230920,184100,829933880,3125,3125,3125,3125,0
|
|
20230920,184000,829933880,3125,3125,3125,3125,0
|
|
20230920,183900,829933880,3125,3125,3125,3125,0
|
|
20230920,183800,829933880,3125,3125,3125,3125,0
|
|
20230920,183700,829933880,3125,3125,3125,3125,0
|
|
20230920,183600,829933880,3125,3125,3125,3125,0
|
|
20230920,183500,829933880,3125,3125,3125,3125,0
|
|
20230920,183400,829933880,3125,3125,3125,3125,0
|
|
20230920,183300,829933880,3125,3125,3125,3125,0
|
|
20230920,183200,829933880,3125,3125,3125,3125,0
|
|
20230920,183100,829933880,3125,3125,3125,3125,0
|
|
20230920,183000,829933880,3125,3125,3125,3125,1758
|
|
20230920,182900,829933880,3125,3125,3125,3125,0
|
|
20230920,182800,829933880,3125,3125,3125,3125,0
|
|
20230920,182700,829933880,3125,3125,3125,3125,0
|
|
20230920,182600,829933880,3125,3125,3125,3125,0
|
|
20230920,182500,829933880,3125,3125,3125,3125,0
|
|
20230920,182400,829933880,3125,3125,3125,3125,0
|
|
20230920,182300,829933880,3125,3125,3125,3125,0
|
|
20230920,182200,829933880,3125,3125,3125,3125,0
|
|
20230920,182100,829933880,3125,3125,3125,3125,0
|
|
20230920,182000,829933880,3125,3125,3125,3125,0
|
|
20230920,181900,829933880,3125,3125,3125,3125,0
|
|
20230920,181800,829933880,3125,3125,3125,3125,0
|
|
20230920,181700,829933880,3125,3125,3125,3125,0
|
|
20230920,181600,829933880,3125,3125,3125,3125,0
|
|
20230920,181500,829933880,3125,3125,3125,3125,0
|
|
20230920,181400,829933880,3125,3125,3125,3125,0
|
|
20230920,181300,829933880,3125,3125,3125,3125,0
|
|
20230920,181200,829933880,3125,3125,3125,3125,0
|
|
20230920,181100,829933880,3125,3125,3125,3125,0
|
|
20230920,181000,829933880,3125,3125,3125,3125,0
|
|
20230920,180900,829933880,3125,3125,3125,3125,0
|
|
20230920,180800,829933880,3125,3125,3125,3125,0
|
|
20230920,180700,829933880,3125,3125,3125,3125,0
|
|
20230920,180600,829933880,3125,3125,3125,3125,0
|
|
20230920,180500,829933880,3125,3125,3125,3125,0
|
|
20230920,180400,829933880,3125,3125,3125,3125,0
|
|
20230920,180300,829933880,3125,3125,3125,3125,0
|
|
20230920,180200,829933880,3125,3125,3125,3125,0
|
|
20230920,180100,829933880,3125,3125,3125,3125,0
|
|
20230920,180000,829933880,3125,3125,3125,3125,1758
|
|
20230920,175900,829933880,3125,3125,3125,3125,0
|
|
20230920,175800,829933880,3125,3125,3125,3125,0
|
|
20230920,175700,829933880,3125,3125,3125,3125,0
|
|
20230920,175600,829933880,3125,3125,3125,3125,0
|
|
20230920,175500,829933880,3125,3125,3125,3125,0
|
|
20230920,175400,829933880,3125,3125,3125,3125,0
|
|
20230920,175300,829933880,3125,3125,3125,3125,0
|
|
20230920,175200,829933880,3125,3125,3125,3125,0
|
|
20230920,175100,829933880,3125,3125,3125,3125,0
|
|
20230920,175000,829933880,3125,3125,3125,3125,0
|
|
20230920,174900,829933880,3125,3125,3125,3125,0
|
|
20230920,174800,829933880,3125,3125,3125,3125,0
|
|
20230920,174700,829933880,3125,3125,3125,3125,0
|
|
20230920,174600,829933880,3125,3125,3125,3125,0
|
|
20230920,174500,829933880,3125,3125,3125,3125,0
|
|
20230920,174400,829933880,3125,3125,3125,3125,0
|
|
20230920,174300,829933880,3125,3125,3125,3125,0
|
|
20230920,174200,829933880,3125,3125,3125,3125,0
|
|
20230920,174100,829933880,3125,3125,3125,3125,0
|
|
20230920,174000,829933880,3125,3125,3125,3125,0
|
|
20230920,173900,829933880,3125,3125,3125,3125,0
|
|
20230920,173800,829933880,3125,3125,3125,3125,0
|
|
20230920,173700,829933880,3125,3125,3125,3125,0
|
|
20230920,173600,829933880,3125,3125,3125,3125,0
|
|
20230920,173500,829933880,3125,3125,3125,3125,0
|
|
20230920,173400,829933880,3125,3125,3125,3125,0
|
|
20230920,173300,829933880,3125,3125,3125,3125,0
|
|
20230920,173200,829933880,3125,3125,3125,3125,0
|
|
20230920,173100,829933880,3125,3125,3125,3125,0
|
|
20230920,173000,829933880,3125,3125,3125,3125,1758
|
|
20230920,172900,829933880,3125,3125,3125,3125,0
|
|
20230920,172800,829933880,3125,3125,3125,3125,0
|
|
20230920,172700,829933880,3125,3125,3125,3125,0
|
|
20230920,172600,829933880,3125,3125,3125,3125,0
|
|
20230920,172500,829933880,3125,3125,3125,3125,0
|
|
20230920,172400,829933880,3125,3125,3125,3125,0
|
|
20230920,172300,829933880,3125,3125,3125,3125,0
|
|
20230920,172200,829933880,3125,3125,3125,3125,0
|
|
20230920,172100,829933880,3125,3125,3125,3125,0
|
|
20230920,172000,829933880,3125,3125,3125,3125,0
|
|
20230920,171900,829933880,3125,3125,3125,3125,0
|
|
20230920,171800,829933880,3125,3125,3125,3125,0
|
|
20230920,171700,829933880,3125,3125,3125,3125,0
|
|
20230920,171600,829933880,3125,3125,3125,3125,0
|
|
20230920,171500,829933880,3125,3125,3125,3125,0
|
|
20230920,171400,829933880,3125,3125,3125,3125,0
|
|
20230920,171300,829933880,3125,3125,3125,3125,0
|
|
20230920,171200,829933880,3125,3125,3125,3125,0
|
|
20230920,171100,829933880,3125,3125,3125,3125,0
|
|
20230920,171000,829933880,3125,3125,3125,3125,0
|
|
20230920,170900,829933880,3125,3125,3125,3125,0
|
|
20230920,170800,829933880,3125,3125,3125,3125,0
|
|
20230920,170700,829933880,3125,3125,3125,3125,0
|
|
20230920,170600,829933880,3125,3125,3125,3125,0
|
|
20230920,170500,829933880,3125,3125,3125,3125,0
|
|
20230920,170400,829933880,3125,3125,3125,3125,0
|
|
20230920,170300,829933880,3125,3125,3125,3125,0
|
|
20230920,170200,829933880,3125,3125,3125,3125,0
|
|
20230920,170100,829933880,3125,3125,3125,3125,0
|
|
20230920,170000,829933880,3125,3125,3125,3125,1758
|
|
20230920,165900,829933880,3125,3125,3125,3125,0
|
|
20230920,165800,829933880,3125,3125,3125,3125,0
|
|
20230920,165700,829933880,3125,3125,3125,3125,0
|
|
20230920,165600,829933880,3125,3125,3125,3125,0
|
|
20230920,165500,829933880,3125,3125,3125,3125,0
|
|
20230920,165400,829933880,3125,3125,3125,3125,0
|
|
20230920,165300,829933880,3125,3125,3125,3125,0
|
|
20230920,165200,829933880,3125,3125,3125,3125,0
|
|
20230920,165100,829933880,3125,3125,3125,3125,0
|
|
20230920,165000,829933880,3125,3125,3125,3125,0
|
|
20230920,164900,829933880,3125,3125,3125,3125,0
|
|
20230920,164800,829933880,3125,3125,3125,3125,0
|
|
20230920,164700,829933880,3125,3125,3125,3125,0
|
|
20230920,164600,829933880,3125,3125,3125,3125,0
|
|
20230920,164500,829933880,3125,3125,3125,3125,0
|
|
20230920,164400,829933880,3125,3125,3125,3125,0
|
|
20230920,164300,829933880,3125,3125,3125,3125,0
|
|
20230920,164200,829933880,3125,3125,3125,3125,0
|
|
20230920,164100,829933880,3125,3125,3125,3125,0
|
|
20230920,164000,829933880,3125,3125,3125,3125,0
|
|
20230920,163900,829933880,3125,3125,3125,3125,0
|
|
20230920,163800,829933880,3125,3125,3125,3125,0
|
|
20230920,163700,829933880,3125,3125,3125,3125,0
|
|
20230920,163600,829933880,3125,3125,3125,3125,0
|
|
20230920,163500,829933880,3125,3125,3125,3125,0
|
|
20230920,163400,829933880,3125,3125,3125,3125,0
|
|
20230920,163300,829933880,3125,3125,3125,3125,0
|
|
20230920,163200,829933880,3125,3125,3125,3125,0
|
|
20230920,163100,829933880,3125,3125,3125,3125,0
|
|
20230920,163000,829933880,3125,3125,3125,3125,1758
|
|
20230920,162900,829933880,3125,3125,3125,3125,0
|
|
20230920,162800,829933880,3125,3125,3125,3125,0
|
|
20230920,162700,829933880,3125,3125,3125,3125,0
|
|
20230920,162600,829933880,3125,3125,3125,3125,0
|
|
20230920,162500,829933880,3125,3125,3125,3125,0
|
|
20230920,162400,829933880,3125,3125,3125,3125,0
|
|
20230920,162300,829933880,3125,3125,3125,3125,0
|
|
20230920,162200,829933880,3125,3125,3125,3125,0
|
|
20230920,162100,829933880,3125,3125,3125,3125,0
|
|
20230920,162000,829933880,3125,3125,3125,3125,0
|
|
20230920,161900,829933880,3125,3125,3125,3125,0
|
|
20230920,161800,829933880,3125,3125,3125,3125,0
|
|
20230920,161700,829933880,3125,3125,3125,3125,0
|
|
20230920,161600,829933880,3125,3125,3125,3125,0
|
|
20230920,161500,829933880,3125,3125,3125,3125,0
|
|
20230920,161400,829933880,3125,3125,3125,3125,0
|
|
20230920,161300,829933880,3125,3125,3125,3125,0
|
|
20230920,161200,829933880,3125,3125,3125,3125,0
|
|
20230920,161100,829933880,3125,3125,3125,3125,0
|
|
20230920,161000,829933880,3125,3125,3125,3125,0
|
|
20230920,160900,829933880,3125,3125,3125,3125,0
|
|
20230920,160800,829933880,3125,3125,3125,3125,0
|
|
20230920,160700,829933880,3125,3125,3125,3125,0
|
|
20230920,160600,829933880,3125,3125,3125,3125,0
|
|
20230920,160500,829933880,3125,3125,3125,3125,0
|
|
20230920,160400,829933880,3125,3125,3125,3125,0
|
|
20230920,160300,829933880,3125,3125,3125,3125,0
|
|
20230920,160200,829933880,3125,3125,3125,3125,0
|
|
20230920,160100,829933880,3125,3125,3125,3125,0
|
|
20230920,160000,829933880,3125,3125,3125,3125,1758
|
|
20230920,155900,829933880,3125,3125,3125,3125,0
|
|
20230920,155800,829933880,3125,3125,3125,3125,0
|
|
20230920,155700,829933880,3125,3125,3125,3125,0
|
|
20230920,155600,829933880,3125,3125,3125,3125,0
|
|
20230920,155500,829933880,3125,3125,3125,3125,0
|
|
20230920,155400,829933880,3125,3125,3125,3125,0
|
|
20230920,155300,829933880,3125,3125,3125,3125,0
|
|
20230920,155200,829933880,3125,3125,3125,3125,0
|
|
20230920,155100,829933880,3125,3125,3125,3125,0
|
|
20230920,155000,829933880,3125,3125,3125,3125,0
|
|
20230920,154900,829933880,3125,3125,3125,3125,0
|
|
20230920,154800,829933880,3125,3125,3125,3125,0
|
|
20230920,154700,829933880,3125,3125,3125,3125,0
|
|
20230920,154600,829933880,3125,3125,3125,3125,0
|
|
20230920,154500,829933880,3125,3125,3125,3125,0
|
|
20230920,154400,829933880,3125,3125,3125,3125,0
|
|
20230920,154300,829933880,3125,3125,3125,3125,0
|
|
20230920,154200,829933880,3125,3125,3125,3125,0
|
|
20230920,154100,829933880,3125,3125,3125,3125,0
|
|
20230920,154000,829933880,3125,3125,3125,3125,0
|
|
20230920,153900,829933880,3125,3125,3125,3125,0
|
|
20230920,153800,829933880,3125,3125,3125,3125,0
|
|
20230920,153700,829933880,3125,3125,3125,3125,0
|
|
20230920,153600,829933880,3125,3125,3125,3125,0
|
|
20230920,153500,829933880,3125,3125,3125,3125,0
|
|
20230920,153400,829933880,3125,3125,3125,3125,0
|
|
20230920,153300,829933880,3125,3125,3125,3125,0
|
|
20230920,153200,829933880,3125,3125,3125,3125,0
|
|
20230920,153100,829933880,3125,3125,3125,3125,0
|
|
20230920,153000,829933880,3125,3125,3125,3125,3516
|
|
20230920,152900,824440130,3130,3130,3130,3130,0
|
|
20230920,152800,824440130,3130,3130,3130,3130,0
|
|
20230920,152700,824440130,3130,3130,3130,3130,0
|
|
20230920,152600,824440130,3130,3130,3130,3130,0
|
|
20230920,152500,824440130,3130,3130,3130,3130,0
|
|
20230920,152400,824440130,3130,3130,3130,3130,0
|
|
20230920,152300,824440130,3130,3130,3130,3130,0
|
|
20230920,152200,824440130,3130,3130,3130,3130,0
|
|
20230920,152100,824440130,3130,3130,3130,3130,0
|
|
20230920,152000,824440130,3130,3130,3130,3130,0
|
|
20230920,151900,824440130,3130,3125,3130,3125,481
|
|
20230920,151800,822937000,3125,3125,3125,3125,20
|
|
20230920,151700,822874500,3125,3125,3125,3125,240
|
|
20230920,151600,822124500,3130,3130,3130,3130,6
|
|
20230920,151500,822105720,3130,3130,3130,3130,136
|
|
20230920,151400,821680040,3125,3125,3125,3125,0
|
|
20230920,151300,821680040,3125,3125,3125,3125,38
|
|
20230920,151200,821561290,3125,3125,3125,3125,0
|
|
20230920,151100,821561290,3125,3125,3125,3125,300
|
|
20230920,151000,820623790,3125,3130,3130,3125,323
|
|
20230920,150900,819613075,3130,3130,3130,3130,0
|
|
20230920,150800,819613075,3130,3130,3130,3130,234
|
|
20230920,150700,818880655,3125,3125,3125,3125,6800
|
|
20230920,150600,797630655,3125,3130,3130,3125,750
|
|
20230920,150500,795284395,3130,3130,3130,3130,0
|
|
20230920,150400,795284395,3130,3135,3135,3130,66
|
|
20230920,150300,795077525,3130,3130,3130,3130,0
|
|
20230920,150200,795077525,3130,3130,3130,3130,0
|
|
20230920,150100,795077525,3130,3130,3130,3130,1200
|
|
20230920,150000,791321525,3130,3130,3130,3130,500
|
|
20230920,145900,789756525,3130,3135,3135,3130,1227
|
|
20230920,145800,785910030,3135,3135,3135,3135,69
|
|
20230920,145700,785693715,3135,3135,3135,3135,0
|
|
20230920,145600,785693715,3135,3135,3135,3135,1000
|
|
20230920,145500,782558715,3130,3135,3135,3130,367
|
|
20230920,145400,781409005,3135,3135,3135,3135,0
|
|
20230920,145300,781409005,3135,3135,3135,3135,1146
|
|
20230920,145200,777816295,3135,3130,3135,3125,5562
|
|
20230920,145100,760427825,3130,3130,3130,3130,0
|
|
20230920,145000,760427825,3130,3130,3130,3130,0
|
|
20230920,144900,760427825,3130,3130,3130,3130,600
|
|
20230920,144800,758549825,3130,3140,3140,3130,1045
|
|
20230920,144700,755278525,3140,3140,3140,3140,0
|
|
20230920,144600,755278525,3140,3140,3140,3140,27
|
|
20230920,144500,755193745,3130,3130,3130,3130,0
|
|
20230920,144400,755193745,3130,3130,3130,3130,0
|
|
20230920,144300,755193745,3130,3130,3130,3130,400
|
|
20230920,144200,753941745,3130,3135,3135,3130,914
|
|
20230920,144100,751078720,3140,3135,3140,3135,1342
|
|
20230920,144000,746868560,3135,3135,3135,3135,1
|
|
20230920,143900,746865425,3135,3135,3135,3135,30
|
|
20230920,143800,746771375,3135,3135,3135,3135,25
|
|
20230920,143700,746693000,3135,3135,3135,3135,0
|
|
20230920,143600,746693000,3135,3135,3135,3135,1
|
|
20230920,143500,746689865,3125,3125,3125,3125,0
|
|
20230920,143400,746689865,3125,3140,3140,3125,502
|
|
20230920,143300,745120420,3140,3120,3140,3120,1139
|
|
20230920,143200,741564540,3125,3130,3130,3125,271
|
|
20230920,143100,740717160,3130,3130,3130,3125,952
|
|
20230920,143000,737738660,3135,3125,3135,3125,159
|
|
20230920,142900,737241775,3135,3135,3135,3135,10
|
|
20230920,142800,737210425,3120,3120,3120,3120,0
|
|
20230920,142700,737210425,3120,3120,3120,3120,0
|
|
20230920,142600,737210425,3120,3120,3120,3120,1172
|
|
20230920,142500,733553785,3120,3120,3120,3120,0
|
|
20230920,142400,733553785,3120,3120,3120,3120,11
|
|
20230920,142300,733519465,3120,3120,3120,3120,3
|
|
20230920,142200,733510105,3120,3120,3120,3120,0
|
|
20230920,142100,733510105,3120,3120,3120,3120,0
|
|
20230920,142000,733510105,3120,3125,3125,3120,2392
|
|
20230920,141900,726046075,3135,3135,3135,3135,0
|
|
20230920,141800,726046075,3135,3135,3135,3135,335
|
|
20230920,141700,724995850,3135,3135,3135,3135,0
|
|
20230920,141600,724995850,3135,3130,3135,3130,100
|
|
20230920,141500,724682600,3135,3135,3135,3135,82
|
|
20230920,141400,724425530,3135,3135,3135,3135,10
|
|
20230920,141300,724394180,3135,3135,3135,3135,0
|
|
20230920,141200,724394180,3135,3135,3135,3135,100
|
|
20230920,141100,724080680,3105,3105,3105,3105,0
|
|
20230920,141000,724080680,3105,3105,3105,3105,0
|
|
20230920,140900,724080680,3105,3110,3115,3105,2194
|
|
20230920,140800,717256090,3110,3110,3110,3105,2300
|
|
20230920,140700,710113090,3105,3110,3110,3105,1625
|
|
20230920,140600,705066840,3115,3115,3115,3115,7
|
|
20230920,140500,705045035,3115,3115,3115,3115,215
|
|
20230920,140400,704375310,3115,3115,3115,3115,698
|
|
20230920,140300,702201040,3135,3135,3135,3135,0
|
|
20230920,140200,702201040,3135,3135,3135,3135,1
|
|
20230920,140100,702197905,3115,3115,3115,3115,500
|
|
20230920,140000,700640405,3115,3120,3120,3115,1257
|
|
20230920,135900,696724620,3125,3125,3125,3125,243
|
|
20230920,135800,695965245,3135,3135,3135,3135,0
|
|
20230920,135700,695965245,3135,3135,3135,3135,0
|
|
20230920,135600,695965245,3135,3135,3135,3135,1000
|
|
20230920,135500,692830245,3135,3130,3135,3120,601
|
|
20230920,135400,690953280,3140,3140,3140,3140,0
|
|
20230920,135300,690953280,3140,3140,3140,3140,200
|
|
20230920,135200,690325280,3130,3130,3130,3130,0
|
|
20230920,135100,690325280,3130,3130,3130,3130,301
|
|
20230920,135000,689383150,3130,3130,3130,3130,83
|
|
20230920,134900,689123360,3145,3145,3145,3145,0
|
|
20230920,134800,689123360,3145,3145,3145,3145,0
|
|
20230920,134700,689123360,3145,3145,3145,3145,0
|
|
20230920,134600,689123360,3145,3145,3145,3145,0
|
|
20230920,134500,689123360,3145,3145,3145,3145,0
|
|
20230920,134400,689123360,3145,3145,3145,3145,0
|
|
20230920,134300,689123360,3145,3145,3145,3145,0
|
|
20230920,134200,689123360,3145,3145,3145,3145,0
|
|
20230920,134100,689123360,3145,3145,3145,3145,0
|
|
20230920,134000,689123360,3145,3145,3145,3145,0
|
|
20230920,133900,689123360,3145,3145,3145,3145,0
|
|
20230920,133800,689123360,3145,3145,3145,3145,0
|
|
20230920,133700,689123360,3145,3145,3145,3145,25
|
|
20230920,133600,689044735,3145,3145,3145,3145,0
|
|
20230920,133500,689044735,3145,3145,3145,3145,2
|
|
20230920,133400,689038445,3150,3130,3150,3130,54
|
|
20230920,133300,688869245,3130,3130,3130,3130,1455
|
|
20230920,133200,684315095,3130,3135,3135,3130,1172
|
|
20230920,133100,680642235,3135,3140,3140,3135,1166
|
|
20230920,133000,676986325,3135,3135,3135,3135,0
|
|
20230920,132900,676986325,3135,3135,3155,3135,4923
|
|
20230920,132800,661527045,3135,3130,3135,3130,1096
|
|
20230920,132700,658092085,3135,3135,3135,3135,2950
|
|
20230920,132600,648843835,3135,3135,3135,3135,100
|
|
20230920,132500,648530335,3130,3130,3130,3130,0
|
|
20230920,132400,648530335,3130,3130,3130,3130,821
|
|
20230920,132300,645960605,3130,3130,3130,3130,187
|
|
20230920,132200,645375295,3130,3130,3130,3130,135
|
|
20230920,132100,644952745,3135,3135,3135,3135,0
|
|
20230920,132000,644952745,3135,3130,3135,3130,653
|
|
20230920,131900,642907600,3135,3135,3135,3135,0
|
|
20230920,131800,642907600,3135,3135,3135,3135,1
|
|
20230920,131700,642904465,3130,3130,3130,3130,332
|
|
20230920,131600,641865305,3135,3135,3135,3135,83
|
|
20230920,131500,641605100,3135,3140,3140,3135,1044
|
|
20230920,131400,638328440,3140,3130,3140,3130,2963
|
|
20230920,131300,629040760,3130,3130,3130,3130,1
|
|
20230920,131200,629037630,3125,3125,3125,3125,1921
|
|
20230920,131100,623034505,3115,3115,3115,3115,0
|
|
20230920,131000,623034505,3115,3115,3115,3115,0
|
|
20230920,130900,623034505,3115,3115,3115,3115,0
|
|
20230920,130800,623034505,3115,3115,3115,3115,0
|
|
20230920,130700,623034505,3115,3115,3115,3115,0
|
|
20230920,130600,623034505,3115,3105,3115,3105,3060
|
|
20230920,130500,613518915,3105,3105,3105,3105,0
|
|
20230920,130400,613518915,3105,3105,3105,3105,12
|
|
20230920,130300,613481655,3110,3110,3110,3110,210
|
|
20230920,130200,612828555,3110,3110,3110,3110,0
|
|
20230920,130100,612828555,3110,3110,3110,3110,0
|
|
20230920,130000,612828555,3110,3110,3110,3110,0
|
|
20230920,125900,612828555,3110,3110,3110,3110,7
|
|
20230920,125800,612806785,3110,3110,3110,3110,54
|
|
20230920,125700,612638845,3110,3110,3110,3110,11
|
|
20230920,125600,612604635,3110,3110,3110,3110,130
|
|
20230920,125500,612200335,3110,3110,3110,3110,390
|
|
20230920,125400,610987435,3115,3115,3115,3115,17
|
|
20230920,125300,610934480,3115,3120,3120,3115,202
|
|
20230920,125200,610305050,3120,3120,3120,3120,0
|
|
20230920,125100,610305050,3120,3120,3120,3120,102
|
|
20230920,125000,609986810,3125,3130,3130,3125,1638
|
|
20230920,124900,604868025,3130,3130,3130,3130,0
|
|
20230920,124800,604868025,3130,3130,3130,3130,0
|
|
20230920,124700,604868025,3130,3130,3130,3130,2
|
|
20230920,124600,604861765,3130,3130,3130,3130,3
|
|
20230920,124500,604852375,3130,3130,3130,3130,15
|
|
20230920,124400,604805425,3125,3125,3125,3125,0
|
|
20230920,124300,604805425,3125,3125,3125,3125,0
|
|
20230920,124200,604805425,3125,3125,3125,3125,0
|
|
20230920,124100,604805425,3125,3125,3125,3125,0
|
|
20230920,124000,604805425,3125,3125,3125,3125,0
|
|
20230920,123900,604805425,3125,3125,3125,3125,14
|
|
20230920,123800,604761675,3130,3130,3130,3130,2000
|
|
20230920,123700,598501675,3130,3130,3130,3130,7
|
|
20230920,123600,598479765,3130,3130,3130,3130,0
|
|
20230920,123500,598479765,3130,3130,3130,3130,400
|
|
20230920,123400,597227765,3135,3135,3135,3135,0
|
|
20230920,123300,597227765,3135,3135,3135,3135,0
|
|
20230920,123200,597227765,3135,3135,3135,3135,1
|
|
20230920,123100,597224630,3130,3130,3130,3130,0
|
|
20230920,123000,597224630,3130,3130,3130,3130,248
|
|
20230920,122900,596448390,3130,3130,3130,3130,0
|
|
20230920,122800,596448390,3130,3130,3130,3130,100
|
|
20230920,122700,596135390,3130,3130,3130,3130,2
|
|
20230920,122600,596129130,3130,3130,3130,3130,50
|
|
20230920,122500,595972630,3130,3130,3130,3130,0
|
|
20230920,122400,595972630,3130,3130,3130,3130,1507
|
|
20230920,122300,591255720,3130,3130,3130,3130,200
|
|
20230920,122200,590629720,3130,3130,3130,3130,0
|
|
20230920,122100,590629720,3130,3130,3130,3130,0
|
|
20230920,122000,590629720,3130,3130,3130,3130,500
|
|
20230920,121900,589064720,3130,3130,3130,3130,1550
|
|
20230920,121800,584213220,3130,3135,3135,3130,600
|
|
20230920,121700,582335175,3135,3135,3135,3135,0
|
|
20230920,121600,582335175,3135,3135,3135,3135,0
|
|
20230920,121500,582335175,3135,3135,3135,3135,64
|
|
20230920,121400,582134535,3130,3130,3130,3130,200
|
|
20230920,121300,581508535,3130,3130,3130,3130,0
|
|
20230920,121200,581508535,3130,3130,3130,3130,321
|
|
20230920,121100,580503805,3130,3130,3130,3130,0
|
|
20230920,121000,580503805,3130,3130,3130,3130,0
|
|
20230920,120900,580503805,3130,3130,3130,3130,15
|
|
20230920,120800,580456855,3130,3130,3130,3130,139
|
|
20230920,120700,580021785,3130,3130,3130,3130,4
|
|
20230920,120600,580009265,3130,3120,3130,3120,1860
|
|
20230920,120500,574196310,3120,3120,3120,3120,311
|
|
20230920,120400,573225990,3120,3115,3120,3115,524
|
|
20230920,120300,571593725,3115,3115,3115,3115,53
|
|
20230920,120200,571428630,3115,3115,3115,3115,0
|
|
20230920,120100,571428630,3115,3115,3115,3115,0
|
|
20230920,120000,571428630,3115,3115,3115,3115,0
|
|
20230920,115900,571428630,3115,3115,3115,3115,130
|
|
20230920,115800,571023680,3115,3115,3115,3115,0
|
|
20230920,115700,571023680,3115,3115,3115,3115,1
|
|
20230920,115600,571020565,3105,3115,3115,3105,12
|
|
20230920,115500,570983235,3115,3115,3115,3115,0
|
|
20230920,115400,570983235,3115,3115,3115,3115,418
|
|
20230920,115300,569681165,3115,3115,3115,3115,100
|
|
20230920,115200,569369665,3115,3115,3115,3115,0
|
|
20230920,115100,569369665,3115,3115,3115,3115,1
|
|
20230920,115000,569366550,3100,3100,3100,3100,0
|
|
20230920,114900,569366550,3100,3100,3100,3100,64
|
|
20230920,114800,569168150,3100,3100,3100,3100,0
|
|
20230920,114700,569168150,3100,3100,3100,3100,0
|
|
20230920,114600,569168150,3100,3100,3100,3100,0
|
|
20230920,114500,569168150,3100,3100,3100,3100,3500
|
|
20230920,114400,558318150,3100,3100,3100,3100,0
|
|
20230920,114300,558318150,3100,3095,3100,3095,191
|
|
20230920,114200,557726990,3095,3095,3095,3090,5306
|
|
20230920,114100,541310295,3095,3095,3095,3095,1
|
|
20230920,114000,541307200,3095,3095,3095,3095,0
|
|
20230920,113900,541307200,3095,3095,3095,3095,998
|
|
20230920,113800,538218390,3100,3100,3100,3100,11
|
|
20230920,113700,538184290,3100,3100,3100,3100,6
|
|
20230920,113600,538165690,3100,3100,3100,3100,500
|
|
20230920,113500,536615690,3095,3095,3095,3095,0
|
|
20230920,113400,536615690,3095,3105,3105,3095,2803
|
|
20230920,113300,527926470,3120,3120,3120,3120,390
|
|
20230920,113200,526709670,3120,3100,3120,3100,2248
|
|
20230920,113100,519740070,3100,3100,3100,3100,3
|
|
20230920,113000,519730770,3095,3100,3100,3095,250
|
|
20230920,112900,518956270,3115,3115,3115,3115,1
|
|
20230920,112800,518953155,3100,3115,3115,3100,1100
|
|
20230920,112700,515543140,3100,3105,3105,3100,99
|
|
20230920,112600,515236235,3115,3115,3115,3115,0
|
|
20230920,112500,515236235,3115,3115,3115,3115,0
|
|
20230920,112400,515236235,3115,3115,3115,3115,0
|
|
20230920,112300,515236235,3115,3115,3115,3115,1
|
|
20230920,112200,515233120,3105,3105,3105,3105,0
|
|
20230920,112100,515233120,3105,3105,3105,3105,185
|
|
20230920,112000,514658695,3115,3115,3115,3115,0
|
|
20230920,111900,514658695,3115,3115,3115,3115,0
|
|
20230920,111800,514658695,3115,3100,3115,3100,113
|
|
20230920,111700,514308380,3100,3095,3100,3095,2049
|
|
20230920,111600,507966675,3095,3095,3095,3095,0
|
|
20230920,111500,507966675,3095,3095,3095,3095,5
|
|
20230920,111400,507951200,3095,3085,3095,3080,1650
|
|
20230920,111300,502868600,3085,3095,3095,3085,2548
|
|
20230920,111200,495004610,3100,3095,3100,3090,3525
|
|
20230920,111100,484098545,3095,3100,3100,3095,1309
|
|
20230920,111000,480045645,3100,3105,3105,3100,4000
|
|
20230920,110900,467643020,3115,3115,3115,3115,0
|
|
20230920,110800,467643020,3115,3115,3115,3115,0
|
|
20230920,110700,467643020,3115,3115,3115,3115,0
|
|
20230920,110600,467643020,3115,3105,3115,3105,39
|
|
20230920,110500,467521915,3105,3105,3105,3105,222
|
|
20230920,110400,466832605,3110,3110,3110,3110,532
|
|
20230920,110300,465178085,3115,3115,3115,3115,1
|
|
20230920,110200,465174970,3110,3110,3110,3110,0
|
|
20230920,110100,465174970,3110,3110,3110,3110,7
|
|
20230920,110000,465153200,3110,3110,3110,3110,0
|
|
20230920,105900,465153200,3110,3110,3110,3110,17
|
|
20230920,105800,465100330,3115,3115,3115,3115,0
|
|
20230920,105700,465100330,3115,3115,3115,3115,51
|
|
20230920,105600,464941465,3110,3105,3110,3105,193
|
|
20230920,105500,464342175,3115,3115,3115,3115,0
|
|
20230920,105400,464342175,3115,3115,3115,3115,1
|
|
20230920,105300,464339060,3110,3110,3110,3100,3310
|
|
20230920,105200,454060405,3115,3115,3115,3115,0
|
|
20230920,105100,454060405,3115,3115,3115,3110,155
|
|
20230920,105000,453578215,3110,3115,3115,3110,501
|
|
20230920,104900,452020100,3115,3115,3115,3110,931
|
|
20230920,104800,449121430,3115,3115,3115,3115,0
|
|
20230920,104700,449121430,3115,3115,3115,3115,3
|
|
20230920,104600,449112085,3115,3115,3115,3115,3
|
|
20230920,104500,449102740,3110,3115,3115,3110,34
|
|
20230920,104400,448996975,3115,3115,3115,3115,0
|
|
20230920,104300,448996975,3115,3115,3115,3115,1
|
|
20230920,104200,448993860,3110,3110,3110,3110,194
|
|
20230920,104100,448390520,3115,3115,3115,3115,0
|
|
20230920,104000,448390520,3115,3115,3115,3115,108
|
|
20230920,103900,448054100,3120,3120,3120,3120,0
|
|
20230920,103800,448054100,3120,3120,3120,3120,0
|
|
20230920,103700,448054100,3120,3120,3120,3120,0
|
|
20230920,103600,448054100,3120,3120,3120,3120,160
|
|
20230920,103500,447554900,3120,3120,3120,3120,0
|
|
20230920,103400,447554900,3120,3120,3120,3120,2
|
|
20230920,103300,447548660,3120,3115,3120,3100,1952
|
|
20230920,103200,441497045,3120,3120,3120,3120,5
|
|
20230920,103100,441481445,3120,3120,3120,3120,0
|
|
20230920,103000,441481445,3120,3120,3120,3120,1
|
|
20230920,102900,441478325,3120,3120,3120,3120,0
|
|
20230920,102800,441478325,3120,3110,3120,3105,166
|
|
20230920,102700,440962210,3115,3100,3115,3100,1815
|
|
20230920,102600,435326065,3105,3105,3105,3105,712
|
|
20230920,102500,433115305,3110,3110,3110,3095,1002
|
|
20230920,102400,430014085,3095,3110,3110,3095,6
|
|
20230920,102300,429995480,3100,3100,3100,3100,800
|
|
20230920,102200,427515480,3115,3115,3115,3115,16
|
|
20230920,102100,427465640,3115,3115,3115,3115,0
|
|
20230920,102000,427465640,3115,3115,3115,3115,10
|
|
20230920,101900,427434490,3115,3110,3115,3085,7973
|
|
20230920,101800,402761590,3115,3115,3115,3115,1
|
|
20230920,101700,402758475,3110,3110,3110,3110,0
|
|
20230920,101600,402758475,3110,3120,3120,3110,209
|
|
20230920,101500,402108415,3120,3120,3120,3120,0
|
|
20230920,101400,402108415,3120,3120,3120,3120,1
|
|
20230920,101300,402105295,3105,3100,3120,3100,1914
|
|
20230920,101200,396170905,3100,3100,3100,3100,170
|
|
20230920,101100,395643905,3100,3100,3100,3100,49
|
|
20230920,101000,395492005,3100,3095,3100,3095,443
|
|
20230920,100900,394120915,3095,3095,3095,3095,39
|
|
20230920,100800,394000210,3095,3095,3095,3095,86
|
|
20230920,100700,393734040,3095,3100,3100,3095,692
|
|
20230920,100600,391590945,3105,3105,3105,3105,1116
|
|
20230920,100500,388125765,3120,3120,3120,3120,1
|
|
20230920,100400,388122645,3120,3120,3120,3120,0
|
|
20230920,100300,388122645,3120,3105,3120,3100,1002
|
|
20230920,100200,385015885,3105,3105,3105,3105,423
|
|
20230920,100100,383702470,3105,3105,3105,3105,101
|
|
20230920,100000,383388865,3115,3110,3115,3110,13
|
|
20230920,095900,383348430,3110,3110,3110,3110,290
|
|
20230920,095800,382446530,3115,3120,3120,3115,131
|
|
20230920,095700,382037910,3115,3120,3125,3115,2466
|
|
20230920,095600,374356305,3125,3125,3125,3125,1
|
|
20230920,095500,374353180,3115,3110,3115,3110,1547
|
|
20230920,095400,369535175,3110,3085,3120,3085,4421
|
|
20230920,095300,355836665,3080,3085,3085,3080,4199
|
|
20230920,095200,342903045,3090,3080,3090,3080,301
|
|
20230920,095100,341975955,3085,3085,3085,3085,2001
|
|
20230920,095000,335802870,3090,3090,3095,3090,602
|
|
20230920,094900,333942625,3095,3085,3095,3085,3674
|
|
20230920,094800,322589370,3085,3085,3085,3080,1167
|
|
20230920,094700,318994760,3085,3095,3095,3085,4455
|
|
20230920,094600,305236175,3095,3105,3105,3095,596
|
|
20230920,094500,303391545,3100,3100,3100,3100,500
|
|
20230920,094400,301841545,3100,3100,3100,3100,5867
|
|
20230920,094300,283653845,3105,3105,3110,3105,2526
|
|
20230920,094200,275810600,3110,3110,3110,3110,1011
|
|
20230920,094100,272666390,3110,3125,3125,3110,640
|
|
20230920,094000,270668745,3130,3130,3130,3130,50
|
|
20230920,093900,270512245,3130,3130,3130,3130,408
|
|
20230920,093800,269235205,3135,3140,3140,3135,982
|
|
20230920,093700,266152380,3140,3130,3140,3130,340
|
|
20230920,093600,265087370,3130,3130,3130,3125,343
|
|
20230920,093500,264014845,3130,3115,3130,3115,3245
|
|
20230920,093400,253901445,3115,3115,3115,3115,1
|
|
20230920,093300,253898330,3115,3110,3115,3110,1457
|
|
20230920,093200,249367040,3110,3110,3110,3110,258
|
|
20230920,093100,248564660,3115,3115,3115,3115,0
|
|
20230920,093000,248564660,3115,3115,3115,3115,72
|
|
20230920,092900,248340380,3110,3110,3110,3110,786
|
|
20230920,092800,245895920,3110,3105,3110,3105,427
|
|
20230920,092700,244570045,3105,3110,3110,3105,1954
|
|
20230920,092600,238493965,3115,3120,3120,3115,194
|
|
20230920,092500,237889005,3120,3120,3120,3120,100
|
|
20230920,092400,237577005,3110,3120,3120,3110,240
|
|
20230920,092300,236830495,3105,3105,3105,3105,1059
|
|
20230920,092200,233542300,3115,3120,3120,3115,1045
|
|
20230920,092100,230282885,3130,3145,3145,3130,15284
|
|
20230920,092000,182290995,3145,3155,3155,3145,188
|
|
20230920,091900,181698975,3145,3140,3145,3140,13118
|
|
20230920,091800,140497540,3140,3110,3140,3105,5172
|
|
20230920,091700,124391405,3110,3105,3110,3090,13397
|
|
20230920,091600,82943860,3110,3125,3125,3100,4027
|
|
20230920,091500,70421240,3120,3135,3135,3120,4532
|
|
20230920,091400,56261120,3130,3140,3140,3125,254
|
|
20230920,091300,55465940,3125,3125,3125,3125,784
|
|
20230920,091200,53015940,3125,3130,3130,3120,3674
|
|
20230920,091100,41533725,3130,3145,3145,3130,3801
|
|
20230920,091000,29606520,3140,3140,3140,3140,872
|
|
20230920,090900,26868440,3140,3140,3140,3140,74
|
|
20230920,090800,26636080,3135,3135,3140,3135,1576
|
|
20230920,090700,21694980,3135,3155,3155,3135,1258
|
|
20230920,090600,17743130,3150,3145,3150,3145,948
|
|
20230920,090500,14761665,3145,3150,3150,3145,451
|
|
20230920,090400,13342255,3150,3155,3155,3150,715
|
|
20230920,090300,11087275,3155,3170,3170,3150,965
|
|
20230920,090200,8045465,3170,3200,3200,3170,182
|
|
20230920,090100,7467250,3185,3185,3185,3185,30
|
|
20230920,090000,7371700,3185,3120,3185,3120,2360
|