627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192400,892630230,3265,3265,3265,3265,2983
|
|
20230913,192300,892630230,3265,3265,3265,3265,0
|
|
20230913,192200,892630230,3265,3265,3265,3265,0
|
|
20230913,192100,892630230,3265,3265,3265,3265,0
|
|
20230913,192000,892630230,3265,3265,3265,3265,0
|
|
20230913,191900,892630230,3265,3265,3265,3265,0
|
|
20230913,191800,892630230,3265,3265,3265,3265,0
|
|
20230913,191700,892630230,3265,3265,3265,3265,0
|
|
20230913,191600,892630230,3265,3265,3265,3265,0
|
|
20230913,191500,892630230,3265,3265,3265,3265,0
|
|
20230913,191400,892630230,3265,3265,3265,3265,0
|
|
20230913,191300,892630230,3265,3265,3265,3265,0
|
|
20230913,191200,892630230,3265,3265,3265,3265,0
|
|
20230913,191100,892630230,3265,3265,3265,3265,0
|
|
20230913,191000,892630230,3265,3265,3265,3265,0
|
|
20230913,190900,892630230,3265,3265,3265,3265,0
|
|
20230913,190800,892630230,3265,3265,3265,3265,0
|
|
20230913,190700,892630230,3265,3265,3265,3265,0
|
|
20230913,190600,892630230,3265,3265,3265,3265,0
|
|
20230913,190500,892630230,3265,3265,3265,3265,0
|
|
20230913,190400,892630230,3265,3265,3265,3265,0
|
|
20230913,190300,892630230,3265,3265,3265,3265,0
|
|
20230913,190200,892630230,3265,3265,3265,3265,0
|
|
20230913,190100,892630230,3265,3265,3265,3265,0
|
|
20230913,190000,892630230,3265,3265,3265,3265,0
|
|
20230913,185900,892630230,3265,3265,3265,3265,0
|
|
20230913,185800,892630230,3265,3265,3265,3265,0
|
|
20230913,185700,892630230,3265,3265,3265,3265,0
|
|
20230913,185600,892630230,3265,3265,3265,3265,0
|
|
20230913,185500,892630230,3265,3265,3265,3265,0
|
|
20230913,185400,892630230,3265,3265,3265,3265,2983
|
|
20230913,185300,892630230,3265,3265,3265,3265,0
|
|
20230913,185200,892630230,3265,3265,3265,3265,0
|
|
20230913,185100,892630230,3265,3265,3265,3265,0
|
|
20230913,185000,892630230,3265,3265,3265,3265,0
|
|
20230913,184900,892630230,3265,3265,3265,3265,0
|
|
20230913,184800,892630230,3265,3265,3265,3265,0
|
|
20230913,184700,892630230,3265,3265,3265,3265,0
|
|
20230913,184600,892630230,3265,3265,3265,3265,0
|
|
20230913,184500,892630230,3265,3265,3265,3265,0
|
|
20230913,184400,892630230,3265,3265,3265,3265,0
|
|
20230913,184300,892630230,3265,3265,3265,3265,0
|
|
20230913,184200,892630230,3265,3265,3265,3265,0
|
|
20230913,184100,892630230,3265,3265,3265,3265,0
|
|
20230913,184000,892630230,3265,3265,3265,3265,0
|
|
20230913,183900,892630230,3265,3265,3265,3265,0
|
|
20230913,183800,892630230,3265,3265,3265,3265,0
|
|
20230913,183700,892630230,3265,3265,3265,3265,0
|
|
20230913,183600,892630230,3265,3265,3265,3265,0
|
|
20230913,183500,892630230,3265,3265,3265,3265,0
|
|
20230913,183400,892630230,3265,3265,3265,3265,0
|
|
20230913,183300,892630230,3265,3265,3265,3265,0
|
|
20230913,183200,892630230,3265,3265,3265,3265,0
|
|
20230913,183100,892630230,3265,3265,3265,3265,0
|
|
20230913,183000,892630230,3265,3265,3265,3265,0
|
|
20230913,182900,892630230,3265,3265,3265,3265,0
|
|
20230913,182800,892630230,3265,3265,3265,3265,0
|
|
20230913,182700,892630230,3265,3265,3265,3265,0
|
|
20230913,182600,892630230,3265,3265,3265,3265,0
|
|
20230913,182500,892630230,3265,3265,3265,3265,0
|
|
20230913,182400,892630230,3265,3265,3265,3265,2983
|
|
20230913,182300,892630230,3265,3265,3265,3265,0
|
|
20230913,182200,892630230,3265,3265,3265,3265,0
|
|
20230913,182100,892630230,3265,3265,3265,3265,0
|
|
20230913,182000,892630230,3265,3265,3265,3265,0
|
|
20230913,181900,892630230,3265,3265,3265,3265,0
|
|
20230913,181800,892630230,3265,3265,3265,3265,0
|
|
20230913,181700,892630230,3265,3265,3265,3265,0
|
|
20230913,181600,892630230,3265,3265,3265,3265,0
|
|
20230913,181500,892630230,3265,3265,3265,3265,0
|
|
20230913,181400,892630230,3265,3265,3265,3265,0
|
|
20230913,181300,892630230,3265,3265,3265,3265,0
|
|
20230913,181200,892630230,3265,3265,3265,3265,0
|
|
20230913,181100,892630230,3265,3265,3265,3265,0
|
|
20230913,181000,892630230,3265,3265,3265,3265,0
|
|
20230913,180900,892630230,3265,3265,3265,3265,0
|
|
20230913,180800,892630230,3265,3265,3265,3265,0
|
|
20230913,180700,892630230,3265,3265,3265,3265,0
|
|
20230913,180600,892630230,3265,3265,3265,3265,0
|
|
20230913,180500,892630230,3265,3265,3265,3265,0
|
|
20230913,180400,892630230,3265,3265,3265,3265,0
|
|
20230913,180300,892630230,3265,3265,3265,3265,0
|
|
20230913,180200,892630230,3265,3265,3265,3265,0
|
|
20230913,180100,892630230,3265,3265,3265,3265,0
|
|
20230913,180000,892630230,3265,3265,3265,3265,0
|
|
20230913,175900,892630230,3265,3265,3265,3265,0
|
|
20230913,175800,892630230,3265,3265,3265,3265,0
|
|
20230913,175700,892630230,3265,3265,3265,3265,0
|
|
20230913,175600,892630230,3265,3265,3265,3265,0
|
|
20230913,175500,892630230,3265,3265,3265,3265,0
|
|
20230913,175400,892630230,3265,3265,3265,3265,2983
|
|
20230913,175300,892630230,3265,3265,3265,3265,0
|
|
20230913,175200,892630230,3265,3265,3265,3265,0
|
|
20230913,175100,892630230,3265,3265,3265,3265,0
|
|
20230913,175000,892630230,3265,3265,3265,3265,0
|
|
20230913,174900,892630230,3265,3265,3265,3265,0
|
|
20230913,174800,892630230,3265,3265,3265,3265,0
|
|
20230913,174700,892630230,3265,3265,3265,3265,0
|
|
20230913,174600,892630230,3265,3265,3265,3265,0
|
|
20230913,174500,892630230,3265,3265,3265,3265,0
|
|
20230913,174400,892630230,3265,3265,3265,3265,0
|
|
20230913,174300,892630230,3265,3265,3265,3265,0
|
|
20230913,174200,892630230,3265,3265,3265,3265,0
|
|
20230913,174100,892630230,3265,3265,3265,3265,0
|
|
20230913,174000,892630230,3265,3265,3265,3265,0
|
|
20230913,173900,892630230,3265,3265,3265,3265,0
|
|
20230913,173800,892630230,3265,3265,3265,3265,0
|
|
20230913,173700,892630230,3265,3265,3265,3265,0
|
|
20230913,173600,892630230,3265,3265,3265,3265,0
|
|
20230913,173500,892630230,3265,3265,3265,3265,0
|
|
20230913,173400,892630230,3265,3265,3265,3265,0
|
|
20230913,173300,892630230,3265,3265,3265,3265,0
|
|
20230913,173200,892630230,3265,3265,3265,3265,0
|
|
20230913,173100,892630230,3265,3265,3265,3265,0
|
|
20230913,173000,892630230,3265,3265,3265,3265,0
|
|
20230913,172900,892630230,3265,3265,3265,3265,0
|
|
20230913,172800,892630230,3265,3265,3265,3265,0
|
|
20230913,172700,892630230,3265,3265,3265,3265,0
|
|
20230913,172600,892630230,3265,3265,3265,3265,0
|
|
20230913,172500,892630230,3265,3265,3265,3265,0
|
|
20230913,172400,892630230,3265,3265,3265,3265,2983
|
|
20230913,172300,892630230,3265,3265,3265,3265,0
|
|
20230913,172200,892630230,3265,3265,3265,3265,0
|
|
20230913,172100,892630230,3265,3265,3265,3265,0
|
|
20230913,172000,892630230,3265,3265,3265,3265,0
|
|
20230913,171900,892630230,3265,3265,3265,3265,0
|
|
20230913,171800,892630230,3265,3265,3265,3265,0
|
|
20230913,171700,892630230,3265,3265,3265,3265,0
|
|
20230913,171600,892630230,3265,3265,3265,3265,0
|
|
20230913,171500,892630230,3265,3265,3265,3265,0
|
|
20230913,171400,892630230,3265,3265,3265,3265,0
|
|
20230913,171300,892630230,3265,3265,3265,3265,0
|
|
20230913,171200,892630230,3265,3265,3265,3265,0
|
|
20230913,171100,892630230,3265,3265,3265,3265,0
|
|
20230913,171000,892630230,3265,3265,3265,3265,0
|
|
20230913,170900,892630230,3265,3265,3265,3265,0
|
|
20230913,170800,892630230,3265,3265,3265,3265,0
|
|
20230913,170700,892630230,3265,3265,3265,3265,0
|
|
20230913,170600,892630230,3265,3265,3265,3265,0
|
|
20230913,170500,892630230,3265,3265,3265,3265,0
|
|
20230913,170400,892630230,3265,3265,3265,3265,0
|
|
20230913,170300,892630230,3265,3265,3265,3265,0
|
|
20230913,170200,892630230,3265,3265,3265,3265,0
|
|
20230913,170100,892630230,3265,3265,3265,3265,0
|
|
20230913,170000,892630230,3265,3265,3265,3265,0
|
|
20230913,165900,892630230,3265,3265,3265,3265,0
|
|
20230913,165800,892630230,3265,3265,3265,3265,0
|
|
20230913,165700,892630230,3265,3265,3265,3265,0
|
|
20230913,165600,892630230,3265,3265,3265,3265,0
|
|
20230913,165500,892630230,3265,3265,3265,3265,0
|
|
20230913,165400,892630230,3265,3265,3265,3265,2983
|
|
20230913,165300,892630230,3265,3265,3265,3265,0
|
|
20230913,165200,892630230,3265,3265,3265,3265,0
|
|
20230913,165100,892630230,3265,3265,3265,3265,0
|
|
20230913,165000,892630230,3265,3265,3265,3265,0
|
|
20230913,164900,892630230,3265,3265,3265,3265,0
|
|
20230913,164800,892630230,3265,3265,3265,3265,0
|
|
20230913,164700,892630230,3265,3265,3265,3265,0
|
|
20230913,164600,892630230,3265,3265,3265,3265,0
|
|
20230913,164500,892630230,3265,3265,3265,3265,0
|
|
20230913,164400,892630230,3265,3265,3265,3265,0
|
|
20230913,164300,892630230,3265,3265,3265,3265,0
|
|
20230913,164200,892630230,3265,3265,3265,3265,0
|
|
20230913,164100,892630230,3265,3265,3265,3265,0
|
|
20230913,164000,892630230,3265,3265,3265,3265,0
|
|
20230913,163900,892630230,3265,3265,3265,3265,0
|
|
20230913,163800,892630230,3265,3265,3265,3265,0
|
|
20230913,163700,892630230,3265,3265,3265,3265,0
|
|
20230913,163600,892630230,3265,3265,3265,3265,0
|
|
20230913,163500,892630230,3265,3265,3265,3265,0
|
|
20230913,163400,892630230,3265,3265,3265,3265,0
|
|
20230913,163300,892630230,3265,3265,3265,3265,0
|
|
20230913,163200,892630230,3265,3265,3265,3265,0
|
|
20230913,163100,892630230,3265,3265,3265,3265,0
|
|
20230913,163000,892630230,3265,3265,3265,3265,0
|
|
20230913,162900,892630230,3265,3265,3265,3265,0
|
|
20230913,162800,892630230,3265,3265,3265,3265,0
|
|
20230913,162700,892630230,3265,3265,3265,3265,0
|
|
20230913,162600,892630230,3265,3265,3265,3265,0
|
|
20230913,162500,892630230,3265,3265,3265,3265,0
|
|
20230913,162400,892630230,3265,3265,3265,3265,2983
|
|
20230913,162300,892630230,3265,3265,3265,3265,0
|
|
20230913,162200,892630230,3265,3265,3265,3265,0
|
|
20230913,162100,892630230,3265,3265,3265,3265,0
|
|
20230913,162000,892630230,3265,3265,3265,3265,0
|
|
20230913,161900,892630230,3265,3265,3265,3265,0
|
|
20230913,161800,892630230,3265,3265,3265,3265,0
|
|
20230913,161700,892630230,3265,3265,3265,3265,0
|
|
20230913,161600,892630230,3265,3265,3265,3265,0
|
|
20230913,161500,892630230,3265,3265,3265,3265,0
|
|
20230913,161400,892630230,3265,3265,3265,3265,0
|
|
20230913,161300,892630230,3265,3265,3265,3265,0
|
|
20230913,161200,892630230,3265,3265,3265,3265,0
|
|
20230913,161100,892630230,3265,3265,3265,3265,0
|
|
20230913,161000,892630230,3265,3265,3265,3265,0
|
|
20230913,160900,892630230,3265,3265,3265,3265,0
|
|
20230913,160800,892630230,3265,3265,3265,3265,0
|
|
20230913,160700,892630230,3265,3265,3265,3265,0
|
|
20230913,160600,892630230,3265,3265,3265,3265,0
|
|
20230913,160500,892630230,3265,3265,3265,3265,0
|
|
20230913,160400,892630230,3265,3265,3265,3265,0
|
|
20230913,160300,892630230,3265,3265,3265,3265,0
|
|
20230913,160200,892630230,3265,3265,3265,3265,0
|
|
20230913,160100,892630230,3265,3265,3265,3265,0
|
|
20230913,160000,892630230,3265,3265,3265,3265,0
|
|
20230913,155900,892630230,3265,3265,3265,3265,0
|
|
20230913,155800,892630230,3265,3265,3265,3265,0
|
|
20230913,155700,892630230,3265,3265,3265,3265,0
|
|
20230913,155600,892630230,3265,3265,3265,3265,0
|
|
20230913,155500,892630230,3265,3265,3265,3265,0
|
|
20230913,155400,892630230,3265,3265,3265,3265,2983
|
|
20230913,155300,892630230,3265,3265,3265,3265,0
|
|
20230913,155200,892630230,3265,3265,3265,3265,0
|
|
20230913,155100,892630230,3265,3265,3265,3265,0
|
|
20230913,155000,892630230,3265,3265,3265,3265,0
|
|
20230913,154900,892630230,3265,3265,3265,3265,0
|
|
20230913,154800,892630230,3265,3265,3265,3265,0
|
|
20230913,154700,892630230,3265,3265,3265,3265,0
|
|
20230913,154600,892630230,3265,3265,3265,3265,0
|
|
20230913,154500,892630230,3265,3265,3265,3265,0
|
|
20230913,154400,892630230,3265,3265,3265,3265,0
|
|
20230913,154300,892630230,3265,3265,3265,3265,0
|
|
20230913,154200,892630230,3265,3265,3265,3265,0
|
|
20230913,154100,892630230,3265,3265,3265,3265,0
|
|
20230913,154000,892630230,3265,3265,3265,3265,0
|
|
20230913,153900,892630230,3265,3265,3265,3265,0
|
|
20230913,153800,892630230,3265,3265,3265,3265,0
|
|
20230913,153700,892630230,3265,3265,3265,3265,0
|
|
20230913,153600,892630230,3265,3265,3265,3265,0
|
|
20230913,153500,892630230,3265,3265,3265,3265,0
|
|
20230913,153400,892630230,3265,3265,3265,3265,0
|
|
20230913,153300,892630230,3265,3265,3265,3265,0
|
|
20230913,153200,892630230,3265,3265,3265,3265,0
|
|
20230913,153100,892630230,3265,3265,3265,3265,0
|
|
20230913,153000,892630230,3265,3265,3265,3265,2983
|
|
20230913,152900,882890735,3280,3280,3280,3280,0
|
|
20230913,152800,882890735,3280,3280,3280,3280,0
|
|
20230913,152700,882890735,3280,3280,3280,3280,0
|
|
20230913,152600,882890735,3280,3280,3280,3280,0
|
|
20230913,152500,882890735,3280,3280,3280,3280,0
|
|
20230913,152400,882890735,3280,3280,3280,3280,0
|
|
20230913,152300,882890735,3280,3280,3280,3280,0
|
|
20230913,152200,882890735,3280,3280,3280,3280,0
|
|
20230913,152100,882890735,3280,3280,3280,3280,0
|
|
20230913,152000,882890735,3280,3280,3280,3280,0
|
|
20230913,151900,882890735,3280,3280,3280,3280,20
|
|
20230913,151800,882825135,3280,3275,3280,3270,641
|
|
20230913,151700,880727380,3275,3270,3275,3270,183
|
|
20230913,151600,880128965,3270,3265,3270,3265,19
|
|
20230913,151500,880066880,3270,3265,3270,3260,113
|
|
20230913,151400,879698235,3270,3270,3270,3270,1004
|
|
20230913,151300,876415155,3255,3255,3255,3255,0
|
|
20230913,151200,876415155,3255,3255,3255,3255,2198
|
|
20230913,151100,869260665,3255,3260,3260,3255,136
|
|
20230913,151000,868817620,3260,3275,3275,3260,232
|
|
20230913,150900,868058775,3270,3260,3280,3255,438
|
|
20230913,150800,866632215,3260,3270,3280,3260,490
|
|
20230913,150700,865030805,3260,3265,3265,3260,60
|
|
20230913,150600,864835105,3260,3265,3265,3260,380
|
|
20230913,150500,863595555,3270,3270,3270,3270,125
|
|
20230913,150400,863186805,3270,3270,3270,3270,0
|
|
20230913,150300,863186805,3270,3285,3285,3270,372
|
|
20230913,150200,861968990,3275,3280,3290,3275,206
|
|
20230913,150100,861292985,3280,3280,3280,3280,336
|
|
20230913,150000,860190905,3280,3280,3280,3280,11
|
|
20230913,145900,860154825,3280,3280,3280,3280,1
|
|
20230913,145800,860151545,3280,3280,3280,3280,1742
|
|
20230913,145700,854437785,3280,3280,3280,3280,905
|
|
20230913,145600,851469385,3275,3275,3275,3275,5829
|
|
20230913,145500,832379410,3275,3275,3275,3275,501
|
|
20230913,145400,830738635,3275,3255,3275,3255,612
|
|
20230913,145300,828736335,3275,3275,3275,3275,3
|
|
20230913,145200,828726510,3265,3265,3265,3265,2300
|
|
20230913,145100,821217010,3260,3260,3260,3260,352
|
|
20230913,145000,820069490,3265,3265,3265,3265,921
|
|
20230913,144900,817062425,3270,3270,3270,3270,612
|
|
20230913,144800,815061185,3270,3275,3275,3270,1001
|
|
20230913,144700,811782915,3275,3275,3275,3275,0
|
|
20230913,144600,811782915,3275,3255,3275,3255,40
|
|
20230913,144500,811652695,3255,3255,3255,3255,0
|
|
20230913,144400,811652695,3255,3255,3255,3255,1039
|
|
20230913,144300,808270750,3255,3255,3255,3255,1
|
|
20230913,144200,808267495,3275,3260,3275,3255,2657
|
|
20230913,144100,799613295,3265,3270,3270,3265,2742
|
|
20230913,144000,790652495,3275,3275,3275,3275,973
|
|
20230913,143900,787465920,3280,3280,3280,3280,64
|
|
20230913,143800,787256000,3275,3275,3275,3275,100
|
|
20230913,143700,786928500,3275,3275,3275,3275,1
|
|
20230913,143600,786925225,3280,3280,3280,3280,0
|
|
20230913,143500,786925225,3280,3280,3280,3280,18
|
|
20230913,143400,786866185,3280,3275,3280,3275,3136
|
|
20230913,143300,776591355,3275,3275,3275,3275,0
|
|
20230913,143200,776591355,3275,3275,3275,3275,342
|
|
20230913,143100,775471305,3280,3275,3280,3275,173
|
|
20230913,143000,774904725,3275,3275,3275,3275,0
|
|
20230913,142900,774904725,3275,3275,3275,3275,426
|
|
20230913,142800,773509575,3280,3280,3280,3280,0
|
|
20230913,142700,773509575,3280,3280,3280,3280,100
|
|
20230913,142600,773181575,3275,3275,3275,3275,45
|
|
20230913,142500,773034200,3285,3275,3285,3275,146
|
|
20230913,142400,772556000,3280,3280,3280,3280,54
|
|
20230913,142300,772378880,3290,3290,3290,3290,1
|
|
20230913,142200,772375590,3285,3285,3285,3285,1465
|
|
20230913,142100,767563065,3290,3290,3290,3285,604
|
|
20230913,142000,765575915,3280,3280,3280,3280,0
|
|
20230913,141900,765575915,3280,3290,3290,3280,61
|
|
20230913,141800,765375825,3280,3280,3280,3280,0
|
|
20230913,141700,765375825,3280,3280,3280,3280,390
|
|
20230913,141600,764096625,3280,3280,3280,3280,610
|
|
20230913,141500,762095825,3285,3285,3285,3285,230
|
|
20230913,141400,761340275,3285,3285,3285,3285,0
|
|
20230913,141300,761340275,3285,3285,3285,3285,7
|
|
20230913,141200,761317280,3290,3285,3290,3275,4618
|
|
20230913,141100,746173525,3285,3285,3285,3285,2
|
|
20230913,141000,746166955,3285,3285,3285,3285,0
|
|
20230913,140900,746166955,3285,3285,3285,3285,155
|
|
20230913,140800,745657780,3285,3280,3285,3280,450
|
|
20230913,140700,744181530,3285,3290,3290,3285,60
|
|
20230913,140600,743984425,3285,3285,3285,3285,1352
|
|
20230913,140500,739543105,3285,3290,3290,3285,238
|
|
20230913,140400,738761185,3290,3290,3290,3290,1019
|
|
20230913,140300,735408675,3290,3290,3295,3290,1452
|
|
20230913,140200,730631545,3290,3285,3290,3285,210
|
|
20230913,140100,729941145,3290,3285,3290,3285,298
|
|
20230913,140000,728962160,3285,3300,3300,3285,1054
|
|
20230913,135900,725495985,3310,3300,3310,3300,159
|
|
20230913,135800,724971265,3300,3300,3300,3300,1437
|
|
20230913,135700,720229165,3300,3335,3335,3300,2046
|
|
20230913,135600,713465380,3335,3310,3360,3310,20194
|
|
20230913,135500,646087110,3310,3300,3310,3300,2848
|
|
20230913,135400,636687115,3295,3285,3300,3285,9256
|
|
20230913,135300,606207140,3280,3280,3285,3280,579
|
|
20230913,135200,604308015,3275,3275,3275,3275,1
|
|
20230913,135100,604304740,3285,3280,3285,3270,1178
|
|
20230913,135000,600443010,3280,3280,3280,3280,107
|
|
20230913,134900,600092050,3280,3280,3280,3280,610
|
|
20230913,134800,598091250,3290,3290,3290,3290,1
|
|
20230913,134700,598087960,3265,3265,3270,3265,602
|
|
20230913,134600,596121930,3265,3275,3290,3265,1368
|
|
20230913,134500,591632585,3275,3290,3290,3275,665
|
|
20230913,134400,589449360,3290,3280,3290,3280,2601
|
|
20230913,134300,580907275,3280,3230,3280,3230,12998
|
|
20230913,134200,538617915,3230,3235,3235,3220,2029
|
|
20230913,134100,532060245,3230,3220,3230,3220,2445
|
|
20230913,134000,524166560,3220,3215,3220,3215,233
|
|
20230913,133900,523416305,3210,3200,3210,3200,2571
|
|
20230913,133800,515172800,3200,3195,3200,3195,2229
|
|
20230913,133700,508043485,3195,3190,3195,3190,2036
|
|
20230913,133600,501548395,3190,3190,3190,3190,111
|
|
20230913,133500,501194305,3190,3190,3190,3190,1
|
|
20230913,133400,501191115,3190,3190,3195,3190,357
|
|
20230913,133300,500052260,3190,3190,3190,3190,966
|
|
20230913,133200,496970720,3190,3190,3190,3190,112
|
|
20230913,133100,496613440,3190,3190,3190,3190,100
|
|
20230913,133000,496294440,3185,3180,3185,3180,520
|
|
20230913,132900,494638890,3185,3185,3185,3185,1515
|
|
20230913,132800,489813615,3190,3190,3190,3190,679
|
|
20230913,132700,487647605,3190,3185,3190,3185,33
|
|
20230913,132600,487542360,3185,3185,3185,3185,1423
|
|
20230913,132500,483010105,3185,3185,3185,3185,1
|
|
20230913,132400,483006920,3185,3185,3185,3185,1900
|
|
20230913,132300,476955420,3190,3190,3190,3190,373
|
|
20230913,132200,475765550,3190,3185,3190,3185,70
|
|
20230913,132100,475542350,3185,3185,3185,3185,1577
|
|
20230913,132000,470519605,3185,3185,3185,3185,246
|
|
20230913,131900,469736095,3185,3185,3185,3185,0
|
|
20230913,131800,469736095,3185,3190,3190,3185,1130
|
|
20230913,131700,466136445,3190,3190,3190,3190,78
|
|
20230913,131600,465887625,3190,3190,3190,3190,205
|
|
20230913,131500,465233675,3195,3195,3195,3195,33
|
|
20230913,131400,465128240,3195,3195,3195,3195,0
|
|
20230913,131300,465128240,3195,3190,3195,3190,201
|
|
20230913,131200,464487045,3195,3190,3195,3190,110
|
|
20230913,131100,464136095,3195,3195,3195,3195,820
|
|
20230913,131000,461516195,3190,3190,3190,3190,779
|
|
20230913,130900,459031185,3190,3195,3195,3190,33
|
|
20230913,130800,458925800,3190,3195,3205,3190,1819
|
|
20230913,130700,453123145,3195,3195,3195,3195,30
|
|
20230913,130600,453027295,3205,3205,3205,3205,18
|
|
20230913,130500,452969605,3205,3190,3205,3190,118
|
|
20230913,130400,452593025,3205,3205,3205,3205,1025
|
|
20230913,130300,449307900,3210,3210,3210,3210,0
|
|
20230913,130200,449307900,3210,3210,3210,3210,5
|
|
20230913,130100,449291850,3210,3210,3210,3210,0
|
|
20230913,130000,449291850,3210,3210,3210,3210,1
|
|
20230913,125900,449288640,3205,3205,3205,3205,50
|
|
20230913,125800,449128390,3200,3205,3205,3200,82
|
|
20230913,125700,448865940,3205,3205,3205,3205,0
|
|
20230913,125600,448865940,3205,3195,3210,3190,648
|
|
20230913,125500,446797645,3210,3195,3210,3195,2320
|
|
20230913,125400,439385215,3200,3200,3200,3200,438
|
|
20230913,125300,437983615,3210,3200,3210,3200,91
|
|
20230913,125200,437692315,3220,3220,3220,3220,0
|
|
20230913,125100,437692315,3220,3220,3220,3220,6
|
|
20230913,125000,437672995,3225,3210,3225,3210,118
|
|
20230913,124900,437293450,3195,3195,3195,3195,433
|
|
20230913,124800,435910015,3200,3200,3200,3200,329
|
|
20230913,124700,434857215,3210,3210,3210,3210,69
|
|
20230913,124600,434635725,3210,3210,3210,3210,0
|
|
20230913,124500,434635725,3210,3205,3210,3205,54
|
|
20230913,124400,434462450,3210,3210,3210,3210,0
|
|
20230913,124300,434462450,3210,3210,3210,3210,0
|
|
20230913,124200,434462450,3210,3200,3210,3200,206
|
|
20230913,124100,433803150,3200,3200,3200,3200,0
|
|
20230913,124000,433803150,3200,3200,3200,3200,333
|
|
20230913,123900,432737550,3200,3200,3200,3200,275
|
|
20230913,123800,431857550,3210,3210,3210,3210,310
|
|
20230913,123700,430862450,3210,3200,3210,3200,301
|
|
20230913,123600,429899240,3200,3200,3200,3200,723
|
|
20230913,123500,427585640,3210,3210,3210,3210,0
|
|
20230913,123400,427585640,3210,3205,3210,3205,460
|
|
20230913,123300,426110590,3205,3205,3205,3205,0
|
|
20230913,123200,426110590,3205,3205,3205,3205,13
|
|
20230913,123100,426068925,3210,3210,3210,3210,97
|
|
20230913,123000,425757555,3210,3210,3210,3205,1593
|
|
20230913,122900,420649525,3210,3210,3210,3210,64
|
|
20230913,122800,420444085,3210,3210,3210,3210,190
|
|
20230913,122700,419834185,3210,3210,3210,3210,0
|
|
20230913,122600,419834185,3210,3210,3210,3210,0
|
|
20230913,122500,419834185,3210,3210,3210,3210,2
|
|
20230913,122400,419827765,3200,3200,3200,3200,80
|
|
20230913,122300,419571765,3200,3200,3210,3200,1315
|
|
20230913,122200,415363745,3200,3200,3200,3200,0
|
|
20230913,122100,415363745,3200,3205,3205,3200,104
|
|
20230913,122000,415030840,3210,3225,3225,3210,279
|
|
20230913,121900,414131630,3225,3225,3225,3225,0
|
|
20230913,121800,414131630,3225,3225,3225,3225,2
|
|
20230913,121700,414125180,3225,3225,3225,3225,47
|
|
20230913,121600,413973605,3225,3225,3225,3225,13
|
|
20230913,121500,413931680,3230,3230,3230,3230,0
|
|
20230913,121400,413931680,3230,3225,3230,3225,138
|
|
20230913,121300,413486620,3225,3225,3225,3225,33
|
|
20230913,121200,413380195,3225,3225,3225,3225,5
|
|
20230913,121100,413364070,3220,3220,3220,3220,233
|
|
20230913,121000,412613810,3220,3220,3220,3220,0
|
|
20230913,120900,412613810,3220,3220,3220,3220,1
|
|
20230913,120800,412610590,3220,3220,3220,3220,0
|
|
20230913,120700,412610590,3220,3215,3220,3215,72
|
|
20230913,120600,412379100,3215,3215,3215,3210,20
|
|
20230913,120500,412314875,3215,3215,3215,3195,167
|
|
20230913,120400,411779970,3215,3210,3225,3195,239
|
|
20230913,120300,411013930,3210,3215,3220,3210,304
|
|
20230913,120200,410035755,3210,3210,3210,3210,88
|
|
20230913,120100,409753275,3210,3200,3210,3200,83
|
|
20230913,120000,409487665,3200,3200,3200,3200,9
|
|
20230913,115900,409458865,3200,3200,3200,3200,0
|
|
20230913,115800,409458865,3200,3200,3200,3200,7
|
|
20230913,115700,409436465,3210,3210,3210,3210,0
|
|
20230913,115600,409436465,3210,3210,3210,3210,1
|
|
20230913,115500,409433255,3210,3210,3210,3210,0
|
|
20230913,115400,409433255,3210,3210,3210,3210,1
|
|
20230913,115300,409430045,3210,3210,3210,3210,40
|
|
20230913,115200,409301645,3210,3210,3210,3210,0
|
|
20230913,115100,409301645,3210,3210,3210,3210,0
|
|
20230913,115000,409301645,3210,3210,3210,3210,0
|
|
20230913,114900,409301645,3210,3195,3210,3185,2645
|
|
20230913,114800,400875730,3210,3210,3210,3210,0
|
|
20230913,114700,400875730,3210,3205,3210,3205,18
|
|
20230913,114600,400817985,3205,3205,3205,3205,0
|
|
20230913,114500,400817985,3205,3205,3205,3205,2
|
|
20230913,114400,400811575,3205,3205,3205,3205,7
|
|
20230913,114300,400789140,3190,3195,3205,3190,2040
|
|
20230913,114200,394281480,3200,3205,3205,3200,8
|
|
20230913,114100,394255855,3205,3205,3205,3205,400
|
|
20230913,114000,392973855,3205,3205,3205,3205,3
|
|
20230913,113900,392964240,3205,3205,3205,3205,15
|
|
20230913,113800,392916165,3205,3205,3205,3205,2
|
|
20230913,113700,392909755,3205,3205,3205,3205,31
|
|
20230913,113600,392810400,3205,3205,3205,3205,1
|
|
20230913,113500,392807195,3205,3205,3205,3205,0
|
|
20230913,113400,392807195,3205,3190,3205,3190,1253
|
|
20230913,113300,388810095,3205,3205,3205,3205,0
|
|
20230913,113200,388810095,3205,3200,3205,3200,15
|
|
20230913,113100,388762090,3200,3200,3200,3200,1
|
|
20230913,113000,388758890,3200,3200,3200,3200,0
|
|
20230913,112900,388758890,3200,3200,3200,3200,0
|
|
20230913,112800,388758890,3200,3200,3200,3200,15
|
|
20230913,112700,388710890,3200,3200,3200,3180,2002
|
|
20230913,112600,382344395,3185,3200,3200,3185,1873
|
|
20230913,112500,376378875,3180,3185,3185,3180,1596
|
|
20230913,112400,371300470,3185,3190,3200,3185,856
|
|
20230913,112300,368574075,3185,3190,3190,3185,1695
|
|
20230913,112200,363174655,3205,3205,3205,3205,0
|
|
20230913,112100,363174655,3205,3205,3205,3205,0
|
|
20230913,112000,363174655,3205,3195,3205,3190,971
|
|
20230913,111900,360077050,3205,3195,3205,3195,211
|
|
20230913,111800,359402895,3190,3190,3190,3190,0
|
|
20230913,111700,359402895,3190,3190,3190,3190,10
|
|
20230913,111600,359370995,3195,3200,3200,3190,873
|
|
20230913,111500,356582165,3195,3195,3195,3195,0
|
|
20230913,111400,356582165,3195,3195,3195,3195,0
|
|
20230913,111300,356582165,3195,3200,3200,3195,325
|
|
20230913,111200,355543740,3200,3200,3200,3200,90
|
|
20230913,111100,355255740,3200,3200,3200,3200,6
|
|
20230913,111000,355236540,3195,3195,3195,3195,50
|
|
20230913,110900,355076790,3195,3200,3200,3195,11
|
|
20230913,110800,355041595,3200,3200,3200,3200,472
|
|
20230913,110700,353531195,3200,3200,3200,3200,0
|
|
20230913,110600,353531195,3200,3200,3200,3200,6
|
|
20230913,110500,353511995,3200,3200,3200,3200,100
|
|
20230913,110400,353191995,3200,3200,3200,3200,50
|
|
20230913,110300,353031995,3200,3200,3200,3200,50
|
|
20230913,110200,352871995,3195,3195,3195,3190,172
|
|
20230913,110100,352322460,3200,3200,3200,3200,125
|
|
20230913,110000,351922460,3200,3200,3200,3200,151
|
|
20230913,105900,351439260,3190,3195,3195,3190,1894
|
|
20230913,105800,345394960,3195,3195,3195,3195,343
|
|
20230913,105700,344299075,3195,3205,3205,3195,1231
|
|
20230913,105600,340362375,3200,3205,3205,3200,10001
|
|
20230913,105500,308359170,3205,3205,3205,3205,30
|
|
20230913,105400,308263020,3205,3205,3205,3205,303
|
|
20230913,105300,307291905,3200,3205,3205,3200,150
|
|
20230913,105200,306811405,3205,3210,3210,3205,1434
|
|
20230913,105100,302215305,3210,3210,3210,3210,311
|
|
20230913,105000,301216995,3210,3210,3210,3210,1
|
|
20230913,104900,301213785,3215,3235,3235,3215,25
|
|
20230913,104800,301133360,3240,3240,3240,3240,0
|
|
20230913,104700,301133360,3240,3215,3240,3215,7
|
|
20230913,104600,301110805,3200,3205,3205,3200,2211
|
|
20230913,104500,294024705,3205,3210,3210,3205,2211
|
|
20230913,104400,286936600,3215,3210,3215,3210,413
|
|
20230913,104300,285610810,3210,3210,3210,3210,100
|
|
20230913,104200,285289810,3210,3210,3210,3210,1140
|
|
20230913,104100,281630410,3210,3215,3215,3210,101
|
|
20230913,104000,281306195,3215,3215,3215,3215,1010
|
|
20230913,103900,278059045,3215,3215,3215,3215,15
|
|
20230913,103800,278010820,3215,3215,3215,3215,506
|
|
20230913,103700,276384030,3215,3215,3215,3210,115
|
|
20230913,103600,276014355,3210,3210,3210,3210,518
|
|
20230913,103500,274351575,3210,3215,3220,3210,358
|
|
20230913,103400,273201810,3220,3215,3220,3215,11
|
|
20230913,103300,273166435,3220,3215,3220,3215,43
|
|
20230913,103200,273028140,3220,3220,3220,3220,4
|
|
20230913,103100,273015260,3220,3215,3220,3215,31
|
|
20230913,103000,272915445,3220,3220,3220,3220,1
|
|
20230913,102900,272912225,3215,3215,3215,3210,1732
|
|
20230913,102800,267350340,3220,3220,3220,3220,141
|
|
20230913,102700,266896320,3220,3220,3220,3220,0
|
|
20230913,102600,266896320,3220,3220,3220,3220,598
|
|
20230913,102500,264970760,3225,3225,3225,3225,150
|
|
20230913,102400,264487010,3230,3235,3235,3230,464
|
|
20230913,102300,262987700,3240,3250,3250,3240,231
|
|
20230913,102200,262239160,3250,3250,3250,3250,31
|
|
20230913,102100,262138410,3250,3250,3250,3250,20
|
|
20230913,102000,262073410,3250,3250,3250,3250,100
|
|
20230913,101900,261748410,3250,3250,3250,3250,369
|
|
20230913,101800,260549160,3250,3250,3250,3250,6
|
|
20230913,101700,260529660,3250,3250,3250,3250,5
|
|
20230913,101600,260513410,3250,3250,3250,3250,6
|
|
20230913,101500,260493910,3250,3250,3250,3250,312
|
|
20230913,101400,259479910,3250,3250,3250,3250,15
|
|
20230913,101300,259431160,3250,3250,3250,3250,10
|
|
20230913,101200,259398660,3250,3250,3250,3250,0
|
|
20230913,101100,259398660,3250,3250,3250,3250,1
|
|
20230913,101000,259395410,3250,3250,3250,3250,50
|
|
20230913,100900,259232910,3250,3240,3250,3235,121
|
|
20230913,100800,258840090,3255,3255,3255,3255,0
|
|
20230913,100700,258840090,3255,3255,3255,3255,0
|
|
20230913,100600,258840090,3255,3245,3255,3245,181
|
|
20230913,100500,258251985,3240,3240,3240,3240,0
|
|
20230913,100400,258251985,3240,3245,3250,3240,76
|
|
20230913,100300,258005265,3245,3250,3250,3245,300
|
|
20230913,100200,257031755,3250,3250,3250,3250,100
|
|
20230913,100100,256706755,3255,3255,3255,3255,4
|
|
20230913,100000,256693735,3255,3255,3255,3255,0
|
|
20230913,095900,256693735,3255,3255,3255,3235,402
|
|
20230913,095800,255393220,3250,3255,3255,3220,610
|
|
20230913,095700,253422500,3255,3255,3255,3255,326
|
|
20230913,095600,252361370,3255,3250,3255,3250,196
|
|
20230913,095500,251724345,3255,3255,3255,3250,355
|
|
20230913,095400,250570585,3250,3250,3250,3250,101
|
|
20230913,095300,250242335,3255,3255,3255,3255,48
|
|
20230913,095200,250086095,3255,3255,3255,3250,55
|
|
20230913,095100,249907325,3255,3250,3255,3250,51
|
|
20230913,095000,249741570,3235,3250,3250,3230,202
|
|
20230913,094900,249088440,3255,3255,3255,3255,3
|
|
20230913,094800,249078675,3255,3260,3260,3255,245
|
|
20230913,094700,248280900,3260,3260,3260,3260,110
|
|
20230913,094600,247922300,3260,3260,3260,3250,610
|
|
20230913,094500,245939185,3260,3260,3260,3260,702
|
|
20230913,094400,243650665,3260,3245,3260,3245,1093
|
|
20230913,094300,240093520,3250,3250,3250,3250,277
|
|
20230913,094200,239193270,3250,3250,3250,3245,287
|
|
20230913,094100,238260525,3250,3220,3250,3220,8728
|
|
20230913,094000,209982855,3220,3220,3220,3220,411
|
|
20230913,093900,208659435,3220,3220,3220,3220,3
|
|
20230913,093800,208649775,3210,3220,3220,3210,653
|
|
20230913,093700,206552765,3220,3220,3220,3220,302
|
|
20230913,093600,205580325,3220,3220,3220,3220,138
|
|
20230913,093500,205135965,3220,3210,3220,3210,2032
|
|
20230913,093400,198605345,3205,3205,3205,3205,975
|
|
20230913,093300,195480470,3205,3205,3210,3205,221
|
|
20230913,093200,194772160,3200,3215,3215,3200,2571
|
|
20230913,093100,186532270,3215,3215,3215,3215,3
|
|
20230913,093000,186522625,3215,3210,3215,3210,645
|
|
20230913,092900,184452170,3215,3215,3215,3215,103
|
|
20230913,092800,184121025,3215,3215,3220,3215,548
|
|
20230913,092700,182359200,3215,3210,3215,3205,373
|
|
20230913,092600,181162600,3205,3210,3210,3205,304
|
|
20230913,092500,180187775,3200,3200,3200,3200,0
|
|
20230913,092400,180187775,3200,3210,3210,3200,60
|
|
20230913,092300,179995275,3205,3210,3215,3200,8475
|
|
20230913,092200,152852305,3205,3225,3225,3205,9427
|
|
20230913,092100,122590025,3230,3225,3230,3220,160
|
|
20230913,092000,122074075,3235,3230,3235,3230,154
|
|
20230913,091900,121576500,3235,3240,3240,3235,30
|
|
20230913,091800,121479425,3240,3220,3240,3220,92
|
|
20230913,091700,121181945,3240,3230,3240,3220,684
|
|
20230913,091600,118976055,3225,3240,3240,3225,276
|
|
20230913,091500,118085705,3220,3225,3225,3220,75
|
|
20230913,091400,117844115,3240,3220,3240,3220,2291
|
|
20230913,091300,110466655,3220,3225,3225,3215,1826
|
|
20230913,091200,104587305,3230,3230,3235,3230,1553
|
|
20230913,091100,99570925,3240,3220,3240,3220,140
|
|
20230913,091000,99118945,3220,3225,3230,3215,2112
|
|
20230913,090900,92314870,3230,3240,3240,3230,111
|
|
20230913,090800,91955340,3240,3230,3240,3225,1293
|
|
20230913,090700,87778635,3230,3230,3230,3225,5128
|
|
20230913,090600,71230625,3235,3235,3235,3230,1446
|
|
20230913,090500,66559700,3235,3240,3240,3230,2255
|
|
20230913,090400,59266005,3250,3240,3250,3235,1648
|
|
20230913,090300,53933595,3240,3245,3245,3215,3080
|
|
20230913,090200,43996490,3245,3255,3255,3245,624
|
|
20230913,090100,41968165,3250,3280,3285,3250,7494
|
|
20230913,090000,17470490,3280,3345,3345,3275,5210
|