629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192600,836618480,3150,3150,3150,3150,3265
|
|
20230918,192500,836618480,3150,3150,3150,3150,0
|
|
20230918,192400,836618480,3150,3150,3150,3150,0
|
|
20230918,192300,836618480,3150,3150,3150,3150,0
|
|
20230918,192200,836618480,3150,3150,3150,3150,0
|
|
20230918,192100,836618480,3150,3150,3150,3150,0
|
|
20230918,192000,836618480,3150,3150,3150,3150,0
|
|
20230918,191900,836618480,3150,3150,3150,3150,0
|
|
20230918,191800,836618480,3150,3150,3150,3150,0
|
|
20230918,191700,836618480,3150,3150,3150,3150,0
|
|
20230918,191600,836618480,3150,3150,3150,3150,0
|
|
20230918,191500,836618480,3150,3150,3150,3150,0
|
|
20230918,191400,836618480,3150,3150,3150,3150,0
|
|
20230918,191300,836618480,3150,3150,3150,3150,0
|
|
20230918,191200,836618480,3150,3150,3150,3150,0
|
|
20230918,191100,836618480,3150,3150,3150,3150,0
|
|
20230918,191000,836618480,3150,3150,3150,3150,0
|
|
20230918,190900,836618480,3150,3150,3150,3150,0
|
|
20230918,190800,836618480,3150,3150,3150,3150,0
|
|
20230918,190700,836618480,3150,3150,3150,3150,0
|
|
20230918,190600,836618480,3150,3150,3150,3150,0
|
|
20230918,190500,836618480,3150,3150,3150,3150,0
|
|
20230918,190400,836618480,3150,3150,3150,3150,0
|
|
20230918,190300,836618480,3150,3150,3150,3150,0
|
|
20230918,190200,836618480,3150,3150,3150,3150,0
|
|
20230918,190100,836618480,3150,3150,3150,3150,0
|
|
20230918,190000,836618480,3150,3150,3150,3150,0
|
|
20230918,185900,836618480,3150,3150,3150,3150,0
|
|
20230918,185800,836618480,3150,3150,3150,3150,0
|
|
20230918,185700,836618480,3150,3150,3150,3150,0
|
|
20230918,185600,836618480,3150,3150,3150,3150,3265
|
|
20230918,185500,836618480,3150,3150,3150,3150,0
|
|
20230918,185400,836618480,3150,3150,3150,3150,0
|
|
20230918,185300,836618480,3150,3150,3150,3150,0
|
|
20230918,185200,836618480,3150,3150,3150,3150,0
|
|
20230918,185100,836618480,3150,3150,3150,3150,0
|
|
20230918,185000,836618480,3150,3150,3150,3150,0
|
|
20230918,184900,836618480,3150,3150,3150,3150,0
|
|
20230918,184800,836618480,3150,3150,3150,3150,0
|
|
20230918,184700,836618480,3150,3150,3150,3150,0
|
|
20230918,184600,836618480,3150,3150,3150,3150,0
|
|
20230918,184500,836618480,3150,3150,3150,3150,0
|
|
20230918,184400,836618480,3150,3150,3150,3150,0
|
|
20230918,184300,836618480,3150,3150,3150,3150,0
|
|
20230918,184200,836618480,3150,3150,3150,3150,0
|
|
20230918,184100,836618480,3150,3150,3150,3150,0
|
|
20230918,184000,836618480,3150,3150,3150,3150,0
|
|
20230918,183900,836618480,3150,3150,3150,3150,0
|
|
20230918,183800,836618480,3150,3150,3150,3150,0
|
|
20230918,183700,836618480,3150,3150,3150,3150,0
|
|
20230918,183600,836618480,3150,3150,3150,3150,0
|
|
20230918,183500,836618480,3150,3150,3150,3150,0
|
|
20230918,183400,836618480,3150,3150,3150,3150,0
|
|
20230918,183300,836618480,3150,3150,3150,3150,0
|
|
20230918,183200,836618480,3150,3150,3150,3150,0
|
|
20230918,183100,836618480,3150,3150,3150,3150,0
|
|
20230918,183000,836618480,3150,3150,3150,3150,0
|
|
20230918,182900,836618480,3150,3150,3150,3150,0
|
|
20230918,182800,836618480,3150,3150,3150,3150,0
|
|
20230918,182700,836618480,3150,3150,3150,3150,0
|
|
20230918,182600,836618480,3150,3150,3150,3150,3265
|
|
20230918,182500,836618480,3150,3150,3150,3150,0
|
|
20230918,182400,836618480,3150,3150,3150,3150,0
|
|
20230918,182300,836618480,3150,3150,3150,3150,0
|
|
20230918,182200,836618480,3150,3150,3150,3150,0
|
|
20230918,182100,836618480,3150,3150,3150,3150,0
|
|
20230918,182000,836618480,3150,3150,3150,3150,0
|
|
20230918,181900,836618480,3150,3150,3150,3150,0
|
|
20230918,181800,836618480,3150,3150,3150,3150,0
|
|
20230918,181700,836618480,3150,3150,3150,3150,0
|
|
20230918,181600,836618480,3150,3150,3150,3150,0
|
|
20230918,181500,836618480,3150,3150,3150,3150,0
|
|
20230918,181400,836618480,3150,3150,3150,3150,0
|
|
20230918,181300,836618480,3150,3150,3150,3150,0
|
|
20230918,181200,836618480,3150,3150,3150,3150,0
|
|
20230918,181100,836618480,3150,3150,3150,3150,0
|
|
20230918,181000,836618480,3150,3150,3150,3150,0
|
|
20230918,180900,836618480,3150,3150,3150,3150,0
|
|
20230918,180800,836618480,3150,3150,3150,3150,0
|
|
20230918,180700,836618480,3150,3150,3150,3150,0
|
|
20230918,180600,836618480,3150,3150,3150,3150,0
|
|
20230918,180500,836618480,3150,3150,3150,3150,0
|
|
20230918,180400,836618480,3150,3150,3150,3150,0
|
|
20230918,180300,836618480,3150,3150,3150,3150,0
|
|
20230918,180200,836618480,3150,3150,3150,3150,0
|
|
20230918,180100,836618480,3150,3150,3150,3150,0
|
|
20230918,180000,836618480,3150,3150,3150,3150,0
|
|
20230918,175900,836618480,3150,3150,3150,3150,0
|
|
20230918,175800,836618480,3150,3150,3150,3150,0
|
|
20230918,175700,836618480,3150,3150,3150,3150,0
|
|
20230918,175600,836618480,3150,3150,3150,3150,3265
|
|
20230918,175500,836618480,3150,3150,3150,3150,0
|
|
20230918,175400,836618480,3150,3150,3150,3150,0
|
|
20230918,175300,836618480,3150,3150,3150,3150,0
|
|
20230918,175200,836618480,3150,3150,3150,3150,0
|
|
20230918,175100,836618480,3150,3150,3150,3150,0
|
|
20230918,175000,836618480,3150,3150,3150,3150,0
|
|
20230918,174900,836618480,3150,3150,3150,3150,0
|
|
20230918,174800,836618480,3150,3150,3150,3150,0
|
|
20230918,174700,836618480,3150,3150,3150,3150,0
|
|
20230918,174600,836618480,3150,3150,3150,3150,0
|
|
20230918,174500,836618480,3150,3150,3150,3150,0
|
|
20230918,174400,836618480,3150,3150,3150,3150,0
|
|
20230918,174300,836618480,3150,3150,3150,3150,0
|
|
20230918,174200,836618480,3150,3150,3150,3150,0
|
|
20230918,174100,836618480,3150,3150,3150,3150,0
|
|
20230918,174000,836618480,3150,3150,3150,3150,0
|
|
20230918,173900,836618480,3150,3150,3150,3150,0
|
|
20230918,173800,836618480,3150,3150,3150,3150,0
|
|
20230918,173700,836618480,3150,3150,3150,3150,0
|
|
20230918,173600,836618480,3150,3150,3150,3150,0
|
|
20230918,173500,836618480,3150,3150,3150,3150,0
|
|
20230918,173400,836618480,3150,3150,3150,3150,0
|
|
20230918,173300,836618480,3150,3150,3150,3150,0
|
|
20230918,173200,836618480,3150,3150,3150,3150,0
|
|
20230918,173100,836618480,3150,3150,3150,3150,0
|
|
20230918,173000,836618480,3150,3150,3150,3150,0
|
|
20230918,172900,836618480,3150,3150,3150,3150,0
|
|
20230918,172800,836618480,3150,3150,3150,3150,0
|
|
20230918,172700,836618480,3150,3150,3150,3150,0
|
|
20230918,172600,836618480,3150,3150,3150,3150,3265
|
|
20230918,172500,836618480,3150,3150,3150,3150,0
|
|
20230918,172400,836618480,3150,3150,3150,3150,0
|
|
20230918,172300,836618480,3150,3150,3150,3150,0
|
|
20230918,172200,836618480,3150,3150,3150,3150,0
|
|
20230918,172100,836618480,3150,3150,3150,3150,0
|
|
20230918,172000,836618480,3150,3150,3150,3150,0
|
|
20230918,171900,836618480,3150,3150,3150,3150,0
|
|
20230918,171800,836618480,3150,3150,3150,3150,0
|
|
20230918,171700,836618480,3150,3150,3150,3150,0
|
|
20230918,171600,836618480,3150,3150,3150,3150,0
|
|
20230918,171500,836618480,3150,3150,3150,3150,0
|
|
20230918,171400,836618480,3150,3150,3150,3150,0
|
|
20230918,171300,836618480,3150,3150,3150,3150,0
|
|
20230918,171200,836618480,3150,3150,3150,3150,0
|
|
20230918,171100,836618480,3150,3150,3150,3150,0
|
|
20230918,171000,836618480,3150,3150,3150,3150,0
|
|
20230918,170900,836618480,3150,3150,3150,3150,0
|
|
20230918,170800,836618480,3150,3150,3150,3150,0
|
|
20230918,170700,836618480,3150,3150,3150,3150,0
|
|
20230918,170600,836618480,3150,3150,3150,3150,0
|
|
20230918,170500,836618480,3150,3150,3150,3150,0
|
|
20230918,170400,836618480,3150,3150,3150,3150,0
|
|
20230918,170300,836618480,3150,3150,3150,3150,0
|
|
20230918,170200,836618480,3150,3150,3150,3150,0
|
|
20230918,170100,836618480,3150,3150,3150,3150,0
|
|
20230918,170000,836618480,3150,3150,3150,3150,0
|
|
20230918,165900,836618480,3150,3150,3150,3150,0
|
|
20230918,165800,836618480,3150,3150,3150,3150,0
|
|
20230918,165700,836618480,3150,3150,3150,3150,0
|
|
20230918,165600,836618480,3150,3150,3150,3150,3265
|
|
20230918,165500,836618480,3150,3150,3150,3150,0
|
|
20230918,165400,836618480,3150,3150,3150,3150,0
|
|
20230918,165300,836618480,3150,3150,3150,3150,0
|
|
20230918,165200,836618480,3150,3150,3150,3150,0
|
|
20230918,165100,836618480,3150,3150,3150,3150,0
|
|
20230918,165000,836618480,3150,3150,3150,3150,0
|
|
20230918,164900,836618480,3150,3150,3150,3150,0
|
|
20230918,164800,836618480,3150,3150,3150,3150,0
|
|
20230918,164700,836618480,3150,3150,3150,3150,0
|
|
20230918,164600,836618480,3150,3150,3150,3150,0
|
|
20230918,164500,836618480,3150,3150,3150,3150,0
|
|
20230918,164400,836618480,3150,3150,3150,3150,0
|
|
20230918,164300,836618480,3150,3150,3150,3150,0
|
|
20230918,164200,836618480,3150,3150,3150,3150,0
|
|
20230918,164100,836618480,3150,3150,3150,3150,0
|
|
20230918,164000,836618480,3150,3150,3150,3150,0
|
|
20230918,163900,836618480,3150,3150,3150,3150,0
|
|
20230918,163800,836618480,3150,3150,3150,3150,0
|
|
20230918,163700,836618480,3150,3150,3150,3150,0
|
|
20230918,163600,836618480,3150,3150,3150,3150,0
|
|
20230918,163500,836618480,3150,3150,3150,3150,0
|
|
20230918,163400,836618480,3150,3150,3150,3150,0
|
|
20230918,163300,836618480,3150,3150,3150,3150,0
|
|
20230918,163200,836618480,3150,3150,3150,3150,0
|
|
20230918,163100,836618480,3150,3150,3150,3150,0
|
|
20230918,163000,836618480,3150,3150,3150,3150,0
|
|
20230918,162900,836618480,3150,3150,3150,3150,0
|
|
20230918,162800,836618480,3150,3150,3150,3150,0
|
|
20230918,162700,836618480,3150,3150,3150,3150,0
|
|
20230918,162600,836618480,3150,3150,3150,3150,3265
|
|
20230918,162500,836618480,3150,3150,3150,3150,0
|
|
20230918,162400,836618480,3150,3150,3150,3150,0
|
|
20230918,162300,836618480,3150,3150,3150,3150,0
|
|
20230918,162200,836618480,3150,3150,3150,3150,0
|
|
20230918,162100,836618480,3150,3150,3150,3150,0
|
|
20230918,162000,836618480,3150,3150,3150,3150,0
|
|
20230918,161900,836618480,3150,3150,3150,3150,0
|
|
20230918,161800,836618480,3150,3150,3150,3150,0
|
|
20230918,161700,836618480,3150,3150,3150,3150,0
|
|
20230918,161600,836618480,3150,3150,3150,3150,0
|
|
20230918,161500,836618480,3150,3150,3150,3150,0
|
|
20230918,161400,836618480,3150,3150,3150,3150,0
|
|
20230918,161300,836618480,3150,3150,3150,3150,0
|
|
20230918,161200,836618480,3150,3150,3150,3150,0
|
|
20230918,161100,836618480,3150,3150,3150,3150,0
|
|
20230918,161000,836618480,3150,3150,3150,3150,0
|
|
20230918,160900,836618480,3150,3150,3150,3150,0
|
|
20230918,160800,836618480,3150,3150,3150,3150,0
|
|
20230918,160700,836618480,3150,3150,3150,3150,0
|
|
20230918,160600,836618480,3150,3150,3150,3150,0
|
|
20230918,160500,836618480,3150,3150,3150,3150,0
|
|
20230918,160400,836618480,3150,3150,3150,3150,0
|
|
20230918,160300,836618480,3150,3150,3150,3150,0
|
|
20230918,160200,836618480,3150,3150,3150,3150,0
|
|
20230918,160100,836618480,3150,3150,3150,3150,0
|
|
20230918,160000,836618480,3150,3150,3150,3150,0
|
|
20230918,155900,836618480,3150,3150,3150,3150,0
|
|
20230918,155800,836618480,3150,3150,3150,3150,0
|
|
20230918,155700,836618480,3150,3150,3150,3150,0
|
|
20230918,155600,836618480,3150,3150,3150,3150,3265
|
|
20230918,155500,836618480,3150,3150,3150,3150,0
|
|
20230918,155400,836618480,3150,3150,3150,3150,0
|
|
20230918,155300,836618480,3150,3150,3150,3150,0
|
|
20230918,155200,836618480,3150,3150,3150,3150,0
|
|
20230918,155100,836618480,3150,3150,3150,3150,0
|
|
20230918,155000,836618480,3150,3150,3150,3150,0
|
|
20230918,154900,836618480,3150,3150,3150,3150,0
|
|
20230918,154800,836618480,3150,3150,3150,3150,0
|
|
20230918,154700,836618480,3150,3150,3150,3150,0
|
|
20230918,154600,836618480,3150,3150,3150,3150,0
|
|
20230918,154500,836618480,3150,3150,3150,3150,0
|
|
20230918,154400,836618480,3150,3150,3150,3150,0
|
|
20230918,154300,836618480,3150,3150,3150,3150,0
|
|
20230918,154200,836618480,3150,3150,3150,3150,0
|
|
20230918,154100,836618480,3150,3150,3150,3150,0
|
|
20230918,154000,836618480,3150,3150,3150,3150,0
|
|
20230918,153900,836618480,3150,3150,3150,3150,0
|
|
20230918,153800,836618480,3150,3150,3150,3150,0
|
|
20230918,153700,836618480,3150,3150,3150,3150,0
|
|
20230918,153600,836618480,3150,3150,3150,3150,0
|
|
20230918,153500,836618480,3150,3150,3150,3150,0
|
|
20230918,153400,836618480,3150,3150,3150,3150,0
|
|
20230918,153300,836618480,3150,3150,3150,3150,0
|
|
20230918,153200,836618480,3150,3150,3150,3150,0
|
|
20230918,153100,836618480,3150,3150,3150,3150,0
|
|
20230918,153000,836618480,3150,3150,3150,3150,3265
|
|
20230918,152900,826333730,3160,3160,3160,3160,0
|
|
20230918,152800,826333730,3160,3160,3160,3160,0
|
|
20230918,152700,826333730,3160,3160,3160,3160,0
|
|
20230918,152600,826333730,3160,3160,3160,3160,0
|
|
20230918,152500,826333730,3160,3160,3160,3160,0
|
|
20230918,152400,826333730,3160,3160,3160,3160,0
|
|
20230918,152300,826333730,3160,3160,3160,3160,0
|
|
20230918,152200,826333730,3160,3160,3160,3160,0
|
|
20230918,152100,826333730,3160,3160,3160,3160,0
|
|
20230918,152000,826333730,3160,3160,3160,3160,0
|
|
20230918,151900,826333730,3160,3160,3160,3155,813
|
|
20230918,151800,823766550,3170,3155,3170,3155,1001
|
|
20230918,151700,820608380,3155,3160,3160,3155,3846
|
|
20230918,151600,808473510,3160,3160,3160,3160,1378
|
|
20230918,151500,804119030,3155,3170,3170,3155,1100
|
|
20230918,151400,800644615,3160,3160,3160,3160,15
|
|
20230918,151300,800597215,3160,3160,3160,3160,210
|
|
20230918,151200,799933615,3170,3160,3170,3160,17
|
|
20230918,151100,799879885,3160,3160,3160,3160,11
|
|
20230918,151000,799845125,3160,3165,3165,3160,445
|
|
20230918,150900,798438915,3170,3175,3175,3170,702
|
|
20230918,150800,796210070,3175,3160,3175,3160,327
|
|
20230918,150700,795176735,3165,3165,3175,3165,50
|
|
20230918,150600,795018465,3175,3175,3175,3175,0
|
|
20230918,150500,795018465,3175,3175,3175,3175,0
|
|
20230918,150400,795018465,3175,3175,3175,3175,0
|
|
20230918,150300,795018465,3175,3175,3175,3175,1
|
|
20230918,150200,795015290,3175,3175,3175,3175,0
|
|
20230918,150100,795015290,3175,3175,3175,3175,0
|
|
20230918,150000,795015290,3175,3175,3175,3175,750
|
|
20230918,145900,792634040,3175,3175,3175,3175,20
|
|
20230918,145800,792570540,3185,3160,3185,3160,766
|
|
20230918,145700,790145205,3160,3160,3160,3160,100
|
|
20230918,145600,789829205,3165,3165,3165,3165,0
|
|
20230918,145500,789829205,3165,3165,3165,3165,25
|
|
20230918,145400,789750080,3165,3160,3165,3160,87
|
|
20230918,145300,789475110,3160,3180,3180,3160,1527
|
|
20230918,145200,784645630,3180,3180,3180,3180,100
|
|
20230918,145100,784327630,3180,3175,3180,3175,568
|
|
20230918,145000,782521410,3180,3180,3180,3180,102
|
|
20230918,144900,782197050,3175,3175,3175,3175,0
|
|
20230918,144800,782197050,3175,3175,3175,3175,0
|
|
20230918,144700,782197050,3175,3175,3175,3175,300
|
|
20230918,144600,781244550,3175,3175,3175,3165,5
|
|
20230918,144500,781228685,3175,3165,3175,3165,53
|
|
20230918,144400,781060930,3165,3160,3165,3160,1793
|
|
20230918,144300,775390050,3150,3160,3160,3150,2227
|
|
20230918,144200,768372390,3155,3155,3155,3155,0
|
|
20230918,144100,768372390,3155,3160,3160,3155,2462
|
|
20230918,144000,760604555,3160,3160,3160,3160,127
|
|
20230918,143900,760203235,3160,3160,3160,3160,150
|
|
20230918,143800,759729235,3160,3160,3160,3160,1018
|
|
20230918,143700,756512355,3160,3160,3165,3160,458
|
|
20230918,143600,755064075,3160,3160,3170,3160,591
|
|
20230918,143500,753196415,3160,3160,3160,3160,62
|
|
20230918,143400,753000495,3160,3160,3170,3160,1134
|
|
20230918,143300,749412055,3160,3160,3160,3160,471
|
|
20230918,143200,747923695,3160,3160,3160,3160,129
|
|
20230918,143100,747516055,3160,3160,3160,3160,1924
|
|
20230918,143000,741436215,3160,3160,3160,3160,283
|
|
20230918,142900,740541935,3160,3165,3165,3160,7394
|
|
20230918,142800,717163735,3165,3170,3170,3165,9909
|
|
20230918,142700,685755610,3175,3175,3175,3175,0
|
|
20230918,142600,685755610,3175,3175,3175,3175,482
|
|
20230918,142500,684225260,3175,3175,3175,3175,73
|
|
20230918,142400,683993485,3175,3175,3175,3175,0
|
|
20230918,142300,683993485,3175,3175,3175,3175,41
|
|
20230918,142200,683863310,3180,3180,3180,3180,4
|
|
20230918,142100,683850590,3180,3175,3180,3175,107
|
|
20230918,142000,683510800,3175,3175,3175,3170,1270
|
|
20230918,141900,679483550,3175,3185,3185,3175,2530
|
|
20230918,141800,671450790,3175,3175,3175,3175,27
|
|
20230918,141700,671365065,3175,3185,3185,3175,1587
|
|
20230918,141600,666312570,3185,3180,3185,3180,4
|
|
20230918,141500,666299845,3170,3170,3170,3170,0
|
|
20230918,141400,666299845,3170,3185,3185,3170,101
|
|
20230918,141300,665979660,3185,3185,3185,3185,1
|
|
20230918,141200,665976475,3185,3180,3185,3180,4
|
|
20230918,141100,665963740,3185,3175,3185,3175,1343
|
|
20230918,141000,661699685,3185,3185,3185,3185,0
|
|
20230918,140900,661699685,3185,3185,3185,3185,0
|
|
20230918,140800,661699685,3185,3185,3185,3175,324
|
|
20230918,140700,660670945,3185,3185,3185,3170,1005
|
|
20230918,140600,657483520,3175,3180,3180,3175,258
|
|
20230918,140500,656664340,3190,3180,3190,3180,11
|
|
20230918,140400,656629350,3180,3180,3180,3180,11
|
|
20230918,140300,656594370,3190,3190,3190,3190,0
|
|
20230918,140200,656594370,3190,3190,3190,3180,24
|
|
20230918,140100,656517940,3180,3180,3180,3180,10
|
|
20230918,140000,656486140,3190,3190,3190,3190,0
|
|
20230918,135900,656486140,3190,3190,3190,3190,15
|
|
20230918,135800,656438290,3190,3190,3190,3190,0
|
|
20230918,135700,656438290,3190,3180,3190,3180,57
|
|
20230918,135600,656257010,3180,3175,3180,3175,554
|
|
20230918,135500,654497555,3175,3175,3175,3175,851
|
|
20230918,135400,651795630,3180,3180,3180,3180,37
|
|
20230918,135300,651677970,3180,3180,3180,3180,199
|
|
20230918,135200,651045150,3180,3175,3180,3175,45
|
|
20230918,135100,650902250,3180,3175,3180,3175,1032
|
|
20230918,135000,647625560,3175,3175,3175,3175,0
|
|
20230918,134900,647625560,3175,3180,3180,3175,139
|
|
20230918,134800,647183985,3180,3180,3180,3180,43
|
|
20230918,134700,647047245,3190,3190,3190,3190,0
|
|
20230918,134600,647047245,3190,3190,3190,3190,7
|
|
20230918,134500,647024915,3175,3175,3175,3175,80
|
|
20230918,134400,646770915,3190,3190,3190,3180,16
|
|
20230918,134300,646719975,3190,3190,3190,3190,0
|
|
20230918,134200,646719975,3190,3190,3190,3190,0
|
|
20230918,134100,646719975,3190,3190,3190,3190,2
|
|
20230918,134000,646713595,3175,3180,3180,3175,2355
|
|
20230918,133900,639236370,3185,3185,3185,3185,208
|
|
20230918,133800,638573890,3190,3190,3190,3190,2
|
|
20230918,133700,638567510,3185,3185,3185,3185,0
|
|
20230918,133600,638567510,3185,3185,3185,3185,0
|
|
20230918,133500,638567510,3185,3185,3185,3185,0
|
|
20230918,133400,638567510,3185,3185,3185,3185,5
|
|
20230918,133300,638551585,3190,3190,3190,3185,13
|
|
20230918,133200,638510165,3185,3190,3190,3185,610
|
|
20230918,133100,636565065,3190,3175,3190,3175,753
|
|
20230918,133000,634173840,3190,3180,3190,3180,8
|
|
20230918,132900,634148380,3190,3190,3190,3190,5
|
|
20230918,132800,634132430,3190,3190,3190,3190,0
|
|
20230918,132700,634132430,3190,3180,3190,3180,1185
|
|
20230918,132600,630354020,3185,3185,3185,3185,1
|
|
20230918,132500,630350835,3185,3180,3185,3175,126
|
|
20230918,132400,629950645,3175,3185,3185,3175,937
|
|
20230918,132300,626973160,3185,3175,3185,3175,116
|
|
20230918,132200,626604340,3185,3175,3185,3175,302
|
|
20230918,132100,625645470,3190,3190,3190,3190,0
|
|
20230918,132000,625645470,3190,3175,3190,3175,104
|
|
20230918,131900,625315210,3190,3180,3190,3170,533
|
|
20230918,131800,623624325,3190,3175,3190,3175,325
|
|
20230918,131700,622592150,3190,3185,3190,3175,111
|
|
20230918,131600,622238710,3175,3175,3175,3175,7422
|
|
20230918,131500,598673860,3190,3190,3190,3190,0
|
|
20230918,131400,598673860,3190,3190,3190,3190,0
|
|
20230918,131300,598673860,3190,3190,3190,3190,0
|
|
20230918,131200,598673860,3190,3190,3190,3190,7
|
|
20230918,131100,598651530,3190,3190,3190,3190,0
|
|
20230918,131000,598651530,3190,3180,3190,3180,3872
|
|
20230918,130900,586322900,3190,3190,3190,3190,0
|
|
20230918,130800,586322900,3190,3190,3190,3190,31
|
|
20230918,130700,586224010,3180,3180,3180,3180,0
|
|
20230918,130600,586224010,3180,3180,3180,3180,147
|
|
20230918,130500,585756550,3190,3190,3190,3190,0
|
|
20230918,130400,585756550,3190,3190,3190,3190,0
|
|
20230918,130300,585756550,3190,3190,3190,3190,2
|
|
20230918,130200,585750170,3180,3180,3180,3180,0
|
|
20230918,130100,585750170,3180,3180,3180,3180,1508
|
|
20230918,130000,580954730,3180,3180,3180,3180,927
|
|
20230918,125900,578006870,3180,3180,3180,3175,136
|
|
20230918,125800,577574890,3180,3180,3180,3180,220
|
|
20230918,125700,576875290,3180,3180,3180,3180,10
|
|
20230918,125600,576843490,3180,3180,3180,3180,25
|
|
20230918,125500,576763990,3180,3175,3180,3175,364
|
|
20230918,125400,575607475,3180,3180,3180,3180,14
|
|
20230918,125300,575562955,3180,3180,3180,3180,121
|
|
20230918,125200,575178175,3180,3180,3180,3180,103
|
|
20230918,125100,574850635,3190,3190,3190,3190,1
|
|
20230918,125000,574847445,3190,3185,3190,3185,2
|
|
20230918,124900,574841070,3180,3180,3180,3180,7
|
|
20230918,124800,574818810,3180,3180,3180,3180,0
|
|
20230918,124700,574818810,3180,3180,3180,3180,210
|
|
20230918,124600,574151010,3180,3180,3180,3180,38
|
|
20230918,124500,574030170,3180,3180,3180,3180,486
|
|
20230918,124400,572484690,3180,3180,3180,3180,24
|
|
20230918,124300,572408370,3180,3175,3180,3175,170
|
|
20230918,124200,571868570,3175,3175,3175,3175,0
|
|
20230918,124100,571868570,3175,3175,3175,3175,400
|
|
20230918,124000,570598570,3190,3180,3190,3180,92
|
|
20230918,123900,570305470,3180,3180,3180,3180,1129
|
|
20230918,123800,566715250,3180,3180,3180,3180,15
|
|
20230918,123700,566667550,3190,3190,3190,3190,1
|
|
20230918,123600,566664360,3180,3180,3180,3180,0
|
|
20230918,123500,566664360,3180,3180,3180,3180,0
|
|
20230918,123400,566664360,3180,3175,3180,3175,235
|
|
20230918,123300,565917560,3175,3180,3180,3175,4219
|
|
20230918,123200,552507530,3190,3190,3190,3190,0
|
|
20230918,123100,552507530,3190,3190,3190,3190,0
|
|
20230918,123000,552507530,3190,3190,3190,3190,12
|
|
20230918,122900,552469250,3190,3190,3190,3190,0
|
|
20230918,122800,552469250,3190,3190,3190,3180,327
|
|
20230918,122700,551429240,3190,3190,3190,3190,6
|
|
20230918,122600,551410100,3195,3195,3195,3195,0
|
|
20230918,122500,551410100,3195,3195,3195,3195,0
|
|
20230918,122400,551410100,3195,3195,3195,3195,6
|
|
20230918,122300,551390930,3195,3190,3195,3185,1277
|
|
20230918,122200,547323635,3190,3190,3190,3190,2
|
|
20230918,122100,547317255,3190,3190,3190,3190,0
|
|
20230918,122000,547317255,3190,3190,3190,3185,213
|
|
20230918,121900,546638760,3190,3195,3195,3185,843
|
|
20230918,121800,543953460,3195,3195,3195,3195,0
|
|
20230918,121700,543953460,3195,3195,3195,3195,1
|
|
20230918,121600,543950265,3195,3195,3195,3195,0
|
|
20230918,121500,543950265,3195,3195,3195,3195,1
|
|
20230918,121400,543947070,3185,3185,3185,3185,0
|
|
20230918,121300,543947070,3185,3185,3185,3185,0
|
|
20230918,121200,543947070,3185,3185,3185,3185,330
|
|
20230918,121100,542896020,3180,3180,3180,3180,150
|
|
20230918,121000,542419020,3195,3190,3195,3190,550
|
|
20230918,120900,540662270,3185,3185,3185,3185,0
|
|
20230918,120800,540662270,3185,3185,3185,3185,131
|
|
20230918,120700,540245035,3185,3185,3185,3185,2
|
|
20230918,120600,540238665,3185,3185,3185,3185,62
|
|
20230918,120500,540041195,3185,3185,3185,3185,3
|
|
20230918,120400,540031640,3185,3185,3185,3180,556
|
|
20230918,120300,538263280,3185,3185,3185,3185,0
|
|
20230918,120200,538263280,3185,3185,3185,3185,18
|
|
20230918,120100,538205950,3180,3180,3180,3180,0
|
|
20230918,120000,538205950,3180,3180,3180,3180,1
|
|
20230918,115900,538202770,3180,3180,3180,3180,0
|
|
20230918,115800,538202770,3180,3180,3180,3180,0
|
|
20230918,115700,538202770,3180,3180,3180,3180,659
|
|
20230918,115600,536107150,3185,3185,3185,3185,5
|
|
20230918,115500,536091225,3180,3180,3180,3180,0
|
|
20230918,115400,536091225,3180,3180,3180,3180,0
|
|
20230918,115300,536091225,3180,3180,3180,3180,0
|
|
20230918,115200,536091225,3180,3190,3190,3180,599
|
|
20230918,115100,534186205,3190,3185,3190,3185,23
|
|
20230918,115000,534112900,3185,3185,3185,3185,1
|
|
20230918,114900,534109715,3190,3190,3190,3190,9
|
|
20230918,114800,534081005,3185,3185,3185,3185,10
|
|
20230918,114700,534049155,3185,3185,3185,3185,0
|
|
20230918,114600,534049155,3185,3185,3185,3185,762
|
|
20230918,114500,531622185,3175,3185,3185,3175,6752
|
|
20230918,114400,510160275,3185,3185,3185,3185,747
|
|
20230918,114300,507781080,3185,3185,3185,3185,549
|
|
20230918,114200,506032515,3185,3190,3190,3185,173
|
|
20230918,114100,505481445,3180,3185,3185,3180,3500
|
|
20230918,114000,494337945,3180,3180,3180,3180,0
|
|
20230918,113900,494337945,3180,3195,3195,3180,213
|
|
20230918,113800,493660225,3195,3195,3195,3195,147
|
|
20230918,113700,493190560,3180,3180,3180,3180,945
|
|
20230918,113600,490185460,3180,3180,3180,3180,0
|
|
20230918,113500,490185460,3180,3180,3180,3180,150
|
|
20230918,113400,489708460,3180,3185,3185,3180,364
|
|
20230918,113300,488550790,3180,3185,3185,3180,1051
|
|
20230918,113200,485208460,3185,3180,3185,3180,60
|
|
20230918,113100,485017510,3180,3185,3185,3180,2975
|
|
20230918,113000,475556985,3185,3185,3185,3185,0
|
|
20230918,112900,475556985,3185,3185,3185,3185,8
|
|
20230918,112800,475531505,3185,3185,3185,3185,90
|
|
20230918,112700,475244855,3185,3185,3185,3185,81
|
|
20230918,112600,474986870,3190,3190,3190,3190,22
|
|
20230918,112500,474916690,3190,3190,3190,3190,0
|
|
20230918,112400,474916690,3190,3195,3195,3190,2
|
|
20230918,112300,474910305,3205,3185,3205,3185,4
|
|
20230918,112200,474897525,3180,3180,3180,3180,570
|
|
20230918,112100,473084925,3185,3180,3185,3180,319
|
|
20230918,112000,472070255,3185,3185,3185,3185,35
|
|
20230918,111900,471958780,3185,3185,3185,3185,3
|
|
20230918,111800,471949225,3185,3185,3185,3185,163
|
|
20230918,111700,471430070,3190,3190,3190,3190,0
|
|
20230918,111600,471430070,3190,3190,3190,3190,100
|
|
20230918,111500,471111070,3195,3195,3195,3195,27
|
|
20230918,111400,471024805,3195,3195,3195,3195,0
|
|
20230918,111300,471024805,3195,3195,3195,3195,1
|
|
20230918,111200,471021610,3195,3195,3195,3195,2
|
|
20230918,111100,471015220,3200,3200,3200,3200,0
|
|
20230918,111000,471015220,3200,3200,3200,3180,502
|
|
20230918,110900,469418820,3180,3180,3180,3180,3000
|
|
20230918,110800,459878820,3180,3185,3185,3180,6060
|
|
20230918,110700,440600220,3185,3185,3185,3185,0
|
|
20230918,110600,440600220,3185,3185,3185,3185,0
|
|
20230918,110500,440600220,3185,3190,3190,3185,2000
|
|
20230918,110400,434226915,3205,3205,3205,3205,0
|
|
20230918,110300,434226915,3205,3200,3205,3200,300
|
|
20230918,110200,433266415,3200,3200,3200,3200,0
|
|
20230918,110100,433266415,3200,3205,3205,3200,202
|
|
20230918,110000,432620005,3205,3200,3205,3200,64
|
|
20230918,105900,432415090,3200,3200,3200,3200,0
|
|
20230918,105800,432415090,3200,3200,3200,3200,1
|
|
20230918,105700,432411890,3200,3200,3200,3200,0
|
|
20230918,105600,432411890,3200,3200,3200,3200,0
|
|
20230918,105500,432411890,3200,3200,3200,3200,1
|
|
20230918,105400,432408690,3200,3200,3200,3200,10
|
|
20230918,105300,432376690,3200,3200,3200,3200,1
|
|
20230918,105200,432373490,3200,3200,3200,3200,5
|
|
20230918,105100,432357490,3200,3200,3200,3200,0
|
|
20230918,105000,432357490,3200,3200,3200,3200,1
|
|
20230918,104900,432354290,3210,3210,3210,3210,0
|
|
20230918,104800,432354290,3210,3210,3210,3210,0
|
|
20230918,104700,432354290,3210,3210,3210,3180,1004
|
|
20230918,104600,429156435,3185,3195,3205,3185,3182
|
|
20230918,104500,419011555,3185,3190,3190,3185,3029
|
|
20230918,104400,409364140,3185,3185,3185,3185,67
|
|
20230918,104300,409150745,3185,3185,3185,3185,2006
|
|
20230918,104200,402761635,3180,3185,3185,3180,1397
|
|
20230918,104100,398319160,3180,3185,3185,3180,12
|
|
20230918,104000,398280985,3180,3190,3190,3180,7064
|
|
20230918,103900,375797780,3195,3195,3195,3195,50
|
|
20230918,103800,375638030,3200,3200,3200,3200,100
|
|
20230918,103700,375318030,3200,3190,3200,3190,181
|
|
20230918,103600,374740630,3190,3195,3195,3190,1752
|
|
20230918,103500,369151535,3200,3200,3200,3200,0
|
|
20230918,103400,369151535,3200,3210,3210,3200,19
|
|
20230918,103300,369090725,3210,3200,3210,3200,11
|
|
20230918,103200,369055515,3205,3205,3205,3205,1
|
|
20230918,103100,369052310,3195,3200,3200,3195,1339
|
|
20230918,103000,364769205,3215,3215,3215,3215,0
|
|
20230918,102900,364769205,3215,3195,3215,3195,207
|
|
20230918,102800,364107820,3195,3195,3195,3195,1036
|
|
20230918,102700,360797800,3195,3190,3195,3190,518
|
|
20230918,102600,359145375,3190,3190,3190,3190,25
|
|
20230918,102500,359065625,3195,3190,3195,3190,91
|
|
20230918,102400,358775330,3195,3190,3195,3190,206
|
|
20230918,102300,358118185,3190,3185,3190,3185,680
|
|
20230918,102200,355952360,3185,3185,3185,3185,589
|
|
20230918,102100,354076395,3190,3195,3195,3190,1056
|
|
20230918,102000,350707655,3195,3190,3195,3190,587
|
|
20230918,101900,348835010,3190,3190,3190,3190,30
|
|
20230918,101800,348739310,3195,3195,3195,3195,171
|
|
20230918,101700,348192965,3200,3200,3200,3200,1
|
|
20230918,101600,348189765,3200,3200,3200,3200,0
|
|
20230918,101500,348189765,3200,3200,3200,3200,101
|
|
20230918,101400,347866565,3200,3200,3200,3200,58
|
|
20230918,101300,347680965,3200,3200,3200,3200,103
|
|
20230918,101200,347351365,3200,3210,3210,3200,19
|
|
20230918,101100,347290385,3210,3210,3210,3210,2
|
|
20230918,101000,347283965,3210,3190,3210,3190,1401
|
|
20230918,100900,342804755,3200,3200,3200,3200,286
|
|
20230918,100800,341889555,3190,3200,3200,3190,16
|
|
20230918,100700,341838405,3200,3200,3200,3200,458
|
|
20230918,100600,340372805,3200,3185,3200,3185,487
|
|
20230918,100500,338821680,3185,3185,3185,3180,2866
|
|
20230918,100400,329699115,3190,3200,3200,3190,1287
|
|
20230918,100300,325592850,3205,3210,3210,3195,41
|
|
20230918,100200,325461720,3210,3210,3210,3210,8
|
|
20230918,100100,325436040,3200,3210,3210,3200,60
|
|
20230918,100000,325244020,3210,3205,3210,3205,140
|
|
20230918,095900,324794655,3205,3210,3210,3205,23
|
|
20230918,095800,324720925,3215,3215,3215,3215,3
|
|
20230918,095700,324711280,3215,3215,3215,3215,0
|
|
20230918,095600,324711280,3215,3215,3215,3215,2100
|
|
20230918,095500,317959780,3180,3185,3185,3170,17645
|
|
20230918,095400,261916140,3190,3195,3195,3190,4603
|
|
20230918,095300,247222460,3200,3200,3200,3200,1037
|
|
20230918,095200,243904060,3200,3200,3200,3200,278
|
|
20230918,095100,243014460,3200,3205,3215,3200,7857
|
|
20230918,095000,217841245,3210,3220,3220,3210,11427
|
|
20230918,094900,181120900,3220,3235,3235,3220,81
|
|
20230918,094800,180860050,3220,3220,3220,3220,900
|
|
20230918,094700,177962050,3220,3220,3220,3220,5066
|
|
20230918,094600,161649530,3220,3230,3230,3220,719
|
|
20230918,094500,159331600,3240,3240,3240,3240,1
|
|
20230918,094400,159328360,3240,3240,3240,3240,0
|
|
20230918,094300,159328360,3240,3225,3240,3225,771
|
|
20230918,094200,156841870,3225,3225,3225,3225,723
|
|
20230918,094100,154510195,3250,3250,3250,3250,1
|
|
20230918,094000,154506945,3250,3225,3250,3225,501
|
|
20230918,093900,152891195,3250,3250,3250,3230,5
|
|
20230918,093800,152874965,3250,3250,3250,3250,8
|
|
20230918,093700,152848965,3250,3230,3250,3230,16
|
|
20230918,093600,152797225,3225,3225,3225,3225,100
|
|
20230918,093500,152474725,3230,3245,3245,3230,309
|
|
20230918,093400,151472155,3230,3230,3230,3230,467
|
|
20230918,093300,149963745,3225,3225,3225,3225,1591
|
|
20230918,093200,144832770,3225,3225,3225,3225,1018
|
|
20230918,093100,141549720,3225,3220,3225,3220,340
|
|
20230918,093000,140454670,3220,3215,3220,3215,759
|
|
20230918,092900,138014440,3215,3215,3215,3215,96
|
|
20230918,092800,137705800,3215,3215,3215,3215,252
|
|
20230918,092700,136895620,3220,3220,3220,3220,21
|
|
20230918,092600,136828000,3220,3220,3220,3220,400
|
|
20230918,092500,135540000,3220,3220,3220,3220,217
|
|
20230918,092400,134841260,3220,3220,3220,3220,810
|
|
20230918,092300,132233060,3220,3220,3220,3215,48
|
|
20230918,092200,132078505,3220,3215,3220,3215,693
|
|
20230918,092100,129850330,3220,3220,3220,3220,10
|
|
20230918,092000,129818130,3220,3220,3220,3215,464
|
|
20230918,091900,128324300,3220,3225,3225,3215,7511
|
|
20230918,091800,104144550,3225,3230,3230,3225,355
|
|
20230918,091700,102999400,3235,3235,3235,3235,0
|
|
20230918,091600,102999400,3235,3240,3240,3235,1424
|
|
20230918,091500,98391480,3240,3250,3250,3240,903
|
|
20230918,091400,95465750,3250,3250,3250,3250,50
|
|
20230918,091300,95303250,3250,3250,3250,3250,3
|
|
20230918,091200,95293500,3250,3260,3260,3245,615
|
|
20230918,091100,93295680,3255,3255,3255,3245,4347
|
|
20230918,091000,79151205,3255,3245,3255,3245,1621
|
|
20230918,090900,73882040,3250,3245,3250,3245,1749
|
|
20230918,090800,68204450,3250,3255,3255,3245,3167
|
|
20230918,090700,57912170,3285,3230,3295,3220,3477
|
|
20230918,090600,46588915,3230,3225,3230,3220,576
|
|
20230918,090500,44732480,3220,3220,3220,3210,694
|
|
20230918,090400,42500875,3220,3205,3220,3205,1019
|
|
20230918,090300,39224645,3220,3205,3220,3205,823
|
|
20230918,090200,36582175,3205,3215,3215,3205,1867
|
|
20230918,090100,30596400,3220,3215,3230,3210,4924
|
|
20230918,090000,14777715,3225,3220,3225,3220,4588
|