626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192300,955113670,3065,3065,3065,3065,10342
|
|
20230919,192200,955113670,3065,3065,3065,3065,0
|
|
20230919,192100,955113670,3065,3065,3065,3065,0
|
|
20230919,192000,955113670,3065,3065,3065,3065,0
|
|
20230919,191900,955113670,3065,3065,3065,3065,0
|
|
20230919,191800,955113670,3065,3065,3065,3065,0
|
|
20230919,191700,955113670,3065,3065,3065,3065,0
|
|
20230919,191600,955113670,3065,3065,3065,3065,0
|
|
20230919,191500,955113670,3065,3065,3065,3065,0
|
|
20230919,191400,955113670,3065,3065,3065,3065,0
|
|
20230919,191300,955113670,3065,3065,3065,3065,0
|
|
20230919,191200,955113670,3065,3065,3065,3065,0
|
|
20230919,191100,955113670,3065,3065,3065,3065,0
|
|
20230919,191000,955113670,3065,3065,3065,3065,0
|
|
20230919,190900,955113670,3065,3065,3065,3065,0
|
|
20230919,190800,955113670,3065,3065,3065,3065,0
|
|
20230919,190700,955113670,3065,3065,3065,3065,0
|
|
20230919,190600,955113670,3065,3065,3065,3065,0
|
|
20230919,190500,955113670,3065,3065,3065,3065,0
|
|
20230919,190400,955113670,3065,3065,3065,3065,0
|
|
20230919,190300,955113670,3065,3065,3065,3065,0
|
|
20230919,190200,955113670,3065,3065,3065,3065,0
|
|
20230919,190100,955113670,3065,3065,3065,3065,0
|
|
20230919,190000,955113670,3065,3065,3065,3065,0
|
|
20230919,185900,955113670,3065,3065,3065,3065,0
|
|
20230919,185800,955113670,3065,3065,3065,3065,0
|
|
20230919,185700,955113670,3065,3065,3065,3065,0
|
|
20230919,185600,955113670,3065,3065,3065,3065,0
|
|
20230919,185500,955113670,3065,3065,3065,3065,0
|
|
20230919,185400,955113670,3065,3065,3065,3065,0
|
|
20230919,185300,955113670,3065,3065,3065,3065,10342
|
|
20230919,185200,955113670,3065,3065,3065,3065,0
|
|
20230919,185100,955113670,3065,3065,3065,3065,0
|
|
20230919,185000,955113670,3065,3065,3065,3065,0
|
|
20230919,184900,955113670,3065,3065,3065,3065,0
|
|
20230919,184800,955113670,3065,3065,3065,3065,0
|
|
20230919,184700,955113670,3065,3065,3065,3065,0
|
|
20230919,184600,955113670,3065,3065,3065,3065,0
|
|
20230919,184500,955113670,3065,3065,3065,3065,0
|
|
20230919,184400,955113670,3065,3065,3065,3065,0
|
|
20230919,184300,955113670,3065,3065,3065,3065,0
|
|
20230919,184200,955113670,3065,3065,3065,3065,0
|
|
20230919,184100,955113670,3065,3065,3065,3065,0
|
|
20230919,184000,955113670,3065,3065,3065,3065,0
|
|
20230919,183900,955113670,3065,3065,3065,3065,0
|
|
20230919,183800,955113670,3065,3065,3065,3065,0
|
|
20230919,183700,955113670,3065,3065,3065,3065,0
|
|
20230919,183600,955113670,3065,3065,3065,3065,0
|
|
20230919,183500,955113670,3065,3065,3065,3065,0
|
|
20230919,183400,955113670,3065,3065,3065,3065,0
|
|
20230919,183300,955113670,3065,3065,3065,3065,0
|
|
20230919,183200,955113670,3065,3065,3065,3065,0
|
|
20230919,183100,955113670,3065,3065,3065,3065,0
|
|
20230919,183000,955113670,3065,3065,3065,3065,0
|
|
20230919,182900,955113670,3065,3065,3065,3065,0
|
|
20230919,182800,955113670,3065,3065,3065,3065,0
|
|
20230919,182700,955113670,3065,3065,3065,3065,0
|
|
20230919,182600,955113670,3065,3065,3065,3065,0
|
|
20230919,182500,955113670,3065,3065,3065,3065,0
|
|
20230919,182400,955113670,3065,3065,3065,3065,0
|
|
20230919,182300,955113670,3065,3065,3065,3065,10342
|
|
20230919,182200,955113670,3065,3065,3065,3065,0
|
|
20230919,182100,955113670,3065,3065,3065,3065,0
|
|
20230919,182000,955113670,3065,3065,3065,3065,0
|
|
20230919,181900,955113670,3065,3065,3065,3065,0
|
|
20230919,181800,955113670,3065,3065,3065,3065,0
|
|
20230919,181700,955113670,3065,3065,3065,3065,0
|
|
20230919,181600,955113670,3065,3065,3065,3065,0
|
|
20230919,181500,955113670,3065,3065,3065,3065,0
|
|
20230919,181400,955113670,3065,3065,3065,3065,0
|
|
20230919,181300,955113670,3065,3065,3065,3065,0
|
|
20230919,181200,955113670,3065,3065,3065,3065,0
|
|
20230919,181100,955113670,3065,3065,3065,3065,0
|
|
20230919,181000,955113670,3065,3065,3065,3065,0
|
|
20230919,180900,955113670,3065,3065,3065,3065,0
|
|
20230919,180800,955113670,3065,3065,3065,3065,0
|
|
20230919,180700,955113670,3065,3065,3065,3065,0
|
|
20230919,180600,955113670,3065,3065,3065,3065,0
|
|
20230919,180500,955113670,3065,3065,3065,3065,0
|
|
20230919,180400,955113670,3065,3065,3065,3065,0
|
|
20230919,180300,955113670,3065,3065,3065,3065,0
|
|
20230919,180200,955113670,3065,3065,3065,3065,0
|
|
20230919,180100,955113670,3065,3065,3065,3065,0
|
|
20230919,180000,955113670,3065,3065,3065,3065,0
|
|
20230919,175900,955113670,3065,3065,3065,3065,0
|
|
20230919,175800,955113670,3065,3065,3065,3065,0
|
|
20230919,175700,955113670,3065,3065,3065,3065,0
|
|
20230919,175600,955113670,3065,3065,3065,3065,0
|
|
20230919,175500,955113670,3065,3065,3065,3065,0
|
|
20230919,175400,955113670,3065,3065,3065,3065,0
|
|
20230919,175300,955113670,3065,3065,3065,3065,10342
|
|
20230919,175200,955113670,3065,3065,3065,3065,0
|
|
20230919,175100,955113670,3065,3065,3065,3065,0
|
|
20230919,175000,955113670,3065,3065,3065,3065,0
|
|
20230919,174900,955113670,3065,3065,3065,3065,0
|
|
20230919,174800,955113670,3065,3065,3065,3065,0
|
|
20230919,174700,955113670,3065,3065,3065,3065,0
|
|
20230919,174600,955113670,3065,3065,3065,3065,0
|
|
20230919,174500,955113670,3065,3065,3065,3065,0
|
|
20230919,174400,955113670,3065,3065,3065,3065,0
|
|
20230919,174300,955113670,3065,3065,3065,3065,0
|
|
20230919,174200,955113670,3065,3065,3065,3065,0
|
|
20230919,174100,955113670,3065,3065,3065,3065,0
|
|
20230919,174000,955113670,3065,3065,3065,3065,0
|
|
20230919,173900,955113670,3065,3065,3065,3065,0
|
|
20230919,173800,955113670,3065,3065,3065,3065,0
|
|
20230919,173700,955113670,3065,3065,3065,3065,0
|
|
20230919,173600,955113670,3065,3065,3065,3065,0
|
|
20230919,173500,955113670,3065,3065,3065,3065,0
|
|
20230919,173400,955113670,3065,3065,3065,3065,0
|
|
20230919,173300,955113670,3065,3065,3065,3065,0
|
|
20230919,173200,955113670,3065,3065,3065,3065,0
|
|
20230919,173100,955113670,3065,3065,3065,3065,0
|
|
20230919,173000,955113670,3065,3065,3065,3065,0
|
|
20230919,172900,955113670,3065,3065,3065,3065,0
|
|
20230919,172800,955113670,3065,3065,3065,3065,0
|
|
20230919,172700,955113670,3065,3065,3065,3065,0
|
|
20230919,172600,955113670,3065,3065,3065,3065,0
|
|
20230919,172500,955113670,3065,3065,3065,3065,0
|
|
20230919,172400,955113670,3065,3065,3065,3065,0
|
|
20230919,172300,955113670,3065,3065,3065,3065,10342
|
|
20230919,172200,955113670,3065,3065,3065,3065,0
|
|
20230919,172100,955113670,3065,3065,3065,3065,0
|
|
20230919,172000,955113670,3065,3065,3065,3065,0
|
|
20230919,171900,955113670,3065,3065,3065,3065,0
|
|
20230919,171800,955113670,3065,3065,3065,3065,0
|
|
20230919,171700,955113670,3065,3065,3065,3065,0
|
|
20230919,171600,955113670,3065,3065,3065,3065,0
|
|
20230919,171500,955113670,3065,3065,3065,3065,0
|
|
20230919,171400,955113670,3065,3065,3065,3065,0
|
|
20230919,171300,955113670,3065,3065,3065,3065,0
|
|
20230919,171200,955113670,3065,3065,3065,3065,0
|
|
20230919,171100,955113670,3065,3065,3065,3065,0
|
|
20230919,171000,955113670,3065,3065,3065,3065,0
|
|
20230919,170900,955113670,3065,3065,3065,3065,0
|
|
20230919,170800,955113670,3065,3065,3065,3065,0
|
|
20230919,170700,955113670,3065,3065,3065,3065,0
|
|
20230919,170600,955113670,3065,3065,3065,3065,0
|
|
20230919,170500,955113670,3065,3065,3065,3065,0
|
|
20230919,170400,955113670,3065,3065,3065,3065,0
|
|
20230919,170300,955113670,3065,3065,3065,3065,0
|
|
20230919,170200,955113670,3065,3065,3065,3065,0
|
|
20230919,170100,955113670,3065,3065,3065,3065,0
|
|
20230919,170000,955113670,3065,3065,3065,3065,0
|
|
20230919,165900,955113670,3065,3065,3065,3065,0
|
|
20230919,165800,955113670,3065,3065,3065,3065,0
|
|
20230919,165700,955113670,3065,3065,3065,3065,0
|
|
20230919,165600,955113670,3065,3065,3065,3065,0
|
|
20230919,165500,955113670,3065,3065,3065,3065,0
|
|
20230919,165400,955113670,3065,3065,3065,3065,0
|
|
20230919,165300,955113670,3065,3065,3065,3065,10342
|
|
20230919,165200,955113670,3065,3065,3065,3065,0
|
|
20230919,165100,955113670,3065,3065,3065,3065,0
|
|
20230919,165000,955113670,3065,3065,3065,3065,0
|
|
20230919,164900,955113670,3065,3065,3065,3065,0
|
|
20230919,164800,955113670,3065,3065,3065,3065,0
|
|
20230919,164700,955113670,3065,3065,3065,3065,0
|
|
20230919,164600,955113670,3065,3065,3065,3065,0
|
|
20230919,164500,955113670,3065,3065,3065,3065,0
|
|
20230919,164400,955113670,3065,3065,3065,3065,0
|
|
20230919,164300,955113670,3065,3065,3065,3065,0
|
|
20230919,164200,955113670,3065,3065,3065,3065,0
|
|
20230919,164100,955113670,3065,3065,3065,3065,0
|
|
20230919,164000,955113670,3065,3065,3065,3065,0
|
|
20230919,163900,955113670,3065,3065,3065,3065,0
|
|
20230919,163800,955113670,3065,3065,3065,3065,0
|
|
20230919,163700,955113670,3065,3065,3065,3065,0
|
|
20230919,163600,955113670,3065,3065,3065,3065,0
|
|
20230919,163500,955113670,3065,3065,3065,3065,0
|
|
20230919,163400,955113670,3065,3065,3065,3065,0
|
|
20230919,163300,955113670,3065,3065,3065,3065,0
|
|
20230919,163200,955113670,3065,3065,3065,3065,0
|
|
20230919,163100,955113670,3065,3065,3065,3065,0
|
|
20230919,163000,955113670,3065,3065,3065,3065,0
|
|
20230919,162900,955113670,3065,3065,3065,3065,0
|
|
20230919,162800,955113670,3065,3065,3065,3065,0
|
|
20230919,162700,955113670,3065,3065,3065,3065,0
|
|
20230919,162600,955113670,3065,3065,3065,3065,0
|
|
20230919,162500,955113670,3065,3065,3065,3065,0
|
|
20230919,162400,955113670,3065,3065,3065,3065,0
|
|
20230919,162300,955113670,3065,3065,3065,3065,10342
|
|
20230919,162200,955113670,3065,3065,3065,3065,0
|
|
20230919,162100,955113670,3065,3065,3065,3065,0
|
|
20230919,162000,955113670,3065,3065,3065,3065,0
|
|
20230919,161900,955113670,3065,3065,3065,3065,0
|
|
20230919,161800,955113670,3065,3065,3065,3065,0
|
|
20230919,161700,955113670,3065,3065,3065,3065,0
|
|
20230919,161600,955113670,3065,3065,3065,3065,0
|
|
20230919,161500,955113670,3065,3065,3065,3065,0
|
|
20230919,161400,955113670,3065,3065,3065,3065,0
|
|
20230919,161300,955113670,3065,3065,3065,3065,0
|
|
20230919,161200,955113670,3065,3065,3065,3065,0
|
|
20230919,161100,955113670,3065,3065,3065,3065,0
|
|
20230919,161000,955113670,3065,3065,3065,3065,0
|
|
20230919,160900,955113670,3065,3065,3065,3065,0
|
|
20230919,160800,955113670,3065,3065,3065,3065,0
|
|
20230919,160700,955113670,3065,3065,3065,3065,0
|
|
20230919,160600,955113670,3065,3065,3065,3065,0
|
|
20230919,160500,955113670,3065,3065,3065,3065,0
|
|
20230919,160400,955113670,3065,3065,3065,3065,0
|
|
20230919,160300,955113670,3065,3065,3065,3065,0
|
|
20230919,160200,955113670,3065,3065,3065,3065,0
|
|
20230919,160100,955113670,3065,3065,3065,3065,0
|
|
20230919,160000,955113670,3065,3065,3065,3065,0
|
|
20230919,155900,955113670,3065,3065,3065,3065,0
|
|
20230919,155800,955113670,3065,3065,3065,3065,0
|
|
20230919,155700,955113670,3065,3065,3065,3065,0
|
|
20230919,155600,955113670,3065,3065,3065,3065,0
|
|
20230919,155500,955113670,3065,3065,3065,3065,0
|
|
20230919,155400,955113670,3065,3065,3065,3065,0
|
|
20230919,155300,955113670,3065,3065,3065,3065,10342
|
|
20230919,155200,955113670,3065,3065,3065,3065,0
|
|
20230919,155100,955113670,3065,3065,3065,3065,0
|
|
20230919,155000,955113670,3065,3065,3065,3065,0
|
|
20230919,154900,955113670,3065,3065,3065,3065,0
|
|
20230919,154800,955113670,3065,3065,3065,3065,0
|
|
20230919,154700,955113670,3065,3065,3065,3065,0
|
|
20230919,154600,955113670,3065,3065,3065,3065,0
|
|
20230919,154500,955113670,3065,3065,3065,3065,0
|
|
20230919,154400,955113670,3065,3065,3065,3065,0
|
|
20230919,154300,955113670,3065,3065,3065,3065,0
|
|
20230919,154200,955113670,3065,3065,3065,3065,0
|
|
20230919,154100,955113670,3065,3065,3065,3065,0
|
|
20230919,154000,955113670,3065,3065,3065,3065,0
|
|
20230919,153900,955113670,3065,3065,3065,3065,0
|
|
20230919,153800,955113670,3065,3065,3065,3065,0
|
|
20230919,153700,955113670,3065,3065,3065,3065,0
|
|
20230919,153600,955113670,3065,3065,3065,3065,0
|
|
20230919,153500,955113670,3065,3065,3065,3065,0
|
|
20230919,153400,955113670,3065,3065,3065,3065,0
|
|
20230919,153300,955113670,3065,3065,3065,3065,0
|
|
20230919,153200,955113670,3065,3065,3065,3065,0
|
|
20230919,153100,955113670,3065,3065,3065,3065,0
|
|
20230919,153000,955113670,3065,3065,3065,3065,10342
|
|
20230919,152900,923415440,3075,3075,3075,3075,0
|
|
20230919,152800,923415440,3075,3075,3075,3075,0
|
|
20230919,152700,923415440,3075,3075,3075,3075,0
|
|
20230919,152600,923415440,3075,3075,3075,3075,0
|
|
20230919,152500,923415440,3075,3075,3075,3075,0
|
|
20230919,152400,923415440,3075,3075,3075,3075,0
|
|
20230919,152300,923415440,3075,3075,3075,3075,0
|
|
20230919,152200,923415440,3075,3075,3075,3075,0
|
|
20230919,152100,923415440,3075,3075,3075,3075,0
|
|
20230919,152000,923415440,3075,3075,3075,3075,0
|
|
20230919,151900,923415440,3075,3070,3075,3070,306
|
|
20230919,151800,922474765,3075,3075,3075,3075,31
|
|
20230919,151700,922379440,3075,3075,3075,3075,1000
|
|
20230919,151600,919304440,3075,3075,3075,3075,1
|
|
20230919,151500,919301365,3075,3075,3075,3075,1
|
|
20230919,151400,919298290,3070,3070,3070,3070,323
|
|
20230919,151300,918306680,3070,3070,3070,3070,56
|
|
20230919,151200,918134760,3070,3065,3070,3065,297
|
|
20230919,151100,917224205,3065,3065,3070,3065,693
|
|
20230919,151000,915100155,3060,3065,3065,3060,3287
|
|
20230919,150900,905029740,3060,3065,3065,3060,336
|
|
20230919,150800,903999905,3065,3065,3065,3065,903
|
|
20230919,150700,901232210,3065,3070,3070,3065,2264
|
|
20230919,150600,894286505,3070,3070,3070,3070,0
|
|
20230919,150500,894286505,3070,3075,3075,3070,1100
|
|
20230919,150400,890909005,3070,3080,3080,3070,1283
|
|
20230919,150300,886969695,3080,3070,3080,3070,1986
|
|
20230919,150200,880865570,3070,3070,3070,3070,434
|
|
20230919,150100,879533190,3070,3070,3070,3070,2331
|
|
20230919,150000,872377020,3070,3070,3070,3070,151
|
|
20230919,145900,871913450,3070,3070,3070,3070,11
|
|
20230919,145800,871879680,3070,3070,3070,3070,50
|
|
20230919,145700,871726180,3070,3070,3070,3070,0
|
|
20230919,145600,871726180,3070,3070,3070,3070,20
|
|
20230919,145500,871664780,3070,3070,3070,3070,179
|
|
20230919,145400,871115250,3070,3070,3070,3070,0
|
|
20230919,145300,871115250,3070,3070,3070,3070,10
|
|
20230919,145200,871084550,3070,3065,3070,3065,617
|
|
20230919,145100,869191930,3070,3070,3070,3070,711
|
|
20230919,145000,867009160,3065,3070,3070,3065,1020
|
|
20230919,144900,863878090,3070,3070,3070,3070,2143
|
|
20230919,144800,857299080,3075,3075,3075,3075,75
|
|
20230919,144700,857068455,3075,3075,3075,3075,3
|
|
20230919,144600,857059230,3075,3075,3075,3075,0
|
|
20230919,144500,857059230,3075,3075,3075,3075,170
|
|
20230919,144400,856536480,3080,3080,3080,3080,28
|
|
20230919,144300,856450240,3080,3080,3080,3080,32
|
|
20230919,144200,856351680,3070,3070,3070,3070,0
|
|
20230919,144100,856351680,3070,3070,3070,3070,973
|
|
20230919,144000,853364570,3080,3080,3080,3080,1
|
|
20230919,143900,853361490,3080,3080,3080,3070,817
|
|
20230919,143800,850846130,3070,3075,3085,3070,756
|
|
20230919,143700,848524260,3075,3080,3080,3070,1512
|
|
20230919,143600,843879700,3080,3080,3080,3080,28
|
|
20230919,143500,843793460,3075,3075,3075,3075,4758
|
|
20230919,143400,829162610,3080,3075,3080,3075,12
|
|
20230919,143300,829125660,3080,3080,3080,3080,146
|
|
20230919,143200,828675980,3080,3080,3080,3080,1
|
|
20230919,143100,828672900,3080,3080,3080,3080,407
|
|
20230919,143000,827419340,3080,3075,3080,3075,557
|
|
20230919,142900,825706280,3080,3080,3080,3080,6
|
|
20230919,142800,825687800,3080,3080,3080,3080,908
|
|
20230919,142700,822891160,3080,3085,3085,3080,16
|
|
20230919,142600,822841855,3085,3085,3085,3080,600
|
|
20230919,142500,820992855,3085,3080,3085,3080,476
|
|
20230919,142400,819524445,3080,3075,3080,3075,2460
|
|
20230919,142300,811949325,3075,3075,3075,3075,1464
|
|
20230919,142200,807447525,3075,3075,3075,3075,0
|
|
20230919,142100,807447525,3075,3075,3075,3075,1272
|
|
20230919,142000,803536125,3070,3075,3075,3070,2300
|
|
20230919,141900,796470125,3075,3075,3075,3075,10
|
|
20230919,141800,796439375,3070,3070,3070,3070,758
|
|
20230919,141700,794112315,3070,3075,3075,3070,1023
|
|
20230919,141600,790971590,3070,3070,3070,3070,300
|
|
20230919,141500,790050590,3070,3075,3075,3070,2200
|
|
20230919,141400,783295590,3075,3075,3075,3075,2
|
|
20230919,141300,783289440,3075,3075,3075,3075,100
|
|
20230919,141200,782981940,3075,3070,3075,3070,277
|
|
20230919,141100,782130550,3070,3070,3070,3070,400
|
|
20230919,141000,780902550,3070,3070,3070,3070,3000
|
|
20230919,140900,771692550,3070,3075,3075,3070,912
|
|
20230919,140800,768889625,3075,3070,3075,3070,213
|
|
20230919,140700,768235215,3065,3065,3065,3065,850
|
|
20230919,140600,765629965,3065,3065,3065,3065,0
|
|
20230919,140500,765629965,3065,3065,3065,3065,68
|
|
20230919,140400,765421545,3065,3060,3065,3060,670
|
|
20230919,140300,763371330,3055,3060,3060,3055,1001
|
|
20230919,140200,760313270,3060,3065,3065,3060,892
|
|
20230919,140100,757583440,3065,3060,3065,3060,67
|
|
20230919,140000,757378335,3070,3070,3070,3070,4
|
|
20230919,135900,757366055,3070,3070,3070,3070,0
|
|
20230919,135800,757366055,3070,3060,3070,3060,210
|
|
20230919,135700,756723355,3070,3070,3070,3070,100
|
|
20230919,135600,756416355,3070,3065,3070,3065,1490
|
|
20230919,135500,751842595,3065,3065,3065,3065,8
|
|
20230919,135400,751818075,3060,3060,3060,3060,100
|
|
20230919,135300,751512075,3070,3060,3070,3060,241
|
|
20230919,135200,750774605,3070,3060,3070,3060,3468
|
|
20230919,135100,740162505,3060,3055,3060,3055,31
|
|
20230919,135000,740067795,3060,3060,3060,3050,14556
|
|
20230919,134900,695641640,3060,3060,3065,3060,4420
|
|
20230919,134800,682115935,3065,3065,3065,3065,1238
|
|
20230919,134700,678321465,3065,3065,3065,3065,3750
|
|
20230919,134600,666827715,3065,3070,3070,3065,90
|
|
20230919,134500,666551835,3070,3070,3070,3070,10
|
|
20230919,134400,666521135,3070,3070,3070,3065,1596
|
|
20230919,134300,661626415,3070,3080,3080,3070,1310
|
|
20230919,134200,657596615,3070,3080,3080,3070,262
|
|
20230919,134100,656791170,3080,3085,3085,3080,916
|
|
20230919,134000,653969880,3085,3085,3085,3085,7
|
|
20230919,133900,653948285,3095,3095,3095,3095,0
|
|
20230919,133800,653948285,3095,3080,3095,3080,200
|
|
20230919,133700,653332270,3080,3080,3080,3080,1
|
|
20230919,133600,653329190,3075,3075,3075,3075,1893
|
|
20230919,133500,647508215,3075,3070,3075,3065,5566
|
|
20230919,133400,630396125,3065,3065,3065,3065,3480
|
|
20230919,133300,619729925,3070,3075,3075,3070,947
|
|
20230919,133200,616822385,3075,3075,3080,3070,737
|
|
20230919,133100,614559305,3075,3075,3075,3075,248
|
|
20230919,133000,613796705,3080,3080,3080,3080,104
|
|
20230919,132900,613476385,3075,3075,3075,3075,300
|
|
20230919,132800,612553885,3075,3075,3075,3075,0
|
|
20230919,132700,612553885,3075,3075,3075,3075,50
|
|
20230919,132600,612400135,3070,3075,3075,3070,699
|
|
20230919,132500,610250715,3070,3070,3070,3070,633
|
|
20230919,132400,608307405,3075,3075,3075,3075,1782
|
|
20230919,132300,602827755,3080,3080,3080,3080,103
|
|
20230919,132200,602510515,3085,3085,3085,3085,2
|
|
20230919,132100,602504345,3085,3085,3085,3080,3254
|
|
20230919,132000,592475755,3085,3085,3085,3085,0
|
|
20230919,131900,592475755,3085,3085,3085,3085,10
|
|
20230919,131800,592444905,3085,3085,3090,3085,1006
|
|
20230919,131700,589341380,3085,3080,3085,3080,63
|
|
20230919,131600,589147315,3080,3080,3080,3080,141
|
|
20230919,131500,588713035,3075,3075,3075,3075,729
|
|
20230919,131400,586471360,3075,3085,3085,3075,2355
|
|
20230919,131300,579217975,3085,3080,3085,3080,260
|
|
20230919,131200,578417110,3085,3085,3085,3085,0
|
|
20230919,131100,578417110,3085,3085,3085,3085,607
|
|
20230919,131000,576544515,3085,3085,3085,3085,300
|
|
20230919,130900,575619015,3085,3085,3085,3085,0
|
|
20230919,130800,575619015,3085,3085,3085,3085,726
|
|
20230919,130700,573379305,3085,3085,3085,3085,1599
|
|
20230919,130600,568446390,3085,3085,3085,3085,1
|
|
20230919,130500,568443305,3085,3090,3090,3085,1044
|
|
20230919,130400,565221815,3090,3090,3090,3090,150
|
|
20230919,130300,564758315,3090,3090,3090,3090,48
|
|
20230919,130200,564609995,3085,3090,3090,3085,2100
|
|
20230919,130100,558130995,3090,3090,3090,3090,850
|
|
20230919,130000,555504495,3090,3090,3090,3090,2500
|
|
20230919,125900,547779495,3090,3090,3090,3090,100
|
|
20230919,125800,547470495,3085,3085,3085,3085,1045
|
|
20230919,125700,544246670,3085,3085,3085,3085,2000
|
|
20230919,125600,538076670,3100,3085,3100,3085,33
|
|
20230919,125500,537974385,3090,3090,3090,3090,52
|
|
20230919,125400,537813705,3090,3100,3100,3090,8576
|
|
20230919,125300,511313855,3090,3095,3095,3090,160
|
|
20230919,125200,510819270,3095,3095,3095,3095,0
|
|
20230919,125100,510819270,3095,3095,3095,3095,1327
|
|
20230919,125000,506712205,3095,3100,3100,3095,163
|
|
20230919,124900,506207670,3095,3095,3095,3095,140
|
|
20230919,124800,505774370,3095,3095,3095,3095,0
|
|
20230919,124700,505774370,3095,3095,3095,3095,0
|
|
20230919,124600,505774370,3095,3095,3095,3095,0
|
|
20230919,124500,505774370,3095,3095,3095,3095,1
|
|
20230919,124400,505771275,3100,3100,3100,3100,0
|
|
20230919,124300,505771275,3100,3100,3100,3100,10
|
|
20230919,124200,505740275,3100,3095,3100,3095,1483
|
|
20230919,124100,501149930,3095,3095,3095,3095,571
|
|
20230919,124000,499382685,3100,3100,3100,3100,0
|
|
20230919,123900,499382685,3100,3100,3100,3100,9
|
|
20230919,123800,499354785,3090,3100,3100,3090,985
|
|
20230919,123700,496310615,3100,3095,3100,3095,2137
|
|
20230919,123600,489696200,3100,3100,3100,3100,7
|
|
20230919,123500,489674500,3100,3100,3100,3100,7
|
|
20230919,123400,489652800,3095,3095,3095,3095,0
|
|
20230919,123300,489652800,3095,3100,3100,3095,11
|
|
20230919,123200,489618745,3100,3100,3100,3100,578
|
|
20230919,123100,487826945,3100,3100,3100,3100,581
|
|
20230919,123000,486025845,3100,3105,3105,3100,1010
|
|
20230919,122900,482894795,3095,3105,3105,3095,1602
|
|
20230919,122800,477929930,3105,3105,3105,3105,1
|
|
20230919,122700,477926825,3105,3105,3105,3105,2
|
|
20230919,122600,477920615,3095,3095,3095,3095,0
|
|
20230919,122500,477920615,3095,3100,3100,3095,730
|
|
20230919,122400,475659910,3100,3100,3100,3100,20
|
|
20230919,122300,475597910,3100,3100,3100,3100,980
|
|
20230919,122200,472559910,3100,3095,3110,3095,3625
|
|
20230919,122100,461310800,3100,3100,3100,3100,0
|
|
20230919,122000,461310800,3100,3100,3100,3100,0
|
|
20230919,121900,461310800,3100,3100,3100,3100,0
|
|
20230919,121800,461310800,3100,3100,3100,3100,264
|
|
20230919,121700,460492400,3100,3100,3100,3100,0
|
|
20230919,121600,460492400,3100,3100,3100,3100,641
|
|
20230919,121500,458505300,3100,3095,3100,3095,1998
|
|
20230919,121400,452318000,3095,3095,3095,3095,1
|
|
20230919,121300,452314905,3095,3095,3095,3095,676
|
|
20230919,121200,450222685,3095,3100,3100,3095,33
|
|
20230919,121100,450120545,3100,3100,3100,3100,73
|
|
20230919,121000,449894245,3095,3095,3095,3095,200
|
|
20230919,120900,449275245,3095,3100,3100,3095,112
|
|
20230919,120800,448928545,3100,3100,3100,3100,1016
|
|
20230919,120700,445778945,3100,3100,3100,3095,369
|
|
20230919,120600,444636205,3100,3100,3100,3100,994
|
|
20230919,120500,441554805,3100,3100,3100,3100,5
|
|
20230919,120400,441539305,3100,3100,3100,3100,1
|
|
20230919,120300,441536205,3100,3100,3100,3100,322
|
|
20230919,120200,440538005,3100,3100,3100,3100,8
|
|
20230919,120100,440513205,3095,3100,3100,3095,1114
|
|
20230919,120000,437063805,3100,3100,3100,3100,709
|
|
20230919,115900,434865905,3100,3100,3100,3100,351
|
|
20230919,115800,433777805,3100,3100,3100,3100,103
|
|
20230919,115700,433458505,3100,3100,3100,3100,100
|
|
20230919,115600,433148505,3100,3100,3100,3100,970
|
|
20230919,115500,430141505,3100,3100,3100,3100,30
|
|
20230919,115400,430048505,3100,3100,3100,3100,1
|
|
20230919,115300,430045405,3095,3095,3095,3095,1999
|
|
20230919,115200,423858500,3100,3095,3100,3095,142
|
|
20230919,115100,423419000,3095,3100,3100,3095,2903
|
|
20230919,115000,414433200,3100,3100,3100,3100,13120
|
|
20230919,114900,373761200,3105,3110,3110,3105,77
|
|
20230919,114800,373522105,3110,3110,3110,3100,342
|
|
20230919,114700,372461805,3110,3105,3110,3105,59
|
|
20230919,114600,372278320,3105,3110,3110,3105,84
|
|
20230919,114500,372017405,3105,3105,3105,3100,1049
|
|
20230919,114400,368760460,3105,3105,3110,3100,6643
|
|
20230919,114300,348163860,3105,3110,3110,3105,2001
|
|
20230919,114200,341950750,3105,3105,3105,3105,343
|
|
20230919,114100,340885735,3110,3110,3110,3105,207
|
|
20230919,114000,340242965,3110,3110,3110,3110,1
|
|
20230919,113900,340239855,3110,3105,3110,3105,101
|
|
20230919,113800,339926245,3110,3110,3110,3110,1
|
|
20230919,113700,339923135,3110,3110,3110,3110,1
|
|
20230919,113600,339920025,3105,3110,3110,3105,321
|
|
20230919,113500,338922820,3110,3110,3110,3110,0
|
|
20230919,113400,338922820,3110,3105,3110,3105,765
|
|
20230919,113300,336545570,3110,3105,3110,3105,760
|
|
20230919,113200,334183870,3105,3105,3105,3105,505
|
|
20230919,113100,332615845,3110,3110,3110,3110,45
|
|
20230919,113000,332475895,3110,3110,3110,3110,40
|
|
20230919,112900,332351495,3110,3110,3110,3110,0
|
|
20230919,112800,332351495,3110,3110,3110,3110,1
|
|
20230919,112700,332348385,3110,3125,3125,3110,349
|
|
20230919,112600,331262495,3125,3125,3125,3125,0
|
|
20230919,112500,331262495,3125,3125,3125,3125,0
|
|
20230919,112400,331262495,3125,3125,3125,3125,0
|
|
20230919,112300,331262495,3125,3110,3125,3110,1135
|
|
20230919,112200,327716220,3115,3115,3115,3115,44
|
|
20230919,112100,327579160,3125,3115,3125,3115,2
|
|
20230919,112000,327572920,3125,3125,3125,3125,0
|
|
20230919,111900,327572920,3125,3125,3125,3125,2
|
|
20230919,111800,327566670,3125,3125,3125,3125,0
|
|
20230919,111700,327566670,3125,3115,3125,3115,33
|
|
20230919,111600,327463720,3120,3120,3120,3120,0
|
|
20230919,111500,327463720,3120,3120,3120,3120,1
|
|
20230919,111400,327460600,3120,3110,3120,3100,2704
|
|
20230919,111300,319071065,3120,3120,3120,3120,0
|
|
20230919,111200,319071065,3120,3120,3120,3120,96
|
|
20230919,111100,318771545,3120,3110,3120,3110,1255
|
|
20230919,111000,314868475,3110,3110,3110,3110,0
|
|
20230919,110900,314868475,3110,3115,3115,3110,747
|
|
20230919,110800,312542495,3120,3120,3120,3120,1
|
|
20230919,110700,312539375,3115,3115,3115,3115,145
|
|
20230919,110600,312087700,3120,3120,3120,3120,8
|
|
20230919,110500,312062740,3115,3115,3115,3115,95
|
|
20230919,110400,311766815,3120,3120,3120,3120,1
|
|
20230919,110300,311763695,3120,3120,3120,3120,2
|
|
20230919,110200,311757455,3115,3120,3120,3115,2
|
|
20230919,110100,311751220,3120,3120,3120,3120,15
|
|
20230919,110000,311704420,3120,3120,3120,3110,266
|
|
20230919,105900,310877110,3105,3105,3125,3105,695
|
|
20230919,105800,308719025,3125,3100,3125,3100,503
|
|
20230919,105700,307159650,3100,3125,3125,3100,802
|
|
20230919,105600,304673335,3100,3110,3110,3100,14931
|
|
20230919,105500,258383335,3100,3130,3130,3100,15020
|
|
20230919,105400,211745670,3130,3130,3130,3130,0
|
|
20230919,105300,211745670,3130,3130,3130,3130,10
|
|
20230919,105200,211714370,3130,3130,3130,3130,70
|
|
20230919,105100,211495270,3130,3130,3130,3130,0
|
|
20230919,105000,211495270,3130,3130,3130,3130,0
|
|
20230919,104900,211495270,3130,3130,3130,3130,0
|
|
20230919,104800,211495270,3130,3130,3130,3130,37
|
|
20230919,104700,211379460,3120,3130,3130,3120,664
|
|
20230919,104600,209301580,3130,3130,3130,3130,33
|
|
20230919,104500,209198290,3130,3130,3130,3130,20
|
|
20230919,104400,209135690,3130,3115,3130,3115,2
|
|
20230919,104300,209129445,3115,3120,3120,3115,6345
|
|
20230919,104200,189342270,3125,3125,3125,3125,44
|
|
20230919,104100,189204770,3125,3130,3130,3125,40
|
|
20230919,104000,189079620,3130,3130,3130,3130,30
|
|
20230919,103900,188985720,3125,3125,3125,3125,7
|
|
20230919,103800,188963845,3125,3125,3125,3120,181
|
|
20230919,103700,188398670,3125,3125,3125,3125,0
|
|
20230919,103600,188398670,3125,3125,3125,3125,18
|
|
20230919,103500,188342420,3130,3130,3130,3130,0
|
|
20230919,103400,188342420,3130,3130,3130,3130,0
|
|
20230919,103300,188342420,3130,3125,3130,3125,150
|
|
20230919,103200,187873665,3125,3125,3125,3125,0
|
|
20230919,103100,187873665,3125,3130,3130,3125,35
|
|
20230919,103000,187764120,3130,3125,3130,3125,112
|
|
20230919,102900,187413905,3120,3120,3120,3120,28
|
|
20230919,102800,187326545,3125,3125,3125,3125,1
|
|
20230919,102700,187323420,3115,3120,3120,3115,5045
|
|
20230919,102600,171584555,3120,3125,3130,3120,724
|
|
20230919,102500,169320025,3125,3125,3125,3125,0
|
|
20230919,102400,169320025,3125,3125,3125,3120,1222
|
|
20230919,102300,165501790,3130,3130,3130,3130,0
|
|
20230919,102200,165501790,3130,3130,3130,3130,0
|
|
20230919,102100,165501790,3130,3130,3130,3130,1665
|
|
20230919,102000,160290340,3130,3130,3130,3130,0
|
|
20230919,101900,160290340,3130,3130,3130,3130,10
|
|
20230919,101800,160259040,3130,3130,3130,3130,106
|
|
20230919,101700,159927260,3130,3130,3130,3130,400
|
|
20230919,101600,158675260,3140,3140,3140,3140,431
|
|
20230919,101500,157321920,3150,3150,3150,3150,5
|
|
20230919,101400,157306170,3150,3150,3150,3150,0
|
|
20230919,101300,157306170,3150,3150,3150,3150,1
|
|
20230919,101200,157303020,3150,3145,3150,3145,13
|
|
20230919,101100,157262130,3150,3150,3150,3150,119
|
|
20230919,101000,156887280,3150,3130,3150,3130,101
|
|
20230919,100900,156571130,3130,3135,3135,3130,292
|
|
20230919,100800,155656710,3130,3130,3130,3130,2103
|
|
20230919,100700,149074320,3130,3130,3130,3130,501
|
|
20230919,100600,147506190,3130,3130,3130,3130,506
|
|
20230919,100500,145922410,3125,3125,3125,3125,0
|
|
20230919,100400,145922410,3125,3125,3125,3125,0
|
|
20230919,100300,145922410,3125,3125,3125,3125,0
|
|
20230919,100200,145922410,3125,3125,3125,3125,0
|
|
20230919,100100,145922410,3125,3125,3125,3125,1966
|
|
20230919,100000,139778660,3125,3125,3125,3125,0
|
|
20230919,095900,139778660,3125,3125,3125,3125,286
|
|
20230919,095800,138884910,3125,3125,3125,3125,0
|
|
20230919,095700,138884910,3125,3125,3125,3125,1700
|
|
20230919,095600,133572410,3125,3125,3125,3125,0
|
|
20230919,095500,133572410,3125,3125,3125,3125,459
|
|
20230919,095400,132138035,3125,3130,3130,3125,30
|
|
20230919,095300,132044235,3125,3125,3125,3125,55
|
|
20230919,095200,131872360,3130,3130,3130,3130,20
|
|
20230919,095100,131809760,3130,3130,3130,3130,240
|
|
20230919,095000,131058560,3130,3130,3130,3130,100
|
|
20230919,094900,130745560,3130,3130,3130,3130,300
|
|
20230919,094800,129806560,3135,3120,3135,3120,6
|
|
20230919,094700,129787825,3120,3120,3120,3120,0
|
|
20230919,094600,129787825,3120,3125,3125,3120,150
|
|
20230919,094500,129319680,3140,3125,3140,3125,1983
|
|
20230919,094400,123095820,3125,3125,3125,3125,0
|
|
20230919,094300,123095820,3125,3125,3125,3125,32
|
|
20230919,094200,122995820,3120,3120,3120,3120,1314
|
|
20230919,094100,118896140,3125,3125,3125,3125,1
|
|
20230919,094000,118893015,3125,3130,3130,3125,2766
|
|
20230919,093900,110248170,3130,3130,3130,3130,415
|
|
20230919,093800,108949220,3130,3130,3130,3130,4
|
|
20230919,093700,108936700,3145,3130,3145,3130,8
|
|
20230919,093600,108911630,3125,3145,3145,3125,20
|
|
20230919,093500,108849000,3150,3130,3150,3130,9
|
|
20230919,093400,108820810,3130,3150,3150,3130,757
|
|
20230919,093300,106451380,3150,3150,3150,3150,8
|
|
20230919,093200,106426180,3150,3150,3150,3150,4
|
|
20230919,093100,106413580,3150,3150,3150,3150,3
|
|
20230919,093000,106404130,3150,3145,3150,3130,1867
|
|
20230919,092900,100554130,3150,3150,3150,3150,1063
|
|
20230919,092800,97205680,3155,3155,3155,3150,33
|
|
20230919,092700,97101615,3150,3140,3150,3140,1700
|
|
20230919,092600,91746675,3140,3135,3140,3135,132
|
|
20230919,092500,91332415,3135,3135,3135,3130,487
|
|
20230919,092400,89806930,3125,3125,3130,3125,3243
|
|
20230919,092300,79672545,3125,3125,3125,3125,890
|
|
20230919,092200,76891295,3125,3125,3125,3125,716
|
|
20230919,092100,74653795,3125,3125,3125,3125,0
|
|
20230919,092000,74653795,3125,3125,3125,3125,206
|
|
20230919,091900,74010045,3125,3125,3140,3125,903
|
|
20230919,091800,71185170,3150,3150,3150,3150,0
|
|
20230919,091700,71185170,3150,3150,3150,3130,786
|
|
20230919,091600,68724910,3135,3135,3135,3135,100
|
|
20230919,091500,68411410,3135,3150,3150,3135,1028
|
|
20230919,091400,65188500,3155,3150,3155,3135,261
|
|
20230919,091300,64366455,3150,3145,3150,3135,1670
|
|
20230919,091200,59124445,3145,3145,3145,3145,3
|
|
20230919,091100,59115010,3145,3140,3145,3140,429
|
|
20230919,091000,57767945,3140,3130,3140,3125,615
|
|
20230919,090900,55841750,3130,3130,3130,3125,61
|
|
20230919,090800,55651020,3125,3125,3125,3125,342
|
|
20230919,090700,54582270,3125,3130,3130,3125,244
|
|
20230919,090600,53819760,3130,3130,3135,3125,29
|
|
20230919,090500,53728985,3130,3130,3130,3125,163
|
|
20230919,090400,53219010,3130,3130,3130,3125,147
|
|
20230919,090300,52759385,3130,3130,3130,3125,2789
|
|
20230919,090200,44037260,3130,3145,3145,3125,2389
|
|
20230919,090100,36556090,3145,3150,3150,3140,2181
|
|
20230919,090000,29687615,3150,3125,3180,3125,9499
|