660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195700,537304330,3115,3115,3115,3115,938
|
|
20230921,195600,537304330,3115,3115,3115,3115,0
|
|
20230921,195500,537304330,3115,3115,3115,3115,0
|
|
20230921,195400,537304330,3115,3115,3115,3115,0
|
|
20230921,195300,537304330,3115,3115,3115,3115,0
|
|
20230921,195200,537304330,3115,3115,3115,3115,0
|
|
20230921,195100,537304330,3115,3115,3115,3115,0
|
|
20230921,195000,537304330,3115,3115,3115,3115,0
|
|
20230921,194900,537304330,3115,3115,3115,3115,0
|
|
20230921,194800,537304330,3115,3115,3115,3115,0
|
|
20230921,194700,537304330,3115,3115,3115,3115,0
|
|
20230921,194600,537304330,3115,3115,3115,3115,0
|
|
20230921,194500,537304330,3115,3115,3115,3115,0
|
|
20230921,194400,537304330,3115,3115,3115,3115,0
|
|
20230921,194300,537304330,3115,3115,3115,3115,0
|
|
20230921,194200,537304330,3115,3115,3115,3115,0
|
|
20230921,194100,537304330,3115,3115,3115,3115,0
|
|
20230921,194000,537304330,3115,3115,3115,3115,0
|
|
20230921,193900,537304330,3115,3115,3115,3115,0
|
|
20230921,193800,537304330,3115,3115,3115,3115,0
|
|
20230921,193700,537304330,3115,3115,3115,3115,0
|
|
20230921,193600,537304330,3115,3115,3115,3115,0
|
|
20230921,193500,537304330,3115,3115,3115,3115,0
|
|
20230921,193400,537304330,3115,3115,3115,3115,0
|
|
20230921,193300,537304330,3115,3115,3115,3115,0
|
|
20230921,193200,537304330,3115,3115,3115,3115,0
|
|
20230921,193100,537304330,3115,3115,3115,3115,0
|
|
20230921,193000,537304330,3115,3115,3115,3115,0
|
|
20230921,192900,537304330,3115,3115,3115,3115,0
|
|
20230921,192800,537304330,3115,3115,3115,3115,0
|
|
20230921,192700,537304330,3115,3115,3115,3115,938
|
|
20230921,192600,537304330,3115,3115,3115,3115,0
|
|
20230921,192500,537304330,3115,3115,3115,3115,0
|
|
20230921,192400,537304330,3115,3115,3115,3115,0
|
|
20230921,192300,537304330,3115,3115,3115,3115,0
|
|
20230921,192200,537304330,3115,3115,3115,3115,0
|
|
20230921,192100,537304330,3115,3115,3115,3115,0
|
|
20230921,192000,537304330,3115,3115,3115,3115,0
|
|
20230921,191900,537304330,3115,3115,3115,3115,0
|
|
20230921,191800,537304330,3115,3115,3115,3115,0
|
|
20230921,191700,537304330,3115,3115,3115,3115,0
|
|
20230921,191600,537304330,3115,3115,3115,3115,0
|
|
20230921,191500,537304330,3115,3115,3115,3115,0
|
|
20230921,191400,537304330,3115,3115,3115,3115,0
|
|
20230921,191300,537304330,3115,3115,3115,3115,0
|
|
20230921,191200,537304330,3115,3115,3115,3115,0
|
|
20230921,191100,537304330,3115,3115,3115,3115,0
|
|
20230921,191000,537304330,3115,3115,3115,3115,0
|
|
20230921,190900,537304330,3115,3115,3115,3115,0
|
|
20230921,190800,537304330,3115,3115,3115,3115,0
|
|
20230921,190700,537304330,3115,3115,3115,3115,0
|
|
20230921,190600,537304330,3115,3115,3115,3115,0
|
|
20230921,190500,537304330,3115,3115,3115,3115,0
|
|
20230921,190400,537304330,3115,3115,3115,3115,0
|
|
20230921,190300,537304330,3115,3115,3115,3115,0
|
|
20230921,190200,537304330,3115,3115,3115,3115,0
|
|
20230921,190100,537304330,3115,3115,3115,3115,0
|
|
20230921,190000,537304330,3115,3115,3115,3115,0
|
|
20230921,185900,537304330,3115,3115,3115,3115,0
|
|
20230921,185800,537304330,3115,3115,3115,3115,0
|
|
20230921,185700,537304330,3115,3115,3115,3115,938
|
|
20230921,185600,537304330,3115,3115,3115,3115,0
|
|
20230921,185500,537304330,3115,3115,3115,3115,0
|
|
20230921,185400,537304330,3115,3115,3115,3115,0
|
|
20230921,185300,537304330,3115,3115,3115,3115,0
|
|
20230921,185200,537304330,3115,3115,3115,3115,0
|
|
20230921,185100,537304330,3115,3115,3115,3115,0
|
|
20230921,185000,537304330,3115,3115,3115,3115,0
|
|
20230921,184900,537304330,3115,3115,3115,3115,0
|
|
20230921,184800,537304330,3115,3115,3115,3115,0
|
|
20230921,184700,537304330,3115,3115,3115,3115,0
|
|
20230921,184600,537304330,3115,3115,3115,3115,0
|
|
20230921,184500,537304330,3115,3115,3115,3115,0
|
|
20230921,184400,537304330,3115,3115,3115,3115,0
|
|
20230921,184300,537304330,3115,3115,3115,3115,0
|
|
20230921,184200,537304330,3115,3115,3115,3115,0
|
|
20230921,184100,537304330,3115,3115,3115,3115,0
|
|
20230921,184000,537304330,3115,3115,3115,3115,0
|
|
20230921,183900,537304330,3115,3115,3115,3115,0
|
|
20230921,183800,537304330,3115,3115,3115,3115,0
|
|
20230921,183700,537304330,3115,3115,3115,3115,0
|
|
20230921,183600,537304330,3115,3115,3115,3115,0
|
|
20230921,183500,537304330,3115,3115,3115,3115,0
|
|
20230921,183400,537304330,3115,3115,3115,3115,0
|
|
20230921,183300,537304330,3115,3115,3115,3115,0
|
|
20230921,183200,537304330,3115,3115,3115,3115,0
|
|
20230921,183100,537304330,3115,3115,3115,3115,0
|
|
20230921,183000,537304330,3115,3115,3115,3115,0
|
|
20230921,182900,537304330,3115,3115,3115,3115,0
|
|
20230921,182800,537304330,3115,3115,3115,3115,0
|
|
20230921,182700,537304330,3115,3115,3115,3115,938
|
|
20230921,182600,537304330,3115,3115,3115,3115,0
|
|
20230921,182500,537304330,3115,3115,3115,3115,0
|
|
20230921,182400,537304330,3115,3115,3115,3115,0
|
|
20230921,182300,537304330,3115,3115,3115,3115,0
|
|
20230921,182200,537304330,3115,3115,3115,3115,0
|
|
20230921,182100,537304330,3115,3115,3115,3115,0
|
|
20230921,182000,537304330,3115,3115,3115,3115,0
|
|
20230921,181900,537304330,3115,3115,3115,3115,0
|
|
20230921,181800,537304330,3115,3115,3115,3115,0
|
|
20230921,181700,537304330,3115,3115,3115,3115,0
|
|
20230921,181600,537304330,3115,3115,3115,3115,0
|
|
20230921,181500,537304330,3115,3115,3115,3115,0
|
|
20230921,181400,537304330,3115,3115,3115,3115,0
|
|
20230921,181300,537304330,3115,3115,3115,3115,0
|
|
20230921,181200,537304330,3115,3115,3115,3115,0
|
|
20230921,181100,537304330,3115,3115,3115,3115,0
|
|
20230921,181000,537304330,3115,3115,3115,3115,0
|
|
20230921,180900,537304330,3115,3115,3115,3115,0
|
|
20230921,180800,537304330,3115,3115,3115,3115,0
|
|
20230921,180700,537304330,3115,3115,3115,3115,0
|
|
20230921,180600,537304330,3115,3115,3115,3115,0
|
|
20230921,180500,537304330,3115,3115,3115,3115,0
|
|
20230921,180400,537304330,3115,3115,3115,3115,0
|
|
20230921,180300,537304330,3115,3115,3115,3115,0
|
|
20230921,180200,537304330,3115,3115,3115,3115,0
|
|
20230921,180100,537304330,3115,3115,3115,3115,0
|
|
20230921,180000,537304330,3115,3115,3115,3115,0
|
|
20230921,175900,537304330,3115,3115,3115,3115,0
|
|
20230921,175800,537304330,3115,3115,3115,3115,0
|
|
20230921,175700,537304330,3115,3115,3115,3115,938
|
|
20230921,175600,537304330,3115,3115,3115,3115,0
|
|
20230921,175500,537304330,3115,3115,3115,3115,0
|
|
20230921,175400,537304330,3115,3115,3115,3115,0
|
|
20230921,175300,537304330,3115,3115,3115,3115,0
|
|
20230921,175200,537304330,3115,3115,3115,3115,0
|
|
20230921,175100,537304330,3115,3115,3115,3115,0
|
|
20230921,175000,537304330,3115,3115,3115,3115,0
|
|
20230921,174900,537304330,3115,3115,3115,3115,0
|
|
20230921,174800,537304330,3115,3115,3115,3115,0
|
|
20230921,174700,537304330,3115,3115,3115,3115,0
|
|
20230921,174600,537304330,3115,3115,3115,3115,0
|
|
20230921,174500,537304330,3115,3115,3115,3115,0
|
|
20230921,174400,537304330,3115,3115,3115,3115,0
|
|
20230921,174300,537304330,3115,3115,3115,3115,0
|
|
20230921,174200,537304330,3115,3115,3115,3115,0
|
|
20230921,174100,537304330,3115,3115,3115,3115,0
|
|
20230921,174000,537304330,3115,3115,3115,3115,0
|
|
20230921,173900,537304330,3115,3115,3115,3115,0
|
|
20230921,173800,537304330,3115,3115,3115,3115,0
|
|
20230921,173700,537304330,3115,3115,3115,3115,0
|
|
20230921,173600,537304330,3115,3115,3115,3115,0
|
|
20230921,173500,537304330,3115,3115,3115,3115,0
|
|
20230921,173400,537304330,3115,3115,3115,3115,0
|
|
20230921,173300,537304330,3115,3115,3115,3115,0
|
|
20230921,173200,537304330,3115,3115,3115,3115,0
|
|
20230921,173100,537304330,3115,3115,3115,3115,0
|
|
20230921,173000,537304330,3115,3115,3115,3115,0
|
|
20230921,172900,537304330,3115,3115,3115,3115,0
|
|
20230921,172800,537304330,3115,3115,3115,3115,0
|
|
20230921,172700,537304330,3115,3115,3115,3115,938
|
|
20230921,172600,537304330,3115,3115,3115,3115,0
|
|
20230921,172500,537304330,3115,3115,3115,3115,0
|
|
20230921,172400,537304330,3115,3115,3115,3115,0
|
|
20230921,172300,537304330,3115,3115,3115,3115,0
|
|
20230921,172200,537304330,3115,3115,3115,3115,0
|
|
20230921,172100,537304330,3115,3115,3115,3115,0
|
|
20230921,172000,537304330,3115,3115,3115,3115,0
|
|
20230921,171900,537304330,3115,3115,3115,3115,0
|
|
20230921,171800,537304330,3115,3115,3115,3115,0
|
|
20230921,171700,537304330,3115,3115,3115,3115,0
|
|
20230921,171600,537304330,3115,3115,3115,3115,0
|
|
20230921,171500,537304330,3115,3115,3115,3115,0
|
|
20230921,171400,537304330,3115,3115,3115,3115,0
|
|
20230921,171300,537304330,3115,3115,3115,3115,0
|
|
20230921,171200,537304330,3115,3115,3115,3115,0
|
|
20230921,171100,537304330,3115,3115,3115,3115,0
|
|
20230921,171000,537304330,3115,3115,3115,3115,0
|
|
20230921,170900,537304330,3115,3115,3115,3115,0
|
|
20230921,170800,537304330,3115,3115,3115,3115,0
|
|
20230921,170700,537304330,3115,3115,3115,3115,0
|
|
20230921,170600,537304330,3115,3115,3115,3115,0
|
|
20230921,170500,537304330,3115,3115,3115,3115,0
|
|
20230921,170400,537304330,3115,3115,3115,3115,0
|
|
20230921,170300,537304330,3115,3115,3115,3115,0
|
|
20230921,170200,537304330,3115,3115,3115,3115,0
|
|
20230921,170100,537304330,3115,3115,3115,3115,0
|
|
20230921,170000,537304330,3115,3115,3115,3115,0
|
|
20230921,165900,537304330,3115,3115,3115,3115,0
|
|
20230921,165800,537304330,3115,3115,3115,3115,0
|
|
20230921,165700,537304330,3115,3115,3115,3115,938
|
|
20230921,165600,537304330,3115,3115,3115,3115,0
|
|
20230921,165500,537304330,3115,3115,3115,3115,0
|
|
20230921,165400,537304330,3115,3115,3115,3115,0
|
|
20230921,165300,537304330,3115,3115,3115,3115,0
|
|
20230921,165200,537304330,3115,3115,3115,3115,0
|
|
20230921,165100,537304330,3115,3115,3115,3115,0
|
|
20230921,165000,537304330,3115,3115,3115,3115,0
|
|
20230921,164900,537304330,3115,3115,3115,3115,0
|
|
20230921,164800,537304330,3115,3115,3115,3115,0
|
|
20230921,164700,537304330,3115,3115,3115,3115,0
|
|
20230921,164600,537304330,3115,3115,3115,3115,0
|
|
20230921,164500,537304330,3115,3115,3115,3115,0
|
|
20230921,164400,537304330,3115,3115,3115,3115,0
|
|
20230921,164300,537304330,3115,3115,3115,3115,0
|
|
20230921,164200,537304330,3115,3115,3115,3115,0
|
|
20230921,164100,537304330,3115,3115,3115,3115,0
|
|
20230921,164000,537304330,3115,3115,3115,3115,0
|
|
20230921,163900,537304330,3115,3115,3115,3115,0
|
|
20230921,163800,537304330,3115,3115,3115,3115,0
|
|
20230921,163700,537304330,3115,3115,3115,3115,0
|
|
20230921,163600,537304330,3115,3115,3115,3115,0
|
|
20230921,163500,537304330,3115,3115,3115,3115,0
|
|
20230921,163400,537304330,3115,3115,3115,3115,0
|
|
20230921,163300,537304330,3115,3115,3115,3115,0
|
|
20230921,163200,537304330,3115,3115,3115,3115,0
|
|
20230921,163100,537304330,3115,3115,3115,3115,0
|
|
20230921,163000,537304330,3115,3115,3115,3115,0
|
|
20230921,162900,537304330,3115,3115,3115,3115,0
|
|
20230921,162800,537304330,3115,3115,3115,3115,0
|
|
20230921,162700,537304330,3115,3115,3115,3115,938
|
|
20230921,162600,537304330,3115,3115,3115,3115,0
|
|
20230921,162500,537304330,3115,3115,3115,3115,0
|
|
20230921,162400,537304330,3115,3115,3115,3115,0
|
|
20230921,162300,537304330,3115,3115,3115,3115,0
|
|
20230921,162200,537304330,3115,3115,3115,3115,0
|
|
20230921,162100,537304330,3115,3115,3115,3115,0
|
|
20230921,162000,537304330,3115,3115,3115,3115,0
|
|
20230921,161900,537304330,3115,3115,3115,3115,0
|
|
20230921,161800,537304330,3115,3115,3115,3115,0
|
|
20230921,161700,537304330,3115,3115,3115,3115,0
|
|
20230921,161600,537304330,3115,3115,3115,3115,0
|
|
20230921,161500,537304330,3115,3115,3115,3115,0
|
|
20230921,161400,537304330,3115,3115,3115,3115,0
|
|
20230921,161300,537304330,3115,3115,3115,3115,0
|
|
20230921,161200,537304330,3115,3115,3115,3115,0
|
|
20230921,161100,537304330,3115,3115,3115,3115,0
|
|
20230921,161000,537304330,3115,3115,3115,3115,0
|
|
20230921,160900,537304330,3115,3115,3115,3115,0
|
|
20230921,160800,537304330,3115,3115,3115,3115,0
|
|
20230921,160700,537304330,3115,3115,3115,3115,0
|
|
20230921,160600,537304330,3115,3115,3115,3115,0
|
|
20230921,160500,537304330,3115,3115,3115,3115,0
|
|
20230921,160400,537304330,3115,3115,3115,3115,0
|
|
20230921,160300,537304330,3115,3115,3115,3115,0
|
|
20230921,160200,537304330,3115,3115,3115,3115,0
|
|
20230921,160100,537304330,3115,3115,3115,3115,0
|
|
20230921,160000,537304330,3115,3115,3115,3115,0
|
|
20230921,155900,537304330,3115,3115,3115,3115,0
|
|
20230921,155800,537304330,3115,3115,3115,3115,0
|
|
20230921,155700,537304330,3115,3115,3115,3115,938
|
|
20230921,155600,537304330,3115,3115,3115,3115,0
|
|
20230921,155500,537304330,3115,3115,3115,3115,0
|
|
20230921,155400,537304330,3115,3115,3115,3115,0
|
|
20230921,155300,537304330,3115,3115,3115,3115,0
|
|
20230921,155200,537304330,3115,3115,3115,3115,0
|
|
20230921,155100,537304330,3115,3115,3115,3115,0
|
|
20230921,155000,537304330,3115,3115,3115,3115,0
|
|
20230921,154900,537304330,3115,3115,3115,3115,0
|
|
20230921,154800,537304330,3115,3115,3115,3115,0
|
|
20230921,154700,537304330,3115,3115,3115,3115,0
|
|
20230921,154600,537304330,3115,3115,3115,3115,0
|
|
20230921,154500,537304330,3115,3115,3115,3115,0
|
|
20230921,154400,537304330,3115,3115,3115,3115,0
|
|
20230921,154300,537304330,3115,3115,3115,3115,0
|
|
20230921,154200,537304330,3115,3115,3115,3115,0
|
|
20230921,154100,537304330,3115,3115,3115,3115,0
|
|
20230921,154000,537304330,3115,3115,3115,3115,0
|
|
20230921,153900,537304330,3115,3115,3115,3115,0
|
|
20230921,153800,537304330,3115,3115,3115,3115,0
|
|
20230921,153700,537304330,3115,3115,3115,3115,0
|
|
20230921,153600,537304330,3115,3115,3115,3115,0
|
|
20230921,153500,537304330,3115,3115,3115,3115,0
|
|
20230921,153400,537304330,3115,3115,3115,3115,0
|
|
20230921,153300,537304330,3115,3115,3115,3115,0
|
|
20230921,153200,537304330,3115,3115,3115,3115,0
|
|
20230921,153100,537304330,3115,3115,3115,3115,0
|
|
20230921,153000,537304330,3115,3115,3115,3115,938
|
|
20230921,152900,534382460,3115,3115,3115,3115,0
|
|
20230921,152800,534382460,3115,3115,3115,3115,0
|
|
20230921,152700,534382460,3115,3115,3115,3115,0
|
|
20230921,152600,534382460,3115,3115,3115,3115,0
|
|
20230921,152500,534382460,3115,3115,3115,3115,0
|
|
20230921,152400,534382460,3115,3115,3115,3115,0
|
|
20230921,152300,534382460,3115,3115,3115,3115,0
|
|
20230921,152200,534382460,3115,3115,3115,3115,0
|
|
20230921,152100,534382460,3115,3115,3115,3115,0
|
|
20230921,152000,534382460,3115,3115,3115,3115,0
|
|
20230921,151900,534382460,3115,3115,3115,3110,770
|
|
20230921,151800,531984170,3115,3110,3115,3110,906
|
|
20230921,151700,529165925,3110,3110,3110,3090,1391
|
|
20230921,151600,524839960,3115,3110,3115,3110,515
|
|
20230921,151500,523235805,3115,3090,3115,3090,2405
|
|
20230921,151400,515796245,3110,3110,3110,3110,0
|
|
20230921,151300,515796245,3110,3110,3110,3110,552
|
|
20230921,151200,514079525,3110,3115,3115,3110,1040
|
|
20230921,151100,510845120,3110,3110,3110,3110,0
|
|
20230921,151000,510845120,3110,3105,3110,3105,414
|
|
20230921,150900,509557750,3090,3105,3105,3090,85
|
|
20230921,150800,509294030,3110,3110,3110,3110,500
|
|
20230921,150700,507739030,3110,3110,3110,3110,1674
|
|
20230921,150600,502532890,3115,3120,3120,3115,1480
|
|
20230921,150500,497922685,3115,3115,3115,3115,1
|
|
20230921,150400,497919570,3120,3120,3120,3120,777
|
|
20230921,150300,495495330,3120,3120,3120,3120,0
|
|
20230921,150200,495495330,3120,3120,3120,3120,483
|
|
20230921,150100,493988370,3115,3120,3120,3115,47
|
|
20230921,150000,493841915,3115,3115,3115,3115,161
|
|
20230921,145900,493340400,3120,3120,3120,3120,0
|
|
20230921,145800,493340400,3120,3115,3120,3115,1538
|
|
20230921,145700,488542030,3115,3115,3115,3115,1205
|
|
20230921,145600,484788455,3115,3120,3120,3115,235
|
|
20230921,145500,484056390,3120,3120,3120,3115,550
|
|
20230921,145400,482343105,3120,3115,3120,3115,48
|
|
20230921,145300,482193535,3115,3110,3115,3110,1429
|
|
20230921,145200,477743005,3110,3095,3115,3095,10302
|
|
20230921,145100,445734105,3095,3095,3095,3095,1469
|
|
20230921,145000,441187550,3095,3095,3095,3095,863
|
|
20230921,144900,438516565,3095,3095,3095,3095,38
|
|
20230921,144800,438398955,3095,3095,3095,3095,0
|
|
20230921,144700,438398955,3095,3095,3095,3095,199
|
|
20230921,144600,437783050,3095,3095,3095,3095,38
|
|
20230921,144500,437665440,3095,3100,3100,3095,39
|
|
20230921,144400,437544730,3100,3100,3100,3100,10
|
|
20230921,144300,437513730,3095,3095,3095,3095,207
|
|
20230921,144200,436873065,3090,3090,3095,3090,63
|
|
20230921,144100,436678345,3095,3100,3100,3095,34
|
|
20230921,144000,436573065,3095,3100,3100,3095,699
|
|
20230921,143900,434406970,3100,3100,3100,3100,0
|
|
20230921,143800,434406970,3100,3100,3100,3100,1670
|
|
20230921,143700,429229970,3100,3100,3100,3100,198
|
|
20230921,143600,428616170,3105,3100,3105,3100,48
|
|
20230921,143500,428467320,3100,3100,3100,3100,38
|
|
20230921,143400,428349520,3100,3100,3100,3100,166
|
|
20230921,143300,427834920,3100,3100,3100,3100,38
|
|
20230921,143200,427717120,3100,3100,3100,3100,38
|
|
20230921,143100,427599320,3100,3100,3100,3100,38
|
|
20230921,143000,427481520,3100,3100,3100,3100,340
|
|
20230921,142900,426427520,3095,3100,3100,3095,1299
|
|
20230921,142800,422400805,3100,3100,3100,3100,38
|
|
20230921,142700,422283005,3100,3105,3105,3100,238
|
|
20230921,142600,421545010,3105,3100,3105,3100,48
|
|
20230921,142500,421396160,3100,3100,3100,3100,20
|
|
20230921,142400,421334160,3100,3100,3100,3100,198
|
|
20230921,142300,420720360,3100,3100,3100,3100,38
|
|
20230921,142200,420602560,3100,3100,3100,3100,38
|
|
20230921,142100,420484760,3100,3100,3100,3100,161
|
|
20230921,142000,419985660,3100,3100,3100,3100,38
|
|
20230921,141900,419867860,3100,3100,3100,3100,38
|
|
20230921,141800,419750060,3100,3100,3100,3100,40
|
|
20230921,141700,419626060,3100,3100,3100,3100,198
|
|
20230921,141600,419012260,3100,3100,3100,3100,0
|
|
20230921,141500,419012260,3100,3100,3100,3100,38
|
|
20230921,141400,418894460,3100,3100,3100,3100,199
|
|
20230921,141300,418277560,3100,3100,3100,3100,38
|
|
20230921,141200,418159760,3100,3100,3100,3100,38
|
|
20230921,141100,418041960,3100,3100,3100,3100,160
|
|
20230921,141000,417545960,3100,3100,3100,3100,538
|
|
20230921,140900,415878160,3100,3100,3100,3100,38
|
|
20230921,140800,415760360,3100,3100,3100,3100,198
|
|
20230921,140700,415146560,3100,3100,3100,3100,49
|
|
20230921,140600,414994660,3100,3100,3100,3100,38
|
|
20230921,140500,414876860,3100,3095,3100,3095,334
|
|
20230921,140400,413842450,3095,3095,3095,3095,76
|
|
20230921,140300,413607230,3095,3095,3095,3095,0
|
|
20230921,140200,413607230,3095,3090,3095,3090,384
|
|
20230921,140100,412420545,3085,3090,3090,3085,137
|
|
20230921,140000,411997405,3090,3090,3090,3090,38
|
|
20230921,135900,411879985,3090,3090,3090,3090,1038
|
|
20230921,135800,408672565,3095,3095,3095,3095,173
|
|
20230921,135700,408137130,3095,3095,3095,3095,0
|
|
20230921,135600,408137130,3095,3095,3095,3095,73
|
|
20230921,135500,407911195,3100,3105,3105,3095,566
|
|
20230921,135400,406156765,3100,3100,3100,3100,0
|
|
20230921,135300,406156765,3100,3100,3100,3100,0
|
|
20230921,135200,406156765,3100,3100,3100,3100,234
|
|
20230921,135100,405431365,3105,3105,3105,3105,2
|
|
20230921,135000,405425155,3110,3100,3110,3100,544
|
|
20230921,134900,403738655,3090,3085,3100,3085,759
|
|
20230921,134800,401393635,3090,3095,3095,3090,1441
|
|
20230921,134700,396934360,3095,3100,3100,3095,1335
|
|
20230921,134600,392797255,3100,3110,3110,3100,256
|
|
20230921,134500,392002535,3105,3110,3110,3105,289
|
|
20230921,134400,391105180,3110,3110,3110,3110,21
|
|
20230921,134300,391039870,3110,3095,3115,3095,17223
|
|
20230921,134200,337611075,3090,3090,3090,3090,76
|
|
20230921,134100,337376235,3100,3100,3100,3100,0
|
|
20230921,134000,337376235,3100,3070,3105,3070,7502
|
|
20230921,133900,314265765,3070,3065,3070,3065,400
|
|
20230921,133800,313038565,3065,3065,3065,3065,38
|
|
20230921,133700,312922095,3065,3065,3065,3065,38
|
|
20230921,133600,312805625,3065,3065,3065,3065,38
|
|
20230921,133500,312689155,3065,3065,3070,3065,1762
|
|
20230921,133400,307288575,3065,3065,3065,3065,105
|
|
20230921,133300,306966750,3065,3065,3065,3065,338
|
|
20230921,133200,305930780,3065,3065,3065,3065,198
|
|
20230921,133100,305323910,3070,3070,3070,3065,49
|
|
20230921,133000,305173670,3070,3070,3070,3070,317
|
|
20230921,132900,304200480,3070,3075,3075,3070,209
|
|
20230921,132800,303558800,3070,3075,3075,3070,48
|
|
20230921,132700,303411390,3070,3070,3070,3070,38
|
|
20230921,132600,303294730,3070,3070,3070,3070,343
|
|
20230921,132500,302241720,3070,3070,3070,3070,0
|
|
20230921,132400,302241720,3070,3075,3075,3070,464
|
|
20230921,132300,300815110,3075,3075,3075,3075,38
|
|
20230921,132200,300698260,3085,3075,3085,3075,83
|
|
20230921,132100,300442865,3080,3080,3080,3080,10
|
|
20230921,132000,300412065,3075,3075,3075,3075,50
|
|
20230921,131900,300258315,3075,3075,3080,3075,466
|
|
20230921,131800,298825315,3080,3085,3085,3080,2000
|
|
20230921,131700,292661830,3085,3085,3085,3085,470
|
|
20230921,131600,291211880,3090,3090,3090,3090,151
|
|
20230921,131500,290745290,3090,3090,3090,3090,538
|
|
20230921,131400,289082870,3090,3090,3090,3090,38
|
|
20230921,131300,288965450,3090,3090,3090,3090,197
|
|
20230921,131200,288356720,3095,3090,3095,3090,48
|
|
20230921,131100,288208350,3090,3090,3090,3090,0
|
|
20230921,131000,288208350,3090,3095,3095,3090,995
|
|
20230921,130900,285129015,3095,3095,3095,3095,1092
|
|
20230921,130800,281749275,3095,3095,3095,3095,1
|
|
20230921,130700,281746180,3095,3095,3095,3095,0
|
|
20230921,130600,281746180,3095,3095,3095,3095,236
|
|
20230921,130500,281015760,3105,3100,3105,3100,517
|
|
20230921,130400,279413055,3100,3100,3100,3100,38
|
|
20230921,130300,279295255,3100,3100,3105,3100,209
|
|
20230921,130200,278647305,3100,3100,3100,3100,0
|
|
20230921,130100,278647305,3100,3100,3100,3100,1037
|
|
20230921,130000,275432605,3100,3105,3105,3100,229
|
|
20230921,125900,274722550,3100,3100,3100,3100,1534
|
|
20230921,125800,269967150,3100,3100,3100,3100,950
|
|
20230921,125700,267022150,3100,3100,3100,3100,161
|
|
20230921,125600,266523050,3100,3100,3100,3100,38
|
|
20230921,125500,266405250,3100,3100,3100,3100,1038
|
|
20230921,125400,263187450,3100,3100,3100,3100,38
|
|
20230921,125300,263069650,3100,3100,3100,3100,411
|
|
20230921,125200,261795550,3100,3100,3100,3100,45
|
|
20230921,125100,261656050,3100,3090,3100,3090,2828
|
|
20230921,125000,252899435,3080,3085,3085,3080,2076
|
|
20230921,124900,246495430,3085,3085,3085,3085,45
|
|
20230921,124800,246356605,3085,3090,3090,3085,1000
|
|
20230921,124700,243268390,3090,3090,3090,3090,198
|
|
20230921,124600,242656570,3090,3090,3090,3090,38
|
|
20230921,124500,242539150,3090,3090,3090,3090,38
|
|
20230921,124400,242421730,3090,3090,3090,3090,199
|
|
20230921,124300,241806820,3090,3090,3090,3090,0
|
|
20230921,124200,241806820,3090,3090,3090,3090,188
|
|
20230921,124100,241225900,3090,3090,3090,3090,38
|
|
20230921,124000,241108480,3090,3090,3090,3090,197
|
|
20230921,123900,240499750,3095,3095,3095,3095,56
|
|
20230921,123800,240326430,3095,3095,3095,3095,367
|
|
20230921,123700,239190565,3095,3095,3095,3095,199
|
|
20230921,123600,238574660,3095,3095,3095,3095,38
|
|
20230921,123500,238457050,3095,3095,3095,3095,38
|
|
20230921,123400,238339440,3095,3095,3095,3095,160
|
|
20230921,123300,237844240,3095,3095,3095,3095,38
|
|
20230921,123200,237726630,3095,3095,3095,3095,38
|
|
20230921,123100,237609020,3095,3095,3095,3095,199
|
|
20230921,123000,236993115,3095,3095,3095,3095,0
|
|
20230921,122900,236993115,3095,3095,3100,3095,44
|
|
20230921,122800,236856930,3095,3095,3095,3095,198
|
|
20230921,122700,236244120,3095,3095,3095,3095,38
|
|
20230921,122600,236126510,3095,3095,3095,3095,38
|
|
20230921,122500,236008900,3095,3095,3095,3095,0
|
|
20230921,122400,236008900,3095,3100,3100,3095,99
|
|
20230921,122300,235702190,3100,3100,3100,3100,381
|
|
20230921,122200,234521090,3100,3100,3100,3100,158
|
|
20230921,122100,234031290,3100,3100,3100,3100,1578
|
|
20230921,122000,229139490,3105,3105,3105,3105,59
|
|
20230921,121900,228956295,3100,3100,3100,3100,58
|
|
20230921,121800,228776495,3100,3095,3100,3095,4602
|
|
20230921,121700,214511485,3095,3095,3095,3095,38
|
|
20230921,121600,214393875,3095,3095,3095,3095,0
|
|
20230921,121500,214393875,3095,3095,3095,3095,198
|
|
20230921,121400,213781065,3095,3095,3095,3095,49
|
|
20230921,121300,213629410,3095,3100,3100,3095,674
|
|
20230921,121200,211540200,3100,3100,3100,3100,38
|
|
20230921,121100,211422400,3100,3100,3100,3100,161
|
|
20230921,121000,210923300,3100,3100,3100,3100,38
|
|
20230921,120900,210805500,3100,3100,3100,3100,127
|
|
20230921,120800,210411800,3100,3100,3100,3100,286
|
|
20230921,120700,209525200,3100,3100,3100,3100,2
|
|
20230921,120600,209519000,3100,3100,3100,3100,77
|
|
20230921,120500,209280300,3100,3100,3100,3100,199
|
|
20230921,120400,208663400,3100,3100,3100,3100,38
|
|
20230921,120300,208545600,3100,3100,3100,3100,38
|
|
20230921,120200,208427800,3100,3100,3100,3100,160
|
|
20230921,120100,207931800,3100,3100,3100,3100,40
|
|
20230921,120000,207807800,3100,3090,3100,3090,856
|
|
20230921,115900,205157870,3090,3090,3090,3090,38
|
|
20230921,115800,205040450,3090,3090,3090,3090,199
|
|
20230921,115700,204425540,3090,3090,3090,3090,0
|
|
20230921,115600,204425540,3090,3090,3090,3090,87
|
|
20230921,115500,204156710,3090,3090,3090,3090,198
|
|
20230921,115400,203544890,3090,3090,3090,3090,74
|
|
20230921,115300,203316230,3095,3095,3095,3095,0
|
|
20230921,115200,203316230,3095,3095,3095,3095,163
|
|
20230921,115100,202811745,3095,3095,3095,3095,418
|
|
20230921,115000,201518035,3095,3095,3095,3095,38
|
|
20230921,114900,201400425,3095,3095,3095,3095,76
|
|
20230921,114800,201165205,3100,3100,3100,3100,0
|
|
20230921,114700,201165205,3100,3100,3100,3100,100
|
|
20230921,114600,200855205,3095,3095,3095,3095,199
|
|
20230921,114500,200239300,3095,3095,3095,3095,37
|
|
20230921,114400,200124785,3095,3095,3095,3095,38
|
|
20230921,114300,200007175,3100,3100,3100,3100,0
|
|
20230921,114200,200007175,3100,3100,3100,3100,107
|
|
20230921,114100,199675475,3100,3100,3100,3100,1238
|
|
20230921,114000,195837675,3100,3100,3100,3100,38
|
|
20230921,113900,195719875,3100,3100,3100,3100,541
|
|
20230921,113800,194042775,3100,3100,3100,3100,38
|
|
20230921,113700,193924975,3100,3105,3105,3100,39
|
|
20230921,113600,193804070,3095,3095,3095,3090,474
|
|
20230921,113500,192337415,3095,3095,3095,3095,0
|
|
20230921,113400,192337415,3095,3100,3100,3095,1722
|
|
20230921,113300,187002825,3095,3095,3095,3095,199
|
|
20230921,113200,186386920,3100,3100,3100,3100,251
|
|
20230921,113100,185608820,3100,3100,3100,3100,38
|
|
20230921,113000,185491020,3100,3100,3100,3100,0
|
|
20230921,112900,185491020,3100,3100,3100,3100,198
|
|
20230921,112800,184877220,3100,3100,3100,3100,38
|
|
20230921,112700,184759420,3100,3100,3100,3100,38
|
|
20230921,112600,184641620,3100,3100,3100,3100,199
|
|
20230921,112500,184024720,3100,3100,3100,3100,0
|
|
20230921,112400,184024720,3100,3100,3100,3100,38
|
|
20230921,112300,183906920,3100,3100,3100,3100,197
|
|
20230921,112200,183296220,3100,3100,3100,3100,38
|
|
20230921,112100,183178420,3100,3100,3100,3100,38
|
|
20230921,112000,183060620,3100,3100,3100,3100,0
|
|
20230921,111900,183060620,3100,3100,3100,3100,75
|
|
20230921,111800,182828120,3105,3105,3105,3105,1
|
|
20230921,111700,182825015,3110,3100,3110,3100,282
|
|
20230921,111600,181950765,3100,3100,3100,3100,260
|
|
20230921,111500,181144765,3100,3100,3100,3100,38
|
|
20230921,111400,181026965,3100,3100,3100,3100,852
|
|
20230921,111300,178385765,3100,3100,3110,3100,172
|
|
20230921,111200,177852555,3110,3105,3110,3105,105
|
|
20230921,111100,177526385,3110,3110,3110,3110,0
|
|
20230921,111000,177526385,3110,3095,3110,3095,2680
|
|
20230921,110900,169221910,3090,3090,3090,3090,38
|
|
20230921,110800,169104490,3090,3090,3090,3090,38
|
|
20230921,110700,168987070,3095,3095,3095,3095,116
|
|
20230921,110600,168628050,3095,3095,3095,3095,0
|
|
20230921,110500,168628050,3095,3100,3100,3095,39
|
|
20230921,110400,168507340,3095,3095,3095,3095,38
|
|
20230921,110300,168389730,3095,3095,3095,3095,498
|
|
20230921,110200,166848420,3095,3095,3095,3095,60
|
|
20230921,110100,166662720,3095,3095,3095,3095,37
|
|
20230921,110000,166548205,3095,3095,3095,3095,214
|
|
20230921,105900,165885875,3100,3100,3100,3100,119
|
|
20230921,105800,165516975,3105,3100,3105,3100,49
|
|
20230921,105700,165365020,3100,3100,3100,3100,160
|
|
20230921,105600,164869020,3100,3100,3100,3100,38
|
|
20230921,105500,164751220,3100,3100,3100,3100,39
|
|
20230921,105400,164630320,3105,3100,3105,3100,209
|
|
20230921,105300,163982370,3100,3100,3100,3100,0
|
|
20230921,105200,163982370,3100,3100,3100,3100,38
|
|
20230921,105100,163864570,3100,3100,3100,3100,235
|
|
20230921,105000,163136070,3110,3110,3110,3110,0
|
|
20230921,104900,163136070,3110,3100,3110,3100,260
|
|
20230921,104800,162328065,3105,3105,3105,3105,0
|
|
20230921,104700,162328065,3105,3105,3105,3105,178
|
|
20230921,104600,161775375,3105,3105,3105,3105,38
|
|
20230921,104500,161657385,3105,3105,3105,3105,43
|
|
20230921,104400,161523870,3105,3105,3105,3105,203
|
|
20230921,104300,160893555,3110,3110,3110,3110,10
|
|
20230921,104200,160862455,3105,3105,3105,3105,38
|
|
20230921,104100,160744465,3110,3105,3110,3105,48
|
|
20230921,104000,160595375,3110,3100,3110,3100,405
|
|
20230921,103900,159336585,3105,3105,3105,3105,0
|
|
20230921,103800,159336585,3105,3105,3105,3105,493
|
|
20230921,103700,157805820,3105,3105,3105,3105,38
|
|
20230921,103600,157687830,3110,3105,3110,3105,49
|
|
20230921,103500,157535665,3105,3100,3105,3100,801
|
|
20230921,103400,155051790,3100,3100,3100,3100,174
|
|
20230921,103300,154512390,3100,3100,3100,3100,436
|
|
20230921,103200,153160790,3100,3100,3100,3100,164
|
|
20230921,103100,152652390,3100,3100,3100,3100,72
|
|
20230921,103000,152429190,3105,3100,3105,3100,39
|
|
20230921,102900,152308285,3105,3105,3105,3105,10
|
|
20230921,102800,152277235,3095,3095,3095,3095,236
|
|
20230921,102700,151546815,3100,3100,3100,3100,0
|
|
20230921,102600,151546815,3100,3095,3100,3095,424
|
|
20230921,102500,150232605,3100,3100,3100,3100,339
|
|
20230921,102400,149181705,3115,3115,3115,3115,0
|
|
20230921,102300,149181705,3115,3095,3115,3095,1802
|
|
20230921,102200,143600395,3090,3080,3090,3080,1122
|
|
20230921,102100,140139920,3080,3080,3080,3080,38
|
|
20230921,102000,140022880,3080,3080,3080,3080,0
|
|
20230921,101900,140022880,3080,3080,3080,3080,75
|
|
20230921,101800,139791880,3085,3085,3085,3085,18
|
|
20230921,101700,139736350,3085,3085,3085,3085,38
|
|
20230921,101600,139619120,3090,3090,3090,3090,153
|
|
20230921,101500,139146350,3090,3090,3090,3090,537
|
|
20230921,101400,137487020,3090,3095,3095,3090,713
|
|
20230921,101300,135281925,3095,3100,3100,3095,1684
|
|
20230921,101200,130067715,3100,3100,3100,3100,203
|
|
20230921,101100,129438415,3105,3105,3105,3105,0
|
|
20230921,101000,129438415,3105,3105,3105,3100,52
|
|
20230921,100900,129277145,3105,3110,3110,3105,240
|
|
20230921,100800,128530935,3110,3110,3110,3110,94
|
|
20230921,100700,128238595,3115,3095,3120,3095,7591
|
|
20230921,100600,104654615,3095,3100,3100,3085,7957
|
|
20230921,100500,80055380,3100,3105,3105,3100,564
|
|
20230921,100400,78306930,3100,3100,3100,3095,876
|
|
20230921,100300,75591520,3100,3100,3100,3100,447
|
|
20230921,100200,74205820,3100,3100,3105,3100,344
|
|
20230921,100100,73139360,3090,3100,3100,3090,2123
|
|
20230921,100000,66564165,3100,3090,3100,3090,2416
|
|
20230921,095900,59084085,3090,3090,3090,3090,64
|
|
20230921,095800,58886325,3090,3090,3090,3090,1038
|
|
20230921,095700,55678905,3090,3090,3090,3090,0
|
|
20230921,095600,55678905,3090,3095,3095,3090,183
|
|
20230921,095500,55112705,3095,3095,3095,3095,1238
|
|
20230921,095400,51281095,3095,3095,3095,3095,38
|
|
20230921,095300,51163485,3100,3100,3100,3100,444
|
|
20230921,095200,49787085,3100,3100,3100,3100,38
|
|
20230921,095100,49669285,3105,3105,3105,3100,49
|
|
20230921,095000,49517330,3105,3100,3105,3100,1490
|
|
20230921,094900,44898280,3095,3095,3095,3095,163
|
|
20230921,094800,44393795,3100,3100,3100,3100,70
|
|
20230921,094700,44176795,3095,3095,3095,3095,38
|
|
20230921,094600,44059185,3100,3100,3100,3100,187
|
|
20230921,094500,43479485,3100,3100,3100,3100,287
|
|
20230921,094400,42589785,3100,3100,3100,3100,38
|
|
20230921,094300,42471985,3100,3100,3100,3100,221
|
|
20230921,094200,41786885,3100,3100,3100,3100,48
|
|
20230921,094100,41638085,3100,3100,3100,3100,38
|
|
20230921,094000,41520285,3100,3105,3105,3100,208
|
|
20230921,093900,40875435,3100,3100,3100,3100,5306
|
|
20230921,093800,24426835,3100,3100,3100,3100,380
|
|
20230921,093700,23248835,3100,3100,3100,3100,1269
|
|
20230921,093600,19314935,3100,3100,3100,3100,0
|
|
20230921,093500,19314935,3100,3100,3100,3100,69
|
|
20230921,093400,19101035,3105,3105,3105,3105,72
|
|
20230921,093300,18877475,3110,3105,3110,3105,28
|
|
20230921,093200,18790525,3105,3100,3105,3095,1562
|
|
20230921,093100,13947915,3105,3100,3105,3085,1001
|
|
20230921,093000,10850640,3100,3100,3100,3100,0
|
|
20230921,092900,10850640,3100,3100,3100,3100,0
|
|
20230921,092800,10850640,3100,3100,3100,3100,0
|
|
20230921,092700,10850640,3100,3100,3100,3100,99
|
|
20230921,092600,10543740,3100,3100,3100,3100,1449
|
|
20230921,092500,6051840,3095,3095,3095,3095,100
|
|
20230921,092400,5742340,3100,3100,3100,3100,0
|
|
20230921,092300,5742340,3100,3100,3100,3100,237
|
|
20230921,092200,5007640,3105,3100,3105,3100,100
|
|
20230921,092100,4697635,3105,3105,3105,3105,0
|
|
20230921,092000,4697635,3105,3105,3105,3105,0
|
|
20230921,091900,4697635,3105,3100,3105,3100,11
|
|
20230921,091800,4663485,3105,3100,3105,3100,98
|
|
20230921,091700,4359680,3100,3100,3100,3100,0
|
|
20230921,091600,4359680,3100,3100,3100,3100,381
|
|
20230921,091500,3178580,3105,3105,3105,3105,0
|
|
20230921,091400,3178580,3105,3105,3105,3105,0
|
|
20230921,091300,3178580,3105,3105,3105,3105,0
|
|
20230921,091200,3178580,3105,3105,3105,3105,47
|
|
20230921,091100,3032645,3115,3115,3115,3115,0
|
|
20230921,091000,3032645,3115,3115,3115,3115,3
|
|
20230921,090900,3023300,3115,3115,3115,3115,1
|
|
20230921,090800,3020185,3115,3115,3115,3115,1
|
|
20230921,090700,3017070,3115,3115,3115,3110,360
|
|
20230921,090600,1895860,3115,3110,3115,3110,323
|
|
20230921,090500,891320,3110,3105,3110,3105,10
|
|
20230921,090400,860250,3090,3085,3090,3085,63
|
|
20230921,090300,665780,3085,3085,3085,3085,100
|
|
20230921,090200,357280,3080,3080,3080,3080,0
|
|
20230921,090100,357280,3080,3080,3080,3080,0
|
|
20230921,090000,357280,3080,3080,3080,3080,116
|