655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195200,779348990,3080,3080,3080,3080,7614
|
|
20230914,195100,779348990,3080,3080,3080,3080,0
|
|
20230914,195000,779348990,3080,3080,3080,3080,0
|
|
20230914,194900,779348990,3080,3080,3080,3080,0
|
|
20230914,194800,779348990,3080,3080,3080,3080,0
|
|
20230914,194700,779348990,3080,3080,3080,3080,0
|
|
20230914,194600,779348990,3080,3080,3080,3080,0
|
|
20230914,194500,779348990,3080,3080,3080,3080,0
|
|
20230914,194400,779348990,3080,3080,3080,3080,0
|
|
20230914,194300,779348990,3080,3080,3080,3080,0
|
|
20230914,194200,779348990,3080,3080,3080,3080,0
|
|
20230914,194100,779348990,3080,3080,3080,3080,0
|
|
20230914,194000,779348990,3080,3080,3080,3080,0
|
|
20230914,193900,779348990,3080,3080,3080,3080,0
|
|
20230914,193800,779348990,3080,3080,3080,3080,0
|
|
20230914,193700,779348990,3080,3080,3080,3080,0
|
|
20230914,193600,779348990,3080,3080,3080,3080,0
|
|
20230914,193500,779348990,3080,3080,3080,3080,0
|
|
20230914,193400,779348990,3080,3080,3080,3080,0
|
|
20230914,193300,779348990,3080,3080,3080,3080,0
|
|
20230914,193200,779348990,3080,3080,3080,3080,0
|
|
20230914,193100,779348990,3080,3080,3080,3080,0
|
|
20230914,193000,779348990,3080,3080,3080,3080,0
|
|
20230914,192900,779348990,3080,3080,3080,3080,0
|
|
20230914,192800,779348990,3080,3080,3080,3080,0
|
|
20230914,192700,779348990,3080,3080,3080,3080,0
|
|
20230914,192600,779348990,3080,3080,3080,3080,0
|
|
20230914,192500,779348990,3080,3080,3080,3080,0
|
|
20230914,192400,779348990,3080,3080,3080,3080,0
|
|
20230914,192300,779348990,3080,3080,3080,3080,0
|
|
20230914,192200,779348990,3080,3080,3080,3080,7614
|
|
20230914,192100,779348990,3080,3080,3080,3080,0
|
|
20230914,192000,779348990,3080,3080,3080,3080,0
|
|
20230914,191900,779348990,3080,3080,3080,3080,0
|
|
20230914,191800,779348990,3080,3080,3080,3080,0
|
|
20230914,191700,779348990,3080,3080,3080,3080,0
|
|
20230914,191600,779348990,3080,3080,3080,3080,0
|
|
20230914,191500,779348990,3080,3080,3080,3080,0
|
|
20230914,191400,779348990,3080,3080,3080,3080,0
|
|
20230914,191300,779348990,3080,3080,3080,3080,0
|
|
20230914,191200,779348990,3080,3080,3080,3080,0
|
|
20230914,191100,779348990,3080,3080,3080,3080,0
|
|
20230914,191000,779348990,3080,3080,3080,3080,0
|
|
20230914,190900,779348990,3080,3080,3080,3080,0
|
|
20230914,190800,779348990,3080,3080,3080,3080,0
|
|
20230914,190700,779348990,3080,3080,3080,3080,0
|
|
20230914,190600,779348990,3080,3080,3080,3080,0
|
|
20230914,190500,779348990,3080,3080,3080,3080,0
|
|
20230914,190400,779348990,3080,3080,3080,3080,0
|
|
20230914,190300,779348990,3080,3080,3080,3080,0
|
|
20230914,190200,779348990,3080,3080,3080,3080,0
|
|
20230914,190100,779348990,3080,3080,3080,3080,0
|
|
20230914,190000,779348990,3080,3080,3080,3080,0
|
|
20230914,185900,779348990,3080,3080,3080,3080,0
|
|
20230914,185800,779348990,3080,3080,3080,3080,0
|
|
20230914,185700,779348990,3080,3080,3080,3080,0
|
|
20230914,185600,779348990,3080,3080,3080,3080,0
|
|
20230914,185500,779348990,3080,3080,3080,3080,0
|
|
20230914,185400,779348990,3080,3080,3080,3080,0
|
|
20230914,185300,779348990,3080,3080,3080,3080,0
|
|
20230914,185200,779348990,3080,3080,3080,3080,7614
|
|
20230914,185100,779348990,3080,3080,3080,3080,0
|
|
20230914,185000,779348990,3080,3080,3080,3080,0
|
|
20230914,184900,779348990,3080,3080,3080,3080,0
|
|
20230914,184800,779348990,3080,3080,3080,3080,0
|
|
20230914,184700,779348990,3080,3080,3080,3080,0
|
|
20230914,184600,779348990,3080,3080,3080,3080,0
|
|
20230914,184500,779348990,3080,3080,3080,3080,0
|
|
20230914,184400,779348990,3080,3080,3080,3080,0
|
|
20230914,184300,779348990,3080,3080,3080,3080,0
|
|
20230914,184200,779348990,3080,3080,3080,3080,0
|
|
20230914,184100,779348990,3080,3080,3080,3080,0
|
|
20230914,184000,779348990,3080,3080,3080,3080,0
|
|
20230914,183900,779348990,3080,3080,3080,3080,0
|
|
20230914,183800,779348990,3080,3080,3080,3080,0
|
|
20230914,183700,779348990,3080,3080,3080,3080,0
|
|
20230914,183600,779348990,3080,3080,3080,3080,0
|
|
20230914,183500,779348990,3080,3080,3080,3080,0
|
|
20230914,183400,779348990,3080,3080,3080,3080,0
|
|
20230914,183300,779348990,3080,3080,3080,3080,0
|
|
20230914,183200,779348990,3080,3080,3080,3080,0
|
|
20230914,183100,779348990,3080,3080,3080,3080,0
|
|
20230914,183000,779348990,3080,3080,3080,3080,0
|
|
20230914,182900,779348990,3080,3080,3080,3080,0
|
|
20230914,182800,779348990,3080,3080,3080,3080,0
|
|
20230914,182700,779348990,3080,3080,3080,3080,0
|
|
20230914,182600,779348990,3080,3080,3080,3080,0
|
|
20230914,182500,779348990,3080,3080,3080,3080,0
|
|
20230914,182400,779348990,3080,3080,3080,3080,0
|
|
20230914,182300,779348990,3080,3080,3080,3080,0
|
|
20230914,182200,779348990,3080,3080,3080,3080,7614
|
|
20230914,182100,779348990,3080,3080,3080,3080,0
|
|
20230914,182000,779348990,3080,3080,3080,3080,0
|
|
20230914,181900,779348990,3080,3080,3080,3080,0
|
|
20230914,181800,779348990,3080,3080,3080,3080,0
|
|
20230914,181700,779348990,3080,3080,3080,3080,0
|
|
20230914,181600,779348990,3080,3080,3080,3080,0
|
|
20230914,181500,779348990,3080,3080,3080,3080,0
|
|
20230914,181400,779348990,3080,3080,3080,3080,0
|
|
20230914,181300,779348990,3080,3080,3080,3080,0
|
|
20230914,181200,779348990,3080,3080,3080,3080,0
|
|
20230914,181100,779348990,3080,3080,3080,3080,0
|
|
20230914,181000,779348990,3080,3080,3080,3080,0
|
|
20230914,180900,779348990,3080,3080,3080,3080,0
|
|
20230914,180800,779348990,3080,3080,3080,3080,0
|
|
20230914,180700,779348990,3080,3080,3080,3080,0
|
|
20230914,180600,779348990,3080,3080,3080,3080,0
|
|
20230914,180500,779348990,3080,3080,3080,3080,0
|
|
20230914,180400,779348990,3080,3080,3080,3080,0
|
|
20230914,180300,779348990,3080,3080,3080,3080,0
|
|
20230914,180200,779348990,3080,3080,3080,3080,0
|
|
20230914,180100,779348990,3080,3080,3080,3080,0
|
|
20230914,180000,779348990,3080,3080,3080,3080,0
|
|
20230914,175900,779348990,3080,3080,3080,3080,0
|
|
20230914,175800,779348990,3080,3080,3080,3080,0
|
|
20230914,175700,779348990,3080,3080,3080,3080,0
|
|
20230914,175600,779348990,3080,3080,3080,3080,0
|
|
20230914,175500,779348990,3080,3080,3080,3080,0
|
|
20230914,175400,779348990,3080,3080,3080,3080,0
|
|
20230914,175300,779348990,3080,3080,3080,3080,0
|
|
20230914,175200,779348990,3080,3080,3080,3080,7614
|
|
20230914,175100,779348990,3080,3080,3080,3080,0
|
|
20230914,175000,779348990,3080,3080,3080,3080,0
|
|
20230914,174900,779348990,3080,3080,3080,3080,0
|
|
20230914,174800,779348990,3080,3080,3080,3080,0
|
|
20230914,174700,779348990,3080,3080,3080,3080,0
|
|
20230914,174600,779348990,3080,3080,3080,3080,0
|
|
20230914,174500,779348990,3080,3080,3080,3080,0
|
|
20230914,174400,779348990,3080,3080,3080,3080,0
|
|
20230914,174300,779348990,3080,3080,3080,3080,0
|
|
20230914,174200,779348990,3080,3080,3080,3080,0
|
|
20230914,174100,779348990,3080,3080,3080,3080,0
|
|
20230914,174000,779348990,3080,3080,3080,3080,0
|
|
20230914,173900,779348990,3080,3080,3080,3080,0
|
|
20230914,173800,779348990,3080,3080,3080,3080,0
|
|
20230914,173700,779348990,3080,3080,3080,3080,0
|
|
20230914,173600,779348990,3080,3080,3080,3080,0
|
|
20230914,173500,779348990,3080,3080,3080,3080,0
|
|
20230914,173400,779348990,3080,3080,3080,3080,0
|
|
20230914,173300,779348990,3080,3080,3080,3080,0
|
|
20230914,173200,779348990,3080,3080,3080,3080,0
|
|
20230914,173100,779348990,3080,3080,3080,3080,0
|
|
20230914,173000,779348990,3080,3080,3080,3080,0
|
|
20230914,172900,779348990,3080,3080,3080,3080,0
|
|
20230914,172800,779348990,3080,3080,3080,3080,0
|
|
20230914,172700,779348990,3080,3080,3080,3080,0
|
|
20230914,172600,779348990,3080,3080,3080,3080,0
|
|
20230914,172500,779348990,3080,3080,3080,3080,0
|
|
20230914,172400,779348990,3080,3080,3080,3080,0
|
|
20230914,172300,779348990,3080,3080,3080,3080,0
|
|
20230914,172200,779348990,3080,3080,3080,3080,7614
|
|
20230914,172100,779348990,3080,3080,3080,3080,0
|
|
20230914,172000,779348990,3080,3080,3080,3080,0
|
|
20230914,171900,779348990,3080,3080,3080,3080,0
|
|
20230914,171800,779348990,3080,3080,3080,3080,0
|
|
20230914,171700,779348990,3080,3080,3080,3080,0
|
|
20230914,171600,779348990,3080,3080,3080,3080,0
|
|
20230914,171500,779348990,3080,3080,3080,3080,0
|
|
20230914,171400,779348990,3080,3080,3080,3080,0
|
|
20230914,171300,779348990,3080,3080,3080,3080,0
|
|
20230914,171200,779348990,3080,3080,3080,3080,0
|
|
20230914,171100,779348990,3080,3080,3080,3080,0
|
|
20230914,171000,779348990,3080,3080,3080,3080,0
|
|
20230914,170900,779348990,3080,3080,3080,3080,0
|
|
20230914,170800,779348990,3080,3080,3080,3080,0
|
|
20230914,170700,779348990,3080,3080,3080,3080,0
|
|
20230914,170600,779348990,3080,3080,3080,3080,0
|
|
20230914,170500,779348990,3080,3080,3080,3080,0
|
|
20230914,170400,779348990,3080,3080,3080,3080,0
|
|
20230914,170300,779348990,3080,3080,3080,3080,0
|
|
20230914,170200,779348990,3080,3080,3080,3080,0
|
|
20230914,170100,779348990,3080,3080,3080,3080,0
|
|
20230914,170000,779348990,3080,3080,3080,3080,0
|
|
20230914,165900,779348990,3080,3080,3080,3080,0
|
|
20230914,165800,779348990,3080,3080,3080,3080,0
|
|
20230914,165700,779348990,3080,3080,3080,3080,0
|
|
20230914,165600,779348990,3080,3080,3080,3080,0
|
|
20230914,165500,779348990,3080,3080,3080,3080,0
|
|
20230914,165400,779348990,3080,3080,3080,3080,0
|
|
20230914,165300,779348990,3080,3080,3080,3080,0
|
|
20230914,165200,779348990,3080,3080,3080,3080,7614
|
|
20230914,165100,779348990,3080,3080,3080,3080,0
|
|
20230914,165000,779348990,3080,3080,3080,3080,0
|
|
20230914,164900,779348990,3080,3080,3080,3080,0
|
|
20230914,164800,779348990,3080,3080,3080,3080,0
|
|
20230914,164700,779348990,3080,3080,3080,3080,0
|
|
20230914,164600,779348990,3080,3080,3080,3080,0
|
|
20230914,164500,779348990,3080,3080,3080,3080,0
|
|
20230914,164400,779348990,3080,3080,3080,3080,0
|
|
20230914,164300,779348990,3080,3080,3080,3080,0
|
|
20230914,164200,779348990,3080,3080,3080,3080,0
|
|
20230914,164100,779348990,3080,3080,3080,3080,0
|
|
20230914,164000,779348990,3080,3080,3080,3080,0
|
|
20230914,163900,779348990,3080,3080,3080,3080,0
|
|
20230914,163800,779348990,3080,3080,3080,3080,0
|
|
20230914,163700,779348990,3080,3080,3080,3080,0
|
|
20230914,163600,779348990,3080,3080,3080,3080,0
|
|
20230914,163500,779348990,3080,3080,3080,3080,0
|
|
20230914,163400,779348990,3080,3080,3080,3080,0
|
|
20230914,163300,779348990,3080,3080,3080,3080,0
|
|
20230914,163200,779348990,3080,3080,3080,3080,0
|
|
20230914,163100,779348990,3080,3080,3080,3080,0
|
|
20230914,163000,779348990,3080,3080,3080,3080,0
|
|
20230914,162900,779348990,3080,3080,3080,3080,0
|
|
20230914,162800,779348990,3080,3080,3080,3080,0
|
|
20230914,162700,779348990,3080,3080,3080,3080,0
|
|
20230914,162600,779348990,3080,3080,3080,3080,0
|
|
20230914,162500,779348990,3080,3080,3080,3080,0
|
|
20230914,162400,779348990,3080,3080,3080,3080,0
|
|
20230914,162300,779348990,3080,3080,3080,3080,0
|
|
20230914,162200,779348990,3080,3080,3080,3080,7614
|
|
20230914,162100,779348990,3080,3080,3080,3080,0
|
|
20230914,162000,779348990,3080,3080,3080,3080,0
|
|
20230914,161900,779348990,3080,3080,3080,3080,0
|
|
20230914,161800,779348990,3080,3080,3080,3080,0
|
|
20230914,161700,779348990,3080,3080,3080,3080,0
|
|
20230914,161600,779348990,3080,3080,3080,3080,0
|
|
20230914,161500,779348990,3080,3080,3080,3080,0
|
|
20230914,161400,779348990,3080,3080,3080,3080,0
|
|
20230914,161300,779348990,3080,3080,3080,3080,0
|
|
20230914,161200,779348990,3080,3080,3080,3080,0
|
|
20230914,161100,779348990,3080,3080,3080,3080,0
|
|
20230914,161000,779348990,3080,3080,3080,3080,0
|
|
20230914,160900,779348990,3080,3080,3080,3080,0
|
|
20230914,160800,779348990,3080,3080,3080,3080,0
|
|
20230914,160700,779348990,3080,3080,3080,3080,0
|
|
20230914,160600,779348990,3080,3080,3080,3080,0
|
|
20230914,160500,779348990,3080,3080,3080,3080,0
|
|
20230914,160400,779348990,3080,3080,3080,3080,0
|
|
20230914,160300,779348990,3080,3080,3080,3080,0
|
|
20230914,160200,779348990,3080,3080,3080,3080,0
|
|
20230914,160100,779348990,3080,3080,3080,3080,0
|
|
20230914,160000,779348990,3080,3080,3080,3080,0
|
|
20230914,155900,779348990,3080,3080,3080,3080,0
|
|
20230914,155800,779348990,3080,3080,3080,3080,0
|
|
20230914,155700,779348990,3080,3080,3080,3080,0
|
|
20230914,155600,779348990,3080,3080,3080,3080,0
|
|
20230914,155500,779348990,3080,3080,3080,3080,0
|
|
20230914,155400,779348990,3080,3080,3080,3080,0
|
|
20230914,155300,779348990,3080,3080,3080,3080,0
|
|
20230914,155200,779348990,3080,3080,3080,3080,7614
|
|
20230914,155100,779348990,3080,3080,3080,3080,0
|
|
20230914,155000,779348990,3080,3080,3080,3080,0
|
|
20230914,154900,779348990,3080,3080,3080,3080,0
|
|
20230914,154800,779348990,3080,3080,3080,3080,0
|
|
20230914,154700,779348990,3080,3080,3080,3080,0
|
|
20230914,154600,779348990,3080,3080,3080,3080,0
|
|
20230914,154500,779348990,3080,3080,3080,3080,0
|
|
20230914,154400,779348990,3080,3080,3080,3080,0
|
|
20230914,154300,779348990,3080,3080,3080,3080,0
|
|
20230914,154200,779348990,3080,3080,3080,3080,0
|
|
20230914,154100,779348990,3080,3080,3080,3080,0
|
|
20230914,154000,779348990,3080,3080,3080,3080,0
|
|
20230914,153900,779348990,3080,3080,3080,3080,0
|
|
20230914,153800,779348990,3080,3080,3080,3080,0
|
|
20230914,153700,779348990,3080,3080,3080,3080,0
|
|
20230914,153600,779348990,3080,3080,3080,3080,0
|
|
20230914,153500,779348990,3080,3080,3080,3080,0
|
|
20230914,153400,779348990,3080,3080,3080,3080,0
|
|
20230914,153300,779348990,3080,3080,3080,3080,0
|
|
20230914,153200,779348990,3080,3080,3080,3080,0
|
|
20230914,153100,779348990,3080,3080,3080,3080,0
|
|
20230914,153000,779348990,3080,3080,3080,3080,7614
|
|
20230914,152900,755897870,3080,3080,3080,3080,0
|
|
20230914,152800,755897870,3080,3080,3080,3080,0
|
|
20230914,152700,755897870,3080,3080,3080,3080,0
|
|
20230914,152600,755897870,3080,3080,3080,3080,0
|
|
20230914,152500,755897870,3080,3080,3080,3080,0
|
|
20230914,152400,755897870,3080,3080,3080,3080,0
|
|
20230914,152300,755897870,3080,3080,3080,3080,0
|
|
20230914,152200,755897870,3080,3080,3080,3080,0
|
|
20230914,152100,755897870,3080,3080,3080,3080,0
|
|
20230914,152000,755897870,3080,3080,3080,3080,0
|
|
20230914,151900,755897870,3080,3075,3080,3070,945
|
|
20230914,151800,752995385,3075,3080,3080,3070,2547
|
|
20230914,151700,745165350,3075,3075,3080,3070,1303
|
|
20230914,151600,741158690,3075,3080,3080,3075,1994
|
|
20230914,151500,735027090,3080,3080,3080,3075,56
|
|
20230914,151400,734854840,3080,3080,3080,3075,821
|
|
20230914,151300,732329230,3080,3075,3080,3075,1004
|
|
20230914,151200,729236915,3080,3080,3080,3080,52
|
|
20230914,151100,729076755,3080,3080,3080,3075,383
|
|
20230914,151000,727897615,3080,3075,3080,3070,2497
|
|
20230914,150900,720226120,3075,3075,3075,3075,9
|
|
20230914,150800,720198445,3075,3080,3080,3070,1271
|
|
20230914,150700,716296105,3080,3085,3085,3080,5
|
|
20230914,150600,716280685,3085,3085,3085,3070,1476
|
|
20230914,150500,711749165,3085,3085,3085,3085,2
|
|
20230914,150400,711742995,3085,3080,3085,3080,1221
|
|
20230914,150300,707978440,3080,3075,3080,3070,1856
|
|
20230914,150200,702277655,3075,3070,3075,3070,2820
|
|
20230914,150100,693619930,3080,3085,3085,3070,2147
|
|
20230914,150000,687023440,3075,3080,3085,3075,650
|
|
20230914,145900,685024105,3085,3085,3085,3085,7
|
|
20230914,145800,685002510,3075,3080,3080,3075,1093
|
|
20230914,145700,681636955,3080,3080,3085,3080,812
|
|
20230914,145600,679135930,3085,3085,3085,3085,3
|
|
20230914,145500,679126675,3080,3080,3085,3080,905
|
|
20230914,145400,676338255,3085,3085,3085,3085,2
|
|
20230914,145300,676332085,3085,3085,3085,3085,47
|
|
20230914,145200,676187090,3080,3085,3085,3080,33
|
|
20230914,145100,676085290,3085,3085,3085,3085,102
|
|
20230914,145000,675770620,3085,3085,3085,3085,2
|
|
20230914,144900,675764450,3085,3085,3085,3085,3
|
|
20230914,144800,675755195,3080,3085,3085,3080,3601
|
|
20230914,144700,664658605,3085,3085,3085,3085,1102
|
|
20230914,144600,661258935,3080,3080,3085,3080,225
|
|
20230914,144500,660565825,3085,3085,3085,3085,240
|
|
20230914,144400,659825425,3090,3090,3090,3085,146
|
|
20230914,144300,659375000,3090,3090,3090,3085,1002
|
|
20230914,144200,656283810,3095,3095,3095,3095,2
|
|
20230914,144100,656277620,3105,3105,3105,3105,2
|
|
20230914,144000,656271410,3085,3095,3110,3085,1004
|
|
20230914,143900,653159980,3095,3095,3095,3095,103
|
|
20230914,143800,652841195,3095,3095,3095,3095,2330
|
|
20230914,143700,645629845,3095,3090,3095,3090,891
|
|
20230914,143600,642874960,3080,3080,3090,3080,45
|
|
20230914,143500,642736330,3090,3080,3090,3080,2004
|
|
20230914,143400,636555605,3075,3080,3080,3075,370
|
|
20230914,143300,635417215,3085,3085,3085,3080,261
|
|
20230914,143200,634613270,3080,3080,3080,3080,538
|
|
20230914,143100,632956230,3075,3080,3080,3075,213
|
|
20230914,143000,632301100,3080,3075,3085,3075,1048
|
|
20230914,142900,629075730,3085,3085,3085,3085,3
|
|
20230914,142800,629066475,3075,3085,3085,3075,298
|
|
20230914,142700,628150105,3085,3080,3085,3080,161
|
|
20230914,142600,627654215,3085,3080,3085,3080,429
|
|
20230914,142500,626332885,3085,3080,3085,3075,179
|
|
20230914,142400,625782410,3085,3085,3085,3085,3
|
|
20230914,142300,625773155,3085,3085,3085,3085,3
|
|
20230914,142200,625763900,3085,3085,3085,3075,243
|
|
20230914,142100,625016615,3085,3085,3085,3075,134
|
|
20230914,142000,624604520,3080,3085,3085,3080,15
|
|
20230914,141900,624558310,3085,3085,3090,3085,751
|
|
20230914,141800,622241460,3090,3090,3095,3085,1381
|
|
20230914,141700,617979400,3090,3090,3090,3085,685
|
|
20230914,141600,615862775,3090,3080,3090,3075,1474
|
|
20230914,141500,611317355,3080,3080,3080,3080,3
|
|
20230914,141400,611308115,3080,3075,3080,3075,1283
|
|
20230914,141300,607360385,3075,3080,3080,3075,106
|
|
20230914,141200,607034425,3080,3080,3080,3075,394
|
|
20230914,141100,605822845,3075,3075,3080,3075,314
|
|
20230914,141000,604857280,3080,3080,3080,3080,2
|
|
20230914,140900,604851120,3075,3080,3080,3075,272
|
|
20230914,140800,604014660,3075,3080,3080,3075,150
|
|
20230914,140700,603553390,3075,3075,3085,3075,874
|
|
20230914,140600,600865810,3075,3075,3085,3075,4737
|
|
20230914,140500,586299515,3075,3085,3085,3075,190
|
|
20230914,140400,585715235,3080,3080,3080,3080,222
|
|
20230914,140300,585031475,3080,3080,3080,3080,270
|
|
20230914,140200,584199875,3075,3065,3075,3065,3231
|
|
20230914,140100,574279005,3075,3065,3075,3065,185
|
|
20230914,140000,573711950,3075,3070,3075,3065,168
|
|
20230914,135900,573196910,3075,3075,3075,3075,2
|
|
20230914,135800,573190760,3075,3070,3075,3065,392
|
|
20230914,135700,571988030,3075,3075,3075,3075,2
|
|
20230914,135600,571981880,3070,3070,3070,3065,707
|
|
20230914,135500,569811415,3065,3070,3070,3065,262
|
|
20230914,135400,569008375,3070,3065,3070,3065,20
|
|
20230914,135300,568947055,3065,3065,3065,3065,579
|
|
20230914,135200,567172420,3065,3065,3065,3065,1333
|
|
20230914,135100,563086775,3060,3065,3065,3060,297
|
|
20230914,135000,562177740,3060,3065,3065,3060,266
|
|
20230914,134900,561363630,3065,3075,3075,3065,5049
|
|
20230914,134800,545874975,3075,3075,3075,3075,124
|
|
20230914,134700,545493675,3070,3080,3080,3070,380
|
|
20230914,134600,544326865,3080,3080,3080,3070,8374
|
|
20230914,134500,518585145,3075,3085,3085,3075,163
|
|
20230914,134400,518083900,3075,3080,3085,3075,430
|
|
20230914,134300,516760510,3080,3080,3080,3075,277
|
|
20230914,134200,515908675,3080,3085,3085,3075,4308
|
|
20230914,134100,502636585,3080,3085,3085,3080,292
|
|
20230914,134000,501737215,3085,3085,3085,3080,206
|
|
20230914,133900,501102700,3080,3085,3085,3080,278
|
|
20230914,133800,500246450,3080,3080,3090,3080,286
|
|
20230914,133700,499365535,3085,3090,3090,3085,4
|
|
20230914,133600,499353180,3090,3090,3090,3085,229
|
|
20230914,133500,498646690,3090,3085,3090,3085,782
|
|
20230914,133400,496234210,3080,3090,3090,3080,4371
|
|
20230914,133300,482751280,3085,3090,3090,3085,415
|
|
20230914,133200,481470995,3085,3090,3090,3085,173
|
|
20230914,133100,480937280,3085,3085,3090,3085,420
|
|
20230914,133000,479641570,3085,3085,3090,3085,461
|
|
20230914,132900,478219370,3085,3090,3090,3085,245
|
|
20230914,132800,477463535,3090,3090,3090,3085,307
|
|
20230914,132700,476516405,3085,3090,3090,3085,246
|
|
20230914,132600,475757480,3085,3090,3095,3085,92
|
|
20230914,132500,475473590,3090,3095,3095,3090,514
|
|
20230914,132400,473885320,3090,3095,3095,3090,190
|
|
20230914,132300,473298210,3095,3095,3095,3095,58
|
|
20230914,132200,473118700,3095,3095,3095,3095,327
|
|
20230914,132100,472106635,3095,3095,3095,3095,2
|
|
20230914,132000,472100445,3095,3095,3095,3095,4
|
|
20230914,131900,472088065,3090,3100,3100,3090,398
|
|
20230914,131800,470856400,3100,3095,3100,3095,203
|
|
20230914,131700,470228100,3100,3095,3100,3095,1439
|
|
20230914,131600,465774390,3095,3090,3095,3090,633
|
|
20230914,131500,463817895,3090,3095,3095,3090,91
|
|
20230914,131400,463536690,3090,3090,3095,3090,504
|
|
20230914,131300,461979310,3090,3095,3095,3090,166
|
|
20230914,131200,461466355,3095,3095,3095,3095,3
|
|
20230914,131100,461457070,3090,3090,3090,3090,223
|
|
20230914,131000,460768000,3090,3090,3090,3085,946
|
|
20230914,130900,457845335,3090,3085,3090,3085,654
|
|
20230914,130800,455827725,3085,3090,3090,3085,90
|
|
20230914,130700,455550065,3090,3090,3090,3090,332
|
|
20230914,130600,454524185,3090,3090,3090,3085,94
|
|
20230914,130500,454234175,3090,3090,3090,3085,335
|
|
20230914,130400,453200360,3090,3090,3090,3090,212
|
|
20230914,130300,452545280,3090,3090,3090,3085,1362
|
|
20230914,130200,448337950,3085,3090,3090,3085,84
|
|
20230914,130100,448078785,3085,3090,3090,3085,320
|
|
20230914,130000,447091575,3085,3090,3090,3085,261
|
|
20230914,125900,446286380,3085,3090,3090,3085,74
|
|
20230914,125800,446058075,3085,3085,3090,3085,315
|
|
20230914,125700,445086290,3085,3085,3090,3085,1078
|
|
20230914,125600,441760650,3085,3080,3085,3080,1039
|
|
20230914,125500,438555515,3085,3085,3085,3080,247
|
|
20230914,125400,437794565,3080,3090,3090,3080,77
|
|
20230914,125300,437557375,3085,3085,3090,3085,1590
|
|
20230914,125200,432652215,3090,3095,3095,3085,186
|
|
20230914,125100,432078370,3095,3095,3095,3095,4
|
|
20230914,125000,432065990,3095,3095,3095,3095,102
|
|
20230914,124900,431750300,3085,3085,3095,3085,449
|
|
20230914,124800,430365075,3095,3095,3095,3095,2
|
|
20230914,124700,430358885,3095,3095,3095,3095,2
|
|
20230914,124600,430352695,3095,3090,3095,3090,886
|
|
20230914,124500,427614470,3090,3085,3090,3085,301
|
|
20230914,124400,426685620,3085,3090,3090,3085,76
|
|
20230914,124300,426451150,3085,3090,3090,3085,269
|
|
20230914,124200,425621125,3085,3085,3090,3085,321
|
|
20230914,124100,424630825,3085,3090,3090,3085,778
|
|
20230914,124000,422227925,3090,3085,3090,3085,100
|
|
20230914,123900,421919165,3085,3090,3090,3085,293
|
|
20230914,123800,421015250,3085,3090,3090,3085,85
|
|
20230914,123700,420753010,3085,3090,3090,3085,57
|
|
20230914,123600,420577150,3085,3090,3090,3085,487
|
|
20230914,123500,419074745,3085,3080,3090,3080,243
|
|
20230914,123400,418325695,3085,3090,3090,3085,783
|
|
20230914,123300,415910130,3080,3085,3090,3080,782
|
|
20230914,123200,413497835,3085,3090,3090,3085,244
|
|
20230914,123100,412745080,3090,3095,3095,3090,4
|
|
20230914,123000,412732705,3085,3095,3095,3085,336
|
|
20230914,122900,411696125,3085,3095,3095,3085,152
|
|
20230914,122800,411227185,3100,3100,3100,3100,3
|
|
20230914,122700,411217885,3100,3100,3100,3100,7
|
|
20230914,122600,411196185,3100,3100,3100,3100,202
|
|
20230914,122500,410569985,3100,3100,3100,3100,3
|
|
20230914,122400,410560685,3100,3100,3100,3100,2
|
|
20230914,122300,410554485,3095,3100,3100,3095,702
|
|
20230914,122200,408381785,3095,3085,3095,3080,2633
|
|
20230914,122100,400249385,3080,3085,3085,3080,1050
|
|
20230914,122000,397015370,3080,3085,3085,3080,50
|
|
20230914,121900,396861360,3080,3085,3085,3080,370
|
|
20230914,121800,395721540,3085,3085,3085,3080,54
|
|
20230914,121700,395555200,3075,3075,3085,3075,476
|
|
20230914,121600,394090480,3080,3080,3085,3080,542
|
|
20230914,121500,392421110,3080,3075,3080,3075,743
|
|
20230914,121400,390133825,3075,3080,3080,3075,53
|
|
20230914,121300,389970835,3075,3075,3080,3075,298
|
|
20230914,121200,389054475,3075,3080,3080,3075,239
|
|
20230914,121100,388319540,3080,3080,3080,3080,3
|
|
20230914,121000,388310300,3075,3075,3080,3075,605
|
|
20230914,120900,386449580,3075,3085,3085,3075,3022
|
|
20230914,120800,377141850,3080,3080,3085,3080,268
|
|
20230914,120700,376316400,3080,3085,3085,3080,63
|
|
20230914,120600,376122345,3080,3080,3085,3080,401
|
|
20230914,120500,374887255,3080,3085,3085,3080,62
|
|
20230914,120400,374696285,3080,3080,3085,3080,371
|
|
20230914,120300,373553590,3080,3085,3085,3080,38
|
|
20230914,120200,373436540,3085,3080,3085,3080,36
|
|
20230914,120100,373325650,3080,3080,3080,3080,302
|
|
20230914,120000,372395490,3080,3080,3080,3075,1084
|
|
20230914,115900,369057660,3080,3080,3080,3080,18
|
|
20230914,115800,369002220,3080,3080,3080,3075,333
|
|
20230914,115700,367978000,3080,3080,3080,3075,2442
|
|
20230914,115600,360468155,3080,3080,3080,3075,239
|
|
20230914,115500,359733190,3080,3080,3080,3080,1567
|
|
20230914,115400,354906830,3085,3085,3085,3085,698
|
|
20230914,115300,352753500,3085,3090,3090,3085,710
|
|
20230914,115200,350563130,3090,3085,3090,3085,451
|
|
20230914,115100,349170995,3090,3090,3090,3085,238
|
|
20230914,115000,348436400,3090,3090,3090,3085,222
|
|
20230914,114900,347750990,3090,3090,3090,3085,74
|
|
20230914,114800,347522675,3085,3085,3085,3085,315
|
|
20230914,114700,346550900,3085,3085,3090,3085,304
|
|
20230914,114600,345612740,3090,3085,3090,3085,94
|
|
20230914,114500,345322745,3085,3090,3090,3085,374
|
|
20230914,114400,344168235,3090,3090,3090,3090,152
|
|
20230914,114300,343698555,3090,3095,3095,3090,266
|
|
20230914,114200,342876605,3095,3095,3095,3095,102
|
|
20230914,114100,342560915,3095,3095,3095,3095,10
|
|
20230914,114000,342529965,3095,3095,3095,3095,0
|
|
20230914,113900,342529965,3095,3085,3095,3085,77
|
|
20230914,113800,342292220,3085,3095,3095,3085,1337
|
|
20230914,113700,338163650,3095,3095,3095,3095,320
|
|
20230914,113600,337173250,3095,3095,3095,3095,15
|
|
20230914,113500,337126825,3095,3095,3095,3095,630
|
|
20230914,113400,335176975,3095,3095,3095,3095,97
|
|
20230914,113300,334876760,3095,3095,3095,3095,1
|
|
20230914,113200,334873665,3095,3095,3095,3095,15
|
|
20230914,113100,334827240,3100,3095,3100,3095,2304
|
|
20230914,113000,327696290,3095,3090,3095,3090,1469
|
|
20230914,112900,323151255,3090,3090,3095,3085,604
|
|
20230914,112800,321283245,3090,3090,3090,3090,824
|
|
20230914,112700,318737085,3090,3085,3090,3085,550
|
|
20230914,112600,317038745,3095,3090,3095,3090,169
|
|
20230914,112500,316516505,3095,3095,3095,3095,564
|
|
20230914,112400,314770925,3085,3090,3090,3085,1344
|
|
20230914,112300,310622875,3090,3090,3095,3090,20
|
|
20230914,112200,310561045,3095,3095,3095,3085,565
|
|
20230914,112100,308815925,3095,3095,3095,3090,181
|
|
20230914,112000,308256280,3095,3100,3100,3090,5101
|
|
20230914,111900,292489030,3100,3105,3105,3095,131
|
|
20230914,111800,292082955,3105,3100,3105,3100,817
|
|
20230914,111700,289549335,3100,3095,3100,3095,794
|
|
20230914,111600,287091300,3095,3095,3095,3095,395
|
|
20230914,111500,285868775,3095,3105,3105,3095,6412
|
|
20230914,111400,266008755,3105,3105,3105,3100,894
|
|
20230914,111300,263235085,3105,3110,3110,3100,3425
|
|
20230914,111200,252614780,3105,3110,3110,3105,194
|
|
20230914,111100,252012370,3105,3110,3110,3105,453
|
|
20230914,111000,250605695,3110,3105,3110,3105,340
|
|
20230914,110900,249549925,3120,3120,3120,3110,315
|
|
20230914,110800,248567375,3115,3110,3115,3110,296
|
|
20230914,110700,247646285,3105,3110,3110,3105,546
|
|
20230914,110600,245950455,3110,3105,3120,3105,328
|
|
20230914,110500,244929145,3105,3105,3105,3105,1283
|
|
20230914,110400,240945430,3105,3110,3110,3105,62
|
|
20230914,110300,240752870,3110,3110,3110,3110,557
|
|
20230914,110200,239020600,3110,3110,3110,3110,397
|
|
20230914,110100,237785930,3110,3110,3110,3110,212
|
|
20230914,110000,237126610,3110,3110,3120,3110,32
|
|
20230914,105900,237027060,3110,3110,3110,3105,413
|
|
20230914,105800,235743660,3110,3110,3110,3110,93
|
|
20230914,105700,235454430,3105,3100,3105,3100,179
|
|
20230914,105600,234899505,3105,3105,3105,3105,47
|
|
20230914,105500,234753570,3105,3105,3105,3105,115
|
|
20230914,105400,234396495,3100,3100,3115,3100,139
|
|
20230914,105300,233964055,3095,3095,3100,3095,832
|
|
20230914,105200,231389010,3100,3120,3120,3100,95
|
|
20230914,105100,231093870,3100,3120,3120,3100,195
|
|
20230914,105000,230489330,3100,3110,3110,3095,4650
|
|
20230914,104900,216064160,3110,3115,3115,3110,379
|
|
20230914,104800,214885340,3115,3115,3115,3115,4
|
|
20230914,104700,214872880,3110,3115,3115,3110,263
|
|
20230914,104600,214053860,3115,3115,3120,3115,137
|
|
20230914,104500,213627055,3115,3120,3120,3115,904
|
|
20230914,104400,210809645,3120,3135,3135,3120,1320
|
|
20230914,104300,206685565,3140,3140,3140,3140,1
|
|
20230914,104200,206682425,3125,3125,3125,3125,0
|
|
20230914,104100,206682425,3125,3120,3130,3120,1053
|
|
20230914,104000,203390995,3120,3120,3120,3115,801
|
|
20230914,103900,200892235,3120,3120,3120,3115,30
|
|
20230914,103800,200798680,3120,3125,3135,3115,4008
|
|
20230914,103700,188272185,3125,3120,3125,3120,217
|
|
20230914,103600,187594480,3120,3115,3125,3110,3355
|
|
20230914,103500,177122765,3110,3120,3120,3110,654
|
|
20230914,103400,175083465,3110,3135,3135,3100,11132
|
|
20230914,103300,140391460,3130,3140,3140,3130,1618
|
|
20230914,103200,135317745,3135,3150,3150,3135,2077
|
|
20230914,103100,128788090,3150,3150,3150,3150,52
|
|
20230914,103000,128624290,3150,3150,3150,3150,243
|
|
20230914,102900,127858840,3150,3150,3150,3150,0
|
|
20230914,102800,127858840,3150,3150,3150,3150,274
|
|
20230914,102700,126995740,3150,3155,3155,3150,4335
|
|
20230914,102600,113333210,3155,3155,3160,3155,55
|
|
20230914,102500,113159635,3155,3155,3155,3155,365
|
|
20230914,102400,112008060,3165,3155,3165,3155,54
|
|
20230914,102300,111837680,3155,3160,3160,3155,179
|
|
20230914,102200,111272200,3155,3155,3155,3155,0
|
|
20230914,102100,111272200,3155,3155,3155,3155,249
|
|
20230914,102000,110486605,3150,3155,3155,3150,1911
|
|
20230914,101900,104463965,3150,3160,3160,3150,240
|
|
20230914,101800,103707170,3155,3150,3160,3150,379
|
|
20230914,101700,102512055,3150,3165,3165,3150,4626
|
|
20230914,101600,87909240,3165,3165,3165,3160,239
|
|
20230914,101500,87152975,3160,3165,3165,3160,512
|
|
20230914,101400,85534180,3160,3170,3170,3160,2733
|
|
20230914,101300,76882900,3170,3170,3170,3170,279
|
|
20230914,101200,75998470,3170,3175,3175,3170,14
|
|
20230914,101100,75954035,3170,3170,3170,3170,0
|
|
20230914,101000,75954035,3170,3170,3170,3170,0
|
|
20230914,100900,75954035,3170,3175,3175,3170,12
|
|
20230914,100800,75915945,3170,3170,3170,3170,0
|
|
20230914,100700,75915945,3170,3180,3180,3170,1822
|
|
20230914,100600,70130285,3180,3180,3180,3175,1378
|
|
20230914,100500,65749485,3175,3175,3175,3175,0
|
|
20230914,100400,65749485,3175,3180,3180,3175,1477
|
|
20230914,100300,61054530,3175,3180,3180,3175,909
|
|
20230914,100200,58165145,3180,3180,3180,3180,0
|
|
20230914,100100,58165145,3180,3180,3180,3180,157
|
|
20230914,100000,57665885,3180,3185,3195,3180,137
|
|
20230914,095900,57229565,3185,3190,3190,3185,589
|
|
20230914,095800,55353585,3185,3185,3185,3185,44
|
|
20230914,095700,55213445,3185,3195,3195,3185,161
|
|
20230914,095600,54700450,3185,3205,3205,3185,5185
|
|
20230914,095500,38133005,3210,3210,3210,3210,0
|
|
20230914,095400,38133005,3210,3205,3210,3205,193
|
|
20230914,095300,37514435,3205,3225,3225,3205,3346
|
|
20230914,095200,26776780,3225,3225,3225,3225,3
|
|
20230914,095100,26767105,3210,3215,3225,3210,300
|
|
20230914,095000,25803880,3210,3210,3210,3210,0
|
|
20230914,094900,25803880,3210,3210,3210,3210,0
|
|
20230914,094800,25803880,3210,3210,3210,3210,0
|
|
20230914,094700,25803880,3210,3225,3225,3210,62
|
|
20230914,094600,25604245,3210,3230,3230,3210,33
|
|
20230914,094500,25497895,3235,3235,3235,3235,1
|
|
20230914,094400,25494660,3210,3210,3235,3205,34
|
|
20230914,094300,25385550,3210,3235,3235,3205,2048
|
|
20230914,094200,18799200,3210,3210,3210,3210,0
|
|
20230914,094100,18799200,3210,3245,3245,3210,3378
|
|
20230914,094000,7869845,3230,3230,3230,3230,0
|
|
20230914,093900,7869845,3230,3230,3230,3225,967
|
|
20230914,093800,4747110,3225,3225,3225,3225,0
|
|
20230914,093700,4747110,3225,3225,3225,3225,0
|
|
20230914,093600,4747110,3225,3225,3225,3225,0
|
|
20230914,093500,4747110,3225,3245,3245,3225,23
|
|
20230914,093400,4672915,3225,3225,3225,3225,0
|
|
20230914,093300,4672915,3225,3225,3225,3225,0
|
|
20230914,093200,4672915,3225,3225,3225,3225,0
|
|
20230914,093100,4672915,3225,3225,3225,3225,0
|
|
20230914,093000,4672915,3225,3225,3225,3225,0
|
|
20230914,092900,4672915,3225,3225,3230,3225,74
|
|
20230914,092800,4434215,3225,3225,3225,3225,156
|
|
20230914,092700,3931115,3225,3230,3245,3225,75
|
|
20230914,092600,3688905,3245,3245,3245,3245,100
|
|
20230914,092500,3364405,3245,3245,3245,3245,0
|
|
20230914,092400,3364405,3245,3245,3245,3245,0
|
|
20230914,092300,3364405,3245,3245,3245,3245,0
|
|
20230914,092200,3364405,3245,3245,3245,3245,1
|
|
20230914,092100,3361160,3230,3245,3245,3230,2
|
|
20230914,092000,3354685,3225,3230,3245,3225,13
|
|
20230914,091900,3312655,3245,3245,3245,3245,0
|
|
20230914,091800,3312655,3245,3245,3245,3245,0
|
|
20230914,091700,3312655,3245,3245,3245,3245,0
|
|
20230914,091600,3312655,3245,3245,3245,3245,0
|
|
20230914,091500,3312655,3245,3245,3245,3245,0
|
|
20230914,091400,3312655,3245,3245,3245,3245,1
|
|
20230914,091300,3309410,3225,3225,3225,3225,0
|
|
20230914,091200,3309410,3225,3225,3225,3225,0
|
|
20230914,091100,3309410,3225,3225,3225,3225,6
|
|
20230914,091000,3290060,3245,3245,3245,3245,0
|
|
20230914,090900,3290060,3245,3245,3245,3245,28
|
|
20230914,090800,3199200,3225,3225,3225,3225,100
|
|
20230914,090700,2876700,3225,3225,3225,3225,0
|
|
20230914,090600,2876700,3225,3225,3225,3225,0
|
|
20230914,090500,2876700,3225,3225,3225,3225,0
|
|
20230914,090400,2876700,3225,3225,3225,3225,0
|
|
20230914,090300,2876700,3225,3225,3225,3225,0
|
|
20230914,090200,2876700,3225,3225,3225,3225,0
|
|
20230914,090100,2876700,3225,3225,3225,3225,0
|
|
20230914,090000,2876700,3225,3225,3225,3225,892
|