609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190600,413276200,3265,3265,3265,3265,2247
|
|
20230907,190500,413276200,3265,3265,3265,3265,0
|
|
20230907,190400,413276200,3265,3265,3265,3265,0
|
|
20230907,190300,413276200,3265,3265,3265,3265,0
|
|
20230907,190200,413276200,3265,3265,3265,3265,0
|
|
20230907,190100,413276200,3265,3265,3265,3265,0
|
|
20230907,190000,413276200,3265,3265,3265,3265,0
|
|
20230907,185900,413276200,3265,3265,3265,3265,0
|
|
20230907,185800,413276200,3265,3265,3265,3265,0
|
|
20230907,185700,413276200,3265,3265,3265,3265,0
|
|
20230907,185600,413276200,3265,3265,3265,3265,0
|
|
20230907,185500,413276200,3265,3265,3265,3265,0
|
|
20230907,185400,413276200,3265,3265,3265,3265,0
|
|
20230907,185300,413276200,3265,3265,3265,3265,0
|
|
20230907,185200,413276200,3265,3265,3265,3265,0
|
|
20230907,185100,413276200,3265,3265,3265,3265,0
|
|
20230907,185000,413276200,3265,3265,3265,3265,0
|
|
20230907,184900,413276200,3265,3265,3265,3265,0
|
|
20230907,184800,413276200,3265,3265,3265,3265,0
|
|
20230907,184700,413276200,3265,3265,3265,3265,0
|
|
20230907,184600,413276200,3265,3265,3265,3265,0
|
|
20230907,184500,413276200,3265,3265,3265,3265,0
|
|
20230907,184400,413276200,3265,3265,3265,3265,0
|
|
20230907,184300,413276200,3265,3265,3265,3265,0
|
|
20230907,184200,413276200,3265,3265,3265,3265,0
|
|
20230907,184100,413276200,3265,3265,3265,3265,0
|
|
20230907,184000,413276200,3265,3265,3265,3265,0
|
|
20230907,183900,413276200,3265,3265,3265,3265,0
|
|
20230907,183800,413276200,3265,3265,3265,3265,0
|
|
20230907,183700,413276200,3265,3265,3265,3265,0
|
|
20230907,183600,413276200,3265,3265,3265,3265,2247
|
|
20230907,183500,413276200,3265,3265,3265,3265,0
|
|
20230907,183400,413276200,3265,3265,3265,3265,0
|
|
20230907,183300,413276200,3265,3265,3265,3265,0
|
|
20230907,183200,413276200,3265,3265,3265,3265,0
|
|
20230907,183100,413276200,3265,3265,3265,3265,0
|
|
20230907,183000,413276200,3265,3265,3265,3265,0
|
|
20230907,182900,413276200,3265,3265,3265,3265,0
|
|
20230907,182800,413276200,3265,3265,3265,3265,0
|
|
20230907,182700,413276200,3265,3265,3265,3265,0
|
|
20230907,182600,413276200,3265,3265,3265,3265,0
|
|
20230907,182500,413276200,3265,3265,3265,3265,0
|
|
20230907,182400,413276200,3265,3265,3265,3265,0
|
|
20230907,182300,413276200,3265,3265,3265,3265,0
|
|
20230907,182200,413276200,3265,3265,3265,3265,0
|
|
20230907,182100,413276200,3265,3265,3265,3265,0
|
|
20230907,182000,413276200,3265,3265,3265,3265,0
|
|
20230907,181900,413276200,3265,3265,3265,3265,0
|
|
20230907,181800,413276200,3265,3265,3265,3265,0
|
|
20230907,181700,413276200,3265,3265,3265,3265,0
|
|
20230907,181600,413276200,3265,3265,3265,3265,0
|
|
20230907,181500,413276200,3265,3265,3265,3265,0
|
|
20230907,181400,413276200,3265,3265,3265,3265,0
|
|
20230907,181300,413276200,3265,3265,3265,3265,0
|
|
20230907,181200,413276200,3265,3265,3265,3265,0
|
|
20230907,181100,413276200,3265,3265,3265,3265,0
|
|
20230907,181000,413276200,3265,3265,3265,3265,0
|
|
20230907,180900,413276200,3265,3265,3265,3265,0
|
|
20230907,180800,413276200,3265,3265,3265,3265,0
|
|
20230907,180700,413276200,3265,3265,3265,3265,0
|
|
20230907,180600,413276200,3265,3265,3265,3265,2247
|
|
20230907,180500,413276200,3265,3265,3265,3265,0
|
|
20230907,180400,413276200,3265,3265,3265,3265,0
|
|
20230907,180300,413276200,3265,3265,3265,3265,0
|
|
20230907,180200,413276200,3265,3265,3265,3265,0
|
|
20230907,180100,413276200,3265,3265,3265,3265,0
|
|
20230907,180000,413276200,3265,3265,3265,3265,0
|
|
20230907,175900,413276200,3265,3265,3265,3265,0
|
|
20230907,175800,413276200,3265,3265,3265,3265,0
|
|
20230907,175700,413276200,3265,3265,3265,3265,0
|
|
20230907,175600,413276200,3265,3265,3265,3265,0
|
|
20230907,175500,413276200,3265,3265,3265,3265,0
|
|
20230907,175400,413276200,3265,3265,3265,3265,0
|
|
20230907,175300,413276200,3265,3265,3265,3265,0
|
|
20230907,175200,413276200,3265,3265,3265,3265,0
|
|
20230907,175100,413276200,3265,3265,3265,3265,0
|
|
20230907,175000,413276200,3265,3265,3265,3265,0
|
|
20230907,174900,413276200,3265,3265,3265,3265,0
|
|
20230907,174800,413276200,3265,3265,3265,3265,0
|
|
20230907,174700,413276200,3265,3265,3265,3265,0
|
|
20230907,174600,413276200,3265,3265,3265,3265,0
|
|
20230907,174500,413276200,3265,3265,3265,3265,0
|
|
20230907,174400,413276200,3265,3265,3265,3265,0
|
|
20230907,174300,413276200,3265,3265,3265,3265,0
|
|
20230907,174200,413276200,3265,3265,3265,3265,0
|
|
20230907,174100,413276200,3265,3265,3265,3265,0
|
|
20230907,174000,413276200,3265,3265,3265,3265,0
|
|
20230907,173900,413276200,3265,3265,3265,3265,0
|
|
20230907,173800,413276200,3265,3265,3265,3265,0
|
|
20230907,173700,413276200,3265,3265,3265,3265,0
|
|
20230907,173600,413276200,3265,3265,3265,3265,2247
|
|
20230907,173500,413276200,3265,3265,3265,3265,0
|
|
20230907,173400,413276200,3265,3265,3265,3265,0
|
|
20230907,173300,413276200,3265,3265,3265,3265,0
|
|
20230907,173200,413276200,3265,3265,3265,3265,0
|
|
20230907,173100,413276200,3265,3265,3265,3265,0
|
|
20230907,173000,413276200,3265,3265,3265,3265,0
|
|
20230907,172900,413276200,3265,3265,3265,3265,0
|
|
20230907,172800,413276200,3265,3265,3265,3265,0
|
|
20230907,172700,413276200,3265,3265,3265,3265,0
|
|
20230907,172600,413276200,3265,3265,3265,3265,0
|
|
20230907,172500,413276200,3265,3265,3265,3265,0
|
|
20230907,172400,413276200,3265,3265,3265,3265,0
|
|
20230907,172300,413276200,3265,3265,3265,3265,0
|
|
20230907,172200,413276200,3265,3265,3265,3265,0
|
|
20230907,172100,413276200,3265,3265,3265,3265,0
|
|
20230907,172000,413276200,3265,3265,3265,3265,0
|
|
20230907,171900,413276200,3265,3265,3265,3265,0
|
|
20230907,171800,413276200,3265,3265,3265,3265,0
|
|
20230907,171700,413276200,3265,3265,3265,3265,0
|
|
20230907,171600,413276200,3265,3265,3265,3265,0
|
|
20230907,171500,413276200,3265,3265,3265,3265,0
|
|
20230907,171400,413276200,3265,3265,3265,3265,0
|
|
20230907,171300,413276200,3265,3265,3265,3265,0
|
|
20230907,171200,413276200,3265,3265,3265,3265,0
|
|
20230907,171100,413276200,3265,3265,3265,3265,0
|
|
20230907,171000,413276200,3265,3265,3265,3265,0
|
|
20230907,170900,413276200,3265,3265,3265,3265,0
|
|
20230907,170800,413276200,3265,3265,3265,3265,0
|
|
20230907,170700,413276200,3265,3265,3265,3265,0
|
|
20230907,170600,413276200,3265,3265,3265,3265,2247
|
|
20230907,170500,413276200,3265,3265,3265,3265,0
|
|
20230907,170400,413276200,3265,3265,3265,3265,0
|
|
20230907,170300,413276200,3265,3265,3265,3265,0
|
|
20230907,170200,413276200,3265,3265,3265,3265,0
|
|
20230907,170100,413276200,3265,3265,3265,3265,0
|
|
20230907,170000,413276200,3265,3265,3265,3265,0
|
|
20230907,165900,413276200,3265,3265,3265,3265,0
|
|
20230907,165800,413276200,3265,3265,3265,3265,0
|
|
20230907,165700,413276200,3265,3265,3265,3265,0
|
|
20230907,165600,413276200,3265,3265,3265,3265,0
|
|
20230907,165500,413276200,3265,3265,3265,3265,0
|
|
20230907,165400,413276200,3265,3265,3265,3265,0
|
|
20230907,165300,413276200,3265,3265,3265,3265,0
|
|
20230907,165200,413276200,3265,3265,3265,3265,0
|
|
20230907,165100,413276200,3265,3265,3265,3265,0
|
|
20230907,165000,413276200,3265,3265,3265,3265,0
|
|
20230907,164900,413276200,3265,3265,3265,3265,0
|
|
20230907,164800,413276200,3265,3265,3265,3265,0
|
|
20230907,164700,413276200,3265,3265,3265,3265,0
|
|
20230907,164600,413276200,3265,3265,3265,3265,0
|
|
20230907,164500,413276200,3265,3265,3265,3265,0
|
|
20230907,164400,413276200,3265,3265,3265,3265,0
|
|
20230907,164300,413276200,3265,3265,3265,3265,0
|
|
20230907,164200,413276200,3265,3265,3265,3265,0
|
|
20230907,164100,413276200,3265,3265,3265,3265,0
|
|
20230907,164000,413276200,3265,3265,3265,3265,0
|
|
20230907,163900,413276200,3265,3265,3265,3265,0
|
|
20230907,163800,413276200,3265,3265,3265,3265,0
|
|
20230907,163700,413276200,3265,3265,3265,3265,0
|
|
20230907,163600,413276200,3265,3265,3265,3265,2247
|
|
20230907,163500,413276200,3265,3265,3265,3265,0
|
|
20230907,163400,413276200,3265,3265,3265,3265,0
|
|
20230907,163300,413276200,3265,3265,3265,3265,0
|
|
20230907,163200,413276200,3265,3265,3265,3265,0
|
|
20230907,163100,413276200,3265,3265,3265,3265,0
|
|
20230907,163000,413276200,3265,3265,3265,3265,0
|
|
20230907,162900,413276200,3265,3265,3265,3265,0
|
|
20230907,162800,413276200,3265,3265,3265,3265,0
|
|
20230907,162700,413276200,3265,3265,3265,3265,0
|
|
20230907,162600,413276200,3265,3265,3265,3265,0
|
|
20230907,162500,413276200,3265,3265,3265,3265,0
|
|
20230907,162400,413276200,3265,3265,3265,3265,0
|
|
20230907,162300,413276200,3265,3265,3265,3265,0
|
|
20230907,162200,413276200,3265,3265,3265,3265,0
|
|
20230907,162100,413276200,3265,3265,3265,3265,0
|
|
20230907,162000,413276200,3265,3265,3265,3265,0
|
|
20230907,161900,413276200,3265,3265,3265,3265,0
|
|
20230907,161800,413276200,3265,3265,3265,3265,0
|
|
20230907,161700,413276200,3265,3265,3265,3265,0
|
|
20230907,161600,413276200,3265,3265,3265,3265,0
|
|
20230907,161500,413276200,3265,3265,3265,3265,0
|
|
20230907,161400,413276200,3265,3265,3265,3265,0
|
|
20230907,161300,413276200,3265,3265,3265,3265,0
|
|
20230907,161200,413276200,3265,3265,3265,3265,0
|
|
20230907,161100,413276200,3265,3265,3265,3265,0
|
|
20230907,161000,413276200,3265,3265,3265,3265,0
|
|
20230907,160900,413276200,3265,3265,3265,3265,0
|
|
20230907,160800,413276200,3265,3265,3265,3265,0
|
|
20230907,160700,413276200,3265,3265,3265,3265,0
|
|
20230907,160600,413276200,3265,3265,3265,3265,2247
|
|
20230907,160500,413276200,3265,3265,3265,3265,0
|
|
20230907,160400,413276200,3265,3265,3265,3265,0
|
|
20230907,160300,413276200,3265,3265,3265,3265,0
|
|
20230907,160200,413276200,3265,3265,3265,3265,0
|
|
20230907,160100,413276200,3265,3265,3265,3265,0
|
|
20230907,160000,413276200,3265,3265,3265,3265,0
|
|
20230907,155900,413276200,3265,3265,3265,3265,0
|
|
20230907,155800,413276200,3265,3265,3265,3265,0
|
|
20230907,155700,413276200,3265,3265,3265,3265,0
|
|
20230907,155600,413276200,3265,3265,3265,3265,0
|
|
20230907,155500,413276200,3265,3265,3265,3265,0
|
|
20230907,155400,413276200,3265,3265,3265,3265,0
|
|
20230907,155300,413276200,3265,3265,3265,3265,0
|
|
20230907,155200,413276200,3265,3265,3265,3265,0
|
|
20230907,155100,413276200,3265,3265,3265,3265,0
|
|
20230907,155000,413276200,3265,3265,3265,3265,0
|
|
20230907,154900,413276200,3265,3265,3265,3265,0
|
|
20230907,154800,413276200,3265,3265,3265,3265,0
|
|
20230907,154700,413276200,3265,3265,3265,3265,0
|
|
20230907,154600,413276200,3265,3265,3265,3265,0
|
|
20230907,154500,413276200,3265,3265,3265,3265,0
|
|
20230907,154400,413276200,3265,3265,3265,3265,0
|
|
20230907,154300,413276200,3265,3265,3265,3265,0
|
|
20230907,154200,413276200,3265,3265,3265,3265,0
|
|
20230907,154100,413276200,3265,3265,3265,3265,0
|
|
20230907,154000,413276200,3265,3265,3265,3265,0
|
|
20230907,153900,413276200,3265,3265,3265,3265,0
|
|
20230907,153800,413276200,3265,3265,3265,3265,0
|
|
20230907,153700,413276200,3265,3265,3265,3265,0
|
|
20230907,153600,413276200,3265,3265,3265,3265,2247
|
|
20230907,153500,413276200,3265,3265,3265,3265,0
|
|
20230907,153400,413276200,3265,3265,3265,3265,0
|
|
20230907,153300,413276200,3265,3265,3265,3265,0
|
|
20230907,153200,413276200,3265,3265,3265,3265,0
|
|
20230907,153100,413276200,3265,3265,3265,3265,0
|
|
20230907,153000,413276200,3265,3265,3265,3265,2247
|
|
20230907,152900,405939745,3285,3285,3285,3285,0
|
|
20230907,152800,405939745,3285,3285,3285,3285,0
|
|
20230907,152700,405939745,3285,3285,3285,3285,0
|
|
20230907,152600,405939745,3285,3285,3285,3285,0
|
|
20230907,152500,405939745,3285,3285,3285,3285,0
|
|
20230907,152400,405939745,3285,3285,3285,3285,0
|
|
20230907,152300,405939745,3285,3285,3285,3285,0
|
|
20230907,152200,405939745,3285,3285,3285,3285,0
|
|
20230907,152100,405939745,3285,3285,3285,3285,0
|
|
20230907,152000,405939745,3285,3285,3285,3285,0
|
|
20230907,151900,405939745,3285,3290,3290,3285,3641
|
|
20230907,151800,393973400,3295,3295,3295,3290,211
|
|
20230907,151700,393278205,3290,3290,3290,3290,3076
|
|
20230907,151600,383158165,3290,3290,3290,3285,273
|
|
20230907,151500,382260195,3285,3290,3290,3285,1324
|
|
20230907,151400,377909485,3285,3285,3285,3285,0
|
|
20230907,151300,377909485,3285,3285,3285,3285,30
|
|
20230907,151200,377810935,3285,3285,3285,3285,100
|
|
20230907,151100,377482435,3285,3285,3285,3285,635
|
|
20230907,151000,375396460,3285,3285,3285,3285,864
|
|
20230907,150900,372558220,3285,3285,3285,3285,355
|
|
20230907,150800,371392045,3285,3285,3285,3285,1
|
|
20230907,150700,371388760,3285,3285,3285,3285,122
|
|
20230907,150600,370987990,3285,3285,3285,3285,536
|
|
20230907,150500,369227230,3285,3285,3285,3285,287
|
|
20230907,150400,368284435,3285,3280,3285,3280,604
|
|
20230907,150300,366302895,3280,3280,3280,3280,1200
|
|
20230907,150200,362366895,3280,3275,3280,3275,1900
|
|
20230907,150100,356141745,3275,3280,3280,3275,3104
|
|
20230907,150000,345963480,3275,3270,3275,3270,338
|
|
20230907,145900,344856555,3270,3275,3280,3270,736
|
|
20230907,145800,342447115,3275,3275,3275,3275,1
|
|
20230907,145700,342443840,3280,3275,3280,3275,155
|
|
20230907,145600,341935450,3280,3275,3280,3275,56
|
|
20230907,145500,341751780,3275,3270,3275,3270,218
|
|
20230907,145400,341037960,3270,3270,3270,3270,32
|
|
20230907,145300,340933320,3280,3270,3280,3270,279
|
|
20230907,145200,340018225,3275,3270,3275,3270,452
|
|
20230907,145100,338537930,3270,3270,3270,3270,2
|
|
20230907,145000,338531390,3270,3270,3270,3270,2
|
|
20230907,144900,338524850,3270,3270,3270,3270,3
|
|
20230907,144800,338515040,3270,3270,3270,3270,2
|
|
20230907,144700,338508500,3275,3270,3275,3270,152
|
|
20230907,144600,338010710,3270,3270,3270,3270,3
|
|
20230907,144500,338000900,3270,3270,3270,3270,2
|
|
20230907,144400,337994360,3275,3275,3275,3275,457
|
|
20230907,144300,336497685,3275,3275,3275,3275,3
|
|
20230907,144200,336487860,3275,3275,3275,3275,2
|
|
20230907,144100,336481310,3275,3280,3280,3275,2
|
|
20230907,144000,336474755,3275,3275,3275,3275,1102
|
|
20230907,143900,332865705,3270,3270,3270,3270,2
|
|
20230907,143800,332859165,3270,3270,3270,3270,1
|
|
20230907,143700,332855895,3270,3270,3270,3270,3
|
|
20230907,143600,332846085,3270,3270,3270,3270,5
|
|
20230907,143500,332829735,3270,3270,3270,3270,1
|
|
20230907,143400,332826465,3270,3275,3275,3270,1219
|
|
20230907,143300,328834610,3275,3275,3275,3275,2
|
|
20230907,143200,328828060,3275,3275,3275,3275,1
|
|
20230907,143100,328824785,3275,3275,3275,3275,4
|
|
20230907,143000,328811685,3280,3280,3280,3280,674
|
|
20230907,142900,326600965,3280,3280,3280,3280,1
|
|
20230907,142800,326597685,3280,3280,3280,3280,14
|
|
20230907,142700,326551765,3280,3285,3285,3280,404
|
|
20230907,142600,325226580,3280,3280,3280,3280,51
|
|
20230907,142500,325059300,3280,3280,3280,3280,4
|
|
20230907,142400,325046180,3280,3285,3285,3280,501
|
|
20230907,142300,323400400,3285,3280,3285,3275,2556
|
|
20230907,142200,315008060,3280,3280,3280,3280,3
|
|
20230907,142100,314998220,3285,3280,3285,3275,1614
|
|
20230907,142000,309698030,3275,3275,3275,3275,302
|
|
20230907,141900,308708980,3275,3280,3280,3275,5
|
|
20230907,141800,308692600,3275,3275,3280,3275,604
|
|
20230907,141700,306711500,3275,3275,3275,3275,2
|
|
20230907,141600,306704950,3275,3275,3275,3275,78
|
|
20230907,141500,306449500,3275,3275,3275,3275,25
|
|
20230907,141400,306367625,3275,3275,3275,3275,2
|
|
20230907,141300,306361075,3275,3275,3275,3270,2165
|
|
20230907,141200,299271685,3275,3275,3280,3275,636
|
|
20230907,141100,297186160,3275,3275,3275,3275,2
|
|
20230907,141000,297179610,3275,3275,3275,3275,5
|
|
20230907,140900,297163235,3275,3275,3275,3275,3
|
|
20230907,140800,297153410,3275,3280,3280,3275,1127
|
|
20230907,140700,293458400,3280,3275,3280,3275,455
|
|
20230907,140600,291966025,3280,3275,3280,3275,3995
|
|
20230907,140500,278868065,3275,3275,3275,3275,2
|
|
20230907,140400,278861515,3275,3275,3275,3275,556
|
|
20230907,140300,277040615,3280,3275,3280,3275,945
|
|
20230907,140200,273945420,3270,3270,3270,3270,252
|
|
20230907,140100,273121380,3270,3275,3275,3270,302
|
|
20230907,140000,272132680,3270,3270,3270,3270,2
|
|
20230907,135900,272126140,3270,3270,3270,3270,2
|
|
20230907,135800,272119600,3270,3270,3270,3270,103
|
|
20230907,135700,271782790,3270,3270,3270,3270,2
|
|
20230907,135600,271776250,3270,3275,3275,3270,123
|
|
20230907,135500,271373435,3270,3270,3270,3270,3
|
|
20230907,135400,271363625,3270,3275,3275,3270,64
|
|
20230907,135300,271154035,3270,3270,3270,3270,2
|
|
20230907,135200,271147495,3270,3270,3270,3270,3
|
|
20230907,135100,271137685,3270,3270,3270,3270,2
|
|
20230907,135000,271131145,3270,3270,3270,3270,2
|
|
20230907,134900,271124605,3270,3270,3270,3270,2
|
|
20230907,134800,271118065,3270,3270,3270,3270,2
|
|
20230907,134700,271111525,3270,3270,3270,3270,58
|
|
20230907,134600,270921865,3270,3270,3270,3270,4
|
|
20230907,134500,270908785,3270,3270,3270,3270,4
|
|
20230907,134400,270895705,3270,3270,3270,3270,5
|
|
20230907,134300,270879355,3270,3270,3270,3270,4
|
|
20230907,134200,270866275,3270,3275,3275,3270,3
|
|
20230907,134100,270856460,3265,3275,3275,3265,1502
|
|
20230907,134000,265939055,3275,3275,3275,3275,4
|
|
20230907,133900,265925955,3275,3280,3280,3275,622
|
|
20230907,133800,263885805,3280,3280,3280,3280,3
|
|
20230907,133700,263875965,3285,3285,3285,3285,1410
|
|
20230907,133600,259244115,3290,3285,3290,3285,209
|
|
20230907,133500,258556510,3290,3285,3290,3285,203
|
|
20230907,133400,257888650,3285,3285,3285,3285,3
|
|
20230907,133300,257878795,3285,3285,3285,3285,1
|
|
20230907,133200,257875510,3285,3285,3285,3285,2
|
|
20230907,133100,257868940,3285,3285,3285,3285,3
|
|
20230907,133000,257859085,3285,3285,3285,3280,505
|
|
20230907,132900,256200170,3280,3275,3280,3275,6
|
|
20230907,132800,256180500,3275,3275,3275,3275,3
|
|
20230907,132700,256170675,3285,3285,3285,3285,586
|
|
20230907,132600,254245665,3285,3285,3285,3285,32
|
|
20230907,132500,254140545,3285,3285,3285,3285,103
|
|
20230907,132400,253802190,3285,3285,3285,3285,2
|
|
20230907,132300,253795620,3285,3295,3295,3285,1275
|
|
20230907,132200,249595780,3290,3280,3290,3275,2426
|
|
20230907,132100,241617315,3280,3275,3280,3270,921
|
|
20230907,132000,238598650,3270,3270,3270,3270,3
|
|
20230907,131900,238588840,3275,3270,3275,3270,11
|
|
20230907,131800,238552820,3270,3265,3270,3265,1323
|
|
20230907,131700,234226620,3265,3265,3265,3265,2
|
|
20230907,131600,234220090,3265,3265,3265,3265,2
|
|
20230907,131500,234213560,3265,3265,3265,3265,2
|
|
20230907,131400,234207030,3265,3265,3265,3265,1
|
|
20230907,131300,234203765,3260,3260,3260,3260,4
|
|
20230907,131200,234190725,3260,3265,3265,3260,502
|
|
20230907,131100,232551705,3265,3265,3265,3260,1033
|
|
20230907,131000,229179115,3265,3265,3265,3265,285
|
|
20230907,130900,228248590,3265,3265,3265,3265,232
|
|
20230907,130800,227491110,3265,3265,3265,3265,395
|
|
20230907,130700,226201435,3265,3265,3265,3265,4
|
|
20230907,130600,226188375,3265,3265,3265,3265,2
|
|
20230907,130500,226181845,3265,3265,3265,3265,88
|
|
20230907,130400,225894525,3265,3265,3265,3265,4
|
|
20230907,130300,225881465,3265,3265,3265,3265,2
|
|
20230907,130200,225874935,3265,3265,3265,3265,1
|
|
20230907,130100,225871670,3265,3265,3265,3265,2
|
|
20230907,130000,225865140,3270,3265,3270,3265,113
|
|
20230907,125900,225495790,3265,3275,3275,3265,1277
|
|
20230907,125800,221320000,3270,3270,3270,3270,183
|
|
20230907,125700,220721590,3270,3270,3270,3270,2
|
|
20230907,125600,220715050,3270,3270,3270,3270,32
|
|
20230907,125500,220610410,3275,3270,3275,3265,1231
|
|
20230907,125400,216584325,3265,3270,3270,3265,5
|
|
20230907,125300,216567980,3270,3265,3270,3265,63
|
|
20230907,125200,216361980,3265,3265,3265,3265,2
|
|
20230907,125100,216355450,3270,3265,3270,3265,124
|
|
20230907,125000,215949975,3270,3260,3270,3260,1363
|
|
20230907,124900,211496295,3260,3265,3265,3260,680
|
|
20230907,124800,209276105,3265,3265,3265,3260,213
|
|
20230907,124700,208580665,3260,3260,3260,3260,2
|
|
20230907,124600,208574145,3260,3260,3260,3260,4
|
|
20230907,124500,208561105,3260,3260,3260,3260,1
|
|
20230907,124400,208557845,3260,3260,3260,3260,2
|
|
20230907,124300,208551325,3260,3260,3260,3260,3
|
|
20230907,124200,208541545,3260,3260,3260,3260,1
|
|
20230907,124100,208538285,3260,3260,3260,3260,52
|
|
20230907,124000,208368765,3260,3260,3260,3260,88
|
|
20230907,123900,208081885,3255,3260,3260,3255,943
|
|
20230907,123800,205007715,3260,3260,3260,3260,2
|
|
20230907,123700,205001195,3260,3250,3260,3250,2006
|
|
20230907,123600,198467410,3255,3255,3255,3250,131
|
|
20230907,123500,198041015,3250,3255,3255,3250,66
|
|
20230907,123400,197826195,3250,3250,3250,3250,3
|
|
20230907,123300,197816445,3250,3250,3250,3250,2
|
|
20230907,123200,197809945,3250,3250,3250,3250,2
|
|
20230907,123100,197803445,3250,3255,3255,3250,58
|
|
20230907,123000,197614660,3250,3250,3250,3250,192
|
|
20230907,122900,196990660,3250,3250,3250,3250,2
|
|
20230907,122800,196984160,3250,3250,3250,3250,2
|
|
20230907,122700,196977660,3250,3255,3255,3250,88
|
|
20230907,122600,196691230,3250,3245,3250,3245,1656
|
|
20230907,122500,191314920,3240,3240,3240,3240,3
|
|
20230907,122400,191305200,3240,3240,3240,3240,2
|
|
20230907,122300,191298720,3240,3240,3240,3240,2
|
|
20230907,122200,191292240,3240,3245,3245,3240,1099
|
|
20230907,122100,187725990,3245,3240,3250,3240,1282
|
|
20230907,122000,183570870,3235,3235,3235,3235,1
|
|
20230907,121900,183567635,3235,3235,3240,3235,63
|
|
20230907,121800,183363535,3235,3235,3235,3235,2
|
|
20230907,121700,183357065,3235,3235,3235,3235,1
|
|
20230907,121600,183353830,3235,3230,3240,3230,1990
|
|
20230907,121500,176914835,3235,3230,3235,3230,57
|
|
20230907,121400,176730445,3230,3230,3230,3230,2
|
|
20230907,121300,176723985,3235,3230,3235,3230,63
|
|
20230907,121200,176520200,3230,3230,3230,3230,1
|
|
20230907,121100,176516970,3230,3230,3230,3230,2
|
|
20230907,121000,176510510,3230,3230,3230,3230,3
|
|
20230907,120900,176500820,3230,3230,3230,3230,1
|
|
20230907,120800,176497590,3230,3230,3230,3230,2
|
|
20230907,120700,176491130,3230,3230,3230,3230,4
|
|
20230907,120600,176478210,3230,3230,3230,3230,456
|
|
20230907,120500,175005330,3230,3230,3230,3230,2
|
|
20230907,120400,174998870,3230,3230,3230,3230,3
|
|
20230907,120300,174989180,3230,3230,3230,3230,2
|
|
20230907,120200,174982720,3230,3230,3230,3230,2
|
|
20230907,120100,174976260,3235,3230,3235,3230,181
|
|
20230907,120000,174390740,3230,3230,3230,3230,2
|
|
20230907,115900,174384280,3230,3230,3230,3230,2
|
|
20230907,115800,174377820,3230,3230,3230,3230,3
|
|
20230907,115700,174368130,3230,3230,3230,3230,2
|
|
20230907,115600,174361670,3230,3230,3230,3230,2
|
|
20230907,115500,174355210,3235,3230,3235,3230,60
|
|
20230907,115400,174161125,3230,3235,3235,3230,3
|
|
20230907,115300,174151430,3235,3230,3235,3230,66
|
|
20230907,115200,173937930,3230,3230,3230,3230,5
|
|
20230907,115100,173921780,3230,3230,3230,3230,2
|
|
20230907,115000,173915320,3230,3230,3230,3230,2
|
|
20230907,114900,173908860,3235,3230,3235,3230,120
|
|
20230907,114800,173520675,3230,3230,3230,3230,2
|
|
20230907,114700,173514215,3230,3230,3230,3230,1
|
|
20230907,114600,173510985,3235,3230,3235,3230,63
|
|
20230907,114500,173307200,3230,3230,3230,3230,2
|
|
20230907,114400,173300740,3230,3230,3230,3230,1
|
|
20230907,114300,173297510,3235,3230,3235,3230,64
|
|
20230907,114200,173090480,3235,3230,3235,3230,892
|
|
20230907,114100,170204870,3230,3230,3230,3230,1
|
|
20230907,114000,170201640,3230,3230,3230,3230,4
|
|
20230907,113900,170188720,3230,3230,3230,3230,2
|
|
20230907,113800,170182260,3230,3230,3230,3230,1
|
|
20230907,113700,170179030,3230,3230,3230,3230,5
|
|
20230907,113600,170162880,3230,3230,3230,3230,2
|
|
20230907,113500,170156420,3230,3235,3235,3230,1156
|
|
20230907,113400,166418900,3235,3235,3235,3235,4
|
|
20230907,113300,166405960,3235,3240,3240,3235,118
|
|
20230907,113200,166023650,3235,3235,3235,3235,1
|
|
20230907,113100,166020415,3235,3235,3235,3235,4
|
|
20230907,113000,166007475,3235,3235,3235,3235,1
|
|
20230907,112900,166004240,3235,3235,3235,3235,2
|
|
20230907,112800,165997770,3235,3240,3240,3235,61
|
|
20230907,112700,165800150,3240,3235,3240,3235,54
|
|
20230907,112600,165625195,3235,3240,3240,3235,3
|
|
20230907,112500,165615485,3235,3235,3235,3235,6
|
|
20230907,112400,165596075,3235,3240,3240,3235,3
|
|
20230907,112300,165586360,3240,3235,3240,3235,379
|
|
20230907,112200,164360290,3230,3230,3230,3230,3
|
|
20230907,112100,164350600,3230,3230,3230,3230,1
|
|
20230907,112000,164347370,3230,3235,3235,3230,393
|
|
20230907,111900,163076025,3235,3235,3235,3235,54
|
|
20230907,111800,162901335,3240,3235,3240,3235,58
|
|
20230907,111700,162713420,3235,3240,3240,3235,115
|
|
20230907,111600,162340830,3235,3240,3240,3235,4
|
|
20230907,111500,162327880,3235,3235,3235,3235,1
|
|
20230907,111400,162324645,3235,3235,3235,3235,2
|
|
20230907,111300,162318175,3235,3235,3235,3235,3
|
|
20230907,111200,162308470,3235,3235,3235,3235,2
|
|
20230907,111100,162302000,3235,3235,3235,3235,302
|
|
20230907,111000,161325030,3235,3245,3245,3235,679
|
|
20230907,110900,159121685,3240,3240,3240,3240,2
|
|
20230907,110800,159115205,3240,3235,3240,3235,1114
|
|
20230907,110700,155510275,3230,3230,3230,3230,272
|
|
20230907,110600,154631715,3230,3235,3235,3230,1229
|
|
20230907,110500,150656535,3230,3235,3235,3230,1117
|
|
20230907,110400,147043475,3230,3225,3235,3225,2432
|
|
20230907,110300,139189320,3230,3225,3230,3225,60
|
|
20230907,110200,138995530,3225,3225,3225,3225,2
|
|
20230907,110100,138989080,3225,3225,3225,3225,1
|
|
20230907,110000,138985855,3230,3225,3230,3225,58
|
|
20230907,105900,138798525,3225,3225,3225,3225,124
|
|
20230907,105800,138398625,3225,3225,3225,3225,78
|
|
20230907,105700,138147075,3225,3225,3225,3225,2
|
|
20230907,105600,138140625,3225,3225,3225,3225,619
|
|
20230907,105500,136144350,3225,3225,3225,3225,4
|
|
20230907,105400,136131450,3225,3225,3225,3225,3
|
|
20230907,105300,136121775,3225,3225,3225,3225,2
|
|
20230907,105200,136115325,3225,3220,3225,3220,278
|
|
20230907,105100,135218795,3220,3220,3220,3220,162
|
|
20230907,105000,134697155,3220,3220,3220,3220,2
|
|
20230907,104900,134690715,3220,3225,3225,3220,2826
|
|
20230907,104800,125582335,3225,3225,3225,3225,401
|
|
20230907,104700,124289110,3225,3225,3225,3225,2
|
|
20230907,104600,124282660,3225,3225,3225,3225,438
|
|
20230907,104500,122870110,3225,3225,3225,3225,1
|
|
20230907,104400,122866885,3225,3225,3225,3225,2
|
|
20230907,104300,122860435,3225,3230,3230,3225,76
|
|
20230907,104200,122615315,3230,3230,3230,3230,423
|
|
20230907,104100,121249025,3230,3230,3230,3230,2
|
|
20230907,104000,121242565,3230,3230,3235,3230,561
|
|
20230907,103900,119430255,3230,3230,3230,3230,1
|
|
20230907,103800,119427025,3230,3230,3230,3230,624
|
|
20230907,103700,117411505,3230,3230,3230,3230,303
|
|
20230907,103600,116432815,3230,3230,3230,3230,22
|
|
20230907,103500,116361755,3235,3230,3235,3230,77
|
|
20230907,103400,116113040,3230,3230,3230,3230,570
|
|
20230907,103300,114271940,3230,3230,3230,3230,6
|
|
20230907,103200,114252560,3230,3235,3235,3230,2124
|
|
20230907,103100,107383745,3235,3235,3235,3235,297
|
|
20230907,103000,106422950,3235,3235,3235,3235,2
|
|
20230907,102900,106416480,3240,3240,3240,3235,171
|
|
20230907,102800,105862525,3240,3240,3240,3240,5
|
|
20230907,102700,105846325,3240,3245,3245,3240,1831
|
|
20230907,102600,99911760,3250,3240,3250,3240,87
|
|
20230907,102500,99629030,3240,3240,3240,3240,3
|
|
20230907,102400,99619310,3250,3240,3250,3240,5
|
|
20230907,102300,99603080,3240,3245,3245,3240,121
|
|
20230907,102200,99210550,3250,3255,3255,3250,605
|
|
20230907,102100,97241880,3255,3250,3255,3250,69
|
|
20230907,102000,97017295,3255,3260,3260,3255,121
|
|
20230907,101900,96622840,3260,3260,3265,3260,618
|
|
20230907,101800,94606050,3250,3255,3255,3250,400
|
|
20230907,101700,93304060,3260,3245,3260,3245,1484
|
|
20230907,101600,88478865,3245,3240,3245,3235,1924
|
|
20230907,101500,82244480,3240,3240,3240,3240,2
|
|
20230907,101400,82238000,3240,3245,3245,3240,1941
|
|
20230907,101300,75946150,3245,3245,3245,3245,4
|
|
20230907,101200,75933170,3245,3245,3245,3245,2
|
|
20230907,101100,75926680,3245,3245,3245,3245,1
|
|
20230907,101000,75923435,3250,3245,3250,3245,192
|
|
20230907,100900,75300080,3250,3245,3250,3245,887
|
|
20230907,100800,72421475,3240,3240,3240,3240,1
|
|
20230907,100700,72418235,3240,3240,3240,3240,4
|
|
20230907,100600,72405275,3240,3240,3240,3240,2
|
|
20230907,100500,72398795,3240,3240,3240,3240,1
|
|
20230907,100400,72395555,3240,3240,3240,3240,2
|
|
20230907,100300,72389075,3245,3245,3260,3245,1515
|
|
20230907,100200,67458585,3240,3240,3240,3240,0
|
|
20230907,100100,67458585,3240,3255,3255,3240,696
|
|
20230907,100000,65194980,3255,3260,3260,3255,262
|
|
20230907,095900,64340910,3255,3255,3255,3255,0
|
|
20230907,095800,64340910,3255,3255,3255,3255,0
|
|
20230907,095700,64340910,3255,3245,3255,3245,862
|
|
20230907,095600,61537985,3235,3235,3235,3235,0
|
|
20230907,095500,61537985,3235,3245,3245,3235,300
|
|
20230907,095400,60565505,3250,3250,3250,3250,385
|
|
20230907,095300,59314255,3255,3255,3255,3255,0
|
|
20230907,095200,59314255,3255,3255,3255,3255,0
|
|
20230907,095100,59314255,3255,3255,3255,3255,3
|
|
20230907,095000,59304490,3255,3245,3255,3240,501
|
|
20230907,094900,57675885,3235,3245,3245,3235,210
|
|
20230907,094800,56996515,3245,3250,3250,3240,2115
|
|
20230907,094700,50143900,3245,3250,3250,3245,130
|
|
20230907,094600,49722045,3250,3255,3255,3250,502
|
|
20230907,094500,48088965,3260,3260,3260,3260,20
|
|
20230907,094400,48023765,3260,3260,3260,3260,3
|
|
20230907,094300,48013985,3260,3245,3260,3245,427
|
|
20230907,094200,46626465,3245,3245,3245,3245,0
|
|
20230907,094100,46626465,3245,3245,3245,3245,5
|
|
20230907,094000,46610240,3250,3250,3250,3250,0
|
|
20230907,093900,46610240,3250,3260,3260,3250,404
|
|
20230907,093800,45296115,3265,3270,3270,3265,402
|
|
20230907,093700,43983575,3265,3245,3265,3245,915
|
|
20230907,093600,41005475,3245,3245,3245,3245,0
|
|
20230907,093500,41005475,3245,3245,3245,3245,1
|
|
20230907,093400,41002230,3250,3250,3250,3245,134
|
|
20230907,093300,40566760,3250,3260,3260,3245,669
|
|
20230907,093200,38388445,3265,3265,3265,3265,0
|
|
20230907,093100,38388445,3265,3260,3265,3260,1138
|
|
20230907,093000,34675930,3255,3255,3255,3255,5
|
|
20230907,092900,34659655,3255,3255,3255,3255,0
|
|
20230907,092800,34659655,3255,3255,3255,3255,150
|
|
20230907,092700,34171405,3255,3255,3255,3255,6
|
|
20230907,092600,34151875,3265,3265,3265,3265,0
|
|
20230907,092500,34151875,3265,3265,3265,3265,6
|
|
20230907,092400,34132285,3255,3260,3260,3255,380
|
|
20230907,092300,32894740,3265,3270,3270,3265,380
|
|
20230907,092200,31654025,3270,3265,3270,3265,171
|
|
20230907,092100,31095665,3260,3260,3260,3260,0
|
|
20230907,092000,31095665,3260,3250,3260,3250,1343
|
|
20230907,091900,26725640,3250,3255,3255,3250,10
|
|
20230907,091800,26693095,3245,3245,3245,3245,0
|
|
20230907,091700,26693095,3245,3245,3245,3245,100
|
|
20230907,091600,26368595,3245,3250,3250,3245,582
|
|
20230907,091500,24477440,3250,3250,3250,3250,168
|
|
20230907,091400,23931440,3255,3255,3255,3255,0
|
|
20230907,091300,23931440,3255,3255,3255,3255,147
|
|
20230907,091200,23452955,3255,3265,3265,3255,392
|
|
20230907,091100,22173465,3270,3270,3270,3270,9
|
|
20230907,091000,22144035,3270,3270,3270,3270,158
|
|
20230907,090900,21627375,3265,3265,3265,3265,0
|
|
20230907,090800,21627375,3265,3265,3265,3265,432
|
|
20230907,090700,20216895,3260,3265,3265,3260,95
|
|
20230907,090600,19907045,3265,3265,3265,3265,206
|
|
20230907,090500,19234455,3265,3260,3265,3260,19
|
|
20230907,090400,19172470,3260,3260,3260,3260,648
|
|
20230907,090300,17059990,3265,3255,3265,3255,452
|
|
20230907,090200,15586485,3255,3260,3260,3250,395
|
|
20230907,090100,14301300,3255,3245,3260,3245,1228
|
|
20230907,090000,10306595,3250,3235,3250,3235,3183
|