606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,190200,1156774420,3315,3315,3315,3315,0
|
|
20230920,190100,1156774420,3315,3315,3315,3315,0
|
|
20230920,190000,1156774420,3315,3315,3315,3315,0
|
|
20230920,185900,1156774420,3315,3315,3315,3315,0
|
|
20230920,185800,1156774420,3315,3315,3315,3315,0
|
|
20230920,185700,1156774420,3315,3315,3315,3315,0
|
|
20230920,185600,1156774420,3315,3315,3315,3315,0
|
|
20230920,185500,1156774420,3315,3315,3315,3315,0
|
|
20230920,185400,1156774420,3315,3315,3315,3315,0
|
|
20230920,185300,1156774420,3315,3315,3315,3315,0
|
|
20230920,185200,1156774420,3315,3315,3315,3315,0
|
|
20230920,185100,1156774420,3315,3315,3315,3315,0
|
|
20230920,185000,1156774420,3315,3315,3315,3315,0
|
|
20230920,184900,1156774420,3315,3315,3315,3315,0
|
|
20230920,184800,1156774420,3315,3315,3315,3315,0
|
|
20230920,184700,1156774420,3315,3315,3315,3315,0
|
|
20230920,184600,1156774420,3315,3315,3315,3315,0
|
|
20230920,184500,1156774420,3315,3315,3315,3315,0
|
|
20230920,184400,1156774420,3315,3315,3315,3315,0
|
|
20230920,184300,1156774420,3315,3315,3315,3315,0
|
|
20230920,184200,1156774420,3315,3315,3315,3315,0
|
|
20230920,184100,1156774420,3315,3315,3315,3315,0
|
|
20230920,184000,1156774420,3315,3315,3315,3315,0
|
|
20230920,183900,1156774420,3315,3315,3315,3315,0
|
|
20230920,183800,1156774420,3315,3315,3315,3315,0
|
|
20230920,183700,1156774420,3315,3315,3315,3315,0
|
|
20230920,183600,1156774420,3315,3315,3315,3315,0
|
|
20230920,183500,1156774420,3315,3315,3315,3315,0
|
|
20230920,183400,1156774420,3315,3315,3315,3315,0
|
|
20230920,183300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,183200,1156774420,3315,3315,3315,3315,0
|
|
20230920,183100,1156774420,3315,3315,3315,3315,0
|
|
20230920,183000,1156774420,3315,3315,3315,3315,0
|
|
20230920,182900,1156774420,3315,3315,3315,3315,0
|
|
20230920,182800,1156774420,3315,3315,3315,3315,0
|
|
20230920,182700,1156774420,3315,3315,3315,3315,0
|
|
20230920,182600,1156774420,3315,3315,3315,3315,0
|
|
20230920,182500,1156774420,3315,3315,3315,3315,0
|
|
20230920,182400,1156774420,3315,3315,3315,3315,0
|
|
20230920,182300,1156774420,3315,3315,3315,3315,0
|
|
20230920,182200,1156774420,3315,3315,3315,3315,0
|
|
20230920,182100,1156774420,3315,3315,3315,3315,0
|
|
20230920,182000,1156774420,3315,3315,3315,3315,0
|
|
20230920,181900,1156774420,3315,3315,3315,3315,0
|
|
20230920,181800,1156774420,3315,3315,3315,3315,0
|
|
20230920,181700,1156774420,3315,3315,3315,3315,0
|
|
20230920,181600,1156774420,3315,3315,3315,3315,0
|
|
20230920,181500,1156774420,3315,3315,3315,3315,0
|
|
20230920,181400,1156774420,3315,3315,3315,3315,0
|
|
20230920,181300,1156774420,3315,3315,3315,3315,0
|
|
20230920,181200,1156774420,3315,3315,3315,3315,0
|
|
20230920,181100,1156774420,3315,3315,3315,3315,0
|
|
20230920,181000,1156774420,3315,3315,3315,3315,0
|
|
20230920,180900,1156774420,3315,3315,3315,3315,0
|
|
20230920,180800,1156774420,3315,3315,3315,3315,0
|
|
20230920,180700,1156774420,3315,3315,3315,3315,0
|
|
20230920,180600,1156774420,3315,3315,3315,3315,0
|
|
20230920,180500,1156774420,3315,3315,3315,3315,0
|
|
20230920,180400,1156774420,3315,3315,3315,3315,0
|
|
20230920,180300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,180200,1156774420,3315,3315,3315,3315,0
|
|
20230920,180100,1156774420,3315,3315,3315,3315,0
|
|
20230920,180000,1156774420,3315,3315,3315,3315,0
|
|
20230920,175900,1156774420,3315,3315,3315,3315,0
|
|
20230920,175800,1156774420,3315,3315,3315,3315,0
|
|
20230920,175700,1156774420,3315,3315,3315,3315,0
|
|
20230920,175600,1156774420,3315,3315,3315,3315,0
|
|
20230920,175500,1156774420,3315,3315,3315,3315,0
|
|
20230920,175400,1156774420,3315,3315,3315,3315,0
|
|
20230920,175300,1156774420,3315,3315,3315,3315,0
|
|
20230920,175200,1156774420,3315,3315,3315,3315,0
|
|
20230920,175100,1156774420,3315,3315,3315,3315,0
|
|
20230920,175000,1156774420,3315,3315,3315,3315,0
|
|
20230920,174900,1156774420,3315,3315,3315,3315,0
|
|
20230920,174800,1156774420,3315,3315,3315,3315,0
|
|
20230920,174700,1156774420,3315,3315,3315,3315,0
|
|
20230920,174600,1156774420,3315,3315,3315,3315,0
|
|
20230920,174500,1156774420,3315,3315,3315,3315,0
|
|
20230920,174400,1156774420,3315,3315,3315,3315,0
|
|
20230920,174300,1156774420,3315,3315,3315,3315,0
|
|
20230920,174200,1156774420,3315,3315,3315,3315,0
|
|
20230920,174100,1156774420,3315,3315,3315,3315,0
|
|
20230920,174000,1156774420,3315,3315,3315,3315,0
|
|
20230920,173900,1156774420,3315,3315,3315,3315,0
|
|
20230920,173800,1156774420,3315,3315,3315,3315,0
|
|
20230920,173700,1156774420,3315,3315,3315,3315,0
|
|
20230920,173600,1156774420,3315,3315,3315,3315,0
|
|
20230920,173500,1156774420,3315,3315,3315,3315,0
|
|
20230920,173400,1156774420,3315,3315,3315,3315,0
|
|
20230920,173300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,173200,1156774420,3315,3315,3315,3315,0
|
|
20230920,173100,1156774420,3315,3315,3315,3315,0
|
|
20230920,173000,1156774420,3315,3315,3315,3315,0
|
|
20230920,172900,1156774420,3315,3315,3315,3315,0
|
|
20230920,172800,1156774420,3315,3315,3315,3315,0
|
|
20230920,172700,1156774420,3315,3315,3315,3315,0
|
|
20230920,172600,1156774420,3315,3315,3315,3315,0
|
|
20230920,172500,1156774420,3315,3315,3315,3315,0
|
|
20230920,172400,1156774420,3315,3315,3315,3315,0
|
|
20230920,172300,1156774420,3315,3315,3315,3315,0
|
|
20230920,172200,1156774420,3315,3315,3315,3315,0
|
|
20230920,172100,1156774420,3315,3315,3315,3315,0
|
|
20230920,172000,1156774420,3315,3315,3315,3315,0
|
|
20230920,171900,1156774420,3315,3315,3315,3315,0
|
|
20230920,171800,1156774420,3315,3315,3315,3315,0
|
|
20230920,171700,1156774420,3315,3315,3315,3315,0
|
|
20230920,171600,1156774420,3315,3315,3315,3315,0
|
|
20230920,171500,1156774420,3315,3315,3315,3315,0
|
|
20230920,171400,1156774420,3315,3315,3315,3315,0
|
|
20230920,171300,1156774420,3315,3315,3315,3315,0
|
|
20230920,171200,1156774420,3315,3315,3315,3315,0
|
|
20230920,171100,1156774420,3315,3315,3315,3315,0
|
|
20230920,171000,1156774420,3315,3315,3315,3315,0
|
|
20230920,170900,1156774420,3315,3315,3315,3315,0
|
|
20230920,170800,1156774420,3315,3315,3315,3315,0
|
|
20230920,170700,1156774420,3315,3315,3315,3315,0
|
|
20230920,170600,1156774420,3315,3315,3315,3315,0
|
|
20230920,170500,1156774420,3315,3315,3315,3315,0
|
|
20230920,170400,1156774420,3315,3315,3315,3315,0
|
|
20230920,170300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,170200,1156774420,3315,3315,3315,3315,0
|
|
20230920,170100,1156774420,3315,3315,3315,3315,0
|
|
20230920,170000,1156774420,3315,3315,3315,3315,0
|
|
20230920,165900,1156774420,3315,3315,3315,3315,0
|
|
20230920,165800,1156774420,3315,3315,3315,3315,0
|
|
20230920,165700,1156774420,3315,3315,3315,3315,0
|
|
20230920,165600,1156774420,3315,3315,3315,3315,0
|
|
20230920,165500,1156774420,3315,3315,3315,3315,0
|
|
20230920,165400,1156774420,3315,3315,3315,3315,0
|
|
20230920,165300,1156774420,3315,3315,3315,3315,0
|
|
20230920,165200,1156774420,3315,3315,3315,3315,0
|
|
20230920,165100,1156774420,3315,3315,3315,3315,0
|
|
20230920,165000,1156774420,3315,3315,3315,3315,0
|
|
20230920,164900,1156774420,3315,3315,3315,3315,0
|
|
20230920,164800,1156774420,3315,3315,3315,3315,0
|
|
20230920,164700,1156774420,3315,3315,3315,3315,0
|
|
20230920,164600,1156774420,3315,3315,3315,3315,0
|
|
20230920,164500,1156774420,3315,3315,3315,3315,0
|
|
20230920,164400,1156774420,3315,3315,3315,3315,0
|
|
20230920,164300,1156774420,3315,3315,3315,3315,0
|
|
20230920,164200,1156774420,3315,3315,3315,3315,0
|
|
20230920,164100,1156774420,3315,3315,3315,3315,0
|
|
20230920,164000,1156774420,3315,3315,3315,3315,0
|
|
20230920,163900,1156774420,3315,3315,3315,3315,0
|
|
20230920,163800,1156774420,3315,3315,3315,3315,0
|
|
20230920,163700,1156774420,3315,3315,3315,3315,0
|
|
20230920,163600,1156774420,3315,3315,3315,3315,0
|
|
20230920,163500,1156774420,3315,3315,3315,3315,0
|
|
20230920,163400,1156774420,3315,3315,3315,3315,0
|
|
20230920,163300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,163200,1156774420,3315,3315,3315,3315,0
|
|
20230920,163100,1156774420,3315,3315,3315,3315,0
|
|
20230920,163000,1156774420,3315,3315,3315,3315,0
|
|
20230920,162900,1156774420,3315,3315,3315,3315,0
|
|
20230920,162800,1156774420,3315,3315,3315,3315,0
|
|
20230920,162700,1156774420,3315,3315,3315,3315,0
|
|
20230920,162600,1156774420,3315,3315,3315,3315,0
|
|
20230920,162500,1156774420,3315,3315,3315,3315,0
|
|
20230920,162400,1156774420,3315,3315,3315,3315,0
|
|
20230920,162300,1156774420,3315,3315,3315,3315,0
|
|
20230920,162200,1156774420,3315,3315,3315,3315,0
|
|
20230920,162100,1156774420,3315,3315,3315,3315,0
|
|
20230920,162000,1156774420,3315,3315,3315,3315,0
|
|
20230920,161900,1156774420,3315,3315,3315,3315,0
|
|
20230920,161800,1156774420,3315,3315,3315,3315,0
|
|
20230920,161700,1156774420,3315,3315,3315,3315,0
|
|
20230920,161600,1156774420,3315,3315,3315,3315,0
|
|
20230920,161500,1156774420,3315,3315,3315,3315,0
|
|
20230920,161400,1156774420,3315,3315,3315,3315,0
|
|
20230920,161300,1156774420,3315,3315,3315,3315,0
|
|
20230920,161200,1156774420,3315,3315,3315,3315,0
|
|
20230920,161100,1156774420,3315,3315,3315,3315,0
|
|
20230920,161000,1156774420,3315,3315,3315,3315,0
|
|
20230920,160900,1156774420,3315,3315,3315,3315,0
|
|
20230920,160800,1156774420,3315,3315,3315,3315,0
|
|
20230920,160700,1156774420,3315,3315,3315,3315,0
|
|
20230920,160600,1156774420,3315,3315,3315,3315,0
|
|
20230920,160500,1156774420,3315,3315,3315,3315,0
|
|
20230920,160400,1156774420,3315,3315,3315,3315,0
|
|
20230920,160300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,160200,1156774420,3315,3315,3315,3315,0
|
|
20230920,160100,1156774420,3315,3315,3315,3315,0
|
|
20230920,160000,1156774420,3315,3315,3315,3315,0
|
|
20230920,155900,1156774420,3315,3315,3315,3315,0
|
|
20230920,155800,1156774420,3315,3315,3315,3315,0
|
|
20230920,155700,1156774420,3315,3315,3315,3315,0
|
|
20230920,155600,1156774420,3315,3315,3315,3315,0
|
|
20230920,155500,1156774420,3315,3315,3315,3315,0
|
|
20230920,155400,1156774420,3315,3315,3315,3315,0
|
|
20230920,155300,1156774420,3315,3315,3315,3315,0
|
|
20230920,155200,1156774420,3315,3315,3315,3315,0
|
|
20230920,155100,1156774420,3315,3315,3315,3315,0
|
|
20230920,155000,1156774420,3315,3315,3315,3315,0
|
|
20230920,154900,1156774420,3315,3315,3315,3315,0
|
|
20230920,154800,1156774420,3315,3315,3315,3315,0
|
|
20230920,154700,1156774420,3315,3315,3315,3315,0
|
|
20230920,154600,1156774420,3315,3315,3315,3315,0
|
|
20230920,154500,1156774420,3315,3315,3315,3315,0
|
|
20230920,154400,1156774420,3315,3315,3315,3315,0
|
|
20230920,154300,1156774420,3315,3315,3315,3315,0
|
|
20230920,154200,1156774420,3315,3315,3315,3315,0
|
|
20230920,154100,1156774420,3315,3315,3315,3315,0
|
|
20230920,154000,1156774420,3315,3315,3315,3315,0
|
|
20230920,153900,1156774420,3315,3315,3315,3315,0
|
|
20230920,153800,1156774420,3315,3315,3315,3315,0
|
|
20230920,153700,1156774420,3315,3315,3315,3315,0
|
|
20230920,153600,1156774420,3315,3315,3315,3315,0
|
|
20230920,153500,1156774420,3315,3315,3315,3315,0
|
|
20230920,153400,1156774420,3315,3315,3315,3315,0
|
|
20230920,153300,1156774420,3315,3315,3315,3315,6052
|
|
20230920,153200,1156774420,3315,3315,3315,3315,0
|
|
20230920,153100,1156774420,3315,3315,3315,3315,0
|
|
20230920,153000,1156774420,3315,3315,3315,3315,6052
|
|
20230920,152900,1136712040,3305,3305,3305,3305,0
|
|
20230920,152800,1136712040,3305,3305,3305,3305,0
|
|
20230920,152700,1136712040,3305,3305,3305,3305,0
|
|
20230920,152600,1136712040,3305,3305,3305,3305,0
|
|
20230920,152500,1136712040,3305,3305,3305,3305,0
|
|
20230920,152400,1136712040,3305,3305,3305,3305,0
|
|
20230920,152300,1136712040,3305,3305,3305,3305,0
|
|
20230920,152200,1136712040,3305,3305,3305,3305,0
|
|
20230920,152100,1136712040,3305,3305,3305,3305,0
|
|
20230920,152000,1136712040,3305,3305,3305,3305,0
|
|
20230920,151900,1136712040,3305,3305,3305,3300,640
|
|
20230920,151800,1134598345,3305,3305,3305,3300,24
|
|
20230920,151700,1134519030,3300,3305,3305,3300,24
|
|
20230920,151600,1134439750,3305,3305,3305,3300,28
|
|
20230920,151500,1134347300,3305,3310,3310,3305,1030
|
|
20230920,151400,1130943080,3310,3310,3310,3310,117
|
|
20230920,151300,1130555810,3310,3310,3310,3310,110
|
|
20230920,151200,1130191710,3310,3310,3310,3310,23
|
|
20230920,151100,1130115580,3310,3310,3310,3310,14
|
|
20230920,151000,1130069240,3310,3310,3310,3305,17
|
|
20230920,150900,1130012975,3310,3310,3310,3310,0
|
|
20230920,150800,1130012975,3310,3310,3310,3310,1
|
|
20230920,150700,1130009665,3305,3305,3305,3305,172
|
|
20230920,150600,1129441205,3310,3310,3310,3310,0
|
|
20230920,150500,1129441205,3310,3310,3310,3310,1
|
|
20230920,150400,1129437895,3300,3305,3305,3300,352
|
|
20230920,150300,1128275115,3310,3310,3310,3310,0
|
|
20230920,150200,1128275115,3310,3310,3310,3310,0
|
|
20230920,150100,1128275115,3310,3310,3310,3310,137
|
|
20230920,150000,1127821645,3310,3310,3310,3310,300
|
|
20230920,145900,1126828645,3315,3310,3315,3310,511
|
|
20230920,145800,1125137230,3305,3305,3305,3305,437
|
|
20230920,145700,1123692945,3305,3305,3305,3300,222
|
|
20230920,145600,1122959465,3310,3310,3310,3310,168
|
|
20230920,145500,1122403385,3315,3315,3315,3315,0
|
|
20230920,145400,1122403385,3315,3310,3315,3310,43
|
|
20230920,145300,1122261050,3310,3310,3310,3310,1577
|
|
20230920,145200,1117041180,3310,3305,3310,3305,9869
|
|
20230920,145100,1084424095,3305,3305,3305,3305,823
|
|
20230920,145000,1081704080,3310,3310,3310,3310,1
|
|
20230920,144900,1081700770,3305,3305,3305,3305,229
|
|
20230920,144800,1080943925,3300,3300,3300,3300,386
|
|
20230920,144700,1079670125,3300,3300,3300,3300,0
|
|
20230920,144600,1079670125,3300,3305,3305,3300,227
|
|
20230920,144500,1078920390,3310,3305,3310,3300,1029
|
|
20230920,144400,1075520285,3305,3305,3310,3305,1440
|
|
20230920,144300,1070761080,3305,3300,3305,3300,1034
|
|
20230920,144200,1067345260,3305,3295,3305,3295,6349
|
|
20230920,144100,1046391655,3270,3300,3300,3270,16008
|
|
20230920,144000,993967335,3300,3305,3305,3300,1023
|
|
20230920,143900,990591430,3300,3300,3300,3300,2697
|
|
20230920,143800,981691330,3300,3305,3305,3300,1409
|
|
20230920,143700,977039585,3305,3300,3315,3300,3225
|
|
20230920,143600,966377085,3300,3300,3305,3300,8847
|
|
20230920,143500,937181980,3300,3305,3305,3300,176
|
|
20230920,143400,936601175,3300,3305,3305,3300,858
|
|
20230920,143300,933769770,3300,3300,3305,3300,2150
|
|
20230920,143200,926674765,3300,3305,3305,3300,72
|
|
20230920,143100,926437160,3295,3290,3305,3290,2577
|
|
20230920,143000,917949260,3290,3290,3290,3290,1243
|
|
20230920,142900,913859790,3290,3290,3290,3290,2
|
|
20230920,142800,913853210,3290,3290,3290,3290,2
|
|
20230920,142700,913846630,3290,3280,3290,3280,181
|
|
20230920,142600,913252940,3290,3290,3290,3290,0
|
|
20230920,142500,913252940,3290,3290,3290,3290,0
|
|
20230920,142400,913252940,3290,3275,3290,3275,2947
|
|
20230920,142300,903590685,3275,3275,3275,3275,0
|
|
20230920,142200,903590685,3275,3275,3275,3275,1
|
|
20230920,142100,903587410,3270,3270,3270,3270,0
|
|
20230920,142000,903587410,3270,3275,3275,3270,477
|
|
20230920,141900,902027615,3275,3275,3275,3275,0
|
|
20230920,141800,902027615,3275,3275,3275,3275,0
|
|
20230920,141700,902027615,3275,3275,3275,3275,0
|
|
20230920,141600,902027615,3275,3275,3275,3275,0
|
|
20230920,141500,902027615,3275,3275,3275,3275,50
|
|
20230920,141400,901863865,3275,3275,3275,3275,5
|
|
20230920,141300,901847490,3275,3270,3275,3270,128
|
|
20230920,141200,901428380,3270,3270,3270,3270,223
|
|
20230920,141100,900699170,3275,3275,3275,3275,0
|
|
20230920,141000,900699170,3275,3275,3275,3275,0
|
|
20230920,140900,900699170,3275,3275,3275,3275,217
|
|
20230920,140800,899988495,3275,3275,3275,3275,3
|
|
20230920,140700,899978670,3275,3275,3275,3275,1
|
|
20230920,140600,899975395,3275,3275,3275,3275,1
|
|
20230920,140500,899972120,3270,3270,3270,3270,0
|
|
20230920,140400,899972120,3270,3270,3270,3270,0
|
|
20230920,140300,899972120,3270,3270,3270,3270,221
|
|
20230920,140200,899249450,3270,3270,3270,3270,20
|
|
20230920,140100,899184050,3270,3270,3270,3270,450
|
|
20230920,140000,897712550,3280,3275,3280,3270,171
|
|
20230920,135900,897152920,3280,3280,3280,3280,0
|
|
20230920,135800,897152920,3280,3280,3280,3280,0
|
|
20230920,135700,897152920,3280,3280,3280,3280,0
|
|
20230920,135600,897152920,3280,3280,3280,3280,0
|
|
20230920,135500,897152920,3280,3280,3280,3280,0
|
|
20230920,135400,897152920,3280,3280,3280,3280,0
|
|
20230920,135300,897152920,3280,3280,3280,3280,0
|
|
20230920,135200,897152920,3280,3280,3280,3280,0
|
|
20230920,135100,897152920,3280,3280,3280,3280,0
|
|
20230920,135000,897152920,3280,3275,3280,3275,355
|
|
20230920,134900,895990290,3270,3280,3280,3270,1865
|
|
20230920,134800,889877620,3285,3285,3285,3285,0
|
|
20230920,134700,889877620,3285,3285,3285,3285,7
|
|
20230920,134600,889854625,3285,3285,3285,3285,200
|
|
20230920,134500,889197625,3285,3285,3285,3285,1
|
|
20230920,134400,889194340,3285,3285,3285,3285,60
|
|
20230920,134300,888997240,3285,3285,3285,3285,0
|
|
20230920,134200,888997240,3285,3285,3285,3285,1
|
|
20230920,134100,888993955,3285,3285,3285,3285,0
|
|
20230920,134000,888993955,3285,3285,3285,3285,0
|
|
20230920,133900,888993955,3285,3285,3285,3285,0
|
|
20230920,133800,888993955,3285,3285,3285,3285,9
|
|
20230920,133700,888964390,3280,3280,3280,3280,532
|
|
20230920,133600,887219430,3280,3280,3280,3280,0
|
|
20230920,133500,887219430,3280,3280,3280,3280,91
|
|
20230920,133400,886920950,3280,3280,3280,3280,92
|
|
20230920,133300,886619190,3275,3275,3275,3275,926
|
|
20230920,133200,883586540,3275,3270,3275,3270,46
|
|
20230920,133100,883435965,3275,3275,3275,3275,4
|
|
20230920,133000,883422865,3275,3275,3275,3275,0
|
|
20230920,132900,883422865,3275,3275,3275,3275,150
|
|
20230920,132800,882931615,3270,3275,3275,3270,533
|
|
20230920,132700,881188675,3275,3270,3275,3270,85
|
|
20230920,132600,880910695,3275,3275,3275,3275,0
|
|
20230920,132500,880910695,3275,3270,3275,3270,61
|
|
20230920,132400,880711220,3270,3270,3270,3270,0
|
|
20230920,132300,880711220,3270,3270,3270,3270,59
|
|
20230920,132200,880518290,3270,3270,3270,3270,0
|
|
20230920,132100,880518290,3270,3270,3270,3270,1
|
|
20230920,132000,880515020,3270,3275,3275,3270,3000
|
|
20230920,131900,870702150,3275,3275,3275,3275,0
|
|
20230920,131800,870702150,3275,3280,3280,3275,301
|
|
20230920,131700,869716370,3275,3275,3275,3275,0
|
|
20230920,131600,869716370,3275,3275,3275,3275,59
|
|
20230920,131500,869523145,3280,3280,3280,3280,0
|
|
20230920,131400,869523145,3280,3280,3280,3280,0
|
|
20230920,131300,869523145,3280,3280,3280,3280,0
|
|
20230920,131200,869523145,3280,3280,3280,3280,119
|
|
20230920,131100,869132825,3280,3280,3280,3280,25
|
|
20230920,131000,869050825,3280,3280,3280,3280,1
|
|
20230920,130900,869047545,3275,3275,3275,3275,297
|
|
20230920,130800,868074870,3280,3280,3280,3280,0
|
|
20230920,130700,868074870,3280,3280,3280,3280,0
|
|
20230920,130600,868074870,3280,3275,3280,3275,305
|
|
20230920,130500,867075990,3275,3275,3275,3275,49
|
|
20230920,130400,866915515,3280,3280,3280,3280,2
|
|
20230920,130300,866908955,3280,3280,3280,3280,0
|
|
20230920,130200,866908955,3280,3280,3280,3280,30
|
|
20230920,130100,866810555,3280,3280,3280,3280,326
|
|
20230920,130000,865741275,3275,3270,3275,3270,1160
|
|
20230920,125900,861943385,3270,3270,3270,3270,437
|
|
20230920,125800,860514395,3275,3275,3275,3275,0
|
|
20230920,125700,860514395,3275,3275,3275,3275,0
|
|
20230920,125600,860514395,3275,3275,3275,3275,3
|
|
20230920,125500,860504570,3275,3275,3275,3275,1492
|
|
20230920,125400,855618270,3275,3275,3275,3275,15
|
|
20230920,125300,855569145,3275,3275,3275,3275,470
|
|
20230920,125200,854029895,3280,3280,3280,3280,0
|
|
20230920,125100,854029895,3280,3280,3280,3280,0
|
|
20230920,125000,854029895,3280,3280,3280,3280,1
|
|
20230920,124900,854026615,3280,3280,3280,3280,300
|
|
20230920,124800,853042615,3280,3275,3280,3275,542
|
|
20230920,124700,851265155,3275,3275,3275,3275,3153
|
|
20230920,124600,840939080,3275,3275,3275,3275,0
|
|
20230920,124500,840939080,3275,3275,3275,3275,529
|
|
20230920,124400,839206605,3275,3275,3275,3275,1165
|
|
20230920,124300,835391230,3275,3280,3280,3275,860
|
|
20230920,124200,832573925,3280,3275,3280,3275,1623
|
|
20230920,124100,827252665,3275,3275,3275,3275,133
|
|
20230920,124000,826817090,3275,3275,3275,3270,330
|
|
20230920,123900,825737265,3275,3275,3275,3275,2888
|
|
20230920,123800,816279065,3280,3280,3280,3280,21
|
|
20230920,123700,816210185,3280,3280,3280,3280,600
|
|
20230920,123600,814242185,3280,3280,3280,3280,0
|
|
20230920,123500,814242185,3280,3280,3280,3280,0
|
|
20230920,123400,814242185,3280,3280,3280,3280,100
|
|
20230920,123300,813914185,3285,3285,3285,3285,0
|
|
20230920,123200,813914185,3285,3285,3285,3285,0
|
|
20230920,123100,813914185,3285,3285,3285,3285,0
|
|
20230920,123000,813914185,3285,3285,3285,3285,0
|
|
20230920,122900,813914185,3285,3285,3285,3285,0
|
|
20230920,122800,813914185,3285,3285,3285,3285,0
|
|
20230920,122700,813914185,3285,3285,3285,3285,0
|
|
20230920,122600,813914185,3285,3280,3285,3280,222
|
|
20230920,122500,813185820,3280,3280,3280,3280,145
|
|
20230920,122400,812710220,3280,3280,3280,3280,8
|
|
20230920,122300,812683980,3280,3280,3280,3280,0
|
|
20230920,122200,812683980,3280,3280,3280,3280,88
|
|
20230920,122100,812395340,3280,3280,3280,3280,0
|
|
20230920,122000,812395340,3280,3280,3280,3280,650
|
|
20230920,121900,810263340,3280,3280,3280,3280,496
|
|
20230920,121800,808636460,3280,3285,3285,3280,2730
|
|
20230920,121700,799682025,3285,3285,3285,3285,38
|
|
20230920,121600,799557195,3285,3280,3285,3280,103
|
|
20230920,121500,799218855,3280,3280,3280,3280,2523
|
|
20230920,121400,790943415,3280,3280,3280,3280,200
|
|
20230920,121300,790287415,3285,3285,3285,3285,0
|
|
20230920,121200,790287415,3285,3285,3285,3285,637
|
|
20230920,121100,788194870,3290,3290,3290,3290,0
|
|
20230920,121000,788194870,3290,3290,3290,3290,0
|
|
20230920,120900,788194870,3290,3290,3290,3290,0
|
|
20230920,120800,788194870,3290,3290,3290,3290,300
|
|
20230920,120700,787207870,3290,3290,3290,3290,0
|
|
20230920,120600,787207870,3290,3290,3290,3290,100
|
|
20230920,120500,786878870,3285,3285,3285,3285,0
|
|
20230920,120400,786878870,3285,3285,3285,3285,0
|
|
20230920,120300,786878870,3285,3285,3285,3285,256
|
|
20230920,120200,786037910,3285,3285,3285,3285,0
|
|
20230920,120100,786037910,3285,3285,3285,3285,170
|
|
20230920,120000,785479460,3285,3280,3285,3280,528
|
|
20230920,115900,783745980,3285,3285,3285,3285,46
|
|
20230920,115800,783594870,3285,3285,3285,3285,90
|
|
20230920,115700,783299220,3285,3285,3285,3285,46
|
|
20230920,115600,783148110,3285,3285,3285,3285,0
|
|
20230920,115500,783148110,3285,3280,3285,3280,11
|
|
20230920,115400,783111980,3285,3285,3285,3285,133
|
|
20230920,115300,782675075,3285,3290,3290,3285,2980
|
|
20230920,115200,772885275,3285,3290,3290,3285,726
|
|
20230920,115100,770496800,3290,3290,3290,3290,0
|
|
20230920,115000,770496800,3290,3290,3290,3290,0
|
|
20230920,114900,770496800,3290,3290,3290,3290,50
|
|
20230920,114800,770332300,3290,3290,3290,3290,0
|
|
20230920,114700,770332300,3290,3290,3290,3290,29
|
|
20230920,114600,770236890,3295,3295,3295,3295,6
|
|
20230920,114500,770217120,3295,3295,3295,3295,93
|
|
20230920,114400,769910685,3295,3295,3295,3295,681
|
|
20230920,114300,767666790,3295,3300,3300,3295,1617
|
|
20230920,114200,762333190,3300,3300,3300,3300,0
|
|
20230920,114100,762333190,3300,3300,3300,3300,60
|
|
20230920,114000,762135190,3305,3305,3305,3305,0
|
|
20230920,113900,762135190,3305,3305,3305,3305,0
|
|
20230920,113800,762135190,3305,3305,3305,3305,0
|
|
20230920,113700,762135190,3305,3305,3305,3305,56
|
|
20230920,113600,761950110,3300,3300,3300,3295,2361
|
|
20230920,113500,754169865,3295,3300,3310,3295,1491
|
|
20230920,113400,749252150,3300,3305,3305,3300,1600
|
|
20230920,113300,743971440,3310,3310,3310,3310,4
|
|
20230920,113200,743958200,3315,3315,3315,3315,2
|
|
20230920,113100,743951570,3315,3310,3315,3310,1530
|
|
20230920,113000,738887120,3310,3310,3310,3310,0
|
|
20230920,112900,738887120,3310,3310,3310,3310,0
|
|
20230920,112800,738887120,3310,3310,3310,3295,1704
|
|
20230920,112700,733265205,3310,3310,3310,3310,360
|
|
20230920,112600,732073605,3305,3305,3305,3305,1773
|
|
20230920,112500,726213840,3300,3300,3300,3300,0
|
|
20230920,112400,726213840,3300,3300,3300,3300,751
|
|
20230920,112300,723735540,3300,3305,3305,3300,1428
|
|
20230920,112200,719022940,3305,3310,3310,3300,7789
|
|
20230920,112100,693277905,3310,3315,3315,3310,1009
|
|
20230920,112000,689938070,3320,3320,3320,3320,10
|
|
20230920,111900,689904870,3315,3315,3315,3315,109
|
|
20230920,111800,689543535,3320,3315,3320,3315,195
|
|
20230920,111700,688896310,3315,3315,3315,3315,2
|
|
20230920,111600,688889680,3320,3315,3320,3315,3711
|
|
20230920,111500,676587130,3315,3310,3315,3310,501
|
|
20230920,111400,674928815,3310,3315,3315,3310,716
|
|
20230920,111300,672555855,3315,3315,3315,3315,0
|
|
20230920,111200,672555855,3315,3315,3315,3315,0
|
|
20230920,111100,672555855,3315,3315,3315,3315,0
|
|
20230920,111000,672555855,3315,3320,3320,3315,12
|
|
20230920,110900,672516055,3325,3325,3325,3325,32
|
|
20230920,110800,672409655,3325,3320,3325,3320,219
|
|
20230920,110700,671681975,3325,3325,3325,3325,104
|
|
20230920,110600,671336175,3325,3315,3325,3315,329
|
|
20230920,110500,670244540,3310,3310,3310,3310,3714
|
|
20230920,110400,657951200,3310,3310,3310,3310,444
|
|
20230920,110300,656481560,3310,3310,3310,3310,3508
|
|
20230920,110200,644870080,3315,3325,3325,3310,14178
|
|
20230920,110100,597895875,3320,3330,3330,3320,1401
|
|
20230920,110000,593239035,3325,3330,3335,3325,1230
|
|
20230920,105900,589143385,3325,3345,3345,3320,3178
|
|
20230920,105800,578551580,3350,3355,3360,3350,1409
|
|
20230920,105700,573824830,3350,3340,3350,3340,2215
|
|
20230920,105600,566421660,3335,3325,3340,3325,962
|
|
20230920,105500,563216950,3325,3330,3330,3315,7723
|
|
20230920,105400,537546290,3330,3350,3350,3330,3058
|
|
20230920,105300,527338060,3355,3370,3370,3355,4095
|
|
20230920,105200,513560580,3365,3380,3380,3355,6940
|
|
20230920,105100,490195805,3380,3350,3385,3350,8336
|
|
20230920,105000,462061890,3345,3350,3350,3345,2673
|
|
20230920,104900,453110690,3350,3390,3390,3320,14118
|
|
20230920,104800,405850475,3390,3360,3400,3345,32439
|
|
20230920,104700,296573505,3360,3315,3370,3315,39796
|
|
20230920,104600,163431215,3315,3325,3325,3305,1513
|
|
20230920,104500,158422105,3325,3315,3325,3315,3283
|
|
20230920,104400,147514235,3315,3305,3340,3305,7609
|
|
20230920,104300,122205400,3300,3285,3325,3285,9263
|
|
20230920,104200,91540535,3275,3280,3280,3275,1143
|
|
20230920,104100,87795745,3280,3280,3280,3275,2600
|
|
20230920,104000,79268495,3280,3280,3280,3280,400
|
|
20230920,103900,77956495,3280,3280,3280,3280,0
|
|
20230920,103800,77956495,3280,3280,3280,3280,0
|
|
20230920,103700,77956495,3280,3280,3280,3280,308
|
|
20230920,103600,76946255,3285,3285,3285,3285,0
|
|
20230920,103500,76946255,3285,3285,3285,3285,0
|
|
20230920,103400,76946255,3285,3285,3285,3285,7
|
|
20230920,103300,76923260,3280,3280,3280,3280,0
|
|
20230920,103200,76923260,3280,3285,3285,3280,1659
|
|
20230920,103100,71475785,3285,3285,3285,3285,815
|
|
20230920,103000,68798510,3290,3290,3290,3290,0
|
|
20230920,102900,68798510,3290,3290,3290,3290,0
|
|
20230920,102800,68798510,3290,3290,3290,3290,0
|
|
20230920,102700,68798510,3290,3290,3290,3290,0
|
|
20230920,102600,68798510,3290,3290,3290,3290,696
|
|
20230920,102500,66508670,3295,3295,3295,3295,0
|
|
20230920,102400,66508670,3295,3295,3295,3295,0
|
|
20230920,102300,66508670,3295,3295,3295,3295,0
|
|
20230920,102200,66508670,3295,3295,3295,3295,0
|
|
20230920,102100,66508670,3295,3295,3295,3295,97
|
|
20230920,102000,66189055,3300,3295,3300,3295,259
|
|
20230920,101900,65335020,3295,3295,3295,3295,217
|
|
20230920,101800,64620005,3295,3295,3295,3295,262
|
|
20230920,101700,63756715,3300,3300,3300,3300,0
|
|
20230920,101600,63756715,3300,3300,3300,3300,0
|
|
20230920,101500,63756715,3300,3300,3300,3300,1
|
|
20230920,101400,63753415,3295,3295,3295,3295,0
|
|
20230920,101300,63753415,3295,3295,3295,3295,0
|
|
20230920,101200,63753415,3295,3295,3295,3295,0
|
|
20230920,101100,63753415,3295,3295,3295,3295,362
|
|
20230920,101000,62560625,3295,3295,3295,3295,0
|
|
20230920,100900,62560625,3295,3295,3295,3295,1
|
|
20230920,100800,62557330,3300,3300,3300,3300,300
|
|
20230920,100700,61567330,3295,3295,3295,3295,0
|
|
20230920,100600,61567330,3295,3295,3295,3295,50
|
|
20230920,100500,61402580,3300,3300,3300,3300,21
|
|
20230920,100400,61333280,3295,3295,3295,3295,0
|
|
20230920,100300,61333280,3295,3295,3295,3295,64
|
|
20230920,100200,61122400,3300,3300,3300,3300,0
|
|
20230920,100100,61122400,3300,3300,3300,3300,3
|
|
20230920,100000,61112500,3295,3295,3295,3295,100
|
|
20230920,095900,60783000,3295,3295,3295,3295,0
|
|
20230920,095800,60783000,3295,3295,3295,3295,8
|
|
20230920,095700,60756640,3300,3300,3300,3300,5
|
|
20230920,095600,60740140,3295,3295,3295,3295,0
|
|
20230920,095500,60740140,3295,3295,3295,3295,112
|
|
20230920,095400,60371100,3295,3295,3295,3295,163
|
|
20230920,095300,59834015,3295,3295,3295,3295,300
|
|
20230920,095200,58845515,3295,3295,3295,3295,0
|
|
20230920,095100,58845515,3295,3295,3295,3295,100
|
|
20230920,095000,58516015,3300,3300,3300,3300,1
|
|
20230920,094900,58512715,3295,3295,3295,3295,130
|
|
20230920,094800,58084365,3290,3300,3300,3290,905
|
|
20230920,094700,55102435,3295,3295,3295,3295,677
|
|
20230920,094600,52871720,3295,3290,3295,3290,501
|
|
20230920,094500,51220930,3295,3295,3295,3295,0
|
|
20230920,094400,51220930,3295,3295,3295,3295,0
|
|
20230920,094300,51220930,3295,3295,3295,3295,0
|
|
20230920,094200,51220930,3295,3295,3295,3295,100
|
|
20230920,094100,50891430,3295,3295,3295,3295,370
|
|
20230920,094000,49672280,3295,3300,3300,3295,678
|
|
20230920,093900,47437545,3295,3295,3295,3295,917
|
|
20230920,093800,44416030,3290,3290,3290,3290,0
|
|
20230920,093700,44416030,3290,3290,3290,3290,702
|
|
20230920,093600,42106450,3290,3290,3290,3290,0
|
|
20230920,093500,42106450,3290,3285,3290,3285,648
|
|
20230920,093400,39977725,3280,3280,3290,3275,2041
|
|
20230920,093300,33291460,3290,3285,3290,3280,223
|
|
20230920,093200,32558950,3290,3290,3290,3285,194
|
|
20230920,093100,31921490,3290,3290,3290,3290,230
|
|
20230920,093000,31164790,3290,3290,3290,3290,0
|
|
20230920,092900,31164790,3290,3280,3290,3280,1247
|
|
20230920,092800,27072400,3275,3275,3275,3275,270
|
|
20230920,092700,26188150,3275,3280,3280,3275,207
|
|
20230920,092600,25509240,3275,3275,3275,3275,0
|
|
20230920,092500,25509240,3275,3275,3280,3275,53
|
|
20230920,092400,25335490,3280,3280,3280,3280,0
|
|
20230920,092300,25335490,3280,3280,3280,3280,22
|
|
20230920,092200,25263330,3280,3280,3280,3280,130
|
|
20230920,092100,24836930,3280,3285,3285,3280,402
|
|
20230920,092000,23517720,3280,3280,3280,3280,94
|
|
20230920,091900,23209400,3280,3280,3280,3280,17
|
|
20230920,091800,23153640,3280,3275,3280,3275,434
|
|
20230920,091700,21731705,3275,3275,3275,3275,956
|
|
20230920,091600,18600805,3275,3275,3275,3275,0
|
|
20230920,091500,18600805,3275,3275,3275,3275,468
|
|
20230920,091400,17068105,3280,3280,3280,3280,1
|
|
20230920,091300,17064825,3280,3280,3280,3280,10
|
|
20230920,091200,17032025,3280,3275,3280,3270,367
|
|
20230920,091100,15829335,3275,3280,3280,3275,966
|
|
20230920,091000,12664730,3285,3285,3285,3285,434
|
|
20230920,090900,11239040,3290,3290,3290,3290,313
|
|
20230920,090800,10209270,3295,3295,3295,3295,1
|
|
20230920,090700,10205975,3290,3290,3290,3290,285
|
|
20230920,090600,9268325,3290,3295,3300,3290,527
|
|
20230920,090500,7532380,3285,3285,3285,3285,0
|
|
20230920,090400,7532380,3285,3295,3295,3285,1177
|
|
20230920,090300,3655695,3295,3290,3295,3290,275
|
|
20230920,090200,2750730,3285,3285,3285,3285,0
|
|
20230920,090100,2750730,3285,3280,3285,3280,654
|
|
20230920,090000,605000,3275,3270,3275,3270,185
|