608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190500,642836355,3230,3230,3230,3230,3187
|
|
20230921,190400,642836355,3230,3230,3230,3230,0
|
|
20230921,190300,642836355,3230,3230,3230,3230,0
|
|
20230921,190200,642836355,3230,3230,3230,3230,0
|
|
20230921,190100,642836355,3230,3230,3230,3230,0
|
|
20230921,190000,642836355,3230,3230,3230,3230,0
|
|
20230921,185900,642836355,3230,3230,3230,3230,0
|
|
20230921,185800,642836355,3230,3230,3230,3230,0
|
|
20230921,185700,642836355,3230,3230,3230,3230,0
|
|
20230921,185600,642836355,3230,3230,3230,3230,0
|
|
20230921,185500,642836355,3230,3230,3230,3230,0
|
|
20230921,185400,642836355,3230,3230,3230,3230,0
|
|
20230921,185300,642836355,3230,3230,3230,3230,0
|
|
20230921,185200,642836355,3230,3230,3230,3230,0
|
|
20230921,185100,642836355,3230,3230,3230,3230,0
|
|
20230921,185000,642836355,3230,3230,3230,3230,0
|
|
20230921,184900,642836355,3230,3230,3230,3230,0
|
|
20230921,184800,642836355,3230,3230,3230,3230,0
|
|
20230921,184700,642836355,3230,3230,3230,3230,0
|
|
20230921,184600,642836355,3230,3230,3230,3230,0
|
|
20230921,184500,642836355,3230,3230,3230,3230,0
|
|
20230921,184400,642836355,3230,3230,3230,3230,0
|
|
20230921,184300,642836355,3230,3230,3230,3230,0
|
|
20230921,184200,642836355,3230,3230,3230,3230,0
|
|
20230921,184100,642836355,3230,3230,3230,3230,0
|
|
20230921,184000,642836355,3230,3230,3230,3230,0
|
|
20230921,183900,642836355,3230,3230,3230,3230,0
|
|
20230921,183800,642836355,3230,3230,3230,3230,0
|
|
20230921,183700,642836355,3230,3230,3230,3230,0
|
|
20230921,183600,642836355,3230,3230,3230,3230,0
|
|
20230921,183500,642836355,3230,3230,3230,3230,3187
|
|
20230921,183400,642836355,3230,3230,3230,3230,0
|
|
20230921,183300,642836355,3230,3230,3230,3230,0
|
|
20230921,183200,642836355,3230,3230,3230,3230,0
|
|
20230921,183100,642836355,3230,3230,3230,3230,0
|
|
20230921,183000,642836355,3230,3230,3230,3230,0
|
|
20230921,182900,642836355,3230,3230,3230,3230,0
|
|
20230921,182800,642836355,3230,3230,3230,3230,0
|
|
20230921,182700,642836355,3230,3230,3230,3230,0
|
|
20230921,182600,642836355,3230,3230,3230,3230,0
|
|
20230921,182500,642836355,3230,3230,3230,3230,0
|
|
20230921,182400,642836355,3230,3230,3230,3230,0
|
|
20230921,182300,642836355,3230,3230,3230,3230,0
|
|
20230921,182200,642836355,3230,3230,3230,3230,0
|
|
20230921,182100,642836355,3230,3230,3230,3230,0
|
|
20230921,182000,642836355,3230,3230,3230,3230,0
|
|
20230921,181900,642836355,3230,3230,3230,3230,0
|
|
20230921,181800,642836355,3230,3230,3230,3230,0
|
|
20230921,181700,642836355,3230,3230,3230,3230,0
|
|
20230921,181600,642836355,3230,3230,3230,3230,0
|
|
20230921,181500,642836355,3230,3230,3230,3230,0
|
|
20230921,181400,642836355,3230,3230,3230,3230,0
|
|
20230921,181300,642836355,3230,3230,3230,3230,0
|
|
20230921,181200,642836355,3230,3230,3230,3230,0
|
|
20230921,181100,642836355,3230,3230,3230,3230,0
|
|
20230921,181000,642836355,3230,3230,3230,3230,0
|
|
20230921,180900,642836355,3230,3230,3230,3230,0
|
|
20230921,180800,642836355,3230,3230,3230,3230,0
|
|
20230921,180700,642836355,3230,3230,3230,3230,0
|
|
20230921,180600,642836355,3230,3230,3230,3230,0
|
|
20230921,180500,642836355,3230,3230,3230,3230,3187
|
|
20230921,180400,642836355,3230,3230,3230,3230,0
|
|
20230921,180300,642836355,3230,3230,3230,3230,0
|
|
20230921,180200,642836355,3230,3230,3230,3230,0
|
|
20230921,180100,642836355,3230,3230,3230,3230,0
|
|
20230921,180000,642836355,3230,3230,3230,3230,0
|
|
20230921,175900,642836355,3230,3230,3230,3230,0
|
|
20230921,175800,642836355,3230,3230,3230,3230,0
|
|
20230921,175700,642836355,3230,3230,3230,3230,0
|
|
20230921,175600,642836355,3230,3230,3230,3230,0
|
|
20230921,175500,642836355,3230,3230,3230,3230,0
|
|
20230921,175400,642836355,3230,3230,3230,3230,0
|
|
20230921,175300,642836355,3230,3230,3230,3230,0
|
|
20230921,175200,642836355,3230,3230,3230,3230,0
|
|
20230921,175100,642836355,3230,3230,3230,3230,0
|
|
20230921,175000,642836355,3230,3230,3230,3230,0
|
|
20230921,174900,642836355,3230,3230,3230,3230,0
|
|
20230921,174800,642836355,3230,3230,3230,3230,0
|
|
20230921,174700,642836355,3230,3230,3230,3230,0
|
|
20230921,174600,642836355,3230,3230,3230,3230,0
|
|
20230921,174500,642836355,3230,3230,3230,3230,0
|
|
20230921,174400,642836355,3230,3230,3230,3230,0
|
|
20230921,174300,642836355,3230,3230,3230,3230,0
|
|
20230921,174200,642836355,3230,3230,3230,3230,0
|
|
20230921,174100,642836355,3230,3230,3230,3230,0
|
|
20230921,174000,642836355,3230,3230,3230,3230,0
|
|
20230921,173900,642836355,3230,3230,3230,3230,0
|
|
20230921,173800,642836355,3230,3230,3230,3230,0
|
|
20230921,173700,642836355,3230,3230,3230,3230,0
|
|
20230921,173600,642836355,3230,3230,3230,3230,0
|
|
20230921,173500,642836355,3230,3230,3230,3230,3187
|
|
20230921,173400,642836355,3230,3230,3230,3230,0
|
|
20230921,173300,642836355,3230,3230,3230,3230,0
|
|
20230921,173200,642836355,3230,3230,3230,3230,0
|
|
20230921,173100,642836355,3230,3230,3230,3230,0
|
|
20230921,173000,642836355,3230,3230,3230,3230,0
|
|
20230921,172900,642836355,3230,3230,3230,3230,0
|
|
20230921,172800,642836355,3230,3230,3230,3230,0
|
|
20230921,172700,642836355,3230,3230,3230,3230,0
|
|
20230921,172600,642836355,3230,3230,3230,3230,0
|
|
20230921,172500,642836355,3230,3230,3230,3230,0
|
|
20230921,172400,642836355,3230,3230,3230,3230,0
|
|
20230921,172300,642836355,3230,3230,3230,3230,0
|
|
20230921,172200,642836355,3230,3230,3230,3230,0
|
|
20230921,172100,642836355,3230,3230,3230,3230,0
|
|
20230921,172000,642836355,3230,3230,3230,3230,0
|
|
20230921,171900,642836355,3230,3230,3230,3230,0
|
|
20230921,171800,642836355,3230,3230,3230,3230,0
|
|
20230921,171700,642836355,3230,3230,3230,3230,0
|
|
20230921,171600,642836355,3230,3230,3230,3230,0
|
|
20230921,171500,642836355,3230,3230,3230,3230,0
|
|
20230921,171400,642836355,3230,3230,3230,3230,0
|
|
20230921,171300,642836355,3230,3230,3230,3230,0
|
|
20230921,171200,642836355,3230,3230,3230,3230,0
|
|
20230921,171100,642836355,3230,3230,3230,3230,0
|
|
20230921,171000,642836355,3230,3230,3230,3230,0
|
|
20230921,170900,642836355,3230,3230,3230,3230,0
|
|
20230921,170800,642836355,3230,3230,3230,3230,0
|
|
20230921,170700,642836355,3230,3230,3230,3230,0
|
|
20230921,170600,642836355,3230,3230,3230,3230,0
|
|
20230921,170500,642836355,3230,3230,3230,3230,3187
|
|
20230921,170400,642836355,3230,3230,3230,3230,0
|
|
20230921,170300,642836355,3230,3230,3230,3230,0
|
|
20230921,170200,642836355,3230,3230,3230,3230,0
|
|
20230921,170100,642836355,3230,3230,3230,3230,0
|
|
20230921,170000,642836355,3230,3230,3230,3230,0
|
|
20230921,165900,642836355,3230,3230,3230,3230,0
|
|
20230921,165800,642836355,3230,3230,3230,3230,0
|
|
20230921,165700,642836355,3230,3230,3230,3230,0
|
|
20230921,165600,642836355,3230,3230,3230,3230,0
|
|
20230921,165500,642836355,3230,3230,3230,3230,0
|
|
20230921,165400,642836355,3230,3230,3230,3230,0
|
|
20230921,165300,642836355,3230,3230,3230,3230,0
|
|
20230921,165200,642836355,3230,3230,3230,3230,0
|
|
20230921,165100,642836355,3230,3230,3230,3230,0
|
|
20230921,165000,642836355,3230,3230,3230,3230,0
|
|
20230921,164900,642836355,3230,3230,3230,3230,0
|
|
20230921,164800,642836355,3230,3230,3230,3230,0
|
|
20230921,164700,642836355,3230,3230,3230,3230,0
|
|
20230921,164600,642836355,3230,3230,3230,3230,0
|
|
20230921,164500,642836355,3230,3230,3230,3230,0
|
|
20230921,164400,642836355,3230,3230,3230,3230,0
|
|
20230921,164300,642836355,3230,3230,3230,3230,0
|
|
20230921,164200,642836355,3230,3230,3230,3230,0
|
|
20230921,164100,642836355,3230,3230,3230,3230,0
|
|
20230921,164000,642836355,3230,3230,3230,3230,0
|
|
20230921,163900,642836355,3230,3230,3230,3230,0
|
|
20230921,163800,642836355,3230,3230,3230,3230,0
|
|
20230921,163700,642836355,3230,3230,3230,3230,0
|
|
20230921,163600,642836355,3230,3230,3230,3230,0
|
|
20230921,163500,642836355,3230,3230,3230,3230,3187
|
|
20230921,163400,642836355,3230,3230,3230,3230,0
|
|
20230921,163300,642836355,3230,3230,3230,3230,0
|
|
20230921,163200,642836355,3230,3230,3230,3230,0
|
|
20230921,163100,642836355,3230,3230,3230,3230,0
|
|
20230921,163000,642836355,3230,3230,3230,3230,0
|
|
20230921,162900,642836355,3230,3230,3230,3230,0
|
|
20230921,162800,642836355,3230,3230,3230,3230,0
|
|
20230921,162700,642836355,3230,3230,3230,3230,0
|
|
20230921,162600,642836355,3230,3230,3230,3230,0
|
|
20230921,162500,642836355,3230,3230,3230,3230,0
|
|
20230921,162400,642836355,3230,3230,3230,3230,0
|
|
20230921,162300,642836355,3230,3230,3230,3230,0
|
|
20230921,162200,642836355,3230,3230,3230,3230,0
|
|
20230921,162100,642836355,3230,3230,3230,3230,0
|
|
20230921,162000,642836355,3230,3230,3230,3230,0
|
|
20230921,161900,642836355,3230,3230,3230,3230,0
|
|
20230921,161800,642836355,3230,3230,3230,3230,0
|
|
20230921,161700,642836355,3230,3230,3230,3230,0
|
|
20230921,161600,642836355,3230,3230,3230,3230,0
|
|
20230921,161500,642836355,3230,3230,3230,3230,0
|
|
20230921,161400,642836355,3230,3230,3230,3230,0
|
|
20230921,161300,642836355,3230,3230,3230,3230,0
|
|
20230921,161200,642836355,3230,3230,3230,3230,0
|
|
20230921,161100,642836355,3230,3230,3230,3230,0
|
|
20230921,161000,642836355,3230,3230,3230,3230,0
|
|
20230921,160900,642836355,3230,3230,3230,3230,0
|
|
20230921,160800,642836355,3230,3230,3230,3230,0
|
|
20230921,160700,642836355,3230,3230,3230,3230,0
|
|
20230921,160600,642836355,3230,3230,3230,3230,0
|
|
20230921,160500,642836355,3230,3230,3230,3230,3187
|
|
20230921,160400,642836355,3230,3230,3230,3230,0
|
|
20230921,160300,642836355,3230,3230,3230,3230,0
|
|
20230921,160200,642836355,3230,3230,3230,3230,0
|
|
20230921,160100,642836355,3230,3230,3230,3230,0
|
|
20230921,160000,642836355,3230,3230,3230,3230,0
|
|
20230921,155900,642836355,3230,3230,3230,3230,0
|
|
20230921,155800,642836355,3230,3230,3230,3230,0
|
|
20230921,155700,642836355,3230,3230,3230,3230,0
|
|
20230921,155600,642836355,3230,3230,3230,3230,0
|
|
20230921,155500,642836355,3230,3230,3230,3230,0
|
|
20230921,155400,642836355,3230,3230,3230,3230,0
|
|
20230921,155300,642836355,3230,3230,3230,3230,0
|
|
20230921,155200,642836355,3230,3230,3230,3230,0
|
|
20230921,155100,642836355,3230,3230,3230,3230,0
|
|
20230921,155000,642836355,3230,3230,3230,3230,0
|
|
20230921,154900,642836355,3230,3230,3230,3230,0
|
|
20230921,154800,642836355,3230,3230,3230,3230,0
|
|
20230921,154700,642836355,3230,3230,3230,3230,0
|
|
20230921,154600,642836355,3230,3230,3230,3230,0
|
|
20230921,154500,642836355,3230,3230,3230,3230,0
|
|
20230921,154400,642836355,3230,3230,3230,3230,0
|
|
20230921,154300,642836355,3230,3230,3230,3230,0
|
|
20230921,154200,642836355,3230,3230,3230,3230,0
|
|
20230921,154100,642836355,3230,3230,3230,3230,0
|
|
20230921,154000,642836355,3230,3230,3230,3230,0
|
|
20230921,153900,642836355,3230,3230,3230,3230,0
|
|
20230921,153800,642836355,3230,3230,3230,3230,0
|
|
20230921,153700,642836355,3230,3230,3230,3230,0
|
|
20230921,153600,642836355,3230,3230,3230,3230,0
|
|
20230921,153500,642836355,3230,3230,3230,3230,3187
|
|
20230921,153400,642836355,3230,3230,3230,3230,0
|
|
20230921,153300,642836355,3230,3230,3230,3230,0
|
|
20230921,153200,642836355,3230,3230,3230,3230,0
|
|
20230921,153100,642836355,3230,3230,3230,3230,0
|
|
20230921,153000,642836355,3230,3230,3230,3230,3187
|
|
20230921,152900,632542345,3230,3230,3230,3230,0
|
|
20230921,152800,632542345,3230,3230,3230,3230,0
|
|
20230921,152700,632542345,3230,3230,3230,3230,0
|
|
20230921,152600,632542345,3230,3230,3230,3230,0
|
|
20230921,152500,632542345,3230,3230,3230,3230,0
|
|
20230921,152400,632542345,3230,3230,3230,3230,0
|
|
20230921,152300,632542345,3230,3230,3230,3230,0
|
|
20230921,152200,632542345,3230,3230,3230,3230,0
|
|
20230921,152100,632542345,3230,3230,3230,3230,0
|
|
20230921,152000,632542345,3230,3230,3230,3230,0
|
|
20230921,151900,632542345,3230,3230,3230,3225,1249
|
|
20230921,151800,628509575,3225,3225,3225,3225,1
|
|
20230921,151700,628506350,3225,3225,3225,3225,20
|
|
20230921,151600,628441850,3230,3225,3230,3225,311
|
|
20230921,151500,627437815,3230,3225,3230,3225,1483
|
|
20230921,151400,622648775,3225,3225,3225,3225,60
|
|
20230921,151300,622455275,3225,3225,3225,3225,381
|
|
20230921,151200,621226550,3225,3225,3225,3225,888
|
|
20230921,151100,618362750,3225,3225,3225,3225,0
|
|
20230921,151000,618362750,3225,3225,3225,3225,0
|
|
20230921,150900,618362750,3225,3225,3225,3225,0
|
|
20230921,150800,618362750,3225,3225,3225,3225,5
|
|
20230921,150700,618346625,3220,3220,3220,3220,85
|
|
20230921,150600,618072925,3220,3215,3220,3215,5080
|
|
20230921,150500,601737760,3210,3210,3210,3210,0
|
|
20230921,150400,601737760,3210,3210,3210,3210,1
|
|
20230921,150300,601734550,3215,3215,3215,3215,352
|
|
20230921,150200,600602870,3210,3210,3210,3210,0
|
|
20230921,150100,600602870,3210,3210,3210,3210,0
|
|
20230921,150000,600602870,3210,3210,3210,3210,940
|
|
20230921,145900,597585470,3210,3210,3210,3210,0
|
|
20230921,145800,597585470,3210,3210,3210,3210,3281
|
|
20230921,145700,587053460,3215,3215,3215,3215,0
|
|
20230921,145600,587053460,3215,3215,3215,3215,1
|
|
20230921,145500,587050245,3210,3210,3210,3210,0
|
|
20230921,145400,587050245,3210,3210,3210,3210,752
|
|
20230921,145300,584636325,3210,3210,3210,3210,200
|
|
20230921,145200,583994325,3210,3210,3210,3210,1600
|
|
20230921,145100,578858325,3210,3210,3210,3210,35
|
|
20230921,145000,578745975,3215,3215,3215,3215,1
|
|
20230921,144900,578742760,3210,3210,3215,3210,23
|
|
20230921,144800,578668920,3215,3215,3215,3215,0
|
|
20230921,144700,578668920,3215,3215,3215,3215,0
|
|
20230921,144600,578668920,3215,3215,3215,3215,0
|
|
20230921,144500,578668920,3215,3215,3215,3215,2
|
|
20230921,144400,578662490,3215,3215,3215,3215,5
|
|
20230921,144300,578646415,3215,3215,3215,3215,0
|
|
20230921,144200,578646415,3215,3215,3215,3215,1
|
|
20230921,144100,578643200,3210,3210,3210,3210,0
|
|
20230921,144000,578643200,3210,3210,3210,3210,0
|
|
20230921,143900,578643200,3210,3210,3210,3210,0
|
|
20230921,143800,578643200,3210,3210,3210,3210,50
|
|
20230921,143700,578482700,3210,3210,3210,3210,270
|
|
20230921,143600,577616000,3215,3215,3215,3215,0
|
|
20230921,143500,577616000,3215,3215,3215,3215,0
|
|
20230921,143400,577616000,3215,3215,3215,3215,100
|
|
20230921,143300,577294500,3215,3215,3215,3215,4226
|
|
20230921,143200,563707910,3215,3215,3215,3215,0
|
|
20230921,143100,563707910,3215,3215,3215,3215,0
|
|
20230921,143000,563707910,3215,3215,3215,3215,0
|
|
20230921,142900,563707910,3215,3215,3215,3215,159
|
|
20230921,142800,563196725,3215,3220,3220,3215,368
|
|
20230921,142700,562012605,3220,3220,3220,3220,300
|
|
20230921,142600,561046605,3220,3220,3220,3220,0
|
|
20230921,142500,561046605,3220,3220,3220,3220,500
|
|
20230921,142400,559436605,3220,3220,3220,3220,0
|
|
20230921,142300,559436605,3220,3220,3220,3220,4
|
|
20230921,142200,559423725,3215,3215,3215,3215,0
|
|
20230921,142100,559423725,3215,3215,3215,3215,321
|
|
20230921,142000,558391710,3215,3215,3215,3215,0
|
|
20230921,141900,558391710,3215,3215,3215,3215,30
|
|
20230921,141800,558295260,3215,3215,3215,3215,0
|
|
20230921,141700,558295260,3215,3215,3215,3215,0
|
|
20230921,141600,558295260,3215,3215,3215,3215,0
|
|
20230921,141500,558295260,3215,3215,3215,3215,0
|
|
20230921,141400,558295260,3215,3215,3215,3215,0
|
|
20230921,141300,558295260,3215,3215,3215,3215,0
|
|
20230921,141200,558295260,3215,3215,3215,3215,0
|
|
20230921,141100,558295260,3215,3215,3215,3215,400
|
|
20230921,141000,557009260,3215,3215,3215,3215,0
|
|
20230921,140900,557009260,3215,3215,3215,3215,145
|
|
20230921,140800,556543085,3215,3215,3215,3215,0
|
|
20230921,140700,556543085,3215,3215,3215,3215,0
|
|
20230921,140600,556543085,3215,3215,3215,3215,0
|
|
20230921,140500,556543085,3215,3215,3215,3215,0
|
|
20230921,140400,556543085,3215,3215,3215,3215,1763
|
|
20230921,140300,550875040,3215,3215,3215,3215,20
|
|
20230921,140200,550810740,3215,3215,3215,3215,20
|
|
20230921,140100,550746440,3210,3210,3210,3210,0
|
|
20230921,140000,550746440,3210,3210,3210,3210,0
|
|
20230921,135900,550746440,3210,3210,3210,3210,500
|
|
20230921,135800,549141440,3210,3210,3210,3210,2631
|
|
20230921,135700,540695930,3205,3205,3205,3205,85
|
|
20230921,135600,540423505,3210,3210,3210,3210,2198
|
|
20230921,135500,533367925,3215,3210,3215,3210,190
|
|
20230921,135400,532757450,3215,3215,3215,3215,13
|
|
20230921,135300,532715655,3215,3215,3215,3215,2118
|
|
20230921,135200,525906285,3215,3215,3215,3215,0
|
|
20230921,135100,525906285,3215,3215,3215,3215,0
|
|
20230921,135000,525906285,3215,3215,3215,3215,100
|
|
20230921,134900,525584785,3215,3215,3215,3215,227
|
|
20230921,134800,524854980,3215,3215,3215,3215,127
|
|
20230921,134700,524446675,3215,3220,3220,3215,438
|
|
20230921,134600,523036950,3220,3215,3220,3215,264
|
|
20230921,134500,522188140,3215,3215,3215,3215,1
|
|
20230921,134400,522184925,3215,3215,3215,3215,0
|
|
20230921,134300,522184925,3215,3215,3215,3215,0
|
|
20230921,134200,522184925,3215,3215,3215,3215,0
|
|
20230921,134100,522184925,3215,3215,3215,3215,0
|
|
20230921,134000,522184925,3215,3215,3215,3215,127
|
|
20230921,133900,521776620,3220,3220,3220,3220,17
|
|
20230921,133800,521721880,3215,3215,3215,3215,0
|
|
20230921,133700,521721880,3215,3215,3215,3215,127
|
|
20230921,133600,521313575,3220,3215,3220,3215,230
|
|
20230921,133500,520574110,3215,3215,3215,3215,0
|
|
20230921,133400,520574110,3215,3215,3215,3215,0
|
|
20230921,133300,520574110,3215,3215,3215,3215,21
|
|
20230921,133200,520506595,3220,3220,3220,3220,0
|
|
20230921,133100,520506595,3220,3220,3220,3220,0
|
|
20230921,133000,520506595,3220,3220,3220,3220,2
|
|
20230921,132900,520500155,3220,3220,3220,3220,112
|
|
20230921,132800,520139515,3215,3215,3215,3215,389
|
|
20230921,132700,518888880,3215,3215,3215,3215,1167
|
|
20230921,132600,515136975,3215,3210,3215,3210,5843
|
|
20230921,132500,496370685,3210,3210,3210,3210,27
|
|
20230921,132400,496284015,3210,3210,3210,3210,1
|
|
20230921,132300,496280805,3205,3205,3210,3205,383
|
|
20230921,132200,495053280,3210,3210,3210,3210,0
|
|
20230921,132100,495053280,3210,3210,3210,3210,2364
|
|
20230921,132000,487464840,3210,3210,3210,3210,556
|
|
20230921,131900,485680080,3215,3215,3215,3215,4
|
|
20230921,131800,485667220,3215,3215,3215,3215,0
|
|
20230921,131700,485667220,3215,3215,3215,3215,0
|
|
20230921,131600,485667220,3215,3215,3215,3215,1
|
|
20230921,131500,485664005,3215,3215,3215,3215,0
|
|
20230921,131400,485664005,3215,3210,3215,3210,226
|
|
20230921,131300,484938050,3210,3210,3210,3210,0
|
|
20230921,131200,484938050,3210,3210,3210,3210,95
|
|
20230921,131100,484633100,3215,3215,3215,3215,1
|
|
20230921,131000,484629885,3215,3215,3215,3215,20
|
|
20230921,130900,484565585,3215,3215,3215,3215,8
|
|
20230921,130800,484539865,3215,3215,3215,3215,85
|
|
20230921,130700,484266590,3210,3210,3210,3210,0
|
|
20230921,130600,484266590,3210,3215,3215,3210,75
|
|
20230921,130500,484025740,3215,3215,3215,3215,1
|
|
20230921,130400,484022525,3215,3215,3215,3215,30
|
|
20230921,130300,483926075,3215,3215,3215,3215,0
|
|
20230921,130200,483926075,3215,3215,3215,3215,62
|
|
20230921,130100,483726745,3215,3210,3215,3210,102
|
|
20230921,130000,483399015,3215,3215,3215,3215,0
|
|
20230921,125900,483399015,3215,3215,3215,3215,0
|
|
20230921,125800,483399015,3215,3215,3215,3215,1
|
|
20230921,125700,483395800,3215,3215,3215,3215,0
|
|
20230921,125600,483395800,3215,3215,3215,3215,138
|
|
20230921,125500,482952130,3215,3215,3215,3215,0
|
|
20230921,125400,482952130,3215,3215,3215,3215,30
|
|
20230921,125300,482855680,3215,3215,3215,3215,5
|
|
20230921,125200,482839605,3215,3215,3215,3215,0
|
|
20230921,125100,482839605,3215,3215,3215,3215,6638
|
|
20230921,125000,461498435,3215,3215,3215,3215,0
|
|
20230921,124900,461498435,3215,3220,3220,3215,3012
|
|
20230921,124800,451814795,3220,3220,3220,3220,0
|
|
20230921,124700,451814795,3220,3220,3220,3220,0
|
|
20230921,124600,451814795,3220,3220,3220,3220,0
|
|
20230921,124500,451814795,3220,3220,3220,3220,0
|
|
20230921,124400,451814795,3220,3215,3220,3215,160
|
|
20230921,124300,451300345,3220,3220,3220,3220,0
|
|
20230921,124200,451300345,3220,3220,3220,3220,0
|
|
20230921,124100,451300345,3220,3220,3220,3220,21
|
|
20230921,124000,451232725,3215,3215,3215,3215,0
|
|
20230921,123900,451232725,3215,3215,3215,3215,100
|
|
20230921,123800,450911225,3215,3215,3215,3215,0
|
|
20230921,123700,450911225,3215,3215,3215,3215,0
|
|
20230921,123600,450911225,3215,3215,3215,3215,0
|
|
20230921,123500,450911225,3215,3215,3215,3215,100
|
|
20230921,123400,450589725,3215,3215,3215,3215,0
|
|
20230921,123300,450589725,3215,3215,3215,3215,1632
|
|
20230921,123200,445342845,3215,3215,3215,3215,0
|
|
20230921,123100,445342845,3215,3215,3215,3215,0
|
|
20230921,123000,445342845,3215,3215,3215,3215,0
|
|
20230921,122900,445342845,3215,3215,3215,3215,100
|
|
20230921,122800,445021345,3215,3215,3215,3215,100
|
|
20230921,122700,444699845,3215,3210,3215,3210,138
|
|
20230921,122600,444256810,3215,3215,3215,3215,1039
|
|
20230921,122500,440916425,3215,3215,3215,3215,0
|
|
20230921,122400,440916425,3215,3215,3215,3215,0
|
|
20230921,122300,440916425,3215,3215,3215,3215,84
|
|
20230921,122200,440646365,3215,3215,3215,3215,50
|
|
20230921,122100,440485615,3215,3215,3215,3215,787
|
|
20230921,122000,437955410,3215,3215,3215,3215,0
|
|
20230921,121900,437955410,3215,3215,3215,3215,0
|
|
20230921,121800,437955410,3215,3220,3220,3215,295
|
|
20230921,121700,437006760,3215,3215,3215,3215,894
|
|
20230921,121600,434132550,3215,3215,3215,3215,0
|
|
20230921,121500,434132550,3215,3215,3215,3215,0
|
|
20230921,121400,434132550,3215,3215,3215,3215,0
|
|
20230921,121300,434132550,3215,3215,3215,3215,0
|
|
20230921,121200,434132550,3215,3215,3215,3215,0
|
|
20230921,121100,434132550,3215,3215,3215,3215,497
|
|
20230921,121000,432534695,3215,3220,3220,3215,101
|
|
20230921,120900,432209975,3215,3215,3215,3215,0
|
|
20230921,120800,432209975,3215,3215,3215,3215,0
|
|
20230921,120700,432209975,3215,3215,3215,3215,0
|
|
20230921,120600,432209975,3215,3215,3215,3215,0
|
|
20230921,120500,432209975,3215,3215,3215,3215,40
|
|
20230921,120400,432081375,3215,3215,3215,3215,0
|
|
20230921,120300,432081375,3215,3215,3215,3215,0
|
|
20230921,120200,432081375,3215,3215,3215,3215,0
|
|
20230921,120100,432081375,3215,3215,3215,3215,313
|
|
20230921,120000,431075080,3220,3215,3220,3215,4055
|
|
20230921,115900,418034335,3215,3215,3215,3215,400
|
|
20230921,115800,416748335,3215,3215,3215,3215,198
|
|
20230921,115700,416111765,3215,3215,3215,3215,0
|
|
20230921,115600,416111765,3215,3215,3215,3215,0
|
|
20230921,115500,416111765,3215,3215,3215,3215,0
|
|
20230921,115400,416111765,3215,3215,3215,3215,87
|
|
20230921,115300,415832060,3215,3215,3215,3215,0
|
|
20230921,115200,415832060,3215,3215,3215,3215,20
|
|
20230921,115100,415767760,3215,3215,3215,3215,0
|
|
20230921,115000,415767760,3215,3215,3215,3215,90
|
|
20230921,114900,415478410,3210,3210,3210,3210,0
|
|
20230921,114800,415478410,3210,3210,3210,3210,300
|
|
20230921,114700,414515410,3210,3210,3215,3210,3070
|
|
20230921,114600,404660655,3210,3210,3210,3210,0
|
|
20230921,114500,404660655,3210,3210,3210,3210,467
|
|
20230921,114400,403161585,3215,3215,3215,3215,0
|
|
20230921,114300,403161585,3215,3215,3215,3215,0
|
|
20230921,114200,403161585,3215,3215,3215,3215,4175
|
|
20230921,114100,389738960,3220,3220,3220,3220,0
|
|
20230921,114000,389738960,3220,3220,3220,3220,500
|
|
20230921,113900,388128960,3220,3220,3220,3220,100
|
|
20230921,113800,387806960,3220,3220,3220,3220,1
|
|
20230921,113700,387803740,3220,3220,3220,3220,0
|
|
20230921,113600,387803740,3220,3220,3220,3220,0
|
|
20230921,113500,387803740,3220,3220,3220,3220,0
|
|
20230921,113400,387803740,3220,3220,3220,3220,0
|
|
20230921,113300,387803740,3220,3220,3220,3220,487
|
|
20230921,113200,386235600,3220,3220,3220,3220,0
|
|
20230921,113100,386235600,3220,3215,3220,3215,188
|
|
20230921,113000,385630485,3220,3220,3220,3220,20
|
|
20230921,112900,385566085,3215,3215,3215,3215,0
|
|
20230921,112800,385566085,3215,3215,3215,3215,0
|
|
20230921,112700,385566085,3215,3215,3215,3215,0
|
|
20230921,112600,385566085,3215,3220,3220,3215,130
|
|
20230921,112500,385148120,3215,3215,3215,3215,0
|
|
20230921,112400,385148120,3215,3215,3215,3215,0
|
|
20230921,112300,385148120,3215,3215,3215,3215,127
|
|
20230921,112200,384739815,3215,3215,3215,3215,0
|
|
20230921,112100,384739815,3215,3215,3215,3215,0
|
|
20230921,112000,384739815,3215,3215,3215,3215,127
|
|
20230921,111900,384331510,3220,3220,3220,3220,20
|
|
20230921,111800,384267110,3220,3220,3220,3220,0
|
|
20230921,111700,384267110,3220,3220,3220,3220,0
|
|
20230921,111600,384267110,3220,3220,3220,3220,101
|
|
20230921,111500,383941890,3215,3215,3215,3215,127
|
|
20230921,111400,383533585,3220,3220,3220,3220,0
|
|
20230921,111300,383533585,3220,3220,3220,3220,181
|
|
20230921,111200,382950765,3220,3215,3220,3215,520
|
|
20230921,111100,381278805,3215,3215,3215,3215,2
|
|
20230921,111000,381272375,3215,3215,3215,3215,118
|
|
20230921,110900,380893005,3215,3215,3215,3215,58
|
|
20230921,110800,380706535,3210,3210,3210,3210,0
|
|
20230921,110700,380706535,3210,3215,3215,3210,233
|
|
20230921,110600,379958315,3215,3215,3215,3215,1596
|
|
20230921,110500,374827175,3215,3215,3215,3215,30
|
|
20230921,110400,374730725,3220,3215,3220,3215,973
|
|
20230921,110300,371602470,3215,3215,3215,3215,0
|
|
20230921,110200,371602470,3215,3215,3215,3210,1244
|
|
20230921,110100,367607130,3215,3215,3215,3215,237
|
|
20230921,110000,366845175,3215,3215,3215,3215,7
|
|
20230921,105900,366822670,3215,3215,3215,3215,2
|
|
20230921,105800,366816240,3215,3215,3215,3215,177
|
|
20230921,105700,366247185,3215,3215,3215,3215,0
|
|
20230921,105600,366247185,3215,3215,3215,3215,8
|
|
20230921,105500,366221465,3215,3215,3215,3215,330
|
|
20230921,105400,365160515,3215,3215,3215,3215,1910
|
|
20230921,105300,359019865,3215,3215,3215,3210,728
|
|
20230921,105200,356679980,3215,3215,3215,3215,4
|
|
20230921,105100,356667120,3210,3210,3210,3210,127
|
|
20230921,105000,356259450,3210,3210,3210,3210,128
|
|
20230921,104900,355848570,3210,3210,3210,3210,722
|
|
20230921,104800,353530950,3210,3210,3210,3210,127
|
|
20230921,104700,353123280,3210,3210,3210,3210,199
|
|
20230921,104600,352484490,3210,3210,3210,3210,373
|
|
20230921,104500,351287160,3210,3210,3210,3210,2374
|
|
20230921,104400,343666620,3210,3210,3210,3210,128
|
|
20230921,104300,343255740,3210,3210,3210,3210,0
|
|
20230921,104200,343255740,3210,3210,3210,3210,1832
|
|
20230921,104100,337375020,3210,3210,3210,3210,21
|
|
20230921,104000,337307610,3210,3210,3210,3210,0
|
|
20230921,103900,337307610,3210,3210,3210,3210,74
|
|
20230921,103800,337070070,3210,3210,3210,3210,0
|
|
20230921,103700,337070070,3210,3210,3210,3210,0
|
|
20230921,103600,337070070,3210,3210,3210,3210,143
|
|
20230921,103500,336611040,3210,3210,3210,3210,100
|
|
20230921,103400,336290040,3210,3210,3210,3210,149
|
|
20230921,103300,335811750,3210,3210,3210,3210,1
|
|
20230921,103200,335808540,3210,3215,3215,3210,1413
|
|
20230921,103100,331272685,3215,3215,3215,3215,57
|
|
20230921,103000,331089430,3215,3215,3215,3215,0
|
|
20230921,102900,331089430,3215,3215,3220,3215,109
|
|
20230921,102800,330738820,3220,3215,3220,3215,2000
|
|
20230921,102700,324307960,3210,3210,3210,3210,1178
|
|
20230921,102600,320526580,3210,3210,3210,3210,12
|
|
20230921,102500,320488060,3210,3210,3210,3205,192
|
|
20230921,102400,319872085,3210,3210,3210,3210,25
|
|
20230921,102300,319791835,3210,3210,3210,3205,5542
|
|
20230921,102200,302015665,3210,3210,3210,3210,223
|
|
20230921,102100,301299835,3210,3210,3210,3210,157
|
|
20230921,102000,300795865,3210,3210,3210,3210,340
|
|
20230921,101900,299704465,3210,3210,3210,3205,5541
|
|
20230921,101800,281934025,3215,3215,3215,3215,33
|
|
20230921,101700,281827930,3210,3215,3215,3210,275
|
|
20230921,101600,280944680,3215,3215,3215,3210,3901
|
|
20230921,101500,268422435,3210,3210,3210,3210,2157
|
|
20230921,101400,261498465,3210,3210,3210,3210,845
|
|
20230921,101300,258786015,3210,3210,3210,3210,322
|
|
20230921,101200,257752395,3210,3215,3215,3210,321
|
|
20230921,101100,256721885,3215,3210,3215,3210,335
|
|
20230921,101000,255646510,3205,3205,3205,3205,1700
|
|
20230921,100900,250198010,3205,3215,3215,3205,4714
|
|
20230921,100800,235066260,3210,3210,3210,3210,500
|
|
20230921,100700,233461260,3210,3210,3210,3210,0
|
|
20230921,100600,233461260,3210,3210,3210,3210,300
|
|
20230921,100500,232498260,3210,3210,3210,3210,2
|
|
20230921,100400,232491840,3210,3210,3210,3210,302
|
|
20230921,100300,231522420,3210,3210,3210,3210,150
|
|
20230921,100200,231040920,3210,3210,3210,3210,307
|
|
20230921,100100,230055450,3210,3210,3210,3210,0
|
|
20230921,100000,230055450,3210,3215,3215,3210,1670
|
|
20230921,095900,224694695,3215,3215,3215,3215,0
|
|
20230921,095800,224694695,3215,3210,3215,3210,709
|
|
20230921,095700,222418725,3210,3210,3210,3210,0
|
|
20230921,095600,222418725,3210,3210,3210,3210,1
|
|
20230921,095500,222415515,3210,3210,3210,3210,314
|
|
20230921,095400,221407575,3210,3210,3210,3210,0
|
|
20230921,095300,221407575,3210,3215,3215,3210,1130
|
|
20230921,095200,217780025,3215,3215,3215,3215,34
|
|
20230921,095100,217670715,3215,3205,3215,3205,2888
|
|
20230921,095000,208408450,3200,3205,3205,3200,2980
|
|
20230921,094900,198859550,3205,3205,3205,3205,40
|
|
20230921,094800,198731350,3205,3205,3205,3205,114
|
|
20230921,094700,198365980,3200,3210,3220,3200,3806
|
|
20230921,094600,186159325,3220,3215,3220,3215,2216
|
|
20230921,094500,179034330,3220,3220,3220,3220,0
|
|
20230921,094400,179034330,3220,3225,3225,3220,2092
|
|
20230921,094300,172296465,3220,3220,3220,3220,10
|
|
20230921,094200,172264265,3220,3230,3230,3220,1221
|
|
20230921,094100,168326415,3230,3240,3240,3230,5994
|
|
20230921,094000,148945160,3240,3245,3245,3240,6750
|
|
20230921,093900,127054270,3250,3250,3250,3250,0
|
|
20230921,093800,127054270,3250,3250,3255,3250,162
|
|
20230921,093700,126527370,3245,3245,3245,3245,0
|
|
20230921,093600,126527370,3245,3245,3245,3245,823
|
|
20230921,093500,123856735,3245,3250,3250,3240,4485
|
|
20230921,093400,109292560,3255,3255,3255,3255,9
|
|
20230921,093300,109263265,3255,3255,3255,3255,854
|
|
20230921,093200,106483495,3260,3260,3260,3260,2
|
|
20230921,093100,106476975,3260,3255,3260,3255,523
|
|
20230921,093000,104774605,3250,3260,3260,3250,3441
|
|
20230921,092900,93574130,3265,3265,3265,3265,8
|
|
20230921,092800,93548010,3260,3260,3260,3260,1151
|
|
20230921,092700,89795750,3260,3260,3260,3260,4
|
|
20230921,092600,89782710,3255,3255,3255,3255,1622
|
|
20230921,092500,84503100,3255,3255,3255,3255,1348
|
|
20230921,092400,80115360,3255,3255,3255,3255,1
|
|
20230921,092300,80112105,3255,3255,3255,3255,0
|
|
20230921,092200,80112105,3255,3260,3260,3255,1379
|
|
20230921,092100,75622385,3265,3265,3265,3265,601
|
|
20230921,092000,73660120,3265,3260,3265,3260,3686
|
|
20230921,091900,61642310,3265,3265,3265,3265,0
|
|
20230921,091800,61642310,3265,3265,3265,3265,5
|
|
20230921,091700,61625985,3260,3270,3270,3260,504
|
|
20230921,091600,59981370,3270,3265,3270,3265,319
|
|
20230921,091500,58939725,3265,3265,3270,3265,648
|
|
20230921,091400,56823610,3260,3260,3265,3260,4670
|
|
20230921,091300,41585180,3265,3265,3265,3260,151
|
|
20230921,091200,41092170,3265,3265,3265,3265,100
|
|
20230921,091100,40765670,3260,3265,3265,3260,436
|
|
20230921,091000,39342365,3265,3265,3265,3265,1270
|
|
20230921,090900,35195815,3265,3265,3265,3265,1605
|
|
20230921,090800,29955490,3270,3270,3270,3270,30
|
|
20230921,090700,29857390,3270,3270,3270,3265,2114
|
|
20230921,090600,22950880,3270,3270,3270,3270,1711
|
|
20230921,090500,17355910,3275,3275,3275,3275,0
|
|
20230921,090400,17355910,3275,3275,3275,3275,13
|
|
20230921,090300,17313335,3275,3275,3275,3270,1735
|
|
20230921,090200,11639375,3270,3275,3275,3270,774
|
|
20230921,090100,9104950,3280,3275,3290,3275,833
|
|
20230921,090000,6374330,3275,3290,3290,3275,1436
|