616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191300,338418825,3120,3120,3120,3120,800
|
|
20230921,191200,338418825,3120,3120,3120,3120,0
|
|
20230921,191100,338418825,3120,3120,3120,3120,0
|
|
20230921,191000,338418825,3120,3120,3120,3120,0
|
|
20230921,190900,338418825,3120,3120,3120,3120,0
|
|
20230921,190800,338418825,3120,3120,3120,3120,0
|
|
20230921,190700,338418825,3120,3120,3120,3120,0
|
|
20230921,190600,338418825,3120,3120,3120,3120,0
|
|
20230921,190500,338418825,3120,3120,3120,3120,0
|
|
20230921,190400,338418825,3120,3120,3120,3120,0
|
|
20230921,190300,338418825,3120,3120,3120,3120,0
|
|
20230921,190200,338418825,3120,3120,3120,3120,0
|
|
20230921,190100,338418825,3120,3120,3120,3120,0
|
|
20230921,190000,338418825,3120,3120,3120,3120,0
|
|
20230921,185900,338418825,3120,3120,3120,3120,0
|
|
20230921,185800,338418825,3120,3120,3120,3120,0
|
|
20230921,185700,338418825,3120,3120,3120,3120,0
|
|
20230921,185600,338418825,3120,3120,3120,3120,0
|
|
20230921,185500,338418825,3120,3120,3120,3120,0
|
|
20230921,185400,338418825,3120,3120,3120,3120,0
|
|
20230921,185300,338418825,3120,3120,3120,3120,0
|
|
20230921,185200,338418825,3120,3120,3120,3120,0
|
|
20230921,185100,338418825,3120,3120,3120,3120,0
|
|
20230921,185000,338418825,3120,3120,3120,3120,0
|
|
20230921,184900,338418825,3120,3120,3120,3120,0
|
|
20230921,184800,338418825,3120,3120,3120,3120,0
|
|
20230921,184700,338418825,3120,3120,3120,3120,0
|
|
20230921,184600,338418825,3120,3120,3120,3120,0
|
|
20230921,184500,338418825,3120,3120,3120,3120,0
|
|
20230921,184400,338418825,3120,3120,3120,3120,0
|
|
20230921,184300,338418825,3120,3120,3120,3120,800
|
|
20230921,184200,338418825,3120,3120,3120,3120,0
|
|
20230921,184100,338418825,3120,3120,3120,3120,0
|
|
20230921,184000,338418825,3120,3120,3120,3120,0
|
|
20230921,183900,338418825,3120,3120,3120,3120,0
|
|
20230921,183800,338418825,3120,3120,3120,3120,0
|
|
20230921,183700,338418825,3120,3120,3120,3120,0
|
|
20230921,183600,338418825,3120,3120,3120,3120,0
|
|
20230921,183500,338418825,3120,3120,3120,3120,0
|
|
20230921,183400,338418825,3120,3120,3120,3120,0
|
|
20230921,183300,338418825,3120,3120,3120,3120,0
|
|
20230921,183200,338418825,3120,3120,3120,3120,0
|
|
20230921,183100,338418825,3120,3120,3120,3120,0
|
|
20230921,183000,338418825,3120,3120,3120,3120,0
|
|
20230921,182900,338418825,3120,3120,3120,3120,0
|
|
20230921,182800,338418825,3120,3120,3120,3120,0
|
|
20230921,182700,338418825,3120,3120,3120,3120,0
|
|
20230921,182600,338418825,3120,3120,3120,3120,0
|
|
20230921,182500,338418825,3120,3120,3120,3120,0
|
|
20230921,182400,338418825,3120,3120,3120,3120,0
|
|
20230921,182300,338418825,3120,3120,3120,3120,0
|
|
20230921,182200,338418825,3120,3120,3120,3120,0
|
|
20230921,182100,338418825,3120,3120,3120,3120,0
|
|
20230921,182000,338418825,3120,3120,3120,3120,0
|
|
20230921,181900,338418825,3120,3120,3120,3120,0
|
|
20230921,181800,338418825,3120,3120,3120,3120,0
|
|
20230921,181700,338418825,3120,3120,3120,3120,0
|
|
20230921,181600,338418825,3120,3120,3120,3120,0
|
|
20230921,181500,338418825,3120,3120,3120,3120,0
|
|
20230921,181400,338418825,3120,3120,3120,3120,0
|
|
20230921,181300,338418825,3120,3120,3120,3120,800
|
|
20230921,181200,338418825,3120,3120,3120,3120,0
|
|
20230921,181100,338418825,3120,3120,3120,3120,0
|
|
20230921,181000,338418825,3120,3120,3120,3120,0
|
|
20230921,180900,338418825,3120,3120,3120,3120,0
|
|
20230921,180800,338418825,3120,3120,3120,3120,0
|
|
20230921,180700,338418825,3120,3120,3120,3120,0
|
|
20230921,180600,338418825,3120,3120,3120,3120,0
|
|
20230921,180500,338418825,3120,3120,3120,3120,0
|
|
20230921,180400,338418825,3120,3120,3120,3120,0
|
|
20230921,180300,338418825,3120,3120,3120,3120,0
|
|
20230921,180200,338418825,3120,3120,3120,3120,0
|
|
20230921,180100,338418825,3120,3120,3120,3120,0
|
|
20230921,180000,338418825,3120,3120,3120,3120,0
|
|
20230921,175900,338418825,3120,3120,3120,3120,0
|
|
20230921,175800,338418825,3120,3120,3120,3120,0
|
|
20230921,175700,338418825,3120,3120,3120,3120,0
|
|
20230921,175600,338418825,3120,3120,3120,3120,0
|
|
20230921,175500,338418825,3120,3120,3120,3120,0
|
|
20230921,175400,338418825,3120,3120,3120,3120,0
|
|
20230921,175300,338418825,3120,3120,3120,3120,0
|
|
20230921,175200,338418825,3120,3120,3120,3120,0
|
|
20230921,175100,338418825,3120,3120,3120,3120,0
|
|
20230921,175000,338418825,3120,3120,3120,3120,0
|
|
20230921,174900,338418825,3120,3120,3120,3120,0
|
|
20230921,174800,338418825,3120,3120,3120,3120,0
|
|
20230921,174700,338418825,3120,3120,3120,3120,0
|
|
20230921,174600,338418825,3120,3120,3120,3120,0
|
|
20230921,174500,338418825,3120,3120,3120,3120,0
|
|
20230921,174400,338418825,3120,3120,3120,3120,0
|
|
20230921,174300,338418825,3120,3120,3120,3120,800
|
|
20230921,174200,338418825,3120,3120,3120,3120,0
|
|
20230921,174100,338418825,3120,3120,3120,3120,0
|
|
20230921,174000,338418825,3120,3120,3120,3120,0
|
|
20230921,173900,338418825,3120,3120,3120,3120,0
|
|
20230921,173800,338418825,3120,3120,3120,3120,0
|
|
20230921,173700,338418825,3120,3120,3120,3120,0
|
|
20230921,173600,338418825,3120,3120,3120,3120,0
|
|
20230921,173500,338418825,3120,3120,3120,3120,0
|
|
20230921,173400,338418825,3120,3120,3120,3120,0
|
|
20230921,173300,338418825,3120,3120,3120,3120,0
|
|
20230921,173200,338418825,3120,3120,3120,3120,0
|
|
20230921,173100,338418825,3120,3120,3120,3120,0
|
|
20230921,173000,338418825,3120,3120,3120,3120,0
|
|
20230921,172900,338418825,3120,3120,3120,3120,0
|
|
20230921,172800,338418825,3120,3120,3120,3120,0
|
|
20230921,172700,338418825,3120,3120,3120,3120,0
|
|
20230921,172600,338418825,3120,3120,3120,3120,0
|
|
20230921,172500,338418825,3120,3120,3120,3120,0
|
|
20230921,172400,338418825,3120,3120,3120,3120,0
|
|
20230921,172300,338418825,3120,3120,3120,3120,0
|
|
20230921,172200,338418825,3120,3120,3120,3120,0
|
|
20230921,172100,338418825,3120,3120,3120,3120,0
|
|
20230921,172000,338418825,3120,3120,3120,3120,0
|
|
20230921,171900,338418825,3120,3120,3120,3120,0
|
|
20230921,171800,338418825,3120,3120,3120,3120,0
|
|
20230921,171700,338418825,3120,3120,3120,3120,0
|
|
20230921,171600,338418825,3120,3120,3120,3120,0
|
|
20230921,171500,338418825,3120,3120,3120,3120,0
|
|
20230921,171400,338418825,3120,3120,3120,3120,0
|
|
20230921,171300,338418825,3120,3120,3120,3120,800
|
|
20230921,171200,338418825,3120,3120,3120,3120,0
|
|
20230921,171100,338418825,3120,3120,3120,3120,0
|
|
20230921,171000,338418825,3120,3120,3120,3120,0
|
|
20230921,170900,338418825,3120,3120,3120,3120,0
|
|
20230921,170800,338418825,3120,3120,3120,3120,0
|
|
20230921,170700,338418825,3120,3120,3120,3120,0
|
|
20230921,170600,338418825,3120,3120,3120,3120,0
|
|
20230921,170500,338418825,3120,3120,3120,3120,0
|
|
20230921,170400,338418825,3120,3120,3120,3120,0
|
|
20230921,170300,338418825,3120,3120,3120,3120,0
|
|
20230921,170200,338418825,3120,3120,3120,3120,0
|
|
20230921,170100,338418825,3120,3120,3120,3120,0
|
|
20230921,170000,338418825,3120,3120,3120,3120,0
|
|
20230921,165900,338418825,3120,3120,3120,3120,0
|
|
20230921,165800,338418825,3120,3120,3120,3120,0
|
|
20230921,165700,338418825,3120,3120,3120,3120,0
|
|
20230921,165600,338418825,3120,3120,3120,3120,0
|
|
20230921,165500,338418825,3120,3120,3120,3120,0
|
|
20230921,165400,338418825,3120,3120,3120,3120,0
|
|
20230921,165300,338418825,3120,3120,3120,3120,0
|
|
20230921,165200,338418825,3120,3120,3120,3120,0
|
|
20230921,165100,338418825,3120,3120,3120,3120,0
|
|
20230921,165000,338418825,3120,3120,3120,3120,0
|
|
20230921,164900,338418825,3120,3120,3120,3120,0
|
|
20230921,164800,338418825,3120,3120,3120,3120,0
|
|
20230921,164700,338418825,3120,3120,3120,3120,0
|
|
20230921,164600,338418825,3120,3120,3120,3120,0
|
|
20230921,164500,338418825,3120,3120,3120,3120,0
|
|
20230921,164400,338418825,3120,3120,3120,3120,0
|
|
20230921,164300,338418825,3120,3120,3120,3120,800
|
|
20230921,164200,338418825,3120,3120,3120,3120,0
|
|
20230921,164100,338418825,3120,3120,3120,3120,0
|
|
20230921,164000,338418825,3120,3120,3120,3120,0
|
|
20230921,163900,338418825,3120,3120,3120,3120,0
|
|
20230921,163800,338418825,3120,3120,3120,3120,0
|
|
20230921,163700,338418825,3120,3120,3120,3120,0
|
|
20230921,163600,338418825,3120,3120,3120,3120,0
|
|
20230921,163500,338418825,3120,3120,3120,3120,0
|
|
20230921,163400,338418825,3120,3120,3120,3120,0
|
|
20230921,163300,338418825,3120,3120,3120,3120,0
|
|
20230921,163200,338418825,3120,3120,3120,3120,0
|
|
20230921,163100,338418825,3120,3120,3120,3120,0
|
|
20230921,163000,338418825,3120,3120,3120,3120,0
|
|
20230921,162900,338418825,3120,3120,3120,3120,0
|
|
20230921,162800,338418825,3120,3120,3120,3120,0
|
|
20230921,162700,338418825,3120,3120,3120,3120,0
|
|
20230921,162600,338418825,3120,3120,3120,3120,0
|
|
20230921,162500,338418825,3120,3120,3120,3120,0
|
|
20230921,162400,338418825,3120,3120,3120,3120,0
|
|
20230921,162300,338418825,3120,3120,3120,3120,0
|
|
20230921,162200,338418825,3120,3120,3120,3120,0
|
|
20230921,162100,338418825,3120,3120,3120,3120,0
|
|
20230921,162000,338418825,3120,3120,3120,3120,0
|
|
20230921,161900,338418825,3120,3120,3120,3120,0
|
|
20230921,161800,338418825,3120,3120,3120,3120,0
|
|
20230921,161700,338418825,3120,3120,3120,3120,0
|
|
20230921,161600,338418825,3120,3120,3120,3120,0
|
|
20230921,161500,338418825,3120,3120,3120,3120,0
|
|
20230921,161400,338418825,3120,3120,3120,3120,0
|
|
20230921,161300,338418825,3120,3120,3120,3120,800
|
|
20230921,161200,338418825,3120,3120,3120,3120,0
|
|
20230921,161100,338418825,3120,3120,3120,3120,0
|
|
20230921,161000,338418825,3120,3120,3120,3120,0
|
|
20230921,160900,338418825,3120,3120,3120,3120,0
|
|
20230921,160800,338418825,3120,3120,3120,3120,0
|
|
20230921,160700,338418825,3120,3120,3120,3120,0
|
|
20230921,160600,338418825,3120,3120,3120,3120,0
|
|
20230921,160500,338418825,3120,3120,3120,3120,0
|
|
20230921,160400,338418825,3120,3120,3120,3120,0
|
|
20230921,160300,338418825,3120,3120,3120,3120,0
|
|
20230921,160200,338418825,3120,3120,3120,3120,0
|
|
20230921,160100,338418825,3120,3120,3120,3120,0
|
|
20230921,160000,338418825,3120,3120,3120,3120,0
|
|
20230921,155900,338418825,3120,3120,3120,3120,0
|
|
20230921,155800,338418825,3120,3120,3120,3120,0
|
|
20230921,155700,338418825,3120,3120,3120,3120,0
|
|
20230921,155600,338418825,3120,3120,3120,3120,0
|
|
20230921,155500,338418825,3120,3120,3120,3120,0
|
|
20230921,155400,338418825,3120,3120,3120,3120,0
|
|
20230921,155300,338418825,3120,3120,3120,3120,0
|
|
20230921,155200,338418825,3120,3120,3120,3120,0
|
|
20230921,155100,338418825,3120,3120,3120,3120,0
|
|
20230921,155000,338418825,3120,3120,3120,3120,0
|
|
20230921,154900,338418825,3120,3120,3120,3120,0
|
|
20230921,154800,338418825,3120,3120,3120,3120,0
|
|
20230921,154700,338418825,3120,3120,3120,3120,0
|
|
20230921,154600,338418825,3120,3120,3120,3120,0
|
|
20230921,154500,338418825,3120,3120,3120,3120,0
|
|
20230921,154400,338418825,3120,3120,3120,3120,0
|
|
20230921,154300,338418825,3120,3120,3120,3120,800
|
|
20230921,154200,338418825,3120,3120,3120,3120,0
|
|
20230921,154100,338418825,3120,3120,3120,3120,0
|
|
20230921,154000,338418825,3120,3120,3120,3120,0
|
|
20230921,153900,338418825,3120,3120,3120,3120,0
|
|
20230921,153800,338418825,3120,3120,3120,3120,0
|
|
20230921,153700,338418825,3120,3120,3120,3120,0
|
|
20230921,153600,338418825,3120,3120,3120,3120,0
|
|
20230921,153500,338418825,3120,3120,3120,3120,0
|
|
20230921,153400,338418825,3120,3120,3120,3120,0
|
|
20230921,153300,338418825,3120,3120,3120,3120,0
|
|
20230921,153200,338418825,3120,3120,3120,3120,0
|
|
20230921,153100,338418825,3120,3120,3120,3120,0
|
|
20230921,153000,338418825,3120,3120,3120,3120,800
|
|
20230921,152900,335922825,3120,3120,3120,3120,0
|
|
20230921,152800,335922825,3120,3120,3120,3120,0
|
|
20230921,152700,335922825,3120,3120,3120,3120,0
|
|
20230921,152600,335922825,3120,3120,3120,3120,0
|
|
20230921,152500,335922825,3120,3120,3120,3120,0
|
|
20230921,152400,335922825,3120,3120,3120,3120,0
|
|
20230921,152300,335922825,3120,3120,3120,3120,0
|
|
20230921,152200,335922825,3120,3120,3120,3120,0
|
|
20230921,152100,335922825,3120,3120,3120,3120,0
|
|
20230921,152000,335922825,3120,3120,3120,3120,0
|
|
20230921,151900,335922825,3120,3105,3120,3105,131
|
|
20230921,151800,335516040,3110,3110,3110,3110,1
|
|
20230921,151700,335512930,3105,3105,3105,3105,3
|
|
20230921,151600,335503615,3110,3105,3110,3105,11
|
|
20230921,151500,335469455,3110,3110,3110,3110,20
|
|
20230921,151400,335407255,3105,3105,3105,3105,0
|
|
20230921,151300,335407255,3105,3105,3105,3105,305
|
|
20230921,151200,334460230,3110,3110,3110,3110,30
|
|
20230921,151100,334366930,3110,3110,3110,3110,67
|
|
20230921,151000,334158560,3105,3105,3105,3105,0
|
|
20230921,150900,334158560,3105,3110,3110,3105,2436
|
|
20230921,150800,326586020,3120,3105,3120,3105,1617
|
|
20230921,150700,321557845,3110,3110,3110,3110,0
|
|
20230921,150600,321557845,3110,3110,3110,3110,100
|
|
20230921,150500,321246845,3110,3110,3110,3110,0
|
|
20230921,150400,321246845,3110,3110,3110,3110,0
|
|
20230921,150300,321246845,3110,3110,3110,3110,0
|
|
20230921,150200,321246845,3110,3110,3110,3110,2
|
|
20230921,150100,321240625,3110,3110,3110,3110,6
|
|
20230921,150000,321221965,3110,3110,3110,3110,1
|
|
20230921,145900,321218855,3105,3105,3105,3105,194
|
|
20230921,145800,320616485,3110,3110,3110,3110,0
|
|
20230921,145700,320616485,3110,3110,3110,3110,22
|
|
20230921,145600,320548065,3110,3110,3110,3110,0
|
|
20230921,145500,320548065,3110,3110,3110,3110,0
|
|
20230921,145400,320548065,3110,3110,3110,3110,0
|
|
20230921,145300,320548065,3110,3110,3110,3110,0
|
|
20230921,145200,320548065,3110,3110,3110,3110,30
|
|
20230921,145100,320454765,3110,3110,3110,3110,1
|
|
20230921,145000,320451655,3105,3105,3105,3105,0
|
|
20230921,144900,320451655,3105,3105,3110,3105,961
|
|
20230921,144800,317466700,3110,3110,3110,3110,162
|
|
20230921,144700,316962880,3110,3110,3110,3110,5
|
|
20230921,144600,316947330,3110,3110,3110,3110,0
|
|
20230921,144500,316947330,3110,3110,3110,3110,0
|
|
20230921,144400,316947330,3110,3110,3110,3110,0
|
|
20230921,144300,316947330,3110,3110,3110,3110,100
|
|
20230921,144200,316636330,3110,3110,3110,3110,150
|
|
20230921,144100,316169830,3120,3120,3120,3120,0
|
|
20230921,144000,316169830,3120,3120,3120,3120,16
|
|
20230921,143900,316119910,3120,3120,3120,3120,0
|
|
20230921,143800,316119910,3120,3120,3120,3120,0
|
|
20230921,143700,316119910,3120,3120,3120,3120,0
|
|
20230921,143600,316119910,3120,3120,3120,3120,0
|
|
20230921,143500,316119910,3120,3120,3120,3120,0
|
|
20230921,143400,316119910,3120,3120,3120,3120,2
|
|
20230921,143300,316113670,3115,3115,3115,3115,0
|
|
20230921,143200,316113670,3115,3115,3115,3115,1
|
|
20230921,143100,316110555,3105,3120,3120,3105,10000
|
|
20230921,143000,285035345,3135,3135,3135,3135,0
|
|
20230921,142900,285035345,3135,3135,3135,3135,0
|
|
20230921,142800,285035345,3135,3135,3135,3135,0
|
|
20230921,142700,285035345,3135,3120,3135,3115,2000
|
|
20230921,142600,278783680,3125,3125,3125,3125,30
|
|
20230921,142500,278689930,3135,3135,3135,3135,1
|
|
20230921,142400,278686795,3135,3125,3135,3125,65
|
|
20230921,142300,278483660,3120,3120,3120,3120,0
|
|
20230921,142200,278483660,3120,3120,3120,3120,0
|
|
20230921,142100,278483660,3120,3120,3120,3120,0
|
|
20230921,142000,278483660,3120,3120,3120,3120,5
|
|
20230921,141900,278468060,3115,3115,3115,3115,0
|
|
20230921,141800,278468060,3115,3115,3115,3115,0
|
|
20230921,141700,278468060,3115,3115,3115,3115,0
|
|
20230921,141600,278468060,3115,3115,3115,3115,0
|
|
20230921,141500,278468060,3115,3115,3115,3115,0
|
|
20230921,141400,278468060,3115,3115,3115,3115,10
|
|
20230921,141300,278436910,3115,3115,3115,3115,0
|
|
20230921,141200,278436910,3115,3115,3115,3115,0
|
|
20230921,141100,278436910,3115,3115,3115,3115,400
|
|
20230921,141000,277190910,3115,3115,3115,3115,1978
|
|
20230921,140900,271029440,3115,3115,3115,3115,0
|
|
20230921,140800,271029440,3115,3115,3115,3115,0
|
|
20230921,140700,271029440,3115,3115,3115,3115,0
|
|
20230921,140600,271029440,3115,3115,3115,3115,0
|
|
20230921,140500,271029440,3115,3115,3115,3115,22
|
|
20230921,140400,270960910,3125,3125,3125,3125,0
|
|
20230921,140300,270960910,3125,3125,3125,3125,0
|
|
20230921,140200,270960910,3125,3115,3125,3115,279
|
|
20230921,140100,270091815,3115,3115,3115,3115,0
|
|
20230921,140000,270091815,3115,3115,3115,3115,0
|
|
20230921,135900,270091815,3115,3115,3115,3115,742
|
|
20230921,135800,267780485,3125,3125,3125,3125,0
|
|
20230921,135700,267780485,3125,3125,3125,3125,0
|
|
20230921,135600,267780485,3125,3125,3125,3125,0
|
|
20230921,135500,267780485,3125,3125,3125,3125,0
|
|
20230921,135400,267780485,3125,3125,3125,3125,0
|
|
20230921,135300,267780485,3125,3125,3125,3125,0
|
|
20230921,135200,267780485,3125,3125,3125,3125,0
|
|
20230921,135100,267780485,3125,3125,3125,3125,0
|
|
20230921,135000,267780485,3125,3125,3125,3125,0
|
|
20230921,134900,267780485,3125,3125,3125,3125,0
|
|
20230921,134800,267780485,3125,3125,3125,3125,0
|
|
20230921,134700,267780485,3125,3125,3125,3125,0
|
|
20230921,134600,267780485,3125,3125,3125,3125,0
|
|
20230921,134500,267780485,3125,3125,3125,3125,0
|
|
20230921,134400,267780485,3125,3125,3125,3125,0
|
|
20230921,134300,267780485,3125,3125,3125,3125,0
|
|
20230921,134200,267780485,3125,3120,3125,3120,4
|
|
20230921,134100,267767995,3125,3125,3125,3125,0
|
|
20230921,134000,267767995,3125,3125,3125,3125,0
|
|
20230921,133900,267767995,3125,3125,3125,3125,0
|
|
20230921,133800,267767995,3125,3125,3125,3125,0
|
|
20230921,133700,267767995,3125,3125,3125,3125,0
|
|
20230921,133600,267767995,3125,3125,3125,3125,0
|
|
20230921,133500,267767995,3125,3125,3125,3125,0
|
|
20230921,133400,267767995,3125,3125,3125,3125,1
|
|
20230921,133300,267764870,3125,3125,3125,3125,0
|
|
20230921,133200,267764870,3125,3125,3125,3125,50
|
|
20230921,133100,267608620,3125,3125,3125,3125,0
|
|
20230921,133000,267608620,3125,3125,3125,3125,0
|
|
20230921,132900,267608620,3125,3125,3125,3125,0
|
|
20230921,132800,267608620,3125,3125,3125,3125,5
|
|
20230921,132700,267592995,3125,3125,3125,3125,1
|
|
20230921,132600,267589870,3125,3125,3125,3125,0
|
|
20230921,132500,267589870,3125,3125,3125,3125,100
|
|
20230921,132400,267277370,3110,3115,3115,3110,6
|
|
20230921,132300,267258705,3130,3130,3130,3130,0
|
|
20230921,132200,267258705,3130,3130,3130,3130,0
|
|
20230921,132100,267258705,3130,3130,3130,3130,0
|
|
20230921,132000,267258705,3130,3130,3130,3130,10
|
|
20230921,131900,267227405,3115,3125,3150,3115,6779
|
|
20230921,131800,246085355,3115,3115,3115,3115,0
|
|
20230921,131700,246085355,3115,3115,3115,3115,51
|
|
20230921,131600,245926490,3120,3120,3120,3120,0
|
|
20230921,131500,245926490,3120,3120,3120,3120,181
|
|
20230921,131400,245361770,3115,3115,3115,3115,10
|
|
20230921,131300,245330620,3115,3115,3115,3115,0
|
|
20230921,131200,245330620,3115,3115,3115,3115,1
|
|
20230921,131100,245327505,3120,3120,3120,3120,0
|
|
20230921,131000,245327505,3120,3120,3120,3120,0
|
|
20230921,130900,245327505,3120,3120,3120,3120,0
|
|
20230921,130800,245327505,3120,3120,3120,3120,0
|
|
20230921,130700,245327505,3120,3120,3120,3120,0
|
|
20230921,130600,245327505,3120,3120,3120,3120,0
|
|
20230921,130500,245327505,3120,3120,3120,3120,10
|
|
20230921,130400,245296305,3120,3120,3120,3120,0
|
|
20230921,130300,245296305,3120,3120,3120,3120,10
|
|
20230921,130200,245265105,3120,3120,3120,3120,0
|
|
20230921,130100,245265105,3120,3120,3120,3120,0
|
|
20230921,130000,245265105,3120,3120,3120,3120,300
|
|
20230921,125900,244329105,3115,3115,3115,3115,99
|
|
20230921,125800,244020720,3115,3115,3115,3115,0
|
|
20230921,125700,244020720,3115,3115,3115,3115,386
|
|
20230921,125600,242818330,3120,3120,3120,3120,0
|
|
20230921,125500,242818330,3120,3120,3120,3120,5
|
|
20230921,125400,242802730,3115,3115,3115,3115,0
|
|
20230921,125300,242802730,3115,3115,3115,3115,0
|
|
20230921,125200,242802730,3115,3115,3115,3115,0
|
|
20230921,125100,242802730,3115,3115,3115,3115,272
|
|
20230921,125000,241955450,3115,3115,3115,3115,1
|
|
20230921,124900,241952335,3115,3110,3115,3110,89
|
|
20230921,124800,241675535,3110,3110,3110,3110,4294
|
|
20230921,124700,228321195,3110,3110,3110,3110,5
|
|
20230921,124600,228305645,3110,3110,3110,3110,5
|
|
20230921,124500,228290095,3110,3115,3115,3110,149
|
|
20230921,124400,227826695,3115,3115,3115,3115,0
|
|
20230921,124300,227826695,3115,3115,3115,3115,53
|
|
20230921,124200,227661600,3115,3115,3115,3115,18
|
|
20230921,124100,227605530,3115,3115,3115,3115,0
|
|
20230921,124000,227605530,3115,3115,3115,3115,500
|
|
20230921,123900,226048030,3115,3115,3115,3115,12
|
|
20230921,123800,226010650,3115,3110,3115,3110,15
|
|
20230921,123700,225963945,3110,3110,3110,3110,3
|
|
20230921,123600,225954615,3110,3110,3110,3110,100
|
|
20230921,123500,225643615,3115,3115,3115,3115,0
|
|
20230921,123400,225643615,3115,3115,3115,3115,1
|
|
20230921,123300,225640500,3115,3115,3115,3115,604
|
|
20230921,123200,223759040,3120,3115,3120,3115,344
|
|
20230921,123100,222687475,3115,3115,3115,3110,1724
|
|
20230921,123000,217320145,3120,3120,3120,3120,100
|
|
20230921,122900,217008145,3115,3115,3115,3115,0
|
|
20230921,122800,217008145,3115,3115,3115,3115,0
|
|
20230921,122700,217008145,3115,3115,3115,3115,0
|
|
20230921,122600,217008145,3115,3115,3115,3115,29
|
|
20230921,122500,216917810,3120,3115,3120,3115,139
|
|
20230921,122400,216484325,3115,3120,3120,3115,673
|
|
20230921,122300,214387760,3120,3120,3120,3115,416
|
|
20230921,122200,213089855,3120,3120,3120,3120,0
|
|
20230921,122100,213089855,3120,3120,3120,3120,0
|
|
20230921,122000,213089855,3120,3120,3120,3120,0
|
|
20230921,121900,213089855,3120,3120,3120,3120,0
|
|
20230921,121800,213089855,3120,3120,3120,3120,0
|
|
20230921,121700,213089855,3120,3120,3120,3120,0
|
|
20230921,121600,213089855,3120,3120,3120,3120,0
|
|
20230921,121500,213089855,3120,3120,3120,3120,5
|
|
20230921,121400,213074255,3115,3115,3115,3115,0
|
|
20230921,121300,213074255,3115,3115,3115,3115,2
|
|
20230921,121200,213068025,3115,3115,3115,3115,2
|
|
20230921,121100,213061795,3115,3115,3115,3115,57
|
|
20230921,121000,212884240,3115,3115,3115,3115,0
|
|
20230921,120900,212884240,3115,3115,3115,3115,150
|
|
20230921,120800,212416990,3110,3110,3110,3110,80
|
|
20230921,120700,212168190,3110,3110,3110,3110,0
|
|
20230921,120600,212168190,3110,3110,3110,3110,0
|
|
20230921,120500,212168190,3110,3110,3110,3110,0
|
|
20230921,120400,212168190,3110,3110,3110,3110,0
|
|
20230921,120300,212168190,3110,3110,3110,3110,0
|
|
20230921,120200,212168190,3110,3110,3110,3110,0
|
|
20230921,120100,212168190,3110,3110,3110,3110,0
|
|
20230921,120000,212168190,3110,3115,3115,3110,6020
|
|
20230921,115900,193418010,3115,3115,3115,3115,112
|
|
20230921,115800,193069130,3120,3120,3120,3120,100
|
|
20230921,115700,192757130,3125,3125,3125,3125,0
|
|
20230921,115600,192757130,3125,3125,3125,3125,0
|
|
20230921,115500,192757130,3125,3125,3125,3125,3
|
|
20230921,115400,192747755,3115,3115,3115,3115,0
|
|
20230921,115300,192747755,3115,3115,3115,3115,0
|
|
20230921,115200,192747755,3115,3115,3115,3115,0
|
|
20230921,115100,192747755,3115,3115,3115,3115,0
|
|
20230921,115000,192747755,3115,3115,3115,3115,7
|
|
20230921,114900,192725950,3115,3115,3115,3115,7
|
|
20230921,114800,192704145,3120,3120,3120,3115,200
|
|
20230921,114700,192080165,3115,3115,3115,3115,0
|
|
20230921,114600,192080165,3115,3115,3115,3115,12
|
|
20230921,114500,192042785,3115,3115,3115,3115,11
|
|
20230921,114400,192008520,3115,3120,3120,3115,311
|
|
20230921,114300,191038255,3120,3120,3120,3120,0
|
|
20230921,114200,191038255,3120,3120,3120,3120,0
|
|
20230921,114100,191038255,3120,3120,3120,3120,0
|
|
20230921,114000,191038255,3120,3120,3120,3120,0
|
|
20230921,113900,191038255,3120,3120,3120,3120,0
|
|
20230921,113800,191038255,3120,3120,3120,3120,23
|
|
20230921,113700,190966495,3120,3120,3120,3120,0
|
|
20230921,113600,190966495,3120,3120,3120,3120,0
|
|
20230921,113500,190966495,3120,3120,3120,3120,354
|
|
20230921,113400,189862015,3120,3120,3120,3120,100
|
|
20230921,113300,189550015,3115,3115,3115,3115,0
|
|
20230921,113200,189550015,3115,3115,3115,3115,0
|
|
20230921,113100,189550015,3115,3115,3115,3115,0
|
|
20230921,113000,189550015,3115,3115,3115,3115,2
|
|
20230921,112900,189543785,3120,3120,3120,3120,57
|
|
20230921,112800,189365945,3120,3120,3120,3120,5
|
|
20230921,112700,189350345,3120,3120,3120,3120,50
|
|
20230921,112600,189194345,3120,3120,3120,3120,100
|
|
20230921,112500,188882345,3125,3125,3125,3125,0
|
|
20230921,112400,188882345,3125,3125,3125,3125,40
|
|
20230921,112300,188757345,3125,3125,3125,3125,0
|
|
20230921,112200,188757345,3125,3125,3125,3125,0
|
|
20230921,112100,188757345,3125,3125,3125,3125,0
|
|
20230921,112000,188757345,3125,3125,3125,3125,0
|
|
20230921,111900,188757345,3125,3125,3125,3125,0
|
|
20230921,111800,188757345,3125,3125,3125,3125,0
|
|
20230921,111700,188757345,3125,3125,3125,3125,0
|
|
20230921,111600,188757345,3125,3125,3125,3125,0
|
|
20230921,111500,188757345,3125,3125,3125,3125,0
|
|
20230921,111400,188757345,3125,3125,3125,3125,0
|
|
20230921,111300,188757345,3125,3125,3125,3125,300
|
|
20230921,111200,187819845,3125,3125,3125,3125,0
|
|
20230921,111100,187819845,3125,3125,3125,3125,0
|
|
20230921,111000,187819845,3125,3125,3125,3125,2
|
|
20230921,110900,187813595,3125,3125,3125,3125,1
|
|
20230921,110800,187810470,3115,3115,3115,3115,0
|
|
20230921,110700,187810470,3115,3115,3115,3115,3100
|
|
20230921,110600,178153970,3115,3120,3120,3115,3500
|
|
20230921,110500,167244880,3130,3130,3130,3130,0
|
|
20230921,110400,167244880,3130,3130,3130,3130,0
|
|
20230921,110300,167244880,3130,3130,3130,3130,10
|
|
20230921,110200,167213580,3130,3130,3130,3130,0
|
|
20230921,110100,167213580,3130,3130,3130,3130,10
|
|
20230921,110000,167182280,3130,3125,3130,3125,20
|
|
20230921,105900,167119690,3130,3130,3130,3130,70
|
|
20230921,105800,166900590,3130,3130,3130,3130,0
|
|
20230921,105700,166900590,3130,3130,3130,3130,0
|
|
20230921,105600,166900590,3130,3130,3130,3130,10
|
|
20230921,105500,166869290,3120,3120,3120,3120,310
|
|
20230921,105400,165902090,3130,3130,3130,3130,0
|
|
20230921,105300,165902090,3130,3130,3130,3130,0
|
|
20230921,105200,165902090,3130,3130,3130,3130,7
|
|
20230921,105100,165880180,3120,3120,3120,3120,28
|
|
20230921,105000,165792820,3120,3120,3120,3120,0
|
|
20230921,104900,165792820,3120,3120,3120,3120,0
|
|
20230921,104800,165792820,3120,3120,3120,3120,0
|
|
20230921,104700,165792820,3120,3120,3120,3120,0
|
|
20230921,104600,165792820,3120,3120,3120,3120,0
|
|
20230921,104500,165792820,3120,3120,3120,3120,150
|
|
20230921,104400,165324820,3120,3120,3120,3120,0
|
|
20230921,104300,165324820,3120,3115,3120,3115,1075
|
|
20230921,104200,161975920,3115,3115,3115,3115,1
|
|
20230921,104100,161972805,3120,3115,3120,3115,2010
|
|
20230921,104000,155711620,3120,3115,3120,3115,453
|
|
20230921,103900,154299760,3115,3115,3115,3115,272
|
|
20230921,103800,153452480,3120,3120,3120,3120,0
|
|
20230921,103700,153452480,3120,3120,3120,3120,13
|
|
20230921,103600,153411920,3115,3115,3115,3115,100
|
|
20230921,103500,153100420,3115,3120,3120,3115,2000
|
|
20230921,103400,146870340,3115,3115,3115,3115,300
|
|
20230921,103300,145935840,3110,3110,3110,3110,200
|
|
20230921,103200,145313840,3110,3110,3110,3110,0
|
|
20230921,103100,145313840,3110,3110,3110,3110,28
|
|
20230921,103000,145226760,3115,3115,3115,3115,0
|
|
20230921,102900,145226760,3115,3115,3115,3115,894
|
|
20230921,102800,142441950,3115,3115,3115,3115,27
|
|
20230921,102700,142357845,3115,3115,3115,3115,217
|
|
20230921,102600,141681890,3120,3120,3120,3120,100
|
|
20230921,102500,141369890,3115,3115,3115,3115,7
|
|
20230921,102400,141348085,3115,3115,3115,3115,289
|
|
20230921,102300,140447850,3115,3115,3115,3115,450
|
|
20230921,102200,139046100,3115,3115,3115,3115,500
|
|
20230921,102100,137488600,3115,3125,3125,3115,801
|
|
20230921,102000,134988125,3120,3120,3120,3120,314
|
|
20230921,101900,134008445,3120,3120,3125,3120,400
|
|
20230921,101800,132759945,3120,3120,3120,3120,0
|
|
20230921,101700,132759945,3120,3115,3120,3115,290
|
|
20230921,101600,131856445,3120,3125,3125,3120,5759
|
|
20230921,101500,113867965,3130,3130,3130,3130,100
|
|
20230921,101400,113554965,3125,3125,3125,3125,0
|
|
20230921,101300,113554965,3125,3125,3125,3125,500
|
|
20230921,101200,111992465,3125,3125,3125,3125,0
|
|
20230921,101100,111992465,3125,3125,3125,3125,0
|
|
20230921,101000,111992465,3125,3125,3125,3125,200
|
|
20230921,100900,111367465,3130,3130,3130,3130,0
|
|
20230921,100800,111367465,3130,3130,3130,3130,0
|
|
20230921,100700,111367465,3130,3130,3130,3130,0
|
|
20230921,100600,111367465,3130,3130,3130,3130,1436
|
|
20230921,100500,106872785,3135,3135,3135,3135,70
|
|
20230921,100400,106653335,3135,3135,3135,3135,1
|
|
20230921,100300,106650200,3130,3130,3130,3130,1100
|
|
20230921,100200,103207200,3130,3130,3130,3130,0
|
|
20230921,100100,103207200,3130,3130,3130,3130,580
|
|
20230921,100000,101391800,3130,3130,3130,3130,0
|
|
20230921,095900,101391800,3130,3130,3130,3130,1
|
|
20230921,095800,101388670,3130,3130,3130,3130,0
|
|
20230921,095700,101388670,3130,3130,3130,3130,0
|
|
20230921,095600,101388670,3130,3140,3140,3130,539
|
|
20230921,095500,99696530,3140,3140,3140,3140,285
|
|
20230921,095400,98801630,3130,3130,3130,3130,101
|
|
20230921,095300,98485500,3135,3135,3135,3135,0
|
|
20230921,095200,98485500,3135,3135,3135,3135,102
|
|
20230921,095100,98165730,3140,3140,3140,3140,200
|
|
20230921,095000,97537730,3140,3130,3140,3130,248
|
|
20230921,094900,96761460,3140,3140,3140,3140,16
|
|
20230921,094800,96711220,3130,3130,3130,3130,608
|
|
20230921,094700,94808180,3130,3130,3130,3130,0
|
|
20230921,094600,94808180,3130,3130,3130,3130,0
|
|
20230921,094500,94808180,3130,3130,3130,3130,0
|
|
20230921,094400,94808180,3130,3130,3130,3130,225
|
|
20230921,094300,94103930,3130,3130,3130,3130,200
|
|
20230921,094200,93477930,3125,3125,3125,3125,0
|
|
20230921,094100,93477930,3125,3125,3125,3125,0
|
|
20230921,094000,93477930,3125,3130,3130,3125,240
|
|
20230921,093900,92727330,3140,3140,3140,3140,50
|
|
20230921,093800,92570330,3150,3130,3150,3130,82
|
|
20230921,093700,92313650,3150,3130,3150,3130,401
|
|
20230921,093600,91058500,3165,3140,3165,3125,1720
|
|
20230921,093500,85668280,3145,3140,3145,3140,67
|
|
20230921,093400,85457895,3140,3140,3140,3140,92
|
|
20230921,093300,85169015,3140,3140,3140,3140,0
|
|
20230921,093200,85169015,3140,3145,3145,3140,87
|
|
20230921,093100,84895830,3145,3145,3145,3145,1
|
|
20230921,093000,84892685,3145,3145,3145,3145,46
|
|
20230921,092900,84748015,3145,3145,3150,3145,1358
|
|
20230921,092800,80472070,3145,3145,3145,3145,29
|
|
20230921,092700,80380865,3150,3150,3150,3150,35
|
|
20230921,092600,80270615,3155,3155,3155,3155,0
|
|
20230921,092500,80270615,3155,3155,3155,3155,100
|
|
20230921,092400,79955115,3155,3155,3155,3155,54
|
|
20230921,092300,79784745,3160,3160,3160,3160,500
|
|
20230921,092200,78204745,3155,3155,3155,3155,200
|
|
20230921,092100,77573745,3160,3160,3160,3160,31
|
|
20230921,092000,77475785,3160,3160,3160,3160,95
|
|
20230921,091900,77175585,3160,3160,3160,3160,830
|
|
20230921,091800,74552785,3160,3170,3170,3160,520
|
|
20230921,091700,72909405,3170,3165,3170,3165,100
|
|
20230921,091600,72592570,3165,3165,3165,3165,2
|
|
20230921,091500,72586240,3165,3165,3165,3165,15
|
|
20230921,091400,72538765,3165,3165,3165,3165,0
|
|
20230921,091300,72538765,3165,3165,3165,3165,0
|
|
20230921,091200,72538765,3165,3165,3165,3165,0
|
|
20230921,091100,72538765,3165,3165,3165,3165,31
|
|
20230921,091000,72440650,3165,3160,3165,3160,520
|
|
20230921,090900,70795270,3160,3155,3160,3155,116
|
|
20230921,090800,70429210,3155,3155,3155,3155,400
|
|
20230921,090700,69167210,3165,3150,3165,3150,145
|
|
20230921,090600,68708875,3150,3145,3150,3145,963
|
|
20230921,090500,65676925,3145,3145,3145,3145,50
|
|
20230921,090400,65519675,3150,3145,3150,3145,963
|
|
20230921,090300,62486565,3150,3145,3150,3145,5726
|
|
20230921,090200,44450665,3145,3140,3145,3110,4993
|
|
20230921,090100,28893310,3145,3175,3175,3145,725
|
|
20230921,090000,26604230,3160,3180,3180,3160,8384
|