677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201400,281371375,3185,3185,3185,3185,860
|
|
20230922,201300,281371375,3185,3185,3185,3185,0
|
|
20230922,201200,281371375,3185,3185,3185,3185,0
|
|
20230922,201100,281371375,3185,3185,3185,3185,0
|
|
20230922,201000,281371375,3185,3185,3185,3185,0
|
|
20230922,200900,281371375,3185,3185,3185,3185,0
|
|
20230922,200800,281371375,3185,3185,3185,3185,0
|
|
20230922,200700,281371375,3185,3185,3185,3185,0
|
|
20230922,200600,281371375,3185,3185,3185,3185,0
|
|
20230922,200500,281371375,3185,3185,3185,3185,0
|
|
20230922,200400,281371375,3185,3185,3185,3185,0
|
|
20230922,200300,281371375,3185,3185,3185,3185,0
|
|
20230922,200200,281371375,3185,3185,3185,3185,0
|
|
20230922,200100,281371375,3185,3185,3185,3185,0
|
|
20230922,200000,281371375,3185,3185,3185,3185,0
|
|
20230922,195900,281371375,3185,3185,3185,3185,0
|
|
20230922,195800,281371375,3185,3185,3185,3185,0
|
|
20230922,195700,281371375,3185,3185,3185,3185,0
|
|
20230922,195600,281371375,3185,3185,3185,3185,0
|
|
20230922,195500,281371375,3185,3185,3185,3185,0
|
|
20230922,195400,281371375,3185,3185,3185,3185,0
|
|
20230922,195300,281371375,3185,3185,3185,3185,0
|
|
20230922,195200,281371375,3185,3185,3185,3185,0
|
|
20230922,195100,281371375,3185,3185,3185,3185,0
|
|
20230922,195000,281371375,3185,3185,3185,3185,0
|
|
20230922,194900,281371375,3185,3185,3185,3185,0
|
|
20230922,194800,281371375,3185,3185,3185,3185,0
|
|
20230922,194700,281371375,3185,3185,3185,3185,0
|
|
20230922,194600,281371375,3185,3185,3185,3185,0
|
|
20230922,194500,281371375,3185,3185,3185,3185,0
|
|
20230922,194400,281371375,3185,3185,3185,3185,860
|
|
20230922,194300,281371375,3185,3185,3185,3185,0
|
|
20230922,194200,281371375,3185,3185,3185,3185,0
|
|
20230922,194100,281371375,3185,3185,3185,3185,0
|
|
20230922,194000,281371375,3185,3185,3185,3185,0
|
|
20230922,193900,281371375,3185,3185,3185,3185,0
|
|
20230922,193800,281371375,3185,3185,3185,3185,0
|
|
20230922,193700,281371375,3185,3185,3185,3185,0
|
|
20230922,193600,281371375,3185,3185,3185,3185,0
|
|
20230922,193500,281371375,3185,3185,3185,3185,0
|
|
20230922,193400,281371375,3185,3185,3185,3185,0
|
|
20230922,193300,281371375,3185,3185,3185,3185,0
|
|
20230922,193200,281371375,3185,3185,3185,3185,0
|
|
20230922,193100,281371375,3185,3185,3185,3185,0
|
|
20230922,193000,281371375,3185,3185,3185,3185,0
|
|
20230922,192900,281371375,3185,3185,3185,3185,0
|
|
20230922,192800,281371375,3185,3185,3185,3185,0
|
|
20230922,192700,281371375,3185,3185,3185,3185,0
|
|
20230922,192600,281371375,3185,3185,3185,3185,0
|
|
20230922,192500,281371375,3185,3185,3185,3185,0
|
|
20230922,192400,281371375,3185,3185,3185,3185,0
|
|
20230922,192300,281371375,3185,3185,3185,3185,0
|
|
20230922,192200,281371375,3185,3185,3185,3185,0
|
|
20230922,192100,281371375,3185,3185,3185,3185,0
|
|
20230922,192000,281371375,3185,3185,3185,3185,0
|
|
20230922,191900,281371375,3185,3185,3185,3185,0
|
|
20230922,191800,281371375,3185,3185,3185,3185,0
|
|
20230922,191700,281371375,3185,3185,3185,3185,0
|
|
20230922,191600,281371375,3185,3185,3185,3185,0
|
|
20230922,191500,281371375,3185,3185,3185,3185,0
|
|
20230922,191400,281371375,3185,3185,3185,3185,860
|
|
20230922,191300,281371375,3185,3185,3185,3185,0
|
|
20230922,191200,281371375,3185,3185,3185,3185,0
|
|
20230922,191100,281371375,3185,3185,3185,3185,0
|
|
20230922,191000,281371375,3185,3185,3185,3185,0
|
|
20230922,190900,281371375,3185,3185,3185,3185,0
|
|
20230922,190800,281371375,3185,3185,3185,3185,0
|
|
20230922,190700,281371375,3185,3185,3185,3185,0
|
|
20230922,190600,281371375,3185,3185,3185,3185,0
|
|
20230922,190500,281371375,3185,3185,3185,3185,0
|
|
20230922,190400,281371375,3185,3185,3185,3185,0
|
|
20230922,190300,281371375,3185,3185,3185,3185,0
|
|
20230922,190200,281371375,3185,3185,3185,3185,0
|
|
20230922,190100,281371375,3185,3185,3185,3185,0
|
|
20230922,190000,281371375,3185,3185,3185,3185,0
|
|
20230922,185900,281371375,3185,3185,3185,3185,0
|
|
20230922,185800,281371375,3185,3185,3185,3185,0
|
|
20230922,185700,281371375,3185,3185,3185,3185,0
|
|
20230922,185600,281371375,3185,3185,3185,3185,0
|
|
20230922,185500,281371375,3185,3185,3185,3185,0
|
|
20230922,185400,281371375,3185,3185,3185,3185,0
|
|
20230922,185300,281371375,3185,3185,3185,3185,0
|
|
20230922,185200,281371375,3185,3185,3185,3185,0
|
|
20230922,185100,281371375,3185,3185,3185,3185,0
|
|
20230922,185000,281371375,3185,3185,3185,3185,0
|
|
20230922,184900,281371375,3185,3185,3185,3185,0
|
|
20230922,184800,281371375,3185,3185,3185,3185,0
|
|
20230922,184700,281371375,3185,3185,3185,3185,0
|
|
20230922,184600,281371375,3185,3185,3185,3185,0
|
|
20230922,184500,281371375,3185,3185,3185,3185,0
|
|
20230922,184400,281371375,3185,3185,3185,3185,860
|
|
20230922,184300,281371375,3185,3185,3185,3185,0
|
|
20230922,184200,281371375,3185,3185,3185,3185,0
|
|
20230922,184100,281371375,3185,3185,3185,3185,0
|
|
20230922,184000,281371375,3185,3185,3185,3185,0
|
|
20230922,183900,281371375,3185,3185,3185,3185,0
|
|
20230922,183800,281371375,3185,3185,3185,3185,0
|
|
20230922,183700,281371375,3185,3185,3185,3185,0
|
|
20230922,183600,281371375,3185,3185,3185,3185,0
|
|
20230922,183500,281371375,3185,3185,3185,3185,0
|
|
20230922,183400,281371375,3185,3185,3185,3185,0
|
|
20230922,183300,281371375,3185,3185,3185,3185,0
|
|
20230922,183200,281371375,3185,3185,3185,3185,0
|
|
20230922,183100,281371375,3185,3185,3185,3185,0
|
|
20230922,183000,281371375,3185,3185,3185,3185,0
|
|
20230922,182900,281371375,3185,3185,3185,3185,0
|
|
20230922,182800,281371375,3185,3185,3185,3185,0
|
|
20230922,182700,281371375,3185,3185,3185,3185,0
|
|
20230922,182600,281371375,3185,3185,3185,3185,0
|
|
20230922,182500,281371375,3185,3185,3185,3185,0
|
|
20230922,182400,281371375,3185,3185,3185,3185,0
|
|
20230922,182300,281371375,3185,3185,3185,3185,0
|
|
20230922,182200,281371375,3185,3185,3185,3185,0
|
|
20230922,182100,281371375,3185,3185,3185,3185,0
|
|
20230922,182000,281371375,3185,3185,3185,3185,0
|
|
20230922,181900,281371375,3185,3185,3185,3185,0
|
|
20230922,181800,281371375,3185,3185,3185,3185,0
|
|
20230922,181700,281371375,3185,3185,3185,3185,0
|
|
20230922,181600,281371375,3185,3185,3185,3185,0
|
|
20230922,181500,281371375,3185,3185,3185,3185,0
|
|
20230922,181400,281371375,3185,3185,3185,3185,860
|
|
20230922,181300,281371375,3185,3185,3185,3185,0
|
|
20230922,181200,281371375,3185,3185,3185,3185,0
|
|
20230922,181100,281371375,3185,3185,3185,3185,0
|
|
20230922,181000,281371375,3185,3185,3185,3185,0
|
|
20230922,180900,281371375,3185,3185,3185,3185,0
|
|
20230922,180800,281371375,3185,3185,3185,3185,0
|
|
20230922,180700,281371375,3185,3185,3185,3185,0
|
|
20230922,180600,281371375,3185,3185,3185,3185,0
|
|
20230922,180500,281371375,3185,3185,3185,3185,0
|
|
20230922,180400,281371375,3185,3185,3185,3185,0
|
|
20230922,180300,281371375,3185,3185,3185,3185,0
|
|
20230922,180200,281371375,3185,3185,3185,3185,0
|
|
20230922,180100,281371375,3185,3185,3185,3185,0
|
|
20230922,180000,281371375,3185,3185,3185,3185,0
|
|
20230922,175900,281371375,3185,3185,3185,3185,0
|
|
20230922,175800,281371375,3185,3185,3185,3185,0
|
|
20230922,175700,281371375,3185,3185,3185,3185,0
|
|
20230922,175600,281371375,3185,3185,3185,3185,0
|
|
20230922,175500,281371375,3185,3185,3185,3185,0
|
|
20230922,175400,281371375,3185,3185,3185,3185,0
|
|
20230922,175300,281371375,3185,3185,3185,3185,0
|
|
20230922,175200,281371375,3185,3185,3185,3185,0
|
|
20230922,175100,281371375,3185,3185,3185,3185,0
|
|
20230922,175000,281371375,3185,3185,3185,3185,0
|
|
20230922,174900,281371375,3185,3185,3185,3185,0
|
|
20230922,174800,281371375,3185,3185,3185,3185,0
|
|
20230922,174700,281371375,3185,3185,3185,3185,0
|
|
20230922,174600,281371375,3185,3185,3185,3185,0
|
|
20230922,174500,281371375,3185,3185,3185,3185,0
|
|
20230922,174400,281371375,3185,3185,3185,3185,860
|
|
20230922,174300,281371375,3185,3185,3185,3185,0
|
|
20230922,174200,281371375,3185,3185,3185,3185,0
|
|
20230922,174100,281371375,3185,3185,3185,3185,0
|
|
20230922,174000,281371375,3185,3185,3185,3185,0
|
|
20230922,173900,281371375,3185,3185,3185,3185,0
|
|
20230922,173800,281371375,3185,3185,3185,3185,0
|
|
20230922,173700,281371375,3185,3185,3185,3185,0
|
|
20230922,173600,281371375,3185,3185,3185,3185,0
|
|
20230922,173500,281371375,3185,3185,3185,3185,0
|
|
20230922,173400,281371375,3185,3185,3185,3185,0
|
|
20230922,173300,281371375,3185,3185,3185,3185,0
|
|
20230922,173200,281371375,3185,3185,3185,3185,0
|
|
20230922,173100,281371375,3185,3185,3185,3185,0
|
|
20230922,173000,281371375,3185,3185,3185,3185,0
|
|
20230922,172900,281371375,3185,3185,3185,3185,0
|
|
20230922,172800,281371375,3185,3185,3185,3185,0
|
|
20230922,172700,281371375,3185,3185,3185,3185,0
|
|
20230922,172600,281371375,3185,3185,3185,3185,0
|
|
20230922,172500,281371375,3185,3185,3185,3185,0
|
|
20230922,172400,281371375,3185,3185,3185,3185,0
|
|
20230922,172300,281371375,3185,3185,3185,3185,0
|
|
20230922,172200,281371375,3185,3185,3185,3185,0
|
|
20230922,172100,281371375,3185,3185,3185,3185,0
|
|
20230922,172000,281371375,3185,3185,3185,3185,0
|
|
20230922,171900,281371375,3185,3185,3185,3185,0
|
|
20230922,171800,281371375,3185,3185,3185,3185,0
|
|
20230922,171700,281371375,3185,3185,3185,3185,0
|
|
20230922,171600,281371375,3185,3185,3185,3185,0
|
|
20230922,171500,281371375,3185,3185,3185,3185,0
|
|
20230922,171400,281371375,3185,3185,3185,3185,860
|
|
20230922,171300,281371375,3185,3185,3185,3185,0
|
|
20230922,171200,281371375,3185,3185,3185,3185,0
|
|
20230922,171100,281371375,3185,3185,3185,3185,0
|
|
20230922,171000,281371375,3185,3185,3185,3185,0
|
|
20230922,170900,281371375,3185,3185,3185,3185,0
|
|
20230922,170800,281371375,3185,3185,3185,3185,0
|
|
20230922,170700,281371375,3185,3185,3185,3185,0
|
|
20230922,170600,281371375,3185,3185,3185,3185,0
|
|
20230922,170500,281371375,3185,3185,3185,3185,0
|
|
20230922,170400,281371375,3185,3185,3185,3185,0
|
|
20230922,170300,281371375,3185,3185,3185,3185,0
|
|
20230922,170200,281371375,3185,3185,3185,3185,0
|
|
20230922,170100,281371375,3185,3185,3185,3185,0
|
|
20230922,170000,281371375,3185,3185,3185,3185,0
|
|
20230922,165900,281371375,3185,3185,3185,3185,0
|
|
20230922,165800,281371375,3185,3185,3185,3185,0
|
|
20230922,165700,281371375,3185,3185,3185,3185,0
|
|
20230922,165600,281371375,3185,3185,3185,3185,0
|
|
20230922,165500,281371375,3185,3185,3185,3185,0
|
|
20230922,165400,281371375,3185,3185,3185,3185,0
|
|
20230922,165300,281371375,3185,3185,3185,3185,0
|
|
20230922,165200,281371375,3185,3185,3185,3185,0
|
|
20230922,165100,281371375,3185,3185,3185,3185,0
|
|
20230922,165000,281371375,3185,3185,3185,3185,0
|
|
20230922,164900,281371375,3185,3185,3185,3185,0
|
|
20230922,164800,281371375,3185,3185,3185,3185,0
|
|
20230922,164700,281371375,3185,3185,3185,3185,0
|
|
20230922,164600,281371375,3185,3185,3185,3185,0
|
|
20230922,164500,281371375,3185,3185,3185,3185,0
|
|
20230922,164400,281371375,3185,3185,3185,3185,860
|
|
20230922,164300,281371375,3185,3185,3185,3185,0
|
|
20230922,164200,281371375,3185,3185,3185,3185,0
|
|
20230922,164100,281371375,3185,3185,3185,3185,0
|
|
20230922,164000,281371375,3185,3185,3185,3185,0
|
|
20230922,163900,281371375,3185,3185,3185,3185,0
|
|
20230922,163800,281371375,3185,3185,3185,3185,0
|
|
20230922,163700,281371375,3185,3185,3185,3185,0
|
|
20230922,163600,281371375,3185,3185,3185,3185,0
|
|
20230922,163500,281371375,3185,3185,3185,3185,0
|
|
20230922,163400,281371375,3185,3185,3185,3185,0
|
|
20230922,163300,281371375,3185,3185,3185,3185,0
|
|
20230922,163200,281371375,3185,3185,3185,3185,0
|
|
20230922,163100,281371375,3185,3185,3185,3185,0
|
|
20230922,163000,281371375,3185,3185,3185,3185,0
|
|
20230922,162900,281371375,3185,3185,3185,3185,0
|
|
20230922,162800,281371375,3185,3185,3185,3185,0
|
|
20230922,162700,281371375,3185,3185,3185,3185,0
|
|
20230922,162600,281371375,3185,3185,3185,3185,0
|
|
20230922,162500,281371375,3185,3185,3185,3185,0
|
|
20230922,162400,281371375,3185,3185,3185,3185,0
|
|
20230922,162300,281371375,3185,3185,3185,3185,0
|
|
20230922,162200,281371375,3185,3185,3185,3185,0
|
|
20230922,162100,281371375,3185,3185,3185,3185,0
|
|
20230922,162000,281371375,3185,3185,3185,3185,0
|
|
20230922,161900,281371375,3185,3185,3185,3185,0
|
|
20230922,161800,281371375,3185,3185,3185,3185,0
|
|
20230922,161700,281371375,3185,3185,3185,3185,0
|
|
20230922,161600,281371375,3185,3185,3185,3185,0
|
|
20230922,161500,281371375,3185,3185,3185,3185,0
|
|
20230922,161400,281371375,3185,3185,3185,3185,860
|
|
20230922,161300,281371375,3185,3185,3185,3185,0
|
|
20230922,161200,281371375,3185,3185,3185,3185,0
|
|
20230922,161100,281371375,3185,3185,3185,3185,0
|
|
20230922,161000,281371375,3185,3185,3185,3185,0
|
|
20230922,160900,281371375,3185,3185,3185,3185,0
|
|
20230922,160800,281371375,3185,3185,3185,3185,0
|
|
20230922,160700,281371375,3185,3185,3185,3185,0
|
|
20230922,160600,281371375,3185,3185,3185,3185,0
|
|
20230922,160500,281371375,3185,3185,3185,3185,0
|
|
20230922,160400,281371375,3185,3185,3185,3185,0
|
|
20230922,160300,281371375,3185,3185,3185,3185,0
|
|
20230922,160200,281371375,3185,3185,3185,3185,0
|
|
20230922,160100,281371375,3185,3185,3185,3185,0
|
|
20230922,160000,281371375,3185,3185,3185,3185,0
|
|
20230922,155900,281371375,3185,3185,3185,3185,0
|
|
20230922,155800,281371375,3185,3185,3185,3185,0
|
|
20230922,155700,281371375,3185,3185,3185,3185,0
|
|
20230922,155600,281371375,3185,3185,3185,3185,0
|
|
20230922,155500,281371375,3185,3185,3185,3185,0
|
|
20230922,155400,281371375,3185,3185,3185,3185,0
|
|
20230922,155300,281371375,3185,3185,3185,3185,0
|
|
20230922,155200,281371375,3185,3185,3185,3185,0
|
|
20230922,155100,281371375,3185,3185,3185,3185,0
|
|
20230922,155000,281371375,3185,3185,3185,3185,0
|
|
20230922,154900,281371375,3185,3185,3185,3185,0
|
|
20230922,154800,281371375,3185,3185,3185,3185,0
|
|
20230922,154700,281371375,3185,3185,3185,3185,0
|
|
20230922,154600,281371375,3185,3185,3185,3185,0
|
|
20230922,154500,281371375,3185,3185,3185,3185,0
|
|
20230922,154400,281371375,3185,3185,3185,3185,860
|
|
20230922,154300,281371375,3185,3185,3185,3185,0
|
|
20230922,154200,281371375,3185,3185,3185,3185,0
|
|
20230922,154100,281371375,3185,3185,3185,3185,0
|
|
20230922,154000,281371375,3185,3185,3185,3185,0
|
|
20230922,153900,281371375,3185,3185,3185,3185,0
|
|
20230922,153800,281371375,3185,3185,3185,3185,0
|
|
20230922,153700,281371375,3185,3185,3185,3185,0
|
|
20230922,153600,281371375,3185,3185,3185,3185,0
|
|
20230922,153500,281371375,3185,3185,3185,3185,0
|
|
20230922,153400,281371375,3185,3185,3185,3185,0
|
|
20230922,153300,281371375,3185,3185,3185,3185,0
|
|
20230922,153200,281371375,3185,3185,3185,3185,0
|
|
20230922,153100,281371375,3185,3185,3185,3185,0
|
|
20230922,153000,281371375,3185,3185,3185,3185,860
|
|
20230922,152900,278632275,3180,3180,3180,3180,0
|
|
20230922,152800,278632275,3180,3180,3180,3180,0
|
|
20230922,152700,278632275,3180,3180,3180,3180,0
|
|
20230922,152600,278632275,3180,3180,3180,3180,0
|
|
20230922,152500,278632275,3180,3180,3180,3180,0
|
|
20230922,152400,278632275,3180,3180,3180,3180,0
|
|
20230922,152300,278632275,3180,3180,3180,3180,0
|
|
20230922,152200,278632275,3180,3180,3180,3180,0
|
|
20230922,152100,278632275,3180,3180,3180,3180,0
|
|
20230922,152000,278632275,3180,3180,3180,3180,0
|
|
20230922,151900,278632275,3180,3180,3180,3180,29
|
|
20230922,151800,278540055,3180,3180,3180,3180,61
|
|
20230922,151700,278346075,3180,3180,3180,3180,271
|
|
20230922,151600,277484295,3180,3180,3180,3180,0
|
|
20230922,151500,277484295,3180,3180,3180,3180,974
|
|
20230922,151400,274386975,3180,3180,3180,3180,100
|
|
20230922,151300,274068975,3180,3180,3180,3180,1
|
|
20230922,151200,274065795,3185,3185,3185,3185,49
|
|
20230922,151100,273909730,3185,3185,3185,3185,1
|
|
20230922,151000,273906545,3180,3185,3185,3180,83
|
|
20230922,150900,273642195,3180,3180,3180,3180,151
|
|
20230922,150800,273162015,3185,3185,3185,3185,3
|
|
20230922,150700,273152460,3185,3180,3185,3180,6
|
|
20230922,150600,273133360,3180,3180,3180,3180,0
|
|
20230922,150500,273133360,3180,3180,3180,3180,0
|
|
20230922,150400,273133360,3180,3180,3180,3180,345
|
|
20230922,150300,272036260,3185,3185,3185,3185,0
|
|
20230922,150200,272036260,3185,3185,3185,3185,0
|
|
20230922,150100,272036260,3185,3185,3185,3185,0
|
|
20230922,150000,272036260,3185,3185,3185,3185,458
|
|
20230922,145900,270577530,3185,3185,3185,3185,273
|
|
20230922,145800,269708025,3185,3185,3185,3185,500
|
|
20230922,145700,268115525,3185,3185,3185,3185,39
|
|
20230922,145600,267991310,3185,3185,3185,3185,0
|
|
20230922,145500,267991310,3185,3185,3185,3185,346
|
|
20230922,145400,266889300,3185,3185,3185,3185,369
|
|
20230922,145300,265714035,3185,3190,3190,3185,51
|
|
20230922,145200,265551595,3190,3190,3190,3190,5
|
|
20230922,145100,265535645,3190,3185,3190,3185,3
|
|
20230922,145000,265526080,3190,3190,3190,3190,1
|
|
20230922,144900,265522890,3190,3185,3190,3185,41
|
|
20230922,144800,265392275,3185,3185,3185,3185,200
|
|
20230922,144700,264755275,3190,3190,3190,3190,22
|
|
20230922,144600,264685095,3185,3185,3185,3185,0
|
|
20230922,144500,264685095,3185,3185,3185,3185,51
|
|
20230922,144400,264522660,3190,3185,3190,3185,203
|
|
20230922,144300,263876090,3190,3190,3190,3190,3
|
|
20230922,144200,263866520,3195,3195,3195,3195,0
|
|
20230922,144100,263866520,3195,3195,3195,3195,0
|
|
20230922,144000,263866520,3195,3195,3195,3195,1
|
|
20230922,143900,263863325,3190,3185,3190,3185,2260
|
|
20230922,143800,256654400,3185,3185,3185,3185,2428
|
|
20230922,143700,248921220,3190,3190,3190,3190,0
|
|
20230922,143600,248921220,3190,3190,3190,3190,30
|
|
20230922,143500,248825520,3190,3190,3190,3190,2
|
|
20230922,143400,248819140,3185,3185,3185,3185,3000
|
|
20230922,143300,239264140,3190,3190,3190,3190,0
|
|
20230922,143200,239264140,3190,3190,3190,3190,81
|
|
20230922,143100,239005750,3195,3195,3195,3195,0
|
|
20230922,143000,239005750,3195,3195,3195,3195,211
|
|
20230922,142900,238331605,3195,3190,3195,3190,4
|
|
20230922,142800,238318830,3195,3195,3195,3195,211
|
|
20230922,142700,237644685,3195,3195,3195,3195,209
|
|
20230922,142600,236976930,3195,3195,3195,3195,422
|
|
20230922,142500,235628640,3190,3195,3195,3190,211
|
|
20230922,142400,234954505,3195,3190,3195,3190,9
|
|
20230922,142300,234925780,3190,3195,3195,3190,213
|
|
20230922,142200,234245250,3190,3195,3195,3190,212
|
|
20230922,142100,233567915,3195,3195,3195,3195,219
|
|
20230922,142000,232868210,3195,3195,3195,3195,2
|
|
20230922,141900,232861820,3195,3190,3195,3190,210
|
|
20230922,141800,232190875,3195,3195,3195,3195,295
|
|
20230922,141700,231248350,3195,3195,3195,3195,209
|
|
20230922,141600,230580595,3190,3185,3195,3185,189
|
|
20230922,141500,229977720,3190,3190,3190,3185,328
|
|
20230922,141400,228931900,3195,3190,3195,3190,212
|
|
20230922,141300,228254565,3190,3195,3195,3190,213
|
|
20230922,141200,227574035,3195,3195,3195,3195,209
|
|
20230922,141100,226906280,3190,3195,3195,3190,43
|
|
20230922,141000,226769095,3195,3190,3195,3190,212
|
|
20230922,140900,226091760,3195,3200,3200,3195,215
|
|
20230922,140800,225403770,3200,3200,3200,3200,208
|
|
20230922,140700,224738170,3195,3190,3195,3190,218
|
|
20230922,140600,224041695,3190,3200,3200,3190,358
|
|
20230922,140500,222896850,3195,3195,3195,3195,66
|
|
20230922,140400,222685980,3195,3195,3195,3195,293
|
|
20230922,140300,221749845,3200,3200,3200,3195,212
|
|
20230922,140200,221071450,3195,3200,3200,3195,33
|
|
20230922,140100,220966000,3200,3200,3200,3195,379
|
|
20230922,140000,219753215,3200,3200,3200,3195,242
|
|
20230922,135900,218978820,3195,3195,3195,3195,41
|
|
20230922,135800,218847825,3195,3195,3195,3195,212
|
|
20230922,135700,218170485,3195,3190,3195,3190,213
|
|
20230922,135600,217489955,3195,3195,3195,3195,209
|
|
20230922,135500,216822200,3185,3200,3200,3185,452
|
|
20230922,135400,215378505,3200,3190,3200,3190,244
|
|
20230922,135300,214598770,3195,3195,3195,3195,6
|
|
20230922,135200,214579600,3195,3200,3200,3195,214
|
|
20230922,135100,213895855,3200,3200,3200,3200,208
|
|
20230922,135000,213230255,3200,3195,3200,3195,2214
|
|
20230922,134900,206145465,3195,3200,3200,3195,209
|
|
20230922,134800,205476670,3195,3195,3195,3195,213
|
|
20230922,134700,204796135,3195,3200,3200,3195,212
|
|
20230922,134600,204117750,3195,3195,3195,3195,208
|
|
20230922,134500,203453190,3195,3195,3195,3195,212
|
|
20230922,134400,202775850,3190,3195,3195,3190,8
|
|
20230922,134300,202750300,3195,3195,3195,3195,215
|
|
20230922,134200,202063375,3195,3190,3195,3190,369
|
|
20230922,134100,200885220,3195,3195,3195,3195,212
|
|
20230922,134000,200207880,3195,3195,3195,3195,211
|
|
20230922,133900,199533735,3195,3195,3195,3195,211
|
|
20230922,133800,198859590,3190,3190,3195,3190,226
|
|
20230922,133700,198137610,3195,3195,3195,3195,212
|
|
20230922,133600,197460270,3195,3195,3195,3195,211
|
|
20230922,133500,196786125,3195,3195,3195,3195,212
|
|
20230922,133400,196108785,3195,3195,3200,3195,32
|
|
20230922,133300,196006535,3195,3195,3195,3195,223
|
|
20230922,133200,195294050,3200,3195,3200,3195,227
|
|
20230922,133100,194567655,3195,3195,3195,3195,222
|
|
20230922,133000,193858365,3195,3195,3195,3195,221
|
|
20230922,132900,193152270,3195,3195,3195,3195,292
|
|
20230922,132800,192219330,3195,3195,3195,3190,219
|
|
20230922,132700,191519630,3195,3195,3195,3195,212
|
|
20230922,132600,190842290,3195,3195,3195,3195,212
|
|
20230922,132500,190164950,3190,3190,3190,3190,2
|
|
20230922,132400,190158570,3195,3195,3195,3195,402
|
|
20230922,132300,188874180,3195,3195,3195,3195,211
|
|
20230922,132200,188200035,3190,3185,3190,3185,29
|
|
20230922,132100,188107530,3190,3190,3190,3190,274
|
|
20230922,132000,187233470,3190,3190,3190,3190,212
|
|
20230922,131900,186557190,3190,3185,3190,3185,212
|
|
20230922,131800,185880915,3190,3190,3190,3190,240
|
|
20230922,131700,185115315,3190,3190,3190,3190,211
|
|
20230922,131600,184442225,3190,3190,3190,3190,0
|
|
20230922,131500,184442225,3190,3185,3190,3180,238
|
|
20230922,131400,183683235,3190,3195,3195,3190,235
|
|
20230922,131300,182932525,3190,3190,3190,3190,187
|
|
20230922,131200,182335995,3175,3190,3190,3175,242
|
|
20230922,131100,181564290,3190,3190,3190,3190,525
|
|
20230922,131000,179889540,3195,3190,3195,3190,180
|
|
20230922,130900,179315325,3185,3190,3190,3185,291
|
|
20230922,130800,178387810,3195,3195,3195,3195,208
|
|
20230922,130700,177723250,3195,3195,3195,3195,2
|
|
20230922,130600,177716860,3190,3190,3190,3190,291
|
|
20230922,130500,176788570,3190,3190,3190,3190,311
|
|
20230922,130400,175796480,3180,3190,3190,3180,500
|
|
20230922,130300,174205370,3195,3195,3195,3195,212
|
|
20230922,130200,173528030,3195,3190,3195,3190,187
|
|
20230922,130100,172930695,3180,3195,3195,3180,279
|
|
20230922,130000,172040150,3195,3195,3195,3195,211
|
|
20230922,125900,171366005,3195,3190,3195,3190,201
|
|
20230922,125800,170724810,3180,3185,3185,3180,800
|
|
20230922,125700,168180505,3195,3195,3195,3195,421
|
|
20230922,125600,166835410,3195,3195,3195,3195,398
|
|
20230922,125500,165563800,3190,3190,3190,3190,7
|
|
20230922,125400,165541470,3185,3195,3195,3180,225
|
|
20230922,125300,164824670,3195,3190,3195,3190,362
|
|
20230922,125200,163668580,3195,3195,3195,3195,0
|
|
20230922,125100,163668580,3195,3195,3195,3195,220
|
|
20230922,125000,162965680,3195,3195,3195,3190,429
|
|
20230922,124900,161596010,3195,3195,3195,3195,10
|
|
20230922,124800,161564060,3195,3195,3195,3185,156
|
|
20230922,124700,161066075,3195,3190,3195,3185,297
|
|
20230922,124600,160119035,3195,3185,3195,3185,2000
|
|
20230922,124500,153737270,3185,3185,3185,3185,212
|
|
20230922,124400,153062050,3185,3185,3185,3185,447
|
|
20230922,124300,151638355,3180,3185,3185,3180,243
|
|
20230922,124200,150864560,3180,3180,3185,3180,359
|
|
20230922,124100,149721895,3180,3185,3185,3180,357
|
|
20230922,124000,148585585,3180,3180,3185,3180,159
|
|
20230922,123900,148079950,3185,3185,3185,3180,255
|
|
20230922,123800,147267990,3180,3185,3185,3180,303
|
|
20230922,123700,146303260,3185,3180,3185,3180,269
|
|
20230922,123600,145446780,3185,3180,3185,3180,219
|
|
20230922,123500,144749305,3180,3185,3185,3180,256
|
|
20230922,123400,143934170,3185,3185,3185,3185,212
|
|
20230922,123300,143258950,3185,3185,3185,3185,271
|
|
20230922,123200,142395815,3185,3185,3185,3185,212
|
|
20230922,123100,141720595,3185,3185,3185,3185,211
|
|
20230922,123000,141048560,3185,3185,3185,3185,0
|
|
20230922,122900,141048560,3185,3185,3185,3185,416
|
|
20230922,122800,139723600,3185,3185,3185,3185,212
|
|
20230922,122700,139048380,3185,3185,3185,3185,0
|
|
20230922,122600,139048380,3185,3185,3185,3185,232
|
|
20230922,122500,138309460,3185,3185,3185,3185,256
|
|
20230922,122400,137494100,3185,3180,3185,3180,232
|
|
20230922,122300,136756165,3175,3180,3180,3175,287
|
|
20230922,122200,135843880,3175,3180,3180,3175,89
|
|
20230922,122100,135561290,3180,3175,3180,3175,790
|
|
20230922,122000,133049110,3175,3180,3180,3175,478
|
|
20230922,121900,131529510,3175,3175,3180,3175,239
|
|
20230922,121800,130769630,3170,3175,3175,3170,18
|
|
20230922,121700,130712555,3175,3180,3180,3165,744
|
|
20230922,121600,128348030,3180,3180,3180,3180,412
|
|
20230922,121500,127037870,3180,3175,3180,3175,215
|
|
20230922,121400,126354190,3180,3180,3180,3180,3
|
|
20230922,121300,126344650,3165,3180,3180,3165,1507
|
|
20230922,121200,121562465,3175,3175,3175,3175,0
|
|
20230922,121100,121562465,3175,3180,3180,3175,250
|
|
20230922,121000,120767655,3175,3180,3180,3175,229
|
|
20230922,120900,120039530,3180,3180,3180,3180,212
|
|
20230922,120800,119365370,3180,3175,3180,3175,219
|
|
20230922,120700,118669005,3180,3180,3180,3180,212
|
|
20230922,120600,117994845,3180,3180,3180,3180,211
|
|
20230922,120500,117323865,3180,3180,3180,3180,211
|
|
20230922,120400,116652885,3180,3180,3180,3180,212
|
|
20230922,120300,115978725,3180,3180,3180,3180,218
|
|
20230922,120200,115285485,3180,3180,3180,3180,211
|
|
20230922,120100,114614505,3175,3180,3180,3175,768
|
|
20230922,120000,112172545,3180,3180,3180,3180,210
|
|
20230922,115900,111504745,3175,3175,3180,3175,497
|
|
20230922,115800,109924685,3175,3175,3180,3175,794
|
|
20230922,115700,107400175,3175,3175,3175,3175,25
|
|
20230922,115600,107320800,3175,3180,3180,3175,246
|
|
20230922,115500,106538690,3175,3180,3180,3175,209
|
|
20230922,115400,105874075,3180,3180,3180,3180,2
|
|
20230922,115300,105867715,3180,3180,3180,3180,212
|
|
20230922,115200,105193555,3180,3180,3180,3180,310
|
|
20230922,115100,104207755,3180,3180,3180,3180,211
|
|
20230922,115000,103536775,3175,3170,3175,3170,141
|
|
20230922,114900,103089160,3175,3175,3175,3170,224
|
|
20230922,114800,102378030,3170,3165,3175,3165,212
|
|
20230922,114700,101706190,3160,3175,3175,3160,1048
|
|
20230922,114600,98389200,3175,3175,3175,3175,208
|
|
20230922,114500,97728800,3175,3175,3175,3175,3
|
|
20230922,114400,97719275,3175,3175,3175,3175,211
|
|
20230922,114300,97049350,3175,3175,3175,3175,335
|
|
20230922,114200,95985725,3175,3175,3175,3175,209
|
|
20230922,114100,95322150,3175,3170,3175,3170,87
|
|
20230922,114000,95046345,3165,3170,3170,3165,299
|
|
20230922,113900,94098950,3160,3170,3170,3160,273
|
|
20230922,113800,93234145,3165,3165,3165,3165,211
|
|
20230922,113700,92566330,3160,3170,3170,3160,568
|
|
20230922,113600,90768800,3165,3170,3170,3165,8
|
|
20230922,113500,90743465,3170,3170,3170,3170,2
|
|
20230922,113400,90737125,3165,3165,3165,3165,0
|
|
20230922,113300,90737125,3165,3165,3165,3165,0
|
|
20230922,113200,90737125,3165,3165,3165,3165,0
|
|
20230922,113100,90737125,3165,3165,3165,3165,147
|
|
20230922,113000,90271870,3165,3165,3165,3165,51
|
|
20230922,112900,90110455,3165,3165,3165,3165,0
|
|
20230922,112800,90110455,3165,3165,3165,3165,0
|
|
20230922,112700,90110455,3165,3165,3165,3165,501
|
|
20230922,112600,88524790,3165,3165,3165,3165,1
|
|
20230922,112500,88521625,3165,3165,3165,3165,0
|
|
20230922,112400,88521625,3165,3165,3165,3165,54
|
|
20230922,112300,88350715,3165,3165,3165,3165,1
|
|
20230922,112200,88347550,3160,3165,3165,3160,90
|
|
20230922,112100,88062855,3165,3165,3165,3165,0
|
|
20230922,112000,88062855,3165,3160,3165,3160,351
|
|
20230922,111900,86952460,3160,3160,3160,3160,1
|
|
20230922,111800,86949300,3165,3165,3165,3165,3
|
|
20230922,111700,86939805,3160,3160,3160,3160,0
|
|
20230922,111600,86939805,3160,3160,3160,3160,102
|
|
20230922,111500,86617485,3165,3165,3165,3165,0
|
|
20230922,111400,86617485,3165,3165,3165,3160,303
|
|
20230922,111300,85659490,3160,3160,3160,3160,2
|
|
20230922,111200,85653170,3160,3160,3160,3160,2
|
|
20230922,111100,85646850,3160,3160,3160,3160,1
|
|
20230922,111000,85643690,3160,3160,3160,3160,43
|
|
20230922,110900,85507810,3165,3165,3165,3165,100
|
|
20230922,110800,85191310,3160,3160,3160,3160,0
|
|
20230922,110700,85191310,3160,3160,3160,3160,499
|
|
20230922,110600,83614470,3160,3160,3160,3160,0
|
|
20230922,110500,83614470,3160,3160,3160,3160,5
|
|
20230922,110400,83598670,3165,3165,3165,3165,1
|
|
20230922,110300,83595505,3165,3165,3165,3165,0
|
|
20230922,110200,83595505,3165,3165,3165,3165,0
|
|
20230922,110100,83595505,3165,3165,3165,3165,0
|
|
20230922,110000,83595505,3165,3165,3165,3165,2
|
|
20230922,105900,83589175,3165,3165,3165,3165,0
|
|
20230922,105800,83589175,3165,3165,3165,3165,0
|
|
20230922,105700,83589175,3165,3165,3165,3165,0
|
|
20230922,105600,83589175,3165,3165,3165,3165,4
|
|
20230922,105500,83576515,3165,3165,3165,3165,0
|
|
20230922,105400,83576515,3165,3165,3165,3165,15
|
|
20230922,105300,83529040,3165,3165,3165,3165,44
|
|
20230922,105200,83389780,3160,3160,3160,3160,0
|
|
20230922,105100,83389780,3160,3165,3165,3160,11
|
|
20230922,105000,83354970,3165,3165,3165,3165,0
|
|
20230922,104900,83354970,3165,3165,3165,3165,0
|
|
20230922,104800,83354970,3165,3165,3165,3165,19
|
|
20230922,104700,83294835,3160,3160,3160,3160,0
|
|
20230922,104600,83294835,3160,3160,3160,3160,0
|
|
20230922,104500,83294835,3160,3160,3160,3160,0
|
|
20230922,104400,83294835,3160,3160,3160,3160,0
|
|
20230922,104300,83294835,3160,3160,3160,3160,0
|
|
20230922,104200,83294835,3160,3160,3160,3160,0
|
|
20230922,104100,83294835,3160,3165,3165,3160,15
|
|
20230922,104000,83247390,3160,3160,3160,3160,14
|
|
20230922,103900,83203150,3165,3165,3165,3165,50
|
|
20230922,103800,83044900,3160,3160,3160,3160,0
|
|
20230922,103700,83044900,3160,3160,3160,3160,0
|
|
20230922,103600,83044900,3160,3160,3160,3160,0
|
|
20230922,103500,83044900,3160,3160,3160,3160,0
|
|
20230922,103400,83044900,3160,3160,3160,3160,0
|
|
20230922,103300,83044900,3160,3160,3160,3160,0
|
|
20230922,103200,83044900,3160,3160,3160,3160,0
|
|
20230922,103100,83044900,3160,3160,3160,3160,176
|
|
20230922,103000,82488740,3155,3160,3160,3155,10
|
|
20230922,102900,82457180,3155,3155,3155,3155,0
|
|
20230922,102800,82457180,3155,3155,3155,3155,10
|
|
20230922,102700,82425630,3155,3155,3155,3155,92
|
|
20230922,102600,82135370,3155,3155,3155,3155,1155
|
|
20230922,102500,78491345,3160,3160,3160,3160,5
|
|
20230922,102400,78475545,3165,3160,3165,3160,4
|
|
20230922,102300,78462890,3155,3155,3155,3155,0
|
|
20230922,102200,78462890,3155,3160,3160,3155,171
|
|
20230922,102100,77922835,3160,3155,3160,3155,120
|
|
20230922,102000,77544135,3155,3155,3155,3155,100
|
|
20230922,101900,77228635,3155,3155,3155,3155,0
|
|
20230922,101800,77228635,3155,3155,3155,3155,100
|
|
20230922,101700,76913135,3160,3160,3160,3160,0
|
|
20230922,101600,76913135,3160,3160,3160,3160,320
|
|
20230922,101500,75901935,3160,3160,3160,3160,0
|
|
20230922,101400,75901935,3160,3160,3160,3160,107
|
|
20230922,101300,75563815,3160,3160,3160,3160,171
|
|
20230922,101200,75023455,3160,3160,3160,3160,109
|
|
20230922,101100,74679015,3160,3160,3170,3160,37
|
|
20230922,101000,74562045,3160,3160,3160,3160,1267
|
|
20230922,100900,70558325,3160,3160,3160,3160,0
|
|
20230922,100800,70558325,3160,3160,3160,3160,17
|
|
20230922,100700,70504605,3165,3165,3165,3160,1545
|
|
20230922,100600,65615385,3160,3160,3170,3160,134
|
|
20230922,100500,65190945,3170,3160,3170,3160,164
|
|
20230922,100400,64672655,3160,3160,3160,3160,0
|
|
20230922,100300,64672655,3160,3160,3160,3160,330
|
|
20230922,100200,63629855,3160,3165,3165,3160,111
|
|
20230922,100100,63278565,3170,3170,3170,3170,10
|
|
20230922,100000,63246865,3160,3160,3160,3160,0
|
|
20230922,095900,63246865,3160,3160,3160,3160,10
|
|
20230922,095800,63215265,3160,3165,3170,3160,171
|
|
20230922,095700,62674250,3165,3165,3165,3165,172
|
|
20230922,095600,62129870,3160,3160,3170,3160,24
|
|
20230922,095500,62053940,3160,3160,3160,3160,90
|
|
20230922,095400,61769540,3165,3165,3165,3165,158
|
|
20230922,095300,61269470,3165,3165,3165,3165,69
|
|
20230922,095200,61051085,3165,3160,3165,3160,120
|
|
20230922,095100,60671785,3160,3160,3160,3160,0
|
|
20230922,095000,60671785,3160,3160,3160,3160,0
|
|
20230922,094900,60671785,3160,3160,3160,3160,342
|
|
20230922,094800,59591065,3160,3160,3165,3160,25
|
|
20230922,094700,59511975,3160,3165,3165,3160,73
|
|
20230922,094600,59281280,3165,3165,3165,3165,0
|
|
20230922,094500,59281280,3165,3160,3165,3160,59
|
|
20230922,094400,59094830,3160,3160,3160,3160,40
|
|
20230922,094300,58968430,3160,3160,3160,3160,0
|
|
20230922,094200,58968430,3160,3160,3160,3160,17
|
|
20230922,094100,58914710,3170,3170,3170,3170,0
|
|
20230922,094000,58914710,3170,3170,3170,3170,127
|
|
20230922,093900,58512120,3170,3170,3170,3170,0
|
|
20230922,093800,58512120,3170,3170,3170,3170,20
|
|
20230922,093700,58448720,3170,3170,3170,3170,49
|
|
20230922,093600,58293390,3170,3170,3170,3170,41
|
|
20230922,093500,58163420,3170,3170,3170,3170,11
|
|
20230922,093400,58128550,3170,3170,3170,3160,382
|
|
20230922,093300,56921270,3160,3170,3170,3160,19
|
|
20230922,093200,56861200,3170,3170,3170,3170,7
|
|
20230922,093100,56839010,3160,3170,3170,3160,701
|
|
20230922,093000,54617100,3170,3170,3170,3170,3
|
|
20230922,092900,54607590,3160,3160,3160,3160,20
|
|
20230922,092800,54544390,3160,3160,3160,3160,14
|
|
20230922,092700,54500150,3160,3160,3170,3160,89
|
|
20230922,092600,54218870,3160,3160,3160,3160,109
|
|
20230922,092500,53874430,3160,3165,3170,3160,104
|
|
20230922,092400,53545355,3170,3170,3170,3170,620
|
|
20230922,092300,51579955,3175,3170,3175,3170,7
|
|
20230922,092200,51557760,3170,3170,3170,3170,0
|
|
20230922,092100,51557760,3170,3175,3175,3170,191
|
|
20230922,092000,50951835,3165,3165,3165,3165,0
|
|
20230922,091900,50951835,3165,3170,3170,3165,70
|
|
20230922,091800,50730245,3170,3170,3170,3170,0
|
|
20230922,091700,50730245,3170,3170,3170,3170,0
|
|
20230922,091600,50730245,3170,3175,3175,3170,57
|
|
20230922,091500,50549425,3160,3175,3175,3160,319
|
|
20230922,091400,49540865,3175,3160,3175,3160,433
|
|
20230922,091300,48172570,3160,3170,3170,3160,1678
|
|
20230922,091200,42864570,3175,3170,3175,3170,30
|
|
20230922,091100,42769405,3165,3165,3165,3165,1002
|
|
20230922,091000,39598075,3160,3165,3165,3155,245
|
|
20230922,090900,38824395,3140,3170,3185,3140,7687
|
|
20230922,090800,14580225,3175,3170,3175,3170,20
|
|
20230922,090700,14516775,3170,3170,3170,3170,20
|
|
20230922,090600,14453375,3170,3165,3170,3165,208
|
|
20230922,090500,13794665,3170,3165,3170,3165,402
|
|
20230922,090400,12520330,3160,3170,3170,3160,805
|
|
20230922,090300,9975525,3170,3170,3170,3170,3
|
|
20230922,090200,9966015,3170,3170,3170,3170,60
|
|
20230922,090100,9775815,3160,3170,3170,3160,244
|
|
20230922,090000,9003885,3155,3160,3170,3155,2850
|