608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230919,190500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,190400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,190300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,190200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,190100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,190000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,185000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,184000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,183400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,183000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,182000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,181000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,180400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,180000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,175000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,174000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,173400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,173000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,172000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,171000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,170400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,170000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,165000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,164000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,163400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,163000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,162000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,161000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,160400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,160000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,155000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154500,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,154000,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153900,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153800,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153700,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153600,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153500,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,153400,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153300,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153200,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153100,306582430,4425,4425,4425,4425,0
|
||
|
|
20230919,153000,306582430,4425,4425,4425,4425,4540
|
||
|
|
20230919,152900,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152800,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152700,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152600,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152500,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152400,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152300,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152200,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152100,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,152000,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,151900,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,151800,286492930,4430,4430,4430,4430,0
|
||
|
|
20230919,151700,286492930,4430,4435,4435,4430,4441
|
||
|
|
20230919,151600,266817820,4435,4435,4435,4435,0
|
||
|
|
20230919,151500,266817820,4435,4435,4435,4435,8
|
||
|
|
20230919,151400,266782340,4435,4435,4435,4435,0
|
||
|
|
20230919,151300,266782340,4435,4435,4435,4435,0
|
||
|
|
20230919,151200,266782340,4435,4435,4435,4435,0
|
||
|
|
20230919,151100,266782340,4435,4435,4435,4435,0
|
||
|
|
20230919,151000,266782340,4435,4435,4435,4435,0
|
||
|
|
20230919,150900,266782340,4435,4435,4435,4435,200
|
||
|
|
20230919,150800,265895340,4435,4440,4445,4435,291
|
||
|
|
20230919,150700,264603355,4440,4440,4440,4440,22
|
||
|
|
20230919,150600,264505675,4440,4440,4440,4440,0
|
||
|
|
20230919,150500,264505675,4440,4440,4440,4440,0
|
||
|
|
20230919,150400,264505675,4440,4440,4440,4440,0
|
||
|
|
20230919,150300,264505675,4440,4440,4440,4440,1
|
||
|
|
20230919,150200,264501235,4450,4450,4450,4450,0
|
||
|
|
20230919,150100,264501235,4450,4450,4450,4450,0
|
||
|
|
20230919,150000,264501235,4450,4440,4450,4440,11
|
||
|
|
20230919,145900,264452385,4450,4450,4450,4450,1
|
||
|
|
20230919,145800,264447935,4450,4450,4450,4450,101
|
||
|
|
20230919,145700,263998485,4445,4445,4445,4445,0
|
||
|
|
20230919,145600,263998485,4445,4445,4445,4445,1
|
||
|
|
20230919,145500,263994040,4450,4450,4450,4450,0
|
||
|
|
20230919,145400,263994040,4450,4450,4450,4450,0
|
||
|
|
20230919,145300,263994040,4450,4450,4450,4450,1
|
||
|
|
20230919,145200,263989590,4450,4450,4450,4450,1
|
||
|
|
20230919,145100,263985140,4445,4445,4445,4445,2
|
||
|
|
20230919,145000,263976250,4430,4440,4450,4430,12
|
||
|
|
20230919,144900,263923055,4450,4445,4450,4445,2
|
||
|
|
20230919,144800,263914160,4450,4450,4450,4450,0
|
||
|
|
20230919,144700,263914160,4450,4445,4450,4445,2
|
||
|
|
20230919,144600,263905265,4440,4440,4440,4440,0
|
||
|
|
20230919,144500,263905265,4440,4440,4440,4440,0
|
||
|
|
20230919,144400,263905265,4440,4445,4445,4440,31
|
||
|
|
20230919,144300,263767620,4430,4430,4430,4430,50
|
||
|
|
20230919,144200,263546120,4445,4445,4445,4445,0
|
||
|
|
20230919,144100,263546120,4445,4445,4445,4445,1
|
||
|
|
20230919,144000,263541675,4455,4430,4455,4430,509
|
||
|
|
20230919,143900,261286685,4440,4445,4455,4440,82
|
||
|
|
20230919,143800,260922250,4460,4445,4460,4445,2
|
||
|
|
20230919,143700,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143600,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143500,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143400,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143300,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143200,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143100,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,143000,260913345,4460,4460,4460,4460,0
|
||
|
|
20230919,142900,260913345,4460,4435,4460,4430,802
|
||
|
|
20230919,142800,257360335,4430,4430,4430,4430,0
|
||
|
|
20230919,142700,257360335,4430,4430,4430,4430,0
|
||
|
|
20230919,142600,257360335,4430,4430,4430,4430,0
|
||
|
|
20230919,142500,257360335,4430,4430,4430,4430,0
|
||
|
|
20230919,142400,257360335,4430,4430,4430,4430,0
|
||
|
|
20230919,142300,257360335,4430,4450,4455,4430,1055
|
||
|
|
20230919,142200,252680635,4435,4435,4435,4435,0
|
||
|
|
20230919,142100,252680635,4435,4435,4435,4435,0
|
||
|
|
20230919,142000,252680635,4435,4445,4450,4435,501
|
||
|
|
20230919,141900,250451605,4440,4435,4440,4435,4
|
||
|
|
20230919,141800,250433850,4430,4430,4430,4430,0
|
||
|
|
20230919,141700,250433850,4430,4430,4430,4430,1
|
||
|
|
20230919,141600,250429420,4430,4430,4430,4430,0
|
||
|
|
20230919,141500,250429420,4430,4430,4430,4430,0
|
||
|
|
20230919,141400,250429420,4430,4430,4430,4430,0
|
||
|
|
20230919,141300,250429420,4430,4430,4430,4430,1
|
||
|
|
20230919,141200,250424990,4445,4430,4445,4430,2
|
||
|
|
20230919,141100,250416115,4430,4430,4430,4430,0
|
||
|
|
20230919,141000,250416115,4430,4440,4440,4430,3
|
||
|
|
20230919,140900,250402805,4440,4440,4440,4440,0
|
||
|
|
20230919,140800,250402805,4440,4440,4440,4440,0
|
||
|
|
20230919,140700,250402805,4440,4440,4440,4440,5
|
||
|
|
20230919,140600,250380605,4440,4440,4440,4440,2
|
||
|
|
20230919,140500,250371725,4430,4440,4440,4430,204
|
||
|
|
20230919,140400,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,140300,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,140200,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,140100,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,140000,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,135900,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,135800,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,135700,249465975,4430,4430,4430,4430,0
|
||
|
|
20230919,135600,249465975,4430,4445,4445,4430,10
|
||
|
|
20230919,135500,249421540,4430,4430,4430,4430,0
|
||
|
|
20230919,135400,249421540,4430,4445,4445,4430,251
|
||
|
|
20230919,135300,248305860,4445,4435,4445,4435,90
|
||
|
|
20230919,135200,247905825,4430,4430,4430,4430,0
|
||
|
|
20230919,135100,247905825,4430,4430,4430,4430,410
|
||
|
|
20230919,135000,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134900,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134800,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134700,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134600,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134500,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134400,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134300,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134200,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134100,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,134000,246089525,4425,4425,4425,4425,0
|
||
|
|
20230919,133900,246089525,4425,4425,4425,4425,100
|
||
|
|
20230919,133800,245647025,4425,4425,4425,4425,0
|
||
|
|
20230919,133700,245647025,4425,4425,4425,4425,0
|
||
|
|
20230919,133600,245647025,4425,4425,4425,4425,80
|
||
|
|
20230919,133500,245293025,4420,4420,4420,4420,2
|
||
|
|
20230919,133400,245284185,4445,4440,4445,4440,725
|
||
|
|
20230919,133300,242062375,4440,4440,4440,4440,0
|
||
|
|
20230919,133200,242062375,4440,4440,4440,4440,0
|
||
|
|
20230919,133100,242062375,4440,4440,4440,4440,51
|
||
|
|
20230919,133000,241835935,4440,4440,4440,4440,0
|
||
|
|
20230919,132900,241835935,4440,4420,4440,4420,547
|
||
|
|
20230919,132800,239418175,4440,4425,4440,4420,202
|
||
|
|
20230919,132700,238524615,4445,4445,4445,4445,77
|
||
|
|
20230919,132600,238182350,4445,4445,4445,4445,0
|
||
|
|
20230919,132500,238182350,4445,4445,4445,4445,0
|
||
|
|
20230919,132400,238182350,4445,4445,4445,4445,0
|
||
|
|
20230919,132300,238182350,4445,4445,4445,4445,0
|
||
|
|
20230919,132200,238182350,4445,4445,4445,4425,22
|
||
|
|
20230919,132100,238084580,4425,4420,4445,4420,12
|
||
|
|
20230919,132000,238031475,4445,4430,4445,4430,2
|
||
|
|
20230919,131900,238022600,4445,4445,4445,4445,0
|
||
|
|
20230919,131800,238022600,4445,4440,4445,4440,2
|
||
|
|
20230919,131700,238013715,4445,4430,4445,4415,1502
|
||
|
|
20230919,131600,231374810,4430,4430,4430,4430,11
|
||
|
|
20230919,131500,231326080,4450,4450,4450,4450,50
|
||
|
|
20230919,131400,231103580,4455,4455,4455,4455,0
|
||
|
|
20230919,131300,231103580,4455,4455,4455,4455,1
|
||
|
|
20230919,131200,231099125,4440,4440,4440,4440,12
|
||
|
|
20230919,131100,231045845,4435,4435,4435,4435,1
|
||
|
|
20230919,131000,231041410,4450,4435,4450,4435,101
|
||
|
|
20230919,130900,230593460,4435,4455,4455,4425,42
|
||
|
|
20230919,130800,230407060,4455,4430,4455,4425,502
|
||
|
|
20230919,130700,228185635,4460,4460,4460,4460,0
|
||
|
|
20230919,130600,228185635,4460,4460,4460,4460,0
|
||
|
|
20230919,130500,228185635,4460,4435,4460,4425,532
|
||
|
|
20230919,130400,225828915,4460,4440,4460,4435,602
|
||
|
|
20230919,130300,223158365,4445,4445,4445,4445,50
|
||
|
|
20230919,130200,222936115,4460,4445,4460,4445,178
|
||
|
|
20230919,130100,222144885,4445,4445,4445,4445,126
|
||
|
|
20230919,130000,221584815,4440,4440,4440,4440,29
|
||
|
|
20230919,125900,221456055,4445,4435,4445,4435,50
|
||
|
|
20230919,125800,221234245,4440,4450,4450,4440,2694
|
||
|
|
20230919,125700,209264480,4445,4450,4450,4445,102
|
||
|
|
20230919,125600,208810585,4450,4450,4450,4445,4
|
||
|
|
20230919,125500,208792790,4450,4450,4450,4450,142
|
||
|
|
20230919,125400,208160890,4450,4450,4450,4450,0
|
||
|
|
20230919,125300,208160890,4450,4450,4450,4450,300
|
||
|
|
20230919,125200,206825890,4450,4455,4455,4450,1887
|
||
|
|
20230919,125100,198428685,4455,4455,4455,4455,600
|
||
|
|
20230919,125000,195755685,4455,4455,4455,4455,1113
|
||
|
|
20230919,124900,190797270,4460,4460,4460,4460,0
|
||
|
|
20230919,124800,190797270,4460,4460,4460,4460,12
|
||
|
|
20230919,124700,190743750,4455,4455,4455,4455,1
|
||
|
|
20230919,124600,190739295,4470,4470,4470,4455,4
|
||
|
|
20230919,124500,190721430,4475,4475,4475,4455,7
|
||
|
|
20230919,124400,190690145,4475,4475,4475,4475,3
|
||
|
|
20230919,124300,190676720,4455,4480,4480,4455,2563
|
||
|
|
20230919,124200,179237560,4475,4475,4475,4475,0
|
||
|
|
20230919,124100,179237560,4475,4475,4475,4475,0
|
||
|
|
20230919,124000,179237560,4475,4475,4475,4475,0
|
||
|
|
20230919,123900,179237560,4475,4475,4475,4475,0
|
||
|
|
20230919,123800,179237560,4475,4470,4475,4470,3
|
||
|
|
20230919,123700,179224140,4475,4475,4475,4475,17
|
||
|
|
20230919,123600,179148065,4470,4470,4470,4470,88
|
||
|
|
20230919,123500,178754705,4470,4475,4475,4470,21
|
||
|
|
20230919,123400,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,123300,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,123200,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,123100,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,123000,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,122900,178660735,4470,4470,4470,4470,0
|
||
|
|
20230919,122800,178660735,4470,4470,4470,4470,28
|
||
|
|
20230919,122700,178535575,4470,4470,4470,4470,22
|
||
|
|
20230919,122600,178437235,4465,4465,4465,4465,0
|
||
|
|
20230919,122500,178437235,4465,4465,4465,4465,1
|
||
|
|
20230919,122400,178432770,4470,4470,4470,4470,1
|
||
|
|
20230919,122300,178428300,4465,4465,4470,4465,22
|
||
|
|
20230919,122200,178330020,4470,4470,4470,4470,0
|
||
|
|
20230919,122100,178330020,4470,4470,4470,4470,0
|
||
|
|
20230919,122000,178330020,4470,4470,4470,4470,25
|
||
|
|
20230919,121900,178218270,4470,4470,4470,4470,12
|
||
|
|
20230919,121800,178164630,4470,4470,4470,4470,63
|
||
|
|
20230919,121700,177883020,4470,4470,4470,4465,452
|
||
|
|
20230919,121600,175862640,4470,4470,4470,4470,0
|
||
|
|
20230919,121500,175862640,4470,4470,4470,4470,0
|
||
|
|
20230919,121400,175862640,4470,4465,4470,4465,367
|
||
|
|
20230919,121300,174222280,4465,4465,4465,4465,130
|
||
|
|
20230919,121200,173641830,4470,4470,4470,4470,0
|
||
|
|
20230919,121100,173641830,4470,4470,4470,4470,120
|
||
|
|
20230919,121000,173105430,4475,4475,4475,4475,30
|
||
|
|
20230919,120900,172971180,4475,4475,4475,4475,16
|
||
|
|
20230919,120800,172899580,4475,4475,4475,4475,10
|
||
|
|
20230919,120700,172854830,4475,4475,4475,4475,1
|
||
|
|
20230919,120600,172850355,4470,4470,4470,4470,2
|
||
|
|
20230919,120500,172841415,4470,4470,4470,4470,0
|
||
|
|
20230919,120400,172841415,4470,4470,4470,4470,0
|
||
|
|
20230919,120300,172841415,4470,4470,4470,4470,3
|
||
|
|
20230919,120200,172828005,4465,4465,4465,4465,0
|
||
|
|
20230919,120100,172828005,4465,4465,4465,4465,1
|
||
|
|
20230919,120000,172823540,4470,4470,4470,4470,1
|
||
|
|
20230919,115900,172819070,4465,4470,4470,4465,2
|
||
|
|
20230919,115800,172810135,4465,4465,4465,4465,0
|
||
|
|
20230919,115700,172810135,4465,4465,4465,4465,0
|
||
|
|
20230919,115600,172810135,4465,4465,4465,4465,0
|
||
|
|
20230919,115500,172810135,4465,4465,4465,4465,0
|
||
|
|
20230919,115400,172810135,4465,4475,4475,4465,2
|
||
|
|
20230919,115300,172801195,4465,4465,4465,4465,0
|
||
|
|
20230919,115200,172801195,4465,4465,4465,4465,38
|
||
|
|
20230919,115100,172631525,4465,4465,4465,4465,66
|
||
|
|
20230919,115000,172336835,4475,4475,4475,4475,2
|
||
|
|
20230919,114900,172327885,4465,4465,4465,4465,17
|
||
|
|
20230919,114800,172251980,4465,4470,4470,4465,5
|
||
|
|
20230919,114700,172229635,4465,4475,4475,4465,1239
|
||
|
|
20230919,114600,166686715,4475,4475,4475,4475,140
|
||
|
|
20230919,114500,166060215,4475,4475,4475,4475,0
|
||
|
|
20230919,114400,166060215,4475,4475,4475,4475,0
|
||
|
|
20230919,114300,166060215,4475,4475,4475,4475,0
|
||
|
|
20230919,114200,166060215,4475,4475,4475,4475,1
|
||
|
|
20230919,114100,166055740,4500,4500,4500,4500,0
|
||
|
|
20230919,114000,166055740,4500,4500,4500,4500,1
|
||
|
|
20230919,113900,166051240,4475,4475,4475,4475,0
|
||
|
|
20230919,113800,166051240,4475,4480,4500,4475,12
|
||
|
|
20230919,113700,165997285,4475,4475,4475,4475,0
|
||
|
|
20230919,113600,165997285,4475,4475,4475,4475,4
|
||
|
|
20230919,113500,165979385,4475,4490,4490,4475,4
|
||
|
|
20230919,113400,165961440,4475,4480,4480,4475,733
|
||
|
|
20230919,113300,162677650,4485,4490,4490,4485,296
|
||
|
|
20230919,113200,161349590,4500,4500,4500,4500,0
|
||
|
|
20230919,113100,161349590,4500,4500,4500,4500,0
|
||
|
|
20230919,113000,161349590,4500,4495,4505,4490,4627
|
||
|
|
20230919,112900,140555145,4505,4505,4505,4505,1
|
||
|
|
20230919,112800,140550640,4500,4500,4500,4500,4278
|
||
|
|
20230919,112700,121299640,4505,4505,4505,4505,0
|
||
|
|
20230919,112600,121299640,4505,4505,4505,4505,0
|
||
|
|
20230919,112500,121299640,4505,4500,4505,4500,735
|
||
|
|
20230919,112400,117991130,4505,4505,4505,4505,30
|
||
|
|
20230919,112300,117855980,4510,4510,4510,4510,0
|
||
|
|
20230919,112200,117855980,4510,4500,4510,4500,673
|
||
|
|
20230919,112100,114827470,4500,4500,4500,4500,59
|
||
|
|
20230919,112000,114561970,4510,4505,4510,4505,2
|
||
|
|
20230919,111900,114552955,4505,4510,4510,4505,10
|
||
|
|
20230919,111800,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111700,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111600,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111500,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111400,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111300,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111200,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111100,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,111000,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,110900,114507860,4510,4510,4510,4510,0
|
||
|
|
20230919,110800,114507860,4510,4510,4510,4510,100
|
||
|
|
20230919,110700,114056860,4510,4510,4510,4510,50
|
||
|
|
20230919,110600,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110500,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110400,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110300,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110200,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110100,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,110000,113831360,4510,4510,4510,4510,0
|
||
|
|
20230919,105900,113831360,4510,4510,4510,4505,48
|
||
|
|
20230919,105800,113615110,4505,4505,4505,4505,206
|
||
|
|
20230919,105700,112687080,4510,4505,4510,4505,251
|
||
|
|
20230919,105600,111556320,4505,4505,4505,4505,10
|
||
|
|
20230919,105500,111511270,4505,4505,4510,4505,769
|
||
|
|
20230919,105400,108046920,4510,4510,4510,4510,0
|
||
|
|
20230919,105300,108046920,4510,4510,4510,4510,0
|
||
|
|
20230919,105200,108046920,4510,4505,4510,4505,11
|
||
|
|
20230919,105100,107997360,4510,4510,4510,4510,10
|
||
|
|
20230919,105000,107952260,4510,4510,4510,4505,85
|
||
|
|
20230919,104900,107569060,4510,4510,4510,4510,0
|
||
|
|
20230919,104800,107569060,4510,4510,4510,4510,0
|
||
|
|
20230919,104700,107569060,4510,4505,4510,4505,31
|
||
|
|
20230919,104600,107429400,4510,4510,4510,4510,0
|
||
|
|
20230919,104500,107429400,4510,4510,4510,4505,73
|
||
|
|
20230919,104400,107100280,4505,4505,4505,4505,180
|
||
|
|
20230919,104300,106289380,4505,4510,4510,4505,224
|
||
|
|
20230919,104200,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,104100,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,104000,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103900,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103800,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103700,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103600,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103500,105280210,4525,4525,4525,4525,0
|
||
|
|
20230919,103400,105280210,4525,4515,4525,4515,9
|
||
|
|
20230919,103300,105239540,4515,4515,4515,4515,1
|
||
|
|
20230919,103200,105235025,4525,4525,4525,4525,0
|
||
|
|
20230919,103100,105235025,4525,4525,4525,4525,0
|
||
|
|
20230919,103000,105235025,4525,4525,4525,4525,0
|
||
|
|
20230919,102900,105235025,4525,4525,4525,4525,22
|
||
|
|
20230919,102800,105135475,4525,4525,4525,4525,0
|
||
|
|
20230919,102700,105135475,4525,4525,4525,4525,0
|
||
|
|
20230919,102600,105135475,4525,4525,4525,4525,0
|
||
|
|
20230919,102500,105135475,4525,4525,4525,4525,0
|
||
|
|
20230919,102400,105135475,4525,4525,4525,4525,0
|
||
|
|
20230919,102300,105135475,4525,4510,4525,4510,2
|
||
|
|
20230919,102200,105126440,4505,4520,4520,4505,8216
|
||
|
|
20230919,102100,68049510,4530,4530,4530,4530,300
|
||
|
|
20230919,102000,66690510,4530,4530,4530,4530,10
|
||
|
|
20230919,101900,66645210,4530,4530,4530,4530,0
|
||
|
|
20230919,101800,66645210,4530,4530,4530,4530,0
|
||
|
|
20230919,101700,66645210,4530,4530,4530,4530,1
|
||
|
|
20230919,101600,66640680,4520,4530,4530,4520,402
|
||
|
|
20230919,101500,64823630,4530,4530,4530,4530,0
|
||
|
|
20230919,101400,64823630,4530,4530,4530,4530,5
|
||
|
|
20230919,101300,64800980,4530,4530,4530,4530,0
|
||
|
|
20230919,101200,64800980,4530,4530,4530,4530,0
|
||
|
|
20230919,101100,64800980,4530,4520,4530,4520,10
|
||
|
|
20230919,101000,64755770,4525,4530,4530,4525,21
|
||
|
|
20230919,100900,64660740,4530,4530,4530,4525,50
|
||
|
|
20230919,100800,64434325,4530,4525,4530,4525,42
|
||
|
|
20230919,100700,64244215,4525,4530,4530,4525,20
|
||
|
|
20230919,100600,64153665,4530,4530,4530,4530,0
|
||
|
|
20230919,100500,64153665,4530,4520,4530,4520,2
|
||
|
|
20230919,100400,64144615,4530,4520,4530,4520,326
|
||
|
|
20230919,100300,62671085,4530,4530,4530,4530,0
|
||
|
|
20230919,100200,62671085,4530,4520,4530,4520,101
|
||
|
|
20230919,100100,62214555,4530,4530,4530,4530,1
|
||
|
|
20230919,100000,62210025,4520,4520,4530,4520,62
|
||
|
|
20230919,095900,61929775,4520,4520,4520,4520,306
|
||
|
|
20230919,095800,60546655,4520,4520,4520,4520,6
|
||
|
|
20230919,095700,60519535,4530,4530,4530,4530,0
|
||
|
|
20230919,095600,60519535,4530,4530,4530,4530,0
|
||
|
|
20230919,095500,60519535,4530,4530,4530,4530,1
|
||
|
|
20230919,095400,60515005,4510,4515,4515,4510,3138
|
||
|
|
20230919,095300,46360075,4530,4530,4530,4530,0
|
||
|
|
20230919,095200,46360075,4530,4530,4530,4530,0
|
||
|
|
20230919,095100,46360075,4530,4530,4530,4530,236
|
||
|
|
20230919,095000,45290995,4530,4530,4530,4530,0
|
||
|
|
20230919,094900,45290995,4530,4530,4530,4530,0
|
||
|
|
20230919,094800,45290995,4530,4515,4530,4515,1080
|
||
|
|
20230919,094700,40414780,4530,4530,4530,4530,0
|
||
|
|
20230919,094600,40414780,4530,4530,4530,4530,0
|
||
|
|
20230919,094500,40414780,4530,4530,4530,4530,0
|
||
|
|
20230919,094400,40414780,4530,4520,4530,4520,604
|
||
|
|
20230919,094300,37684690,4530,4530,4530,4530,0
|
||
|
|
20230919,094200,37684690,4530,4530,4530,4530,100
|
||
|
|
20230919,094100,37231690,4530,4520,4530,4520,200
|
||
|
|
20230919,094000,36327670,4520,4535,4535,4520,1005
|
||
|
|
20230919,093900,31782565,4535,4535,4535,4535,0
|
||
|
|
20230919,093800,31782565,4535,4535,4535,4535,0
|
||
|
|
20230919,093700,31782565,4535,4535,4535,4535,100
|
||
|
|
20230919,093600,31329065,4535,4535,4535,4535,6
|
||
|
|
20230919,093500,31301855,4525,4525,4525,4525,1
|
||
|
|
20230919,093400,31297330,4530,4530,4530,4530,996
|
||
|
|
20230919,093300,26785450,4535,4535,4535,4535,2
|
||
|
|
20230919,093200,26776380,4535,4535,4535,4535,0
|
||
|
|
20230919,093100,26776380,4535,4535,4535,4535,0
|
||
|
|
20230919,093000,26776380,4535,4535,4535,4535,230
|
||
|
|
20230919,092900,25733330,4535,4535,4535,4535,54
|
||
|
|
20230919,092800,25488440,4535,4525,4535,4525,536
|
||
|
|
20230919,092700,23062920,4520,4525,4525,4520,593
|
||
|
|
20230919,092600,20379695,4530,4530,4530,4530,202
|
||
|
|
20230919,092500,19464635,4530,4530,4530,4530,4
|
||
|
|
20230919,092400,19446515,4535,4525,4535,4525,305
|
||
|
|
20230919,092300,18065850,4525,4530,4530,4525,5
|
||
|
|
20230919,092200,18043220,4530,4530,4530,4530,30
|
||
|
|
20230919,092100,17907320,4525,4530,4530,4525,319
|
||
|
|
20230919,092000,16463085,4530,4530,4530,4530,1
|
||
|
|
20230919,091900,16458555,4550,4550,4550,4550,0
|
||
|
|
20230919,091800,16458555,4550,4550,4550,4550,1
|
||
|
|
20230919,091700,16454005,4530,4530,4530,4530,0
|
||
|
|
20230919,091600,16454005,4530,4530,4530,4530,50
|
||
|
|
20230919,091500,16227505,4530,4530,4530,4530,0
|
||
|
|
20230919,091400,16227505,4530,4530,4530,4530,3
|
||
|
|
20230919,091300,16213915,4530,4530,4530,4530,0
|
||
|
|
20230919,091200,16213915,4530,4530,4530,4530,0
|
||
|
|
20230919,091100,16213915,4530,4530,4530,4530,1
|
||
|
|
20230919,091000,16209385,4530,4540,4540,4530,222
|
||
|
|
20230919,090900,15203245,4535,4525,4535,4525,51
|
||
|
|
20230919,090800,14971970,4530,4530,4530,4530,1
|
||
|
|
20230919,090700,14967440,4530,4530,4530,4530,0
|
||
|
|
20230919,090600,14967440,4530,4530,4530,4530,17
|
||
|
|
20230919,090500,14890430,4530,4540,4540,4530,7
|
||
|
|
20230919,090400,14858710,4535,4535,4535,4535,0
|
||
|
|
20230919,090300,14858710,4535,4545,4545,4535,756
|
||
|
|
20230919,090200,11429090,4550,4550,4550,4550,1245
|
||
|
|
20230919,090100,5764340,4555,4555,4555,4555,20
|
||
|
|
20230919,090000,5673240,4590,4590,4590,4590,1236
|