615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191200,704932915,3575,3575,3575,3575,4429
|
|
20230907,191100,704932915,3575,3575,3575,3575,0
|
|
20230907,191000,704932915,3575,3575,3575,3575,0
|
|
20230907,190900,704932915,3575,3575,3575,3575,0
|
|
20230907,190800,704932915,3575,3575,3575,3575,0
|
|
20230907,190700,704932915,3575,3575,3575,3575,0
|
|
20230907,190600,704932915,3575,3575,3575,3575,0
|
|
20230907,190500,704932915,3575,3575,3575,3575,0
|
|
20230907,190400,704932915,3575,3575,3575,3575,0
|
|
20230907,190300,704932915,3575,3575,3575,3575,0
|
|
20230907,190200,704932915,3575,3575,3575,3575,0
|
|
20230907,190100,704932915,3575,3575,3575,3575,0
|
|
20230907,190000,704932915,3575,3575,3575,3575,0
|
|
20230907,185900,704932915,3575,3575,3575,3575,0
|
|
20230907,185800,704932915,3575,3575,3575,3575,0
|
|
20230907,185700,704932915,3575,3575,3575,3575,0
|
|
20230907,185600,704932915,3575,3575,3575,3575,0
|
|
20230907,185500,704932915,3575,3575,3575,3575,0
|
|
20230907,185400,704932915,3575,3575,3575,3575,0
|
|
20230907,185300,704932915,3575,3575,3575,3575,0
|
|
20230907,185200,704932915,3575,3575,3575,3575,0
|
|
20230907,185100,704932915,3575,3575,3575,3575,0
|
|
20230907,185000,704932915,3575,3575,3575,3575,0
|
|
20230907,184900,704932915,3575,3575,3575,3575,0
|
|
20230907,184800,704932915,3575,3575,3575,3575,0
|
|
20230907,184700,704932915,3575,3575,3575,3575,0
|
|
20230907,184600,704932915,3575,3575,3575,3575,0
|
|
20230907,184500,704932915,3575,3575,3575,3575,0
|
|
20230907,184400,704932915,3575,3575,3575,3575,0
|
|
20230907,184300,704932915,3575,3575,3575,3575,0
|
|
20230907,184200,704932915,3575,3575,3575,3575,4429
|
|
20230907,184100,704932915,3575,3575,3575,3575,0
|
|
20230907,184000,704932915,3575,3575,3575,3575,0
|
|
20230907,183900,704932915,3575,3575,3575,3575,0
|
|
20230907,183800,704932915,3575,3575,3575,3575,0
|
|
20230907,183700,704932915,3575,3575,3575,3575,0
|
|
20230907,183600,704932915,3575,3575,3575,3575,0
|
|
20230907,183500,704932915,3575,3575,3575,3575,0
|
|
20230907,183400,704932915,3575,3575,3575,3575,0
|
|
20230907,183300,704932915,3575,3575,3575,3575,0
|
|
20230907,183200,704932915,3575,3575,3575,3575,0
|
|
20230907,183100,704932915,3575,3575,3575,3575,0
|
|
20230907,183000,704932915,3575,3575,3575,3575,0
|
|
20230907,182900,704932915,3575,3575,3575,3575,0
|
|
20230907,182800,704932915,3575,3575,3575,3575,0
|
|
20230907,182700,704932915,3575,3575,3575,3575,0
|
|
20230907,182600,704932915,3575,3575,3575,3575,0
|
|
20230907,182500,704932915,3575,3575,3575,3575,0
|
|
20230907,182400,704932915,3575,3575,3575,3575,0
|
|
20230907,182300,704932915,3575,3575,3575,3575,0
|
|
20230907,182200,704932915,3575,3575,3575,3575,0
|
|
20230907,182100,704932915,3575,3575,3575,3575,0
|
|
20230907,182000,704932915,3575,3575,3575,3575,0
|
|
20230907,181900,704932915,3575,3575,3575,3575,0
|
|
20230907,181800,704932915,3575,3575,3575,3575,0
|
|
20230907,181700,704932915,3575,3575,3575,3575,0
|
|
20230907,181600,704932915,3575,3575,3575,3575,0
|
|
20230907,181500,704932915,3575,3575,3575,3575,0
|
|
20230907,181400,704932915,3575,3575,3575,3575,0
|
|
20230907,181300,704932915,3575,3575,3575,3575,0
|
|
20230907,181200,704932915,3575,3575,3575,3575,4429
|
|
20230907,181100,704932915,3575,3575,3575,3575,0
|
|
20230907,181000,704932915,3575,3575,3575,3575,0
|
|
20230907,180900,704932915,3575,3575,3575,3575,0
|
|
20230907,180800,704932915,3575,3575,3575,3575,0
|
|
20230907,180700,704932915,3575,3575,3575,3575,0
|
|
20230907,180600,704932915,3575,3575,3575,3575,0
|
|
20230907,180500,704932915,3575,3575,3575,3575,0
|
|
20230907,180400,704932915,3575,3575,3575,3575,0
|
|
20230907,180300,704932915,3575,3575,3575,3575,0
|
|
20230907,180200,704932915,3575,3575,3575,3575,0
|
|
20230907,180100,704932915,3575,3575,3575,3575,0
|
|
20230907,180000,704932915,3575,3575,3575,3575,0
|
|
20230907,175900,704932915,3575,3575,3575,3575,0
|
|
20230907,175800,704932915,3575,3575,3575,3575,0
|
|
20230907,175700,704932915,3575,3575,3575,3575,0
|
|
20230907,175600,704932915,3575,3575,3575,3575,0
|
|
20230907,175500,704932915,3575,3575,3575,3575,0
|
|
20230907,175400,704932915,3575,3575,3575,3575,0
|
|
20230907,175300,704932915,3575,3575,3575,3575,0
|
|
20230907,175200,704932915,3575,3575,3575,3575,0
|
|
20230907,175100,704932915,3575,3575,3575,3575,0
|
|
20230907,175000,704932915,3575,3575,3575,3575,0
|
|
20230907,174900,704932915,3575,3575,3575,3575,0
|
|
20230907,174800,704932915,3575,3575,3575,3575,0
|
|
20230907,174700,704932915,3575,3575,3575,3575,0
|
|
20230907,174600,704932915,3575,3575,3575,3575,0
|
|
20230907,174500,704932915,3575,3575,3575,3575,0
|
|
20230907,174400,704932915,3575,3575,3575,3575,0
|
|
20230907,174300,704932915,3575,3575,3575,3575,0
|
|
20230907,174200,704932915,3575,3575,3575,3575,4429
|
|
20230907,174100,704932915,3575,3575,3575,3575,0
|
|
20230907,174000,704932915,3575,3575,3575,3575,0
|
|
20230907,173900,704932915,3575,3575,3575,3575,0
|
|
20230907,173800,704932915,3575,3575,3575,3575,0
|
|
20230907,173700,704932915,3575,3575,3575,3575,0
|
|
20230907,173600,704932915,3575,3575,3575,3575,0
|
|
20230907,173500,704932915,3575,3575,3575,3575,0
|
|
20230907,173400,704932915,3575,3575,3575,3575,0
|
|
20230907,173300,704932915,3575,3575,3575,3575,0
|
|
20230907,173200,704932915,3575,3575,3575,3575,0
|
|
20230907,173100,704932915,3575,3575,3575,3575,0
|
|
20230907,173000,704932915,3575,3575,3575,3575,0
|
|
20230907,172900,704932915,3575,3575,3575,3575,0
|
|
20230907,172800,704932915,3575,3575,3575,3575,0
|
|
20230907,172700,704932915,3575,3575,3575,3575,0
|
|
20230907,172600,704932915,3575,3575,3575,3575,0
|
|
20230907,172500,704932915,3575,3575,3575,3575,0
|
|
20230907,172400,704932915,3575,3575,3575,3575,0
|
|
20230907,172300,704932915,3575,3575,3575,3575,0
|
|
20230907,172200,704932915,3575,3575,3575,3575,0
|
|
20230907,172100,704932915,3575,3575,3575,3575,0
|
|
20230907,172000,704932915,3575,3575,3575,3575,0
|
|
20230907,171900,704932915,3575,3575,3575,3575,0
|
|
20230907,171800,704932915,3575,3575,3575,3575,0
|
|
20230907,171700,704932915,3575,3575,3575,3575,0
|
|
20230907,171600,704932915,3575,3575,3575,3575,0
|
|
20230907,171500,704932915,3575,3575,3575,3575,0
|
|
20230907,171400,704932915,3575,3575,3575,3575,0
|
|
20230907,171300,704932915,3575,3575,3575,3575,0
|
|
20230907,171200,704932915,3575,3575,3575,3575,4429
|
|
20230907,171100,704932915,3575,3575,3575,3575,0
|
|
20230907,171000,704932915,3575,3575,3575,3575,0
|
|
20230907,170900,704932915,3575,3575,3575,3575,0
|
|
20230907,170800,704932915,3575,3575,3575,3575,0
|
|
20230907,170700,704932915,3575,3575,3575,3575,0
|
|
20230907,170600,704932915,3575,3575,3575,3575,0
|
|
20230907,170500,704932915,3575,3575,3575,3575,0
|
|
20230907,170400,704932915,3575,3575,3575,3575,0
|
|
20230907,170300,704932915,3575,3575,3575,3575,0
|
|
20230907,170200,704932915,3575,3575,3575,3575,0
|
|
20230907,170100,704932915,3575,3575,3575,3575,0
|
|
20230907,170000,704932915,3575,3575,3575,3575,0
|
|
20230907,165900,704932915,3575,3575,3575,3575,0
|
|
20230907,165800,704932915,3575,3575,3575,3575,0
|
|
20230907,165700,704932915,3575,3575,3575,3575,0
|
|
20230907,165600,704932915,3575,3575,3575,3575,0
|
|
20230907,165500,704932915,3575,3575,3575,3575,0
|
|
20230907,165400,704932915,3575,3575,3575,3575,0
|
|
20230907,165300,704932915,3575,3575,3575,3575,0
|
|
20230907,165200,704932915,3575,3575,3575,3575,0
|
|
20230907,165100,704932915,3575,3575,3575,3575,0
|
|
20230907,165000,704932915,3575,3575,3575,3575,0
|
|
20230907,164900,704932915,3575,3575,3575,3575,0
|
|
20230907,164800,704932915,3575,3575,3575,3575,0
|
|
20230907,164700,704932915,3575,3575,3575,3575,0
|
|
20230907,164600,704932915,3575,3575,3575,3575,0
|
|
20230907,164500,704932915,3575,3575,3575,3575,0
|
|
20230907,164400,704932915,3575,3575,3575,3575,0
|
|
20230907,164300,704932915,3575,3575,3575,3575,0
|
|
20230907,164200,704932915,3575,3575,3575,3575,4429
|
|
20230907,164100,704932915,3575,3575,3575,3575,0
|
|
20230907,164000,704932915,3575,3575,3575,3575,0
|
|
20230907,163900,704932915,3575,3575,3575,3575,0
|
|
20230907,163800,704932915,3575,3575,3575,3575,0
|
|
20230907,163700,704932915,3575,3575,3575,3575,0
|
|
20230907,163600,704932915,3575,3575,3575,3575,0
|
|
20230907,163500,704932915,3575,3575,3575,3575,0
|
|
20230907,163400,704932915,3575,3575,3575,3575,0
|
|
20230907,163300,704932915,3575,3575,3575,3575,0
|
|
20230907,163200,704932915,3575,3575,3575,3575,0
|
|
20230907,163100,704932915,3575,3575,3575,3575,0
|
|
20230907,163000,704932915,3575,3575,3575,3575,0
|
|
20230907,162900,704932915,3575,3575,3575,3575,0
|
|
20230907,162800,704932915,3575,3575,3575,3575,0
|
|
20230907,162700,704932915,3575,3575,3575,3575,0
|
|
20230907,162600,704932915,3575,3575,3575,3575,0
|
|
20230907,162500,704932915,3575,3575,3575,3575,0
|
|
20230907,162400,704932915,3575,3575,3575,3575,0
|
|
20230907,162300,704932915,3575,3575,3575,3575,0
|
|
20230907,162200,704932915,3575,3575,3575,3575,0
|
|
20230907,162100,704932915,3575,3575,3575,3575,0
|
|
20230907,162000,704932915,3575,3575,3575,3575,0
|
|
20230907,161900,704932915,3575,3575,3575,3575,0
|
|
20230907,161800,704932915,3575,3575,3575,3575,0
|
|
20230907,161700,704932915,3575,3575,3575,3575,0
|
|
20230907,161600,704932915,3575,3575,3575,3575,0
|
|
20230907,161500,704932915,3575,3575,3575,3575,0
|
|
20230907,161400,704932915,3575,3575,3575,3575,0
|
|
20230907,161300,704932915,3575,3575,3575,3575,0
|
|
20230907,161200,704932915,3575,3575,3575,3575,4429
|
|
20230907,161100,704932915,3575,3575,3575,3575,0
|
|
20230907,161000,704932915,3575,3575,3575,3575,0
|
|
20230907,160900,704932915,3575,3575,3575,3575,0
|
|
20230907,160800,704932915,3575,3575,3575,3575,0
|
|
20230907,160700,704932915,3575,3575,3575,3575,0
|
|
20230907,160600,704932915,3575,3575,3575,3575,0
|
|
20230907,160500,704932915,3575,3575,3575,3575,0
|
|
20230907,160400,704932915,3575,3575,3575,3575,0
|
|
20230907,160300,704932915,3575,3575,3575,3575,0
|
|
20230907,160200,704932915,3575,3575,3575,3575,0
|
|
20230907,160100,704932915,3575,3575,3575,3575,0
|
|
20230907,160000,704932915,3575,3575,3575,3575,0
|
|
20230907,155900,704932915,3575,3575,3575,3575,0
|
|
20230907,155800,704932915,3575,3575,3575,3575,0
|
|
20230907,155700,704932915,3575,3575,3575,3575,0
|
|
20230907,155600,704932915,3575,3575,3575,3575,0
|
|
20230907,155500,704932915,3575,3575,3575,3575,0
|
|
20230907,155400,704932915,3575,3575,3575,3575,0
|
|
20230907,155300,704932915,3575,3575,3575,3575,0
|
|
20230907,155200,704932915,3575,3575,3575,3575,0
|
|
20230907,155100,704932915,3575,3575,3575,3575,0
|
|
20230907,155000,704932915,3575,3575,3575,3575,0
|
|
20230907,154900,704932915,3575,3575,3575,3575,0
|
|
20230907,154800,704932915,3575,3575,3575,3575,0
|
|
20230907,154700,704932915,3575,3575,3575,3575,0
|
|
20230907,154600,704932915,3575,3575,3575,3575,0
|
|
20230907,154500,704932915,3575,3575,3575,3575,0
|
|
20230907,154400,704932915,3575,3575,3575,3575,0
|
|
20230907,154300,704932915,3575,3575,3575,3575,0
|
|
20230907,154200,704932915,3575,3575,3575,3575,4429
|
|
20230907,154100,704932915,3575,3575,3575,3575,0
|
|
20230907,154000,704932915,3575,3575,3575,3575,0
|
|
20230907,153900,704932915,3575,3575,3575,3575,0
|
|
20230907,153800,704932915,3575,3575,3575,3575,0
|
|
20230907,153700,704932915,3575,3575,3575,3575,0
|
|
20230907,153600,704932915,3575,3575,3575,3575,0
|
|
20230907,153500,704932915,3575,3575,3575,3575,0
|
|
20230907,153400,704932915,3575,3575,3575,3575,0
|
|
20230907,153300,704932915,3575,3575,3575,3575,0
|
|
20230907,153200,704932915,3575,3575,3575,3575,0
|
|
20230907,153100,704932915,3575,3575,3575,3575,0
|
|
20230907,153000,704932915,3575,3575,3575,3575,4429
|
|
20230907,152900,689099240,3575,3575,3575,3575,0
|
|
20230907,152800,689099240,3575,3575,3575,3575,0
|
|
20230907,152700,689099240,3575,3575,3575,3575,0
|
|
20230907,152600,689099240,3575,3575,3575,3575,0
|
|
20230907,152500,689099240,3575,3575,3575,3575,0
|
|
20230907,152400,689099240,3575,3575,3575,3575,0
|
|
20230907,152300,689099240,3575,3575,3575,3575,0
|
|
20230907,152200,689099240,3575,3575,3575,3575,0
|
|
20230907,152100,689099240,3575,3575,3575,3575,0
|
|
20230907,152000,689099240,3575,3575,3575,3575,0
|
|
20230907,151900,689099240,3575,3565,3575,3565,1844
|
|
20230907,151800,682515480,3565,3565,3565,3560,635
|
|
20230907,151700,680251710,3565,3560,3565,3560,1424
|
|
20230907,151600,675179825,3560,3550,3560,3550,1875
|
|
20230907,151500,668505875,3550,3550,3550,3550,1500
|
|
20230907,151400,663180875,3555,3555,3555,3555,1347
|
|
20230907,151300,658392290,3560,3560,3560,3560,296
|
|
20230907,151200,657338530,3560,3560,3570,3560,294
|
|
20230907,151100,656289460,3565,3565,3565,3565,100
|
|
20230907,151000,655932960,3570,3570,3570,3570,0
|
|
20230907,150900,655932960,3570,3555,3570,3555,2599
|
|
20230907,150800,646693365,3560,3570,3570,3560,1849
|
|
20230907,150700,640110575,3560,3565,3565,3560,525
|
|
20230907,150600,638240660,3565,3565,3565,3565,3
|
|
20230907,150500,638229965,3565,3565,3565,3565,192
|
|
20230907,150400,637545485,3565,3565,3565,3565,76
|
|
20230907,150300,637274545,3570,3570,3570,3570,29
|
|
20230907,150200,637171015,3565,3565,3565,3565,1090
|
|
20230907,150100,633285165,3565,3565,3570,3565,175
|
|
20230907,150000,632661215,3570,3565,3570,3565,776
|
|
20230907,145900,629892275,3560,3565,3565,3560,372
|
|
20230907,145800,628567655,3565,3555,3565,3555,54
|
|
20230907,145700,628375465,3550,3560,3560,3550,81
|
|
20230907,145600,628087215,3560,3550,3560,3550,744
|
|
20230907,145500,625445995,3550,3555,3555,3550,7358
|
|
20230907,145400,599323100,3560,3560,3560,3560,35
|
|
20230907,145300,599198500,3555,3555,3560,3555,522
|
|
20230907,145200,597342785,3555,3555,3560,3555,111
|
|
20230907,145100,596947930,3555,3555,3555,3555,1054
|
|
20230907,145000,593200960,3555,3560,3560,3555,2981
|
|
20230907,144900,582588720,3560,3560,3560,3560,23
|
|
20230907,144800,582506840,3565,3560,3565,3560,1131
|
|
20230907,144700,578474955,3565,3565,3570,3565,366
|
|
20230907,144600,577169165,3565,3565,3565,3565,200
|
|
20230907,144500,576456165,3565,3565,3565,3565,11
|
|
20230907,144400,576416950,3565,3570,3570,3565,22
|
|
20230907,144300,576338465,3565,3570,3570,3565,19
|
|
20230907,144200,576270725,3565,3565,3565,3565,12
|
|
20230907,144100,576227945,3560,3570,3570,3560,21
|
|
20230907,144000,576153085,3565,3560,3565,3560,445
|
|
20230907,143900,574566715,3560,3560,3560,3560,11
|
|
20230907,143800,574527555,3560,3560,3560,3560,4526
|
|
20230907,143700,558414995,3565,3560,3565,3560,105
|
|
20230907,143600,558041175,3560,3560,3560,3560,11
|
|
20230907,143500,558002015,3565,3560,3565,3560,111
|
|
20230907,143400,557606355,3565,3565,3565,3560,440
|
|
20230907,143300,556037810,3560,3565,3565,3560,331
|
|
20230907,143200,554857850,3565,3565,3565,3565,41
|
|
20230907,143100,554711685,3565,3565,3565,3565,11
|
|
20230907,143000,554672470,3565,3565,3565,3565,308
|
|
20230907,142900,553574450,3565,3570,3570,3565,495
|
|
20230907,142800,551808260,3570,3570,3570,3570,498
|
|
20230907,142700,550030400,3570,3570,3570,3570,29
|
|
20230907,142600,549926870,3570,3570,3570,3570,11
|
|
20230907,142500,549887600,3565,3575,3575,3565,36
|
|
20230907,142400,549759065,3575,3560,3575,3555,4350
|
|
20230907,142300,534251595,3555,3555,3560,3555,1763
|
|
20230907,142200,527980680,3555,3565,3565,3555,3677
|
|
20230907,142100,514887820,3565,3575,3580,3565,2121
|
|
20230907,142000,507326340,3570,3565,3575,3565,426
|
|
20230907,141900,505805005,3570,3565,3570,3565,50
|
|
20230907,141800,505626610,3570,3570,3570,3570,477
|
|
20230907,141700,503923720,3570,3575,3575,3570,12
|
|
20230907,141600,503880875,3565,3565,3565,3565,1019
|
|
20230907,141500,500248140,3570,3570,3570,3570,10
|
|
20230907,141400,500212440,3570,3575,3575,3565,3229
|
|
20230907,141300,488684135,3575,3575,3580,3575,841
|
|
20230907,141200,485676410,3580,3575,3580,3575,13
|
|
20230907,141100,485629930,3575,3575,3575,3575,14
|
|
20230907,141000,485579880,3575,3575,3580,3575,174
|
|
20230907,140900,484957670,3575,3580,3580,3575,14
|
|
20230907,140800,484907605,3580,3575,3580,3575,31
|
|
20230907,140700,484796680,3580,3575,3580,3575,41
|
|
20230907,140600,484649955,3575,3575,3575,3575,11
|
|
20230907,140500,484610630,3580,3580,3580,3575,512
|
|
20230907,140400,482777725,3575,3575,3575,3575,11
|
|
20230907,140300,482738400,3575,3575,3575,3575,226
|
|
20230907,140200,481930450,3575,3585,3585,3575,6
|
|
20230907,140100,481908950,3575,3575,3575,3575,12
|
|
20230907,140000,481866050,3575,3575,3575,3575,11
|
|
20230907,135900,481826725,3575,3575,3575,3575,693
|
|
20230907,135800,479349250,3575,3580,3580,3575,321
|
|
20230907,135700,478201625,3575,3580,3585,3575,1228
|
|
20230907,135600,473811380,3580,3575,3580,3575,39
|
|
20230907,135500,473671815,3575,3580,3580,3575,2536
|
|
20230907,135400,464605060,3585,3580,3585,3580,3616
|
|
20230907,135300,451659755,3585,3590,3590,3585,6657
|
|
20230907,135200,427768650,3590,3595,3595,3590,515
|
|
20230907,135100,425918300,3590,3590,3590,3590,11
|
|
20230907,135000,425878810,3590,3605,3605,3590,14
|
|
20230907,134900,425828505,3595,3590,3595,3590,111
|
|
20230907,134800,425429515,3590,3590,3590,3590,511
|
|
20230907,134700,423595025,3595,3590,3595,3590,211
|
|
20230907,134600,422836535,3590,3590,3590,3590,11
|
|
20230907,134500,422797045,3590,3590,3590,3590,11
|
|
20230907,134400,422757555,3595,3595,3595,3595,5
|
|
20230907,134300,422739580,3590,3590,3590,3590,11
|
|
20230907,134200,422700090,3590,3590,3590,3590,37
|
|
20230907,134100,422567260,3590,3595,3595,3590,225
|
|
20230907,134000,421759460,3595,3595,3595,3595,0
|
|
20230907,133900,421759460,3595,3595,3595,3595,739
|
|
20230907,133800,419102755,3595,3595,3595,3595,0
|
|
20230907,133700,419102755,3595,3595,3595,3595,0
|
|
20230907,133600,419102755,3595,3600,3600,3595,200
|
|
20230907,133500,418383750,3610,3610,3610,3610,0
|
|
20230907,133400,418383750,3610,3610,3610,3610,0
|
|
20230907,133300,418383750,3610,3610,3610,3610,1
|
|
20230907,133200,418380140,3610,3610,3610,3610,0
|
|
20230907,133100,418380140,3610,3610,3610,3610,0
|
|
20230907,133000,418380140,3610,3610,3610,3610,10
|
|
20230907,132900,418344040,3610,3590,3610,3590,21
|
|
20230907,132800,418268430,3590,3595,3595,3590,300
|
|
20230907,132700,417191425,3610,3610,3610,3610,11
|
|
20230907,132600,417151715,3610,3610,3610,3610,1
|
|
20230907,132500,417148105,3590,3595,3595,3590,1300
|
|
20230907,132400,412475790,3595,3595,3595,3595,0
|
|
20230907,132300,412475790,3595,3595,3595,3595,0
|
|
20230907,132200,412475790,3595,3595,3595,3595,29
|
|
20230907,132100,412371535,3595,3610,3610,3595,6
|
|
20230907,132000,412349950,3595,3595,3595,3595,300
|
|
20230907,131900,411271450,3610,3610,3610,3610,0
|
|
20230907,131800,411271450,3610,3610,3610,3610,0
|
|
20230907,131700,411271450,3610,3610,3610,3610,1
|
|
20230907,131600,411267840,3595,3595,3595,3595,0
|
|
20230907,131500,411267840,3595,3595,3610,3595,11
|
|
20230907,131400,411228280,3595,3595,3595,3595,0
|
|
20230907,131300,411228280,3595,3600,3600,3595,2420
|
|
20230907,131200,402528140,3610,3610,3610,3610,0
|
|
20230907,131100,402528140,3610,3610,3610,3610,0
|
|
20230907,131000,402528140,3610,3610,3610,3610,0
|
|
20230907,130900,402528140,3610,3610,3610,3610,27
|
|
20230907,130800,402430670,3595,3595,3595,3595,0
|
|
20230907,130700,402430670,3595,3595,3595,3595,7
|
|
20230907,130600,402405505,3595,3595,3595,3595,4112
|
|
20230907,130500,387622865,3595,3595,3595,3595,688
|
|
20230907,130400,385149505,3595,3600,3600,3595,2758
|
|
20230907,130300,375233540,3615,3615,3615,3615,0
|
|
20230907,130200,375233540,3615,3615,3615,3615,1
|
|
20230907,130100,375229925,3615,3615,3615,3615,0
|
|
20230907,130000,375229925,3615,3615,3615,3615,0
|
|
20230907,125900,375229925,3615,3615,3615,3615,8
|
|
20230907,125800,375201005,3615,3615,3615,3615,0
|
|
20230907,125700,375201005,3615,3615,3615,3615,902
|
|
20230907,125600,371940275,3615,3600,3615,3595,377
|
|
20230907,125500,370583160,3600,3600,3600,3600,842
|
|
20230907,125400,367551960,3595,3605,3605,3595,539
|
|
20230907,125300,365611145,3605,3605,3605,3605,8
|
|
20230907,125200,365582305,3610,3605,3610,3605,361
|
|
20230907,125100,364279415,3620,3620,3620,3620,0
|
|
20230907,125000,364279415,3620,3620,3620,3620,0
|
|
20230907,124900,364279415,3620,3620,3620,3620,0
|
|
20230907,124800,364279415,3620,3620,3620,3620,0
|
|
20230907,124700,364279415,3620,3620,3620,3620,0
|
|
20230907,124600,364279415,3620,3615,3620,3615,90
|
|
20230907,124500,363954020,3615,3615,3615,3615,100
|
|
20230907,124400,363592520,3615,3615,3615,3615,0
|
|
20230907,124300,363592520,3615,3610,3615,3610,200
|
|
20230907,124200,362869525,3615,3605,3615,3605,6
|
|
20230907,124100,362847875,3605,3605,3605,3605,0
|
|
20230907,124000,362847875,3605,3605,3605,3605,0
|
|
20230907,123900,362847875,3605,3605,3605,3605,4
|
|
20230907,123800,362833455,3595,3600,3600,3595,1001
|
|
20230907,123700,359234825,3600,3605,3605,3600,308
|
|
20230907,123600,358125485,3600,3600,3600,3600,803
|
|
20230907,123500,355234685,3600,3600,3600,3600,0
|
|
20230907,123400,355234685,3600,3600,3600,3600,0
|
|
20230907,123300,355234685,3600,3600,3600,3600,0
|
|
20230907,123200,355234685,3600,3605,3605,3600,284
|
|
20230907,123100,354212215,3600,3600,3600,3600,201
|
|
20230907,123000,353488615,3600,3600,3600,3600,151
|
|
20230907,122900,352945015,3605,3605,3605,3605,8
|
|
20230907,122800,352916175,3605,3605,3605,3605,138
|
|
20230907,122700,352418685,3600,3600,3600,3600,81
|
|
20230907,122600,352127085,3605,3605,3605,3605,59
|
|
20230907,122500,351914390,3605,3605,3605,3605,100
|
|
20230907,122400,351553890,3600,3600,3600,3600,71
|
|
20230907,122300,351298290,3595,3600,3600,3595,137
|
|
20230907,122200,350805130,3600,3600,3600,3600,1600
|
|
20230907,122100,345045130,3600,3605,3605,3600,200
|
|
20230907,122000,344324280,3605,3605,3605,3605,600
|
|
20230907,121900,342161280,3605,3605,3605,3605,100
|
|
20230907,121800,341800780,3605,3605,3605,3605,0
|
|
20230907,121700,341800780,3605,3605,3605,3605,1
|
|
20230907,121600,341797175,3605,3605,3605,3605,0
|
|
20230907,121500,341797175,3605,3605,3605,3605,0
|
|
20230907,121400,341797175,3605,3605,3605,3605,210
|
|
20230907,121300,341040125,3605,3605,3605,3605,100
|
|
20230907,121200,340679625,3605,3605,3605,3605,0
|
|
20230907,121100,340679625,3605,3605,3605,3605,0
|
|
20230907,121000,340679625,3605,3605,3605,3605,758
|
|
20230907,120900,337947035,3605,3605,3605,3605,0
|
|
20230907,120800,337947035,3605,3605,3605,3605,0
|
|
20230907,120700,337947035,3605,3605,3605,3605,0
|
|
20230907,120600,337947035,3605,3605,3605,3605,555
|
|
20230907,120500,335946260,3610,3610,3610,3610,939
|
|
20230907,120400,332556470,3610,3610,3610,3610,0
|
|
20230907,120300,332556470,3610,3610,3610,3610,100
|
|
20230907,120200,332195470,3610,3610,3610,3610,0
|
|
20230907,120100,332195470,3610,3610,3610,3610,1
|
|
20230907,120000,332191860,3635,3635,3635,3635,0
|
|
20230907,115900,332191860,3635,3620,3635,3620,2
|
|
20230907,115800,332184605,3605,3625,3625,3605,501
|
|
20230907,115700,330378480,3610,3610,3610,3610,1516
|
|
20230907,115600,324905720,3635,3635,3635,3635,0
|
|
20230907,115500,324905720,3635,3635,3635,3635,926
|
|
20230907,115400,321539710,3610,3630,3630,3605,6616
|
|
20230907,115300,297656845,3655,3655,3655,3655,10
|
|
20230907,115200,297620295,3660,3630,3660,3630,5172
|
|
20230907,115100,278737090,3630,3630,3630,3630,0
|
|
20230907,115000,278737090,3630,3625,3630,3625,546
|
|
20230907,114900,276757835,3625,3605,3625,3605,331
|
|
20230907,114800,275560350,3605,3605,3605,3605,0
|
|
20230907,114700,275560350,3605,3605,3605,3605,0
|
|
20230907,114600,275560350,3605,3605,3605,3605,0
|
|
20230907,114500,275560350,3605,3620,3620,3605,29
|
|
20230907,114400,275455385,3620,3620,3620,3620,0
|
|
20230907,114300,275455385,3620,3620,3620,3620,0
|
|
20230907,114200,275455385,3620,3620,3620,3620,1
|
|
20230907,114100,275451765,3620,3620,3620,3620,0
|
|
20230907,114000,275451765,3620,3620,3620,3620,1
|
|
20230907,113900,275448145,3625,3625,3625,3625,0
|
|
20230907,113800,275448145,3625,3625,3625,3625,0
|
|
20230907,113700,275448145,3625,3625,3625,3625,0
|
|
20230907,113600,275448145,3625,3625,3625,3625,0
|
|
20230907,113500,275448145,3625,3625,3625,3625,0
|
|
20230907,113400,275448145,3625,3625,3625,3625,31
|
|
20230907,113300,275335770,3600,3610,3610,3600,477
|
|
20230907,113200,273615180,3625,3625,3625,3625,100
|
|
20230907,113100,273252680,3610,3615,3615,3610,270
|
|
20230907,113000,272277960,3640,3640,3640,3640,0
|
|
20230907,112900,272277960,3640,3640,3640,3640,10
|
|
20230907,112800,272241560,3645,3610,3645,3610,306
|
|
20230907,112700,271128380,3630,3630,3630,3630,0
|
|
20230907,112600,271128380,3630,3630,3630,3630,0
|
|
20230907,112500,271128380,3630,3630,3630,3630,100
|
|
20230907,112400,270765380,3630,3630,3630,3630,1000
|
|
20230907,112300,267135380,3630,3630,3630,3630,0
|
|
20230907,112200,267135380,3630,3630,3630,3630,0
|
|
20230907,112100,267135380,3630,3630,3630,3630,0
|
|
20230907,112000,267135380,3630,3630,3630,3630,0
|
|
20230907,111900,267135380,3630,3630,3630,3630,0
|
|
20230907,111800,267135380,3630,3630,3630,3630,14
|
|
20230907,111700,267084560,3630,3630,3630,3630,0
|
|
20230907,111600,267084560,3630,3630,3630,3630,90
|
|
20230907,111500,266757860,3635,3635,3635,3635,0
|
|
20230907,111400,266757860,3635,3630,3635,3630,100
|
|
20230907,111300,266394785,3635,3635,3635,3635,0
|
|
20230907,111200,266394785,3635,3625,3635,3625,100
|
|
20230907,111100,266031380,3605,3610,3640,3605,801
|
|
20230907,111000,263129780,3600,3610,3610,3600,93
|
|
20230907,110900,262794730,3610,3610,3610,3610,1
|
|
20230907,110800,262791120,3610,3595,3610,3595,2
|
|
20230907,110700,262783915,3610,3610,3610,3610,0
|
|
20230907,110600,262783915,3610,3610,3610,3610,0
|
|
20230907,110500,262783915,3610,3610,3610,3610,0
|
|
20230907,110400,262783915,3610,3610,3610,3610,0
|
|
20230907,110300,262783915,3610,3590,3610,3590,123
|
|
20230907,110200,262342325,3590,3600,3605,3590,2155
|
|
20230907,110100,254587530,3600,3590,3600,3590,16
|
|
20230907,110000,254530080,3600,3590,3600,3590,3
|
|
20230907,105900,254519300,3600,3600,3600,3600,0
|
|
20230907,105800,254519300,3600,3595,3600,3595,12
|
|
20230907,105700,254476150,3600,3590,3600,3590,1018
|
|
20230907,105600,250821520,3590,3590,3590,3590,1
|
|
20230907,105500,250817930,3595,3595,3595,3595,41
|
|
20230907,105400,250670535,3595,3595,3595,3595,123
|
|
20230907,105300,250228350,3595,3595,3595,3590,1036
|
|
20230907,105200,246504935,3590,3590,3600,3590,459
|
|
20230907,105100,244855615,3600,3600,3600,3600,1
|
|
20230907,105000,244852015,3590,3595,3595,3590,467
|
|
20230907,104900,243173175,3595,3595,3595,3595,494
|
|
20230907,104800,241397245,3595,3595,3595,3595,0
|
|
20230907,104700,241397245,3595,3590,3595,3590,2132
|
|
20230907,104600,233743355,3595,3595,3595,3595,58
|
|
20230907,104500,233534845,3595,3600,3600,3590,23
|
|
20230907,104400,233452060,3600,3595,3600,3595,424
|
|
20230907,104300,231927765,3595,3600,3600,3595,1133
|
|
20230907,104200,227854480,3600,3600,3600,3600,114
|
|
20230907,104100,227444080,3600,3600,3600,3600,0
|
|
20230907,104000,227444080,3600,3615,3615,3600,26
|
|
20230907,103900,227350180,3620,3600,3620,3595,457
|
|
20230907,103800,225706015,3620,3605,3620,3605,28
|
|
20230907,103700,225605060,3600,3600,3600,3600,400
|
|
20230907,103600,224165060,3605,3605,3605,3605,3
|
|
20230907,103500,224154245,3615,3615,3615,3615,100
|
|
20230907,103400,223792745,3615,3600,3615,3600,14
|
|
20230907,103300,223742315,3615,3600,3615,3595,216
|
|
20230907,103200,222964720,3615,3615,3615,3615,2
|
|
20230907,103100,222957490,3595,3590,3595,3590,702
|
|
20230907,103000,220436520,3595,3610,3610,3595,9112
|
|
20230907,102900,187626395,3605,3605,3605,3605,735
|
|
20230907,102800,184976720,3620,3610,3620,3610,238
|
|
20230907,102700,184117530,3620,3610,3620,3610,316
|
|
20230907,102600,182976760,3625,3625,3625,3625,0
|
|
20230907,102500,182976760,3625,3625,3625,3625,0
|
|
20230907,102400,182976760,3625,3625,3625,3625,20
|
|
20230907,102300,182904260,3625,3625,3625,3625,1
|
|
20230907,102200,182900635,3610,3610,3610,3610,30
|
|
20230907,102100,182792335,3625,3625,3625,3625,0
|
|
20230907,102000,182792335,3625,3625,3625,3625,0
|
|
20230907,101900,182792335,3625,3625,3625,3625,0
|
|
20230907,101800,182792335,3625,3625,3625,3605,402
|
|
20230907,101700,181342435,3605,3610,3625,3605,2707
|
|
20230907,101600,171582770,3625,3605,3625,3605,138
|
|
20230907,101500,171085245,3620,3620,3620,3620,1
|
|
20230907,101400,171081625,3630,3625,3630,3625,484
|
|
20230907,101300,169325205,3630,3630,3630,3605,1823
|
|
20230907,101200,162720555,3610,3610,3610,3610,169
|
|
20230907,101100,162110465,3610,3605,3610,3605,111
|
|
20230907,101000,161710255,3610,3610,3610,3610,37
|
|
20230907,100900,161576685,3610,3615,3615,3610,101
|
|
20230907,100800,161212070,3630,3630,3630,3630,100
|
|
20230907,100700,160849070,3630,3630,3630,3630,10
|
|
20230907,100600,160812770,3630,3605,3630,3605,432
|
|
20230907,100500,159254285,3630,3610,3645,3610,614
|
|
20230907,100400,157031380,3605,3610,3610,3605,130
|
|
20230907,100300,156562580,3610,3605,3610,3600,2238
|
|
20230907,100200,148493230,3605,3610,3610,3605,2269
|
|
20230907,100100,140312670,3610,3615,3615,3610,3814
|
|
20230907,100000,126535275,3620,3615,3620,3615,375
|
|
20230907,095900,125179580,3620,3615,3620,3615,664
|
|
20230907,095800,122779150,3620,3620,3620,3615,1631
|
|
20230907,095700,116881585,3620,3615,3620,3615,3009
|
|
20230907,095600,106003050,3620,3615,3620,3615,203
|
|
20230907,095500,105268195,3620,3615,3620,3615,131
|
|
20230907,095400,104794625,3620,3620,3620,3620,76
|
|
20230907,095300,104519505,3620,3625,3625,3620,846
|
|
20230907,095200,101456975,3625,3625,3625,3625,620
|
|
20230907,095100,99209475,3635,3635,3635,3625,42
|
|
20230907,095000,99056965,3645,3645,3645,3645,0
|
|
20230907,094900,99056965,3645,3645,3650,3615,6039
|
|
20230907,094800,77172640,3635,3635,3635,3635,410
|
|
20230907,094700,75682290,3650,3650,3650,3645,51
|
|
20230907,094600,75496295,3635,3640,3640,3635,3987
|
|
20230907,094500,60999270,3650,3650,3650,3650,0
|
|
20230907,094400,60999270,3650,3650,3650,3650,50
|
|
20230907,094300,60816770,3655,3655,3655,3655,0
|
|
20230907,094200,60816770,3655,3655,3655,3655,105
|
|
20230907,094100,60432995,3655,3645,3655,3645,5
|
|
20230907,094000,60414740,3650,3635,3650,3635,81
|
|
20230907,093900,60120290,3640,3650,3650,3640,514
|
|
20230907,093800,58249310,3655,3655,3655,3655,1
|
|
20230907,093700,58245655,3655,3655,3655,3655,8
|
|
20230907,093600,58216415,3655,3640,3655,3640,42
|
|
20230907,093500,58063445,3635,3640,3640,3635,77
|
|
20230907,093400,57783475,3640,3640,3640,3635,719
|
|
20230907,093300,55168145,3640,3640,3640,3640,934
|
|
20230907,093200,51768385,3660,3660,3660,3640,2340
|
|
20230907,093100,43239245,3660,3645,3660,3645,12
|
|
20230907,093000,43195340,3650,3650,3665,3650,93
|
|
20230907,092900,42855875,3665,3665,3665,3665,0
|
|
20230907,092800,42855875,3665,3665,3665,3665,25
|
|
20230907,092700,42764250,3670,3670,3670,3670,0
|
|
20230907,092600,42764250,3670,3670,3670,3670,0
|
|
20230907,092500,42764250,3670,3670,3670,3670,1
|
|
20230907,092400,42760580,3670,3670,3670,3670,60
|
|
20230907,092300,42540380,3670,3670,3670,3670,0
|
|
20230907,092200,42540380,3670,3645,3670,3645,983
|
|
20230907,092100,38956670,3645,3645,3645,3645,25
|
|
20230907,092000,38865545,3645,3660,3660,3645,1016
|
|
20230907,091900,35147075,3660,3660,3660,3660,0
|
|
20230907,091800,35147075,3660,3645,3660,3645,220
|
|
20230907,091700,34344875,3665,3665,3665,3665,101
|
|
20230907,091600,33974710,3665,3665,3665,3665,0
|
|
20230907,091500,33974710,3665,3650,3665,3640,889
|
|
20230907,091400,30736205,3650,3650,3650,3650,1
|
|
20230907,091300,30732555,3640,3640,3650,3635,69
|
|
20230907,091200,30481390,3650,3650,3650,3650,28
|
|
20230907,091100,30379190,3650,3650,3650,3635,5
|
|
20230907,091000,30360985,3635,3655,3655,3635,2225
|
|
20230907,090900,22260285,3675,3655,3675,3655,4
|
|
20230907,090800,22245645,3675,3670,3675,3670,152
|
|
20230907,090700,21687050,3650,3670,3670,3650,574
|
|
20230907,090600,19585790,3670,3665,3670,3665,3
|
|
20230907,090500,19574790,3650,3655,3655,3650,151
|
|
20230907,090400,19023385,3670,3650,3670,3650,255
|
|
20230907,090300,18092615,3670,3665,3670,3640,1453
|
|
20230907,090200,12796480,3660,3645,3660,3645,802
|
|
20230907,090100,9864910,3645,3660,3660,3645,900
|
|
20230907,090000,6573560,3660,3635,3720,3635,1804
|