611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190800,547884040,3660,3660,3660,3660,1583
|
|
20230911,190700,547884040,3660,3660,3660,3660,0
|
|
20230911,190600,547884040,3660,3660,3660,3660,0
|
|
20230911,190500,547884040,3660,3660,3660,3660,0
|
|
20230911,190400,547884040,3660,3660,3660,3660,0
|
|
20230911,190300,547884040,3660,3660,3660,3660,0
|
|
20230911,190200,547884040,3660,3660,3660,3660,0
|
|
20230911,190100,547884040,3660,3660,3660,3660,0
|
|
20230911,190000,547884040,3660,3660,3660,3660,0
|
|
20230911,185900,547884040,3660,3660,3660,3660,0
|
|
20230911,185800,547884040,3660,3660,3660,3660,0
|
|
20230911,185700,547884040,3660,3660,3660,3660,0
|
|
20230911,185600,547884040,3660,3660,3660,3660,0
|
|
20230911,185500,547884040,3660,3660,3660,3660,0
|
|
20230911,185400,547884040,3660,3660,3660,3660,0
|
|
20230911,185300,547884040,3660,3660,3660,3660,0
|
|
20230911,185200,547884040,3660,3660,3660,3660,0
|
|
20230911,185100,547884040,3660,3660,3660,3660,0
|
|
20230911,185000,547884040,3660,3660,3660,3660,0
|
|
20230911,184900,547884040,3660,3660,3660,3660,0
|
|
20230911,184800,547884040,3660,3660,3660,3660,0
|
|
20230911,184700,547884040,3660,3660,3660,3660,0
|
|
20230911,184600,547884040,3660,3660,3660,3660,0
|
|
20230911,184500,547884040,3660,3660,3660,3660,0
|
|
20230911,184400,547884040,3660,3660,3660,3660,0
|
|
20230911,184300,547884040,3660,3660,3660,3660,0
|
|
20230911,184200,547884040,3660,3660,3660,3660,0
|
|
20230911,184100,547884040,3660,3660,3660,3660,0
|
|
20230911,184000,547884040,3660,3660,3660,3660,0
|
|
20230911,183900,547884040,3660,3660,3660,3660,0
|
|
20230911,183800,547884040,3660,3660,3660,3660,1583
|
|
20230911,183700,547884040,3660,3660,3660,3660,0
|
|
20230911,183600,547884040,3660,3660,3660,3660,0
|
|
20230911,183500,547884040,3660,3660,3660,3660,0
|
|
20230911,183400,547884040,3660,3660,3660,3660,0
|
|
20230911,183300,547884040,3660,3660,3660,3660,0
|
|
20230911,183200,547884040,3660,3660,3660,3660,0
|
|
20230911,183100,547884040,3660,3660,3660,3660,0
|
|
20230911,183000,547884040,3660,3660,3660,3660,0
|
|
20230911,182900,547884040,3660,3660,3660,3660,0
|
|
20230911,182800,547884040,3660,3660,3660,3660,0
|
|
20230911,182700,547884040,3660,3660,3660,3660,0
|
|
20230911,182600,547884040,3660,3660,3660,3660,0
|
|
20230911,182500,547884040,3660,3660,3660,3660,0
|
|
20230911,182400,547884040,3660,3660,3660,3660,0
|
|
20230911,182300,547884040,3660,3660,3660,3660,0
|
|
20230911,182200,547884040,3660,3660,3660,3660,0
|
|
20230911,182100,547884040,3660,3660,3660,3660,0
|
|
20230911,182000,547884040,3660,3660,3660,3660,0
|
|
20230911,181900,547884040,3660,3660,3660,3660,0
|
|
20230911,181800,547884040,3660,3660,3660,3660,0
|
|
20230911,181700,547884040,3660,3660,3660,3660,0
|
|
20230911,181600,547884040,3660,3660,3660,3660,0
|
|
20230911,181500,547884040,3660,3660,3660,3660,0
|
|
20230911,181400,547884040,3660,3660,3660,3660,0
|
|
20230911,181300,547884040,3660,3660,3660,3660,0
|
|
20230911,181200,547884040,3660,3660,3660,3660,0
|
|
20230911,181100,547884040,3660,3660,3660,3660,0
|
|
20230911,181000,547884040,3660,3660,3660,3660,0
|
|
20230911,180900,547884040,3660,3660,3660,3660,0
|
|
20230911,180800,547884040,3660,3660,3660,3660,1583
|
|
20230911,180700,547884040,3660,3660,3660,3660,0
|
|
20230911,180600,547884040,3660,3660,3660,3660,0
|
|
20230911,180500,547884040,3660,3660,3660,3660,0
|
|
20230911,180400,547884040,3660,3660,3660,3660,0
|
|
20230911,180300,547884040,3660,3660,3660,3660,0
|
|
20230911,180200,547884040,3660,3660,3660,3660,0
|
|
20230911,180100,547884040,3660,3660,3660,3660,0
|
|
20230911,180000,547884040,3660,3660,3660,3660,0
|
|
20230911,175900,547884040,3660,3660,3660,3660,0
|
|
20230911,175800,547884040,3660,3660,3660,3660,0
|
|
20230911,175700,547884040,3660,3660,3660,3660,0
|
|
20230911,175600,547884040,3660,3660,3660,3660,0
|
|
20230911,175500,547884040,3660,3660,3660,3660,0
|
|
20230911,175400,547884040,3660,3660,3660,3660,0
|
|
20230911,175300,547884040,3660,3660,3660,3660,0
|
|
20230911,175200,547884040,3660,3660,3660,3660,0
|
|
20230911,175100,547884040,3660,3660,3660,3660,0
|
|
20230911,175000,547884040,3660,3660,3660,3660,0
|
|
20230911,174900,547884040,3660,3660,3660,3660,0
|
|
20230911,174800,547884040,3660,3660,3660,3660,0
|
|
20230911,174700,547884040,3660,3660,3660,3660,0
|
|
20230911,174600,547884040,3660,3660,3660,3660,0
|
|
20230911,174500,547884040,3660,3660,3660,3660,0
|
|
20230911,174400,547884040,3660,3660,3660,3660,0
|
|
20230911,174300,547884040,3660,3660,3660,3660,0
|
|
20230911,174200,547884040,3660,3660,3660,3660,0
|
|
20230911,174100,547884040,3660,3660,3660,3660,0
|
|
20230911,174000,547884040,3660,3660,3660,3660,0
|
|
20230911,173900,547884040,3660,3660,3660,3660,0
|
|
20230911,173800,547884040,3660,3660,3660,3660,1583
|
|
20230911,173700,547884040,3660,3660,3660,3660,0
|
|
20230911,173600,547884040,3660,3660,3660,3660,0
|
|
20230911,173500,547884040,3660,3660,3660,3660,0
|
|
20230911,173400,547884040,3660,3660,3660,3660,0
|
|
20230911,173300,547884040,3660,3660,3660,3660,0
|
|
20230911,173200,547884040,3660,3660,3660,3660,0
|
|
20230911,173100,547884040,3660,3660,3660,3660,0
|
|
20230911,173000,547884040,3660,3660,3660,3660,0
|
|
20230911,172900,547884040,3660,3660,3660,3660,0
|
|
20230911,172800,547884040,3660,3660,3660,3660,0
|
|
20230911,172700,547884040,3660,3660,3660,3660,0
|
|
20230911,172600,547884040,3660,3660,3660,3660,0
|
|
20230911,172500,547884040,3660,3660,3660,3660,0
|
|
20230911,172400,547884040,3660,3660,3660,3660,0
|
|
20230911,172300,547884040,3660,3660,3660,3660,0
|
|
20230911,172200,547884040,3660,3660,3660,3660,0
|
|
20230911,172100,547884040,3660,3660,3660,3660,0
|
|
20230911,172000,547884040,3660,3660,3660,3660,0
|
|
20230911,171900,547884040,3660,3660,3660,3660,0
|
|
20230911,171800,547884040,3660,3660,3660,3660,0
|
|
20230911,171700,547884040,3660,3660,3660,3660,0
|
|
20230911,171600,547884040,3660,3660,3660,3660,0
|
|
20230911,171500,547884040,3660,3660,3660,3660,0
|
|
20230911,171400,547884040,3660,3660,3660,3660,0
|
|
20230911,171300,547884040,3660,3660,3660,3660,0
|
|
20230911,171200,547884040,3660,3660,3660,3660,0
|
|
20230911,171100,547884040,3660,3660,3660,3660,0
|
|
20230911,171000,547884040,3660,3660,3660,3660,0
|
|
20230911,170900,547884040,3660,3660,3660,3660,0
|
|
20230911,170800,547884040,3660,3660,3660,3660,1583
|
|
20230911,170700,547884040,3660,3660,3660,3660,0
|
|
20230911,170600,547884040,3660,3660,3660,3660,0
|
|
20230911,170500,547884040,3660,3660,3660,3660,0
|
|
20230911,170400,547884040,3660,3660,3660,3660,0
|
|
20230911,170300,547884040,3660,3660,3660,3660,0
|
|
20230911,170200,547884040,3660,3660,3660,3660,0
|
|
20230911,170100,547884040,3660,3660,3660,3660,0
|
|
20230911,170000,547884040,3660,3660,3660,3660,0
|
|
20230911,165900,547884040,3660,3660,3660,3660,0
|
|
20230911,165800,547884040,3660,3660,3660,3660,0
|
|
20230911,165700,547884040,3660,3660,3660,3660,0
|
|
20230911,165600,547884040,3660,3660,3660,3660,0
|
|
20230911,165500,547884040,3660,3660,3660,3660,0
|
|
20230911,165400,547884040,3660,3660,3660,3660,0
|
|
20230911,165300,547884040,3660,3660,3660,3660,0
|
|
20230911,165200,547884040,3660,3660,3660,3660,0
|
|
20230911,165100,547884040,3660,3660,3660,3660,0
|
|
20230911,165000,547884040,3660,3660,3660,3660,0
|
|
20230911,164900,547884040,3660,3660,3660,3660,0
|
|
20230911,164800,547884040,3660,3660,3660,3660,0
|
|
20230911,164700,547884040,3660,3660,3660,3660,0
|
|
20230911,164600,547884040,3660,3660,3660,3660,0
|
|
20230911,164500,547884040,3660,3660,3660,3660,0
|
|
20230911,164400,547884040,3660,3660,3660,3660,0
|
|
20230911,164300,547884040,3660,3660,3660,3660,0
|
|
20230911,164200,547884040,3660,3660,3660,3660,0
|
|
20230911,164100,547884040,3660,3660,3660,3660,0
|
|
20230911,164000,547884040,3660,3660,3660,3660,0
|
|
20230911,163900,547884040,3660,3660,3660,3660,0
|
|
20230911,163800,547884040,3660,3660,3660,3660,1583
|
|
20230911,163700,547884040,3660,3660,3660,3660,0
|
|
20230911,163600,547884040,3660,3660,3660,3660,0
|
|
20230911,163500,547884040,3660,3660,3660,3660,0
|
|
20230911,163400,547884040,3660,3660,3660,3660,0
|
|
20230911,163300,547884040,3660,3660,3660,3660,0
|
|
20230911,163200,547884040,3660,3660,3660,3660,0
|
|
20230911,163100,547884040,3660,3660,3660,3660,0
|
|
20230911,163000,547884040,3660,3660,3660,3660,0
|
|
20230911,162900,547884040,3660,3660,3660,3660,0
|
|
20230911,162800,547884040,3660,3660,3660,3660,0
|
|
20230911,162700,547884040,3660,3660,3660,3660,0
|
|
20230911,162600,547884040,3660,3660,3660,3660,0
|
|
20230911,162500,547884040,3660,3660,3660,3660,0
|
|
20230911,162400,547884040,3660,3660,3660,3660,0
|
|
20230911,162300,547884040,3660,3660,3660,3660,0
|
|
20230911,162200,547884040,3660,3660,3660,3660,0
|
|
20230911,162100,547884040,3660,3660,3660,3660,0
|
|
20230911,162000,547884040,3660,3660,3660,3660,0
|
|
20230911,161900,547884040,3660,3660,3660,3660,0
|
|
20230911,161800,547884040,3660,3660,3660,3660,0
|
|
20230911,161700,547884040,3660,3660,3660,3660,0
|
|
20230911,161600,547884040,3660,3660,3660,3660,0
|
|
20230911,161500,547884040,3660,3660,3660,3660,0
|
|
20230911,161400,547884040,3660,3660,3660,3660,0
|
|
20230911,161300,547884040,3660,3660,3660,3660,0
|
|
20230911,161200,547884040,3660,3660,3660,3660,0
|
|
20230911,161100,547884040,3660,3660,3660,3660,0
|
|
20230911,161000,547884040,3660,3660,3660,3660,0
|
|
20230911,160900,547884040,3660,3660,3660,3660,0
|
|
20230911,160800,547884040,3660,3660,3660,3660,1583
|
|
20230911,160700,547884040,3660,3660,3660,3660,0
|
|
20230911,160600,547884040,3660,3660,3660,3660,0
|
|
20230911,160500,547884040,3660,3660,3660,3660,0
|
|
20230911,160400,547884040,3660,3660,3660,3660,0
|
|
20230911,160300,547884040,3660,3660,3660,3660,0
|
|
20230911,160200,547884040,3660,3660,3660,3660,0
|
|
20230911,160100,547884040,3660,3660,3660,3660,0
|
|
20230911,160000,547884040,3660,3660,3660,3660,0
|
|
20230911,155900,547884040,3660,3660,3660,3660,0
|
|
20230911,155800,547884040,3660,3660,3660,3660,0
|
|
20230911,155700,547884040,3660,3660,3660,3660,0
|
|
20230911,155600,547884040,3660,3660,3660,3660,0
|
|
20230911,155500,547884040,3660,3660,3660,3660,0
|
|
20230911,155400,547884040,3660,3660,3660,3660,0
|
|
20230911,155300,547884040,3660,3660,3660,3660,0
|
|
20230911,155200,547884040,3660,3660,3660,3660,0
|
|
20230911,155100,547884040,3660,3660,3660,3660,0
|
|
20230911,155000,547884040,3660,3660,3660,3660,0
|
|
20230911,154900,547884040,3660,3660,3660,3660,0
|
|
20230911,154800,547884040,3660,3660,3660,3660,0
|
|
20230911,154700,547884040,3660,3660,3660,3660,0
|
|
20230911,154600,547884040,3660,3660,3660,3660,0
|
|
20230911,154500,547884040,3660,3660,3660,3660,0
|
|
20230911,154400,547884040,3660,3660,3660,3660,0
|
|
20230911,154300,547884040,3660,3660,3660,3660,0
|
|
20230911,154200,547884040,3660,3660,3660,3660,0
|
|
20230911,154100,547884040,3660,3660,3660,3660,0
|
|
20230911,154000,547884040,3660,3660,3660,3660,0
|
|
20230911,153900,547884040,3660,3660,3660,3660,0
|
|
20230911,153800,547884040,3660,3660,3660,3660,1583
|
|
20230911,153700,547884040,3660,3660,3660,3660,0
|
|
20230911,153600,547884040,3660,3660,3660,3660,0
|
|
20230911,153500,547884040,3660,3660,3660,3660,0
|
|
20230911,153400,547884040,3660,3660,3660,3660,0
|
|
20230911,153300,547884040,3660,3660,3660,3660,0
|
|
20230911,153200,547884040,3660,3660,3660,3660,0
|
|
20230911,153100,547884040,3660,3660,3660,3660,0
|
|
20230911,153000,547884040,3660,3660,3660,3660,1583
|
|
20230911,152900,542090260,3655,3655,3655,3655,0
|
|
20230911,152800,542090260,3655,3655,3655,3655,0
|
|
20230911,152700,542090260,3655,3655,3655,3655,0
|
|
20230911,152600,542090260,3655,3655,3655,3655,0
|
|
20230911,152500,542090260,3655,3655,3655,3655,0
|
|
20230911,152400,542090260,3655,3655,3655,3655,0
|
|
20230911,152300,542090260,3655,3655,3655,3655,0
|
|
20230911,152200,542090260,3655,3655,3655,3655,0
|
|
20230911,152100,542090260,3655,3655,3655,3655,0
|
|
20230911,152000,542090260,3655,3655,3655,3655,0
|
|
20230911,151900,542090260,3655,3660,3660,3655,123
|
|
20230911,151800,541640170,3655,3655,3655,3655,35
|
|
20230911,151700,541512245,3660,3660,3660,3660,16
|
|
20230911,151600,541453685,3660,3660,3660,3660,63
|
|
20230911,151500,541223105,3660,3660,3660,3660,19
|
|
20230911,151400,541153565,3660,3660,3660,3660,73
|
|
20230911,151300,540886385,3660,3660,3660,3660,25
|
|
20230911,151200,540794885,3660,3660,3660,3660,237
|
|
20230911,151100,539927465,3660,3660,3660,3660,0
|
|
20230911,151000,539927465,3660,3660,3660,3660,0
|
|
20230911,150900,539927465,3660,3660,3660,3660,0
|
|
20230911,150800,539927465,3660,3660,3660,3660,28
|
|
20230911,150700,539824985,3660,3660,3660,3660,699
|
|
20230911,150600,537266645,3660,3660,3660,3660,0
|
|
20230911,150500,537266645,3660,3655,3660,3655,5
|
|
20230911,150400,537248350,3660,3660,3660,3660,10
|
|
20230911,150300,537211750,3660,3660,3660,3660,1
|
|
20230911,150200,537208090,3640,3640,3640,3640,0
|
|
20230911,150100,537208090,3640,3660,3660,3640,2001
|
|
20230911,150000,529911330,3655,3655,3655,3655,0
|
|
20230911,145900,529911330,3655,3660,3660,3655,20
|
|
20230911,145800,529838180,3655,3645,3655,3645,836
|
|
20230911,145700,526782690,3650,3650,3650,3650,187
|
|
20230911,145600,526100140,3645,3650,3650,3645,25
|
|
20230911,145500,526008940,3645,3645,3645,3645,75
|
|
20230911,145400,525735565,3645,3645,3650,3645,1388
|
|
20230911,145300,520676265,3650,3655,3655,3650,35
|
|
20230911,145200,520548465,3645,3645,3645,3645,10
|
|
20230911,145100,520512015,3645,3640,3645,3640,149
|
|
20230911,145000,519968970,3645,3645,3645,3645,6
|
|
20230911,144900,519947100,3645,3645,3645,3645,37
|
|
20230911,144800,519812235,3645,3645,3645,3640,77
|
|
20230911,144700,519531615,3645,3645,3645,3645,192
|
|
20230911,144600,518831775,3645,3645,3645,3645,1000
|
|
20230911,144500,515186775,3645,3645,3645,3645,132
|
|
20230911,144400,514705635,3640,3640,3640,3640,10
|
|
20230911,144300,514669235,3645,3645,3645,3645,100
|
|
20230911,144200,514304735,3640,3640,3640,3640,17
|
|
20230911,144100,514242855,3640,3645,3645,3640,210
|
|
20230911,144000,513477455,3645,3640,3645,3640,19
|
|
20230911,143900,513408250,3645,3645,3645,3645,13
|
|
20230911,143800,513360865,3640,3640,3640,3640,10
|
|
20230911,143700,513324465,3650,3650,3650,3640,1121
|
|
20230911,143600,509232905,3640,3640,3650,3640,126
|
|
20230911,143500,508774245,3650,3650,3650,3650,16
|
|
20230911,143400,508715845,3640,3650,3650,3640,11
|
|
20230911,143300,508675795,3640,3640,3640,3640,10
|
|
20230911,143200,508639395,3640,3640,3640,3640,650
|
|
20230911,143100,506273395,3640,3650,3650,3640,13
|
|
20230911,143000,506226045,3640,3640,3640,3640,9
|
|
20230911,142900,506193285,3650,3640,3650,3640,16
|
|
20230911,142800,506134985,3650,3645,3650,3645,151
|
|
20230911,142700,505584585,3640,3640,3640,3640,10
|
|
20230911,142600,505548185,3640,3640,3640,3640,11
|
|
20230911,142500,505508145,3640,3640,3640,3640,0
|
|
20230911,142400,505508145,3640,3640,3645,3640,23
|
|
20230911,142300,505424375,3645,3645,3645,3645,1
|
|
20230911,142200,505420730,3650,3645,3650,3635,2644
|
|
20230911,142100,495799720,3645,3645,3645,3645,180
|
|
20230911,142000,495143620,3645,3645,3645,3645,10
|
|
20230911,141900,495107170,3645,3650,3650,3645,116
|
|
20230911,141800,494684345,3645,3645,3645,3645,104
|
|
20230911,141700,494305265,3645,3650,3655,3645,2805
|
|
20230911,141600,484067310,3655,3650,3655,3650,33
|
|
20230911,141500,483946855,3655,3650,3655,3650,94
|
|
20230911,141400,483603620,3650,3660,3660,3650,517
|
|
20230911,141300,481716560,3650,3655,3655,3650,1046
|
|
20230911,141200,477893480,3655,3660,3660,3655,35
|
|
20230911,141100,477765425,3660,3660,3660,3655,790
|
|
20230911,141000,474875025,3660,3660,3660,3660,10
|
|
20230911,140900,474838425,3670,3670,3670,3655,3530
|
|
20230911,140800,461906765,3670,3675,3675,3670,3382
|
|
20230911,140700,449478375,3675,3675,3675,3675,58
|
|
20230911,140600,449265225,3675,3675,3675,3675,1579
|
|
20230911,140500,443462400,3675,3675,3675,3675,10
|
|
20230911,140400,443425650,3675,3675,3675,3675,616
|
|
20230911,140300,441161850,3680,3680,3680,3680,0
|
|
20230911,140200,441161850,3680,3680,3680,3675,42
|
|
20230911,140100,441007340,3675,3675,3675,3675,10
|
|
20230911,140000,440970590,3675,3675,3675,3675,0
|
|
20230911,135900,440970590,3675,3675,3675,3675,10
|
|
20230911,135800,440933840,3675,3680,3680,3675,20
|
|
20230911,135700,440860290,3675,3680,3680,3675,91
|
|
20230911,135600,440525860,3670,3670,3670,3670,0
|
|
20230911,135500,440525860,3670,3675,3675,3670,87
|
|
20230911,135400,440206185,3670,3670,3670,3670,14
|
|
20230911,135300,440154805,3675,3675,3675,3675,2
|
|
20230911,135200,440147455,3675,3675,3675,3675,203
|
|
20230911,135100,439401430,3675,3675,3680,3675,16
|
|
20230911,135000,439342615,3675,3675,3675,3675,10
|
|
20230911,134900,439305865,3675,3675,3675,3675,40
|
|
20230911,134800,439158865,3670,3675,3675,3670,18
|
|
20230911,134700,439092765,3685,3670,3685,3670,11
|
|
20230911,134600,439052365,3670,3670,3670,3670,0
|
|
20230911,134500,439052365,3670,3670,3670,3670,10
|
|
20230911,134400,439015665,3670,3670,3670,3670,10
|
|
20230911,134300,438978965,3685,3675,3685,3675,11
|
|
20230911,134200,438938530,3685,3680,3685,3680,10
|
|
20230911,134100,438901705,3670,3670,3670,3670,9
|
|
20230911,134000,438868675,3685,3675,3685,3675,20
|
|
20230911,133900,438795075,3670,3670,3670,3670,0
|
|
20230911,133800,438795075,3670,3670,3670,3670,10
|
|
20230911,133700,438758375,3675,3670,3675,3670,210
|
|
20230911,133600,437987625,3670,3670,3670,3670,9
|
|
20230911,133500,437954595,3685,3685,3685,3685,1
|
|
20230911,133400,437950910,3665,3665,3665,3665,10
|
|
20230911,133300,437914260,3685,3665,3685,3665,12
|
|
20230911,133200,437870240,3665,3665,3665,3665,10
|
|
20230911,133100,437833590,3685,3685,3685,3685,1
|
|
20230911,133000,437829905,3665,3665,3665,3665,10
|
|
20230911,132900,437793255,3685,3660,3685,3660,10
|
|
20230911,132800,437756630,3660,3675,3675,3660,1000
|
|
20230911,132700,434089170,3675,3675,3675,3675,10
|
|
20230911,132600,434052420,3675,3675,3675,3675,15
|
|
20230911,132500,433997295,3670,3670,3670,3670,10
|
|
20230911,132400,433960595,3690,3690,3690,3690,112
|
|
20230911,132300,433547315,3690,3670,3690,3670,891
|
|
20230911,132200,430259705,3670,3670,3670,3670,10
|
|
20230911,132100,430223005,3675,3675,3675,3675,0
|
|
20230911,132000,430223005,3675,3695,3695,3675,11
|
|
20230911,131900,430182560,3695,3675,3695,3670,123
|
|
20230911,131800,429730565,3675,3670,3675,3670,60
|
|
20230911,131700,429510115,3675,3695,3695,3675,114
|
|
20230911,131600,429091145,3675,3675,3675,3675,9
|
|
20230911,131500,429058070,3670,3670,3670,3670,10
|
|
20230911,131400,429021370,3670,3670,3670,3670,0
|
|
20230911,131300,429021370,3670,3695,3695,3670,11
|
|
20230911,131200,428980975,3670,3670,3670,3670,22
|
|
20230911,131100,428900235,3695,3670,3695,3670,19
|
|
20230911,131000,428830255,3670,3670,3670,3670,0
|
|
20230911,130900,428830255,3670,3690,3690,3670,316
|
|
20230911,130800,427664415,3690,3670,3690,3670,11
|
|
20230911,130700,427624025,3670,3670,3670,3670,0
|
|
20230911,130600,427624025,3670,3670,3670,3670,10
|
|
20230911,130500,427587325,3670,3670,3670,3670,9
|
|
20230911,130400,427554295,3690,3670,3690,3670,11
|
|
20230911,130300,427513905,3670,3670,3670,3670,0
|
|
20230911,130200,427513905,3670,3670,3670,3670,10
|
|
20230911,130100,427477205,3670,3670,3670,3670,10
|
|
20230911,130000,427440505,3670,3670,3670,3670,0
|
|
20230911,125900,427440505,3670,3670,3670,3670,10
|
|
20230911,125800,427403805,3690,3690,3690,3670,41
|
|
20230911,125700,427252695,3665,3665,3665,3665,10
|
|
20230911,125600,427216045,3665,3665,3665,3665,0
|
|
20230911,125500,427216045,3665,3665,3665,3665,10
|
|
20230911,125400,427179395,3690,3665,3690,3665,79
|
|
20230911,125300,426888135,3690,3675,3690,3665,1026
|
|
20230911,125200,423123505,3675,3680,3680,3675,41
|
|
20230911,125100,422972650,3685,3690,3690,3685,61
|
|
20230911,125000,422747565,3690,3690,3690,3690,10
|
|
20230911,124900,422710665,3690,3690,3690,3690,0
|
|
20230911,124800,422710665,3690,3690,3690,3690,10
|
|
20230911,124700,422673765,3685,3685,3685,3685,10
|
|
20230911,124600,422636915,3685,3690,3690,3685,227
|
|
20230911,124500,421799620,3690,3695,3695,3690,850
|
|
20230911,124400,418663070,3685,3685,3685,3685,10
|
|
20230911,124300,418626220,3695,3685,3695,3685,89
|
|
20230911,124200,418297465,3700,3700,3700,3700,2
|
|
20230911,124100,418290065,3685,3685,3700,3685,12
|
|
20230911,124000,418245830,3680,3680,3680,3680,9
|
|
20230911,123900,418212710,3690,3685,3695,3685,3775
|
|
20230911,123800,404264975,3685,3685,3685,3685,0
|
|
20230911,123700,404264975,3685,3690,3690,3685,410
|
|
20230911,123600,402752625,3690,3680,3690,3680,1357
|
|
20230911,123500,397746085,3690,3690,3690,3690,107
|
|
20230911,123400,397351255,3680,3680,3680,3680,109
|
|
20230911,123300,396950135,3680,3680,3680,3680,10
|
|
20230911,123200,396913335,3685,3680,3685,3680,22
|
|
20230911,123100,396832315,3685,3685,3685,3685,3000
|
|
20230911,123000,385777315,3675,3675,3675,3675,230
|
|
20230911,122900,384932065,3675,3675,3675,3675,10
|
|
20230911,122800,384895315,3675,3675,3675,3675,541
|
|
20230911,122700,382907140,3675,3675,3675,3675,9
|
|
20230911,122600,382874065,3675,3675,3675,3675,377
|
|
20230911,122500,381488590,3675,3675,3675,3675,10
|
|
20230911,122400,381451840,3675,3675,3675,3675,294
|
|
20230911,122300,380371390,3675,3675,3675,3675,59
|
|
20230911,122200,380154565,3675,3675,3675,3675,9
|
|
20230911,122100,380121490,3675,3675,3680,3675,79
|
|
20230911,122000,379831135,3675,3675,3675,3675,4
|
|
20230911,121900,379816435,3675,3675,3675,3675,10
|
|
20230911,121800,379779685,3675,3675,3675,3675,10
|
|
20230911,121700,379742935,3685,3685,3685,3685,542
|
|
20230911,121600,377745665,3675,3685,3685,3675,510
|
|
20230911,121500,375866415,3675,3675,3675,3675,9
|
|
20230911,121400,375833340,3675,3675,3675,3675,110
|
|
20230911,121300,375429090,3675,3675,3675,3675,0
|
|
20230911,121200,375429090,3675,3680,3680,3675,1072
|
|
20230911,121100,371484180,3680,3680,3680,3670,3159
|
|
20230911,121000,359861560,3680,3680,3680,3680,2586
|
|
20230911,120900,350345080,3680,3680,3680,3680,9
|
|
20230911,120800,350311960,3685,3685,3685,3685,995
|
|
20230911,120700,346645385,3685,3685,3685,3685,10
|
|
20230911,120600,346608535,3695,3695,3695,3695,5
|
|
20230911,120500,346590060,3680,3695,3695,3680,2776
|
|
20230911,120400,336372430,3695,3685,3695,3685,10
|
|
20230911,120300,336335570,3685,3685,3685,3685,2
|
|
20230911,120200,336328200,3685,3685,3685,3685,11
|
|
20230911,120100,336287665,3680,3690,3690,3680,2084
|
|
20230911,120000,328597805,3690,3690,3690,3690,10
|
|
20230911,115900,328560905,3690,3690,3690,3690,0
|
|
20230911,115800,328560905,3690,3690,3690,3690,10
|
|
20230911,115700,328524005,3690,3690,3690,3690,129
|
|
20230911,115600,328047995,3695,3695,3695,3695,116
|
|
20230911,115500,327619375,3695,3695,3695,3695,22
|
|
20230911,115400,327538085,3695,3695,3695,3695,110
|
|
20230911,115300,327131635,3695,3695,3695,3695,35
|
|
20230911,115200,327002310,3695,3695,3695,3695,229
|
|
20230911,115100,326156155,3695,3700,3700,3695,10
|
|
20230911,115000,326119200,3690,3700,3700,3690,20
|
|
20230911,114900,326045300,3700,3695,3700,3695,333
|
|
20230911,114800,324814750,3700,3695,3700,3695,109
|
|
20230911,114700,324411960,3690,3690,3690,3690,10
|
|
20230911,114600,324375060,3695,3690,3695,3690,70
|
|
20230911,114500,324116460,3690,3690,3690,3690,150
|
|
20230911,114400,323562960,3690,3690,3690,3690,22
|
|
20230911,114300,323481780,3690,3690,3690,3690,328
|
|
20230911,114200,322271460,3690,3695,3700,3690,509
|
|
20230911,114100,320389190,3695,3695,3695,3695,2
|
|
20230911,114000,320381800,3695,3695,3695,3695,11
|
|
20230911,113900,320341155,3695,3700,3700,3695,11
|
|
20230911,113800,320300505,3700,3700,3700,3695,21
|
|
20230911,113700,320222810,3690,3695,3695,3690,15
|
|
20230911,113600,320167435,3695,3685,3695,3685,12
|
|
20230911,113500,320123195,3700,3680,3700,3680,1705
|
|
20230911,113400,313818080,3690,3685,3690,3685,190
|
|
20230911,113300,313117905,3680,3680,3680,3680,360
|
|
20230911,113200,311793105,3670,3670,3670,3670,10
|
|
20230911,113100,311756405,3680,3680,3680,3680,271
|
|
20230911,113000,310759125,3660,3680,3680,3660,11
|
|
20230911,112900,310718845,3660,3660,3660,3660,10
|
|
20230911,112800,310682245,3660,3660,3660,3660,10
|
|
20230911,112700,310645645,3680,3680,3680,3680,0
|
|
20230911,112600,310645645,3680,3680,3680,3660,211
|
|
20230911,112500,309869345,3660,3660,3660,3660,10
|
|
20230911,112400,309832745,3660,3660,3660,3660,0
|
|
20230911,112300,309832745,3660,3660,3660,3660,1010
|
|
20230911,112200,306136145,3660,3660,3660,3660,10
|
|
20230911,112100,306099545,3660,3660,3660,3660,9
|
|
20230911,112000,306066605,3660,3660,3660,3660,0
|
|
20230911,111900,306066605,3660,3660,3660,3660,10
|
|
20230911,111800,306030005,3660,3660,3660,3660,210
|
|
20230911,111700,305261405,3655,3655,3655,3655,10
|
|
20230911,111600,305224855,3655,3660,3660,3655,310
|
|
20230911,111500,304090435,3660,3680,3680,3660,210
|
|
20230911,111400,303319835,3660,3685,3685,3660,25
|
|
20230911,111300,303227935,3685,3680,3685,3680,2
|
|
20230911,111200,303220570,3665,3665,3665,3665,10
|
|
20230911,111100,303183920,3680,3660,3680,3660,31
|
|
20230911,111000,303070060,3660,3660,3660,3660,10
|
|
20230911,110900,303033460,3660,3660,3660,3660,852
|
|
20230911,110800,299915140,3660,3660,3660,3660,9
|
|
20230911,110700,299882200,3660,3660,3660,3660,10
|
|
20230911,110600,299845600,3660,3660,3660,3660,0
|
|
20230911,110500,299845600,3660,3680,3680,3660,11
|
|
20230911,110400,299805320,3660,3660,3660,3660,10
|
|
20230911,110300,299768720,3660,3660,3660,3660,9
|
|
20230911,110200,299735780,3685,3685,3685,3685,90
|
|
20230911,110100,299404130,3655,3675,3675,3655,886
|
|
20230911,110000,296162110,3675,3665,3675,3660,581
|
|
20230911,105900,294032785,3660,3660,3660,3660,32
|
|
20230911,105800,293915665,3660,3660,3660,3660,11
|
|
20230911,105700,293875405,3660,3665,3665,3660,225
|
|
20230911,105600,293051895,3665,3665,3665,3665,215
|
|
20230911,105500,292263920,3670,3670,3670,3670,12
|
|
20230911,105400,292219880,3670,3670,3670,3670,50
|
|
20230911,105300,292036380,3670,3665,3670,3665,323
|
|
20230911,105200,290851080,3670,3680,3680,3670,419
|
|
20230911,105100,289309440,3685,3685,3685,3685,258
|
|
20230911,105000,288358710,3700,3690,3700,3690,25
|
|
20230911,104900,288266450,3690,3690,3690,3690,210
|
|
20230911,104800,287491550,3700,3700,3700,3700,1
|
|
20230911,104700,287487850,3690,3690,3690,3690,22
|
|
20230911,104600,287406670,3690,3700,3700,3690,1218
|
|
20230911,104500,282901020,3700,3690,3700,3690,169
|
|
20230911,104400,282275820,3700,3700,3700,3700,1334
|
|
20230911,104300,277340020,3700,3710,3710,3700,2255
|
|
20230911,104200,268989650,3705,3680,3705,3680,167
|
|
20230911,104100,268371710,3705,3680,3705,3680,19
|
|
20230911,104000,268301640,3680,3680,3700,3680,386
|
|
20230911,103900,266875225,3680,3670,3680,3670,16
|
|
20230911,103800,266816445,3695,3670,3695,3670,346
|
|
20230911,103700,265542125,3670,3685,3685,3670,1024
|
|
20230911,103600,261776635,3685,3685,3685,3685,1152
|
|
20230911,103500,257531515,3685,3685,3685,3685,285
|
|
20230911,103400,256481290,3695,3695,3695,3695,788
|
|
20230911,103300,253569630,3695,3720,3720,3695,411
|
|
20230911,103200,252049995,3720,3690,3720,3690,5783
|
|
20230911,103100,230639430,3690,3670,3690,3670,1053
|
|
20230911,103000,226755900,3690,3690,3690,3690,0
|
|
20230911,102900,226755900,3690,3685,3690,3670,30
|
|
20230911,102800,226645480,3690,3695,3695,3675,1716
|
|
20230911,102700,220315800,3690,3685,3690,3685,349
|
|
20230911,102600,219028090,3675,3685,3690,3675,33
|
|
20230911,102500,218906700,3685,3685,3690,3680,42
|
|
20230911,102400,218751915,3680,3680,3680,3670,147
|
|
20230911,102300,218211055,3670,3680,3680,3670,152
|
|
20230911,102200,217652695,3680,3680,3680,3665,90
|
|
20230911,102100,217321645,3680,3665,3680,3665,760
|
|
20230911,102000,214527845,3680,3670,3680,3670,677
|
|
20230911,101900,212042945,3680,3670,3695,3670,3316
|
|
20230911,101800,199818385,3670,3670,3670,3670,120
|
|
20230911,101700,199377985,3675,3650,3675,3650,887
|
|
20230911,101600,196132990,3650,3650,3650,3650,50
|
|
20230911,101500,195950490,3655,3665,3665,3655,1012
|
|
20230911,101400,192247600,3665,3665,3665,3665,13
|
|
20230911,101300,192199955,3675,3665,3675,3665,11
|
|
20230911,101200,192159630,3670,3675,3675,3670,103
|
|
20230911,101100,191781615,3675,3675,3675,3675,414
|
|
20230911,101000,190260165,3675,3670,3675,3670,24
|
|
20230911,100900,190172025,3670,3670,3670,3670,27
|
|
20230911,100800,190072935,3670,3665,3670,3665,295
|
|
20230911,100700,188990400,3665,3670,3670,3665,112
|
|
20230911,100600,188579670,3670,3675,3675,3670,545
|
|
20230911,100500,186578195,3675,3665,3675,3665,2571
|
|
20230911,100400,177136110,3665,3660,3665,3660,20
|
|
20230911,100300,177062905,3660,3665,3665,3650,227
|
|
20230911,100200,176231980,3665,3660,3665,3660,1256
|
|
20230911,100100,171631515,3655,3655,3655,3655,1
|
|
20230911,100000,171627860,3660,3655,3660,3650,631
|
|
20230911,095900,169323620,3655,3650,3655,3650,259
|
|
20230911,095800,168378265,3650,3650,3650,3650,96
|
|
20230911,095700,168027865,3650,3650,3650,3650,14
|
|
20230911,095600,167976765,3650,3650,3650,3650,652
|
|
20230911,095500,165596965,3650,3640,3650,3640,524
|
|
20230911,095400,163684565,3640,3645,3645,3640,836
|
|
20230911,095300,160641405,3645,3640,3645,3640,158
|
|
20230911,095200,160065550,3640,3630,3640,3620,898
|
|
20230911,095100,156803545,3620,3630,3630,3620,269
|
|
20230911,095000,155828995,3630,3630,3630,3630,0
|
|
20230911,094900,155828995,3630,3630,3630,3630,0
|
|
20230911,094800,155828995,3630,3630,3630,3620,73
|
|
20230911,094700,155564015,3620,3620,3620,3620,1439
|
|
20230911,094600,150354835,3620,3615,3620,3615,567
|
|
20230911,094500,148302355,3620,3620,3620,3620,13
|
|
20230911,094400,148255295,3620,3620,3620,3615,70
|
|
20230911,094300,148001955,3615,3620,3620,3615,252
|
|
20230911,094200,147089740,3620,3630,3630,3620,13
|
|
20230911,094100,147042670,3620,3620,3620,3620,26
|
|
20230911,094000,146948550,3620,3625,3630,3620,16
|
|
20230911,093900,146890595,3620,3620,3630,3615,254
|
|
20230911,093800,145972000,3630,3630,3630,3620,20
|
|
20230911,093700,145899520,3630,3630,3630,3630,9
|
|
20230911,093600,145866850,3635,3620,3635,3620,15
|
|
20230911,093500,145812515,3635,3635,3635,3635,0
|
|
20230911,093400,145812515,3635,3610,3635,3610,24
|
|
20230911,093300,145725830,3635,3630,3635,3615,109
|
|
20230911,093200,145331455,3635,3635,3635,3635,1
|
|
20230911,093100,145327820,3620,3620,3620,3620,92
|
|
20230911,093000,144994780,3620,3620,3620,3620,104
|
|
20230911,092900,144618300,3620,3615,3620,3610,442
|
|
20230911,092800,143022290,3615,3615,3615,3610,1026
|
|
20230911,092700,139317485,3620,3620,3620,3620,93
|
|
20230911,092600,138980825,3615,3620,3620,3615,567
|
|
20230911,092500,136929365,3630,3630,3630,3630,0
|
|
20230911,092400,136929365,3630,3630,3630,3630,0
|
|
20230911,092300,136929365,3630,3630,3630,3630,0
|
|
20230911,092200,136929365,3630,3615,3630,3615,215
|
|
20230911,092100,136152125,3610,3630,3630,3610,2500
|
|
20230911,092000,127102415,3630,3630,3635,3630,1227
|
|
20230911,091900,122643360,3625,3625,3625,3625,14
|
|
20230911,091800,122592610,3630,3620,3630,3615,1028
|
|
20230911,091700,118865850,3620,3620,3620,3620,81
|
|
20230911,091600,118572630,3625,3625,3625,3625,1
|
|
20230911,091500,118569005,3620,3620,3620,3620,2200
|
|
20230911,091400,110605005,3620,3620,3620,3620,1392
|
|
20230911,091300,105565965,3620,3620,3620,3620,227
|
|
20230911,091200,104744225,3620,3625,3625,3620,129
|
|
20230911,091100,104276630,3625,3630,3630,3625,2961
|
|
20230911,091000,93538965,3630,3630,3630,3625,42
|
|
20230911,090900,93386555,3640,3630,3645,3630,1119
|
|
20230911,090800,89324560,3630,3635,3635,3630,71
|
|
20230911,090700,89066540,3640,3665,3665,3640,2865
|
|
20230911,090600,78602400,3665,3665,3665,3665,2926
|
|
20230911,090500,67878610,3665,3660,3665,3660,4261
|
|
20230911,090400,52277840,3650,3650,3665,3650,4234
|
|
20230911,090300,36764105,3645,3640,3645,3630,664
|
|
20230911,090200,34346975,3645,3615,3645,3615,7059
|
|
20230911,090100,8723830,3615,3590,3615,3590,237
|
|
20230911,090000,7870370,3620,3580,3620,3580,2194
|