613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191000,477694135,3590,3590,3590,3590,505
|
|
20230912,190900,477694135,3590,3590,3590,3590,0
|
|
20230912,190800,477694135,3590,3590,3590,3590,0
|
|
20230912,190700,477694135,3590,3590,3590,3590,0
|
|
20230912,190600,477694135,3590,3590,3590,3590,0
|
|
20230912,190500,477694135,3590,3590,3590,3590,0
|
|
20230912,190400,477694135,3590,3590,3590,3590,0
|
|
20230912,190300,477694135,3590,3590,3590,3590,0
|
|
20230912,190200,477694135,3590,3590,3590,3590,0
|
|
20230912,190100,477694135,3590,3590,3590,3590,0
|
|
20230912,190000,477694135,3590,3590,3590,3590,0
|
|
20230912,185900,477694135,3590,3590,3590,3590,0
|
|
20230912,185800,477694135,3590,3590,3590,3590,0
|
|
20230912,185700,477694135,3590,3590,3590,3590,0
|
|
20230912,185600,477694135,3590,3590,3590,3590,0
|
|
20230912,185500,477694135,3590,3590,3590,3590,0
|
|
20230912,185400,477694135,3590,3590,3590,3590,0
|
|
20230912,185300,477694135,3590,3590,3590,3590,0
|
|
20230912,185200,477694135,3590,3590,3590,3590,0
|
|
20230912,185100,477694135,3590,3590,3590,3590,0
|
|
20230912,185000,477694135,3590,3590,3590,3590,0
|
|
20230912,184900,477694135,3590,3590,3590,3590,0
|
|
20230912,184800,477694135,3590,3590,3590,3590,0
|
|
20230912,184700,477694135,3590,3590,3590,3590,0
|
|
20230912,184600,477694135,3590,3590,3590,3590,0
|
|
20230912,184500,477694135,3590,3590,3590,3590,0
|
|
20230912,184400,477694135,3590,3590,3590,3590,0
|
|
20230912,184300,477694135,3590,3590,3590,3590,0
|
|
20230912,184200,477694135,3590,3590,3590,3590,0
|
|
20230912,184100,477694135,3590,3590,3590,3590,0
|
|
20230912,184000,477694135,3590,3590,3590,3590,505
|
|
20230912,183900,477694135,3590,3590,3590,3590,0
|
|
20230912,183800,477694135,3590,3590,3590,3590,0
|
|
20230912,183700,477694135,3590,3590,3590,3590,0
|
|
20230912,183600,477694135,3590,3590,3590,3590,0
|
|
20230912,183500,477694135,3590,3590,3590,3590,0
|
|
20230912,183400,477694135,3590,3590,3590,3590,0
|
|
20230912,183300,477694135,3590,3590,3590,3590,0
|
|
20230912,183200,477694135,3590,3590,3590,3590,0
|
|
20230912,183100,477694135,3590,3590,3590,3590,0
|
|
20230912,183000,477694135,3590,3590,3590,3590,0
|
|
20230912,182900,477694135,3590,3590,3590,3590,0
|
|
20230912,182800,477694135,3590,3590,3590,3590,0
|
|
20230912,182700,477694135,3590,3590,3590,3590,0
|
|
20230912,182600,477694135,3590,3590,3590,3590,0
|
|
20230912,182500,477694135,3590,3590,3590,3590,0
|
|
20230912,182400,477694135,3590,3590,3590,3590,0
|
|
20230912,182300,477694135,3590,3590,3590,3590,0
|
|
20230912,182200,477694135,3590,3590,3590,3590,0
|
|
20230912,182100,477694135,3590,3590,3590,3590,0
|
|
20230912,182000,477694135,3590,3590,3590,3590,0
|
|
20230912,181900,477694135,3590,3590,3590,3590,0
|
|
20230912,181800,477694135,3590,3590,3590,3590,0
|
|
20230912,181700,477694135,3590,3590,3590,3590,0
|
|
20230912,181600,477694135,3590,3590,3590,3590,0
|
|
20230912,181500,477694135,3590,3590,3590,3590,0
|
|
20230912,181400,477694135,3590,3590,3590,3590,0
|
|
20230912,181300,477694135,3590,3590,3590,3590,0
|
|
20230912,181200,477694135,3590,3590,3590,3590,0
|
|
20230912,181100,477694135,3590,3590,3590,3590,0
|
|
20230912,181000,477694135,3590,3590,3590,3590,505
|
|
20230912,180900,477694135,3590,3590,3590,3590,0
|
|
20230912,180800,477694135,3590,3590,3590,3590,0
|
|
20230912,180700,477694135,3590,3590,3590,3590,0
|
|
20230912,180600,477694135,3590,3590,3590,3590,0
|
|
20230912,180500,477694135,3590,3590,3590,3590,0
|
|
20230912,180400,477694135,3590,3590,3590,3590,0
|
|
20230912,180300,477694135,3590,3590,3590,3590,0
|
|
20230912,180200,477694135,3590,3590,3590,3590,0
|
|
20230912,180100,477694135,3590,3590,3590,3590,0
|
|
20230912,180000,477694135,3590,3590,3590,3590,0
|
|
20230912,175900,477694135,3590,3590,3590,3590,0
|
|
20230912,175800,477694135,3590,3590,3590,3590,0
|
|
20230912,175700,477694135,3590,3590,3590,3590,0
|
|
20230912,175600,477694135,3590,3590,3590,3590,0
|
|
20230912,175500,477694135,3590,3590,3590,3590,0
|
|
20230912,175400,477694135,3590,3590,3590,3590,0
|
|
20230912,175300,477694135,3590,3590,3590,3590,0
|
|
20230912,175200,477694135,3590,3590,3590,3590,0
|
|
20230912,175100,477694135,3590,3590,3590,3590,0
|
|
20230912,175000,477694135,3590,3590,3590,3590,0
|
|
20230912,174900,477694135,3590,3590,3590,3590,0
|
|
20230912,174800,477694135,3590,3590,3590,3590,0
|
|
20230912,174700,477694135,3590,3590,3590,3590,0
|
|
20230912,174600,477694135,3590,3590,3590,3590,0
|
|
20230912,174500,477694135,3590,3590,3590,3590,0
|
|
20230912,174400,477694135,3590,3590,3590,3590,0
|
|
20230912,174300,477694135,3590,3590,3590,3590,0
|
|
20230912,174200,477694135,3590,3590,3590,3590,0
|
|
20230912,174100,477694135,3590,3590,3590,3590,0
|
|
20230912,174000,477694135,3590,3590,3590,3590,505
|
|
20230912,173900,477694135,3590,3590,3590,3590,0
|
|
20230912,173800,477694135,3590,3590,3590,3590,0
|
|
20230912,173700,477694135,3590,3590,3590,3590,0
|
|
20230912,173600,477694135,3590,3590,3590,3590,0
|
|
20230912,173500,477694135,3590,3590,3590,3590,0
|
|
20230912,173400,477694135,3590,3590,3590,3590,0
|
|
20230912,173300,477694135,3590,3590,3590,3590,0
|
|
20230912,173200,477694135,3590,3590,3590,3590,0
|
|
20230912,173100,477694135,3590,3590,3590,3590,0
|
|
20230912,173000,477694135,3590,3590,3590,3590,0
|
|
20230912,172900,477694135,3590,3590,3590,3590,0
|
|
20230912,172800,477694135,3590,3590,3590,3590,0
|
|
20230912,172700,477694135,3590,3590,3590,3590,0
|
|
20230912,172600,477694135,3590,3590,3590,3590,0
|
|
20230912,172500,477694135,3590,3590,3590,3590,0
|
|
20230912,172400,477694135,3590,3590,3590,3590,0
|
|
20230912,172300,477694135,3590,3590,3590,3590,0
|
|
20230912,172200,477694135,3590,3590,3590,3590,0
|
|
20230912,172100,477694135,3590,3590,3590,3590,0
|
|
20230912,172000,477694135,3590,3590,3590,3590,0
|
|
20230912,171900,477694135,3590,3590,3590,3590,0
|
|
20230912,171800,477694135,3590,3590,3590,3590,0
|
|
20230912,171700,477694135,3590,3590,3590,3590,0
|
|
20230912,171600,477694135,3590,3590,3590,3590,0
|
|
20230912,171500,477694135,3590,3590,3590,3590,0
|
|
20230912,171400,477694135,3590,3590,3590,3590,0
|
|
20230912,171300,477694135,3590,3590,3590,3590,0
|
|
20230912,171200,477694135,3590,3590,3590,3590,0
|
|
20230912,171100,477694135,3590,3590,3590,3590,0
|
|
20230912,171000,477694135,3590,3590,3590,3590,505
|
|
20230912,170900,477694135,3590,3590,3590,3590,0
|
|
20230912,170800,477694135,3590,3590,3590,3590,0
|
|
20230912,170700,477694135,3590,3590,3590,3590,0
|
|
20230912,170600,477694135,3590,3590,3590,3590,0
|
|
20230912,170500,477694135,3590,3590,3590,3590,0
|
|
20230912,170400,477694135,3590,3590,3590,3590,0
|
|
20230912,170300,477694135,3590,3590,3590,3590,0
|
|
20230912,170200,477694135,3590,3590,3590,3590,0
|
|
20230912,170100,477694135,3590,3590,3590,3590,0
|
|
20230912,170000,477694135,3590,3590,3590,3590,0
|
|
20230912,165900,477694135,3590,3590,3590,3590,0
|
|
20230912,165800,477694135,3590,3590,3590,3590,0
|
|
20230912,165700,477694135,3590,3590,3590,3590,0
|
|
20230912,165600,477694135,3590,3590,3590,3590,0
|
|
20230912,165500,477694135,3590,3590,3590,3590,0
|
|
20230912,165400,477694135,3590,3590,3590,3590,0
|
|
20230912,165300,477694135,3590,3590,3590,3590,0
|
|
20230912,165200,477694135,3590,3590,3590,3590,0
|
|
20230912,165100,477694135,3590,3590,3590,3590,0
|
|
20230912,165000,477694135,3590,3590,3590,3590,0
|
|
20230912,164900,477694135,3590,3590,3590,3590,0
|
|
20230912,164800,477694135,3590,3590,3590,3590,0
|
|
20230912,164700,477694135,3590,3590,3590,3590,0
|
|
20230912,164600,477694135,3590,3590,3590,3590,0
|
|
20230912,164500,477694135,3590,3590,3590,3590,0
|
|
20230912,164400,477694135,3590,3590,3590,3590,0
|
|
20230912,164300,477694135,3590,3590,3590,3590,0
|
|
20230912,164200,477694135,3590,3590,3590,3590,0
|
|
20230912,164100,477694135,3590,3590,3590,3590,0
|
|
20230912,164000,477694135,3590,3590,3590,3590,505
|
|
20230912,163900,477694135,3590,3590,3590,3590,0
|
|
20230912,163800,477694135,3590,3590,3590,3590,0
|
|
20230912,163700,477694135,3590,3590,3590,3590,0
|
|
20230912,163600,477694135,3590,3590,3590,3590,0
|
|
20230912,163500,477694135,3590,3590,3590,3590,0
|
|
20230912,163400,477694135,3590,3590,3590,3590,0
|
|
20230912,163300,477694135,3590,3590,3590,3590,0
|
|
20230912,163200,477694135,3590,3590,3590,3590,0
|
|
20230912,163100,477694135,3590,3590,3590,3590,0
|
|
20230912,163000,477694135,3590,3590,3590,3590,0
|
|
20230912,162900,477694135,3590,3590,3590,3590,0
|
|
20230912,162800,477694135,3590,3590,3590,3590,0
|
|
20230912,162700,477694135,3590,3590,3590,3590,0
|
|
20230912,162600,477694135,3590,3590,3590,3590,0
|
|
20230912,162500,477694135,3590,3590,3590,3590,0
|
|
20230912,162400,477694135,3590,3590,3590,3590,0
|
|
20230912,162300,477694135,3590,3590,3590,3590,0
|
|
20230912,162200,477694135,3590,3590,3590,3590,0
|
|
20230912,162100,477694135,3590,3590,3590,3590,0
|
|
20230912,162000,477694135,3590,3590,3590,3590,0
|
|
20230912,161900,477694135,3590,3590,3590,3590,0
|
|
20230912,161800,477694135,3590,3590,3590,3590,0
|
|
20230912,161700,477694135,3590,3590,3590,3590,0
|
|
20230912,161600,477694135,3590,3590,3590,3590,0
|
|
20230912,161500,477694135,3590,3590,3590,3590,0
|
|
20230912,161400,477694135,3590,3590,3590,3590,0
|
|
20230912,161300,477694135,3590,3590,3590,3590,0
|
|
20230912,161200,477694135,3590,3590,3590,3590,0
|
|
20230912,161100,477694135,3590,3590,3590,3590,0
|
|
20230912,161000,477694135,3590,3590,3590,3590,505
|
|
20230912,160900,477694135,3590,3590,3590,3590,0
|
|
20230912,160800,477694135,3590,3590,3590,3590,0
|
|
20230912,160700,477694135,3590,3590,3590,3590,0
|
|
20230912,160600,477694135,3590,3590,3590,3590,0
|
|
20230912,160500,477694135,3590,3590,3590,3590,0
|
|
20230912,160400,477694135,3590,3590,3590,3590,0
|
|
20230912,160300,477694135,3590,3590,3590,3590,0
|
|
20230912,160200,477694135,3590,3590,3590,3590,0
|
|
20230912,160100,477694135,3590,3590,3590,3590,0
|
|
20230912,160000,477694135,3590,3590,3590,3590,0
|
|
20230912,155900,477694135,3590,3590,3590,3590,0
|
|
20230912,155800,477694135,3590,3590,3590,3590,0
|
|
20230912,155700,477694135,3590,3590,3590,3590,0
|
|
20230912,155600,477694135,3590,3590,3590,3590,0
|
|
20230912,155500,477694135,3590,3590,3590,3590,0
|
|
20230912,155400,477694135,3590,3590,3590,3590,0
|
|
20230912,155300,477694135,3590,3590,3590,3590,0
|
|
20230912,155200,477694135,3590,3590,3590,3590,0
|
|
20230912,155100,477694135,3590,3590,3590,3590,0
|
|
20230912,155000,477694135,3590,3590,3590,3590,0
|
|
20230912,154900,477694135,3590,3590,3590,3590,0
|
|
20230912,154800,477694135,3590,3590,3590,3590,0
|
|
20230912,154700,477694135,3590,3590,3590,3590,0
|
|
20230912,154600,477694135,3590,3590,3590,3590,0
|
|
20230912,154500,477694135,3590,3590,3590,3590,0
|
|
20230912,154400,477694135,3590,3590,3590,3590,0
|
|
20230912,154300,477694135,3590,3590,3590,3590,0
|
|
20230912,154200,477694135,3590,3590,3590,3590,0
|
|
20230912,154100,477694135,3590,3590,3590,3590,0
|
|
20230912,154000,477694135,3590,3590,3590,3590,505
|
|
20230912,153900,477694135,3590,3590,3590,3590,0
|
|
20230912,153800,477694135,3590,3590,3590,3590,0
|
|
20230912,153700,477694135,3590,3590,3590,3590,0
|
|
20230912,153600,477694135,3590,3590,3590,3590,0
|
|
20230912,153500,477694135,3590,3590,3590,3590,0
|
|
20230912,153400,477694135,3590,3590,3590,3590,0
|
|
20230912,153300,477694135,3590,3590,3590,3590,0
|
|
20230912,153200,477694135,3590,3590,3590,3590,0
|
|
20230912,153100,477694135,3590,3590,3590,3590,0
|
|
20230912,153000,477694135,3590,3590,3590,3590,505
|
|
20230912,152900,475881185,3580,3580,3580,3580,0
|
|
20230912,152800,475881185,3580,3580,3580,3580,0
|
|
20230912,152700,475881185,3580,3580,3580,3580,0
|
|
20230912,152600,475881185,3580,3580,3580,3580,0
|
|
20230912,152500,475881185,3580,3580,3580,3580,0
|
|
20230912,152400,475881185,3580,3580,3580,3580,0
|
|
20230912,152300,475881185,3580,3580,3580,3580,0
|
|
20230912,152200,475881185,3580,3580,3580,3580,0
|
|
20230912,152100,475881185,3580,3580,3580,3580,0
|
|
20230912,152000,475881185,3580,3580,3580,3580,0
|
|
20230912,151900,475881185,3580,3580,3580,3580,30
|
|
20230912,151800,475773785,3575,3575,3575,3575,0
|
|
20230912,151700,475773785,3575,3575,3575,3575,104
|
|
20230912,151600,475401985,3575,3575,3575,3575,200
|
|
20230912,151500,474686985,3575,3575,3575,3575,203
|
|
20230912,151400,473961260,3580,3580,3580,3580,1999
|
|
20230912,151300,466804840,3580,3585,3585,3580,88
|
|
20230912,151200,466489530,3575,3575,3575,3575,214
|
|
20230912,151100,465724480,3575,3575,3575,3575,0
|
|
20230912,151000,465724480,3575,3575,3575,3575,4000
|
|
20230912,150900,451424480,3580,3585,3585,3580,3
|
|
20230912,150800,451413735,3580,3580,3580,3580,197
|
|
20230912,150700,450708475,3585,3585,3585,3580,3944
|
|
20230912,150600,436582930,3590,3590,3590,3585,4
|
|
20230912,150500,436568575,3590,3590,3590,3590,21
|
|
20230912,150400,436493185,3590,3580,3590,3580,303
|
|
20230912,150300,435408420,3580,3580,3580,3580,0
|
|
20230912,150200,435408420,3580,3575,3580,3575,368
|
|
20230912,150100,434090985,3575,3580,3580,3575,119
|
|
20230912,150000,433664970,3580,3580,3580,3580,700
|
|
20230912,145900,431158970,3580,3580,3580,3580,10
|
|
20230912,145800,431123170,3575,3575,3575,3575,0
|
|
20230912,145700,431123170,3575,3580,3580,3575,928
|
|
20230912,145600,427804650,3580,3585,3585,3580,800
|
|
20230912,145500,424939150,3580,3585,3585,3580,80
|
|
20230912,145400,424652600,3585,3585,3585,3585,0
|
|
20230912,145300,424652600,3585,3585,3585,3585,585
|
|
20230912,145200,422555375,3585,3585,3585,3585,261
|
|
20230912,145100,421619690,3585,3585,3585,3585,56
|
|
20230912,145000,421418930,3585,3585,3585,3585,21
|
|
20230912,144900,421343645,3585,3585,3585,3585,0
|
|
20230912,144800,421343645,3585,3585,3585,3585,0
|
|
20230912,144700,421343645,3585,3585,3585,3585,0
|
|
20230912,144600,421343645,3585,3585,3585,3585,300
|
|
20230912,144500,420268145,3585,3585,3585,3585,0
|
|
20230912,144400,420268145,3585,3585,3585,3585,0
|
|
20230912,144300,420268145,3585,3585,3585,3585,28
|
|
20230912,144200,420167765,3580,3580,3580,3580,500
|
|
20230912,144100,418377765,3580,3580,3580,3580,0
|
|
20230912,144000,418377765,3580,3580,3580,3580,80
|
|
20230912,143900,418091365,3580,3580,3580,3580,83
|
|
20230912,143800,417794225,3580,3575,3580,3575,111
|
|
20230912,143700,417397315,3570,3570,3570,3570,0
|
|
20230912,143600,417397315,3570,3570,3570,3570,0
|
|
20230912,143500,417397315,3570,3575,3575,3570,147
|
|
20230912,143400,416871855,3580,3580,3580,3580,300
|
|
20230912,143300,415797855,3590,3590,3590,3590,1
|
|
20230912,143200,415794265,3580,3580,3580,3580,500
|
|
20230912,143100,414004265,3590,3590,3590,3590,500
|
|
20230912,143000,412209265,3590,3580,3590,3580,3
|
|
20230912,142900,412198505,3580,3580,3580,3580,0
|
|
20230912,142800,412198505,3580,3580,3580,3580,0
|
|
20230912,142700,412198505,3580,3580,3580,3580,5
|
|
20230912,142600,412180605,3575,3575,3575,3575,0
|
|
20230912,142500,412180605,3575,3575,3575,3575,0
|
|
20230912,142400,412180605,3575,3575,3575,3575,1815
|
|
20230912,142300,405691980,3575,3570,3575,3570,41
|
|
20230912,142200,405545605,3575,3575,3575,3570,175
|
|
20230912,142100,404920480,3575,3575,3575,3575,101
|
|
20230912,142000,404559405,3570,3570,3570,3570,161
|
|
20230912,141900,403984635,3570,3570,3570,3570,1140
|
|
20230912,141800,399914835,3575,3580,3580,3575,3688
|
|
20230912,141700,386730210,3575,3575,3575,3575,847
|
|
20230912,141600,383702185,3575,3575,3575,3575,200
|
|
20230912,141500,382987185,3575,3575,3575,3575,0
|
|
20230912,141400,382987185,3575,3575,3575,3575,0
|
|
20230912,141300,382987185,3575,3585,3585,3575,868
|
|
20230912,141200,379881925,3585,3585,3585,3585,100
|
|
20230912,141100,379523425,3585,3585,3585,3585,201
|
|
20230912,141000,378802840,3580,3580,3585,3580,279
|
|
20230912,140900,377803920,3580,3580,3580,3580,751
|
|
20230912,140800,375115340,3580,3580,3580,3580,231
|
|
20230912,140700,374288360,3580,3580,3580,3580,0
|
|
20230912,140600,374288360,3580,3580,3580,3580,72
|
|
20230912,140500,374030600,3580,3580,3580,3580,498
|
|
20230912,140400,372247760,3580,3580,3580,3580,0
|
|
20230912,140300,372247760,3580,3580,3580,3580,10
|
|
20230912,140200,372211960,3580,3580,3580,3580,2429
|
|
20230912,140100,363516140,3580,3580,3580,3580,289
|
|
20230912,140000,362481520,3580,3580,3580,3580,303
|
|
20230912,135900,361396780,3580,3580,3580,3580,0
|
|
20230912,135800,361396780,3580,3580,3580,3580,400
|
|
20230912,135700,359964780,3580,3580,3580,3580,2422
|
|
20230912,135600,351294020,3580,3590,3590,3580,900
|
|
20230912,135500,348068020,3600,3600,3600,3600,1
|
|
20230912,135400,348064420,3585,3590,3590,3585,3855
|
|
20230912,135300,334234995,3590,3590,3590,3590,0
|
|
20230912,135200,334234995,3590,3595,3595,3590,664
|
|
20230912,135100,331851225,3605,3605,3605,3605,0
|
|
20230912,135000,331851225,3605,3605,3605,3605,1
|
|
20230912,134900,331847620,3590,3590,3590,3590,100
|
|
20230912,134800,331488620,3595,3595,3595,3595,0
|
|
20230912,134700,331488620,3595,3595,3595,3595,163
|
|
20230912,134600,330902635,3600,3600,3600,3600,1
|
|
20230912,134500,330899035,3590,3590,3590,3590,208
|
|
20230912,134400,330152315,3610,3610,3610,3610,100
|
|
20230912,134300,329791315,3610,3610,3610,3610,0
|
|
20230912,134200,329791315,3610,3610,3610,3610,0
|
|
20230912,134100,329791315,3610,3605,3610,3590,2760
|
|
20230912,134000,319865985,3605,3605,3605,3605,257
|
|
20230912,133900,318939500,3605,3605,3605,3605,1
|
|
20230912,133800,318935895,3605,3600,3605,3600,3
|
|
20230912,133700,318925085,3600,3600,3600,3600,1
|
|
20230912,133600,318921485,3600,3600,3600,3600,0
|
|
20230912,133500,318921485,3600,3600,3600,3600,27
|
|
20230912,133400,318824285,3600,3600,3600,3600,50
|
|
20230912,133300,318644285,3590,3590,3590,3590,0
|
|
20230912,133200,318644285,3590,3595,3595,3590,103
|
|
20230912,133100,318274270,3595,3590,3595,3590,41
|
|
20230912,133000,318126925,3595,3595,3595,3595,428
|
|
20230912,132900,316588265,3595,3595,3595,3595,331
|
|
20230912,132800,315398320,3595,3595,3595,3595,0
|
|
20230912,132700,315398320,3595,3595,3595,3595,5
|
|
20230912,132600,315380345,3595,3595,3595,3595,0
|
|
20230912,132500,315380345,3595,3595,3595,3595,450
|
|
20230912,132400,313762595,3590,3590,3590,3590,1
|
|
20230912,132300,313759005,3590,3595,3595,3590,290
|
|
20230912,132200,312716900,3595,3595,3595,3595,551
|
|
20230912,132100,310736055,3595,3595,3595,3590,1012
|
|
20230912,132000,307098915,3595,3595,3595,3595,0
|
|
20230912,131900,307098915,3595,3600,3600,3595,120
|
|
20230912,131800,306667415,3600,3600,3600,3600,5
|
|
20230912,131700,306649415,3600,3595,3600,3595,200
|
|
20230912,131600,305929665,3605,3605,3605,3605,10
|
|
20230912,131500,305893615,3595,3595,3595,3595,0
|
|
20230912,131400,305893615,3595,3595,3595,3595,0
|
|
20230912,131300,305893615,3595,3595,3595,3595,0
|
|
20230912,131200,305893615,3595,3595,3595,3595,0
|
|
20230912,131100,305893615,3595,3595,3595,3595,0
|
|
20230912,131000,305893615,3595,3595,3595,3595,141
|
|
20230912,130900,305386720,3595,3600,3600,3595,170
|
|
20230912,130800,304775520,3600,3600,3600,3600,1
|
|
20230912,130700,304771920,3600,3600,3600,3600,1
|
|
20230912,130600,304768320,3600,3600,3600,3600,20
|
|
20230912,130500,304696320,3600,3600,3600,3600,4
|
|
20230912,130400,304681920,3605,3605,3605,3605,1
|
|
20230912,130300,304678315,3605,3605,3605,3605,189
|
|
20230912,130200,303996970,3595,3595,3595,3595,0
|
|
20230912,130100,303996970,3595,3595,3595,3595,172
|
|
20230912,130000,303378630,3595,3595,3595,3595,300
|
|
20230912,125900,302300130,3595,3605,3610,3595,2314
|
|
20230912,125800,293972200,3605,3605,3605,3605,7
|
|
20230912,125700,293946965,3605,3605,3605,3605,23
|
|
20230912,125600,293864050,3605,3610,3610,3605,521
|
|
20230912,125500,291984245,3610,3610,3610,3610,9
|
|
20230912,125400,291951755,3610,3610,3610,3610,0
|
|
20230912,125300,291951755,3610,3610,3610,3610,1
|
|
20230912,125200,291948145,3610,3610,3610,3610,0
|
|
20230912,125100,291948145,3610,3610,3610,3610,0
|
|
20230912,125000,291948145,3610,3610,3610,3610,0
|
|
20230912,124900,291948145,3610,3610,3610,3610,70
|
|
20230912,124800,291695445,3610,3610,3610,3610,20
|
|
20230912,124700,291623245,3605,3605,3605,3605,0
|
|
20230912,124600,291623245,3605,3605,3605,3605,35
|
|
20230912,124500,291497070,3605,3605,3605,3605,0
|
|
20230912,124400,291497070,3605,3605,3605,3605,300
|
|
20230912,124300,290415570,3605,3605,3605,3600,1360
|
|
20230912,124200,285517770,3605,3605,3605,3605,930
|
|
20230912,124100,282165120,3605,3605,3605,3605,2
|
|
20230912,124000,282157910,3605,3610,3610,3605,286
|
|
20230912,123900,281126590,3615,3610,3615,3610,64
|
|
20230912,123800,280895485,3610,3610,3610,3610,0
|
|
20230912,123700,280895485,3610,3610,3610,3610,130
|
|
20230912,123600,280426185,3610,3610,3610,3610,0
|
|
20230912,123500,280426185,3610,3610,3610,3610,1
|
|
20230912,123400,280422575,3605,3605,3605,3605,6
|
|
20230912,123300,280400945,3605,3605,3605,3605,197
|
|
20230912,123200,279690760,3605,3605,3605,3605,0
|
|
20230912,123100,279690760,3605,3605,3605,3605,7
|
|
20230912,123000,279665525,3605,3605,3605,3605,1
|
|
20230912,122900,279661920,3605,3605,3605,3605,1352
|
|
20230912,122800,274787960,3605,3605,3605,3605,754
|
|
20230912,122700,272069790,3605,3605,3605,3605,0
|
|
20230912,122600,272069790,3605,3605,3605,3605,0
|
|
20230912,122500,272069790,3605,3605,3605,3605,0
|
|
20230912,122400,272069790,3605,3605,3605,3605,100
|
|
20230912,122300,271709290,3605,3605,3605,3605,1
|
|
20230912,122200,271705685,3600,3600,3600,3600,0
|
|
20230912,122100,271705685,3600,3600,3600,3600,10
|
|
20230912,122000,271669685,3605,3600,3605,3600,2101
|
|
20230912,121900,264096085,3605,3605,3615,3605,1150
|
|
20230912,121800,259950115,3610,3610,3610,3610,0
|
|
20230912,121700,259950115,3610,3610,3610,3610,484
|
|
20230912,121600,258202875,3620,3610,3620,3610,1001
|
|
20230912,121500,254589255,3610,3610,3610,3610,1
|
|
20230912,121400,254585645,3615,3610,3615,3610,1638
|
|
20230912,121300,248672450,3615,3615,3615,3615,20
|
|
20230912,121200,248600150,3615,3615,3615,3615,0
|
|
20230912,121100,248600150,3615,3615,3615,3615,0
|
|
20230912,121000,248600150,3615,3620,3620,3615,893
|
|
20230912,120900,245371950,3620,3615,3620,3615,208
|
|
20230912,120800,244619990,3615,3620,3620,3615,458
|
|
20230912,120700,242964235,3625,3625,3625,3625,0
|
|
20230912,120600,242964235,3625,3620,3625,3620,4
|
|
20230912,120500,242949745,3620,3620,3620,3620,0
|
|
20230912,120400,242949745,3620,3620,3620,3620,6
|
|
20230912,120300,242928025,3620,3620,3620,3620,1429
|
|
20230912,120200,237755045,3620,3620,3620,3620,60
|
|
20230912,120100,237537845,3625,3625,3625,3625,1849
|
|
20230912,120000,230835220,3630,3630,3630,3630,4
|
|
20230912,115900,230820700,3625,3625,3625,3625,400
|
|
20230912,115800,229370700,3625,3635,3635,3625,3516
|
|
20230912,115700,216604900,3635,3635,3635,3635,91
|
|
20230912,115600,216274115,3635,3635,3635,3635,0
|
|
20230912,115500,216274115,3635,3635,3635,3635,0
|
|
20230912,115400,216274115,3635,3635,3635,3635,4
|
|
20230912,115300,216259575,3635,3635,3635,3635,0
|
|
20230912,115200,216259575,3635,3635,3635,3635,41
|
|
20230912,115100,216110540,3650,3650,3650,3650,0
|
|
20230912,115000,216110540,3650,3650,3650,3650,20
|
|
20230912,114900,216037540,3650,3650,3650,3650,0
|
|
20230912,114800,216037540,3650,3650,3650,3650,0
|
|
20230912,114700,216037540,3650,3650,3650,3650,1
|
|
20230912,114600,216033890,3650,3650,3650,3650,0
|
|
20230912,114500,216033890,3650,3650,3650,3650,0
|
|
20230912,114400,216033890,3650,3650,3650,3650,0
|
|
20230912,114300,216033890,3650,3650,3650,3650,0
|
|
20230912,114200,216033890,3650,3650,3650,3650,2
|
|
20230912,114100,216026590,3655,3655,3655,3655,0
|
|
20230912,114000,216026590,3655,3655,3655,3655,1
|
|
20230912,113900,216022935,3655,3655,3655,3655,13
|
|
20230912,113800,215975420,3655,3625,3655,3625,443
|
|
20230912,113700,214369485,3625,3630,3630,3625,1160
|
|
20230912,113600,210163280,3640,3640,3640,3640,1
|
|
20230912,113500,210159640,3630,3630,3630,3630,999
|
|
20230912,113400,206533270,3640,3640,3640,3640,93
|
|
20230912,113300,206194750,3640,3640,3640,3640,0
|
|
20230912,113200,206194750,3640,3640,3640,3640,105
|
|
20230912,113100,205812550,3640,3640,3640,3640,0
|
|
20230912,113000,205812550,3640,3640,3640,3640,0
|
|
20230912,112900,205812550,3640,3640,3640,3640,1
|
|
20230912,112800,205808910,3660,3660,3660,3660,5
|
|
20230912,112700,205790610,3660,3660,3660,3660,0
|
|
20230912,112600,205790610,3660,3660,3660,3660,1
|
|
20230912,112500,205786950,3660,3660,3660,3660,85
|
|
20230912,112400,205475850,3660,3660,3660,3660,0
|
|
20230912,112300,205475850,3660,3660,3660,3660,1
|
|
20230912,112200,205472190,3650,3650,3650,3650,26
|
|
20230912,112100,205377290,3650,3640,3650,3630,917
|
|
20230912,112000,202045380,3650,3650,3650,3650,1
|
|
20230912,111900,202041730,3640,3640,3640,3640,29
|
|
20230912,111800,201936170,3650,3640,3650,3640,163
|
|
20230912,111700,201342750,3640,3640,3640,3640,0
|
|
20230912,111600,201342750,3640,3640,3640,3640,0
|
|
20230912,111500,201342750,3640,3640,3640,3640,0
|
|
20230912,111400,201342750,3640,3640,3640,3640,1000
|
|
20230912,111300,197702750,3640,3640,3640,3640,0
|
|
20230912,111200,197702750,3640,3640,3640,3640,65
|
|
20230912,111100,197466150,3635,3635,3635,3635,1000
|
|
20230912,111000,193831150,3635,3635,3635,3635,170
|
|
20230912,110900,193213200,3640,3640,3640,3640,0
|
|
20230912,110800,193213200,3640,3640,3640,3640,392
|
|
20230912,110700,191786320,3640,3645,3645,3640,166
|
|
20230912,110600,191182000,3645,3645,3645,3640,56
|
|
20230912,110500,190978000,3640,3645,3645,3640,600
|
|
20230912,110400,188792165,3645,3645,3645,3645,339
|
|
20230912,110300,187556510,3650,3645,3650,3645,26
|
|
20230912,110200,187461730,3650,3650,3650,3650,571
|
|
20230912,110100,185377580,3660,3660,3660,3660,1
|
|
20230912,110000,185373920,3650,3650,3650,3650,0
|
|
20230912,105900,185373920,3650,3655,3655,3650,453
|
|
20230912,105800,183719205,3660,3660,3660,3660,24
|
|
20230912,105700,183631365,3655,3670,3670,3655,60
|
|
20230912,105600,183411915,3655,3655,3655,3655,500
|
|
20230912,105500,181584415,3670,3670,3670,3670,497
|
|
20230912,105400,179760425,3670,3670,3670,3670,16
|
|
20230912,105300,179701705,3665,3660,3665,3660,284
|
|
20230912,105200,178661440,3660,3660,3660,3660,0
|
|
20230912,105100,178661440,3660,3660,3660,3650,711
|
|
20230912,105000,176064750,3670,3670,3670,3670,0
|
|
20230912,104900,176064750,3670,3670,3670,3670,0
|
|
20230912,104800,176064750,3670,3670,3670,3670,0
|
|
20230912,104700,176064750,3670,3670,3670,3670,2
|
|
20230912,104600,176057410,3670,3670,3670,3670,2
|
|
20230912,104500,176050070,3670,3670,3670,3670,0
|
|
20230912,104400,176050070,3670,3670,3670,3670,13
|
|
20230912,104300,176002360,3670,3660,3670,3660,30
|
|
20230912,104200,175892290,3670,3670,3670,3665,14
|
|
20230912,104100,175840920,3665,3655,3665,3655,110
|
|
20230912,104000,175438570,3655,3655,3655,3655,13
|
|
20230912,103900,175391055,3655,3655,3655,3655,0
|
|
20230912,103800,175391055,3655,3655,3655,3655,5
|
|
20230912,103700,175372780,3650,3650,3650,3650,0
|
|
20230912,103600,175372780,3650,3650,3650,3650,0
|
|
20230912,103500,175372780,3650,3655,3655,3650,356
|
|
20230912,103400,174072610,3650,3650,3650,3650,0
|
|
20230912,103300,174072610,3650,3650,3650,3650,15
|
|
20230912,103200,174017860,3655,3655,3655,3655,131
|
|
20230912,103100,173539055,3655,3655,3655,3655,30
|
|
20230912,103000,173429405,3655,3650,3655,3650,2
|
|
20230912,102900,173422100,3655,3655,3655,3655,140
|
|
20230912,102800,172910400,3655,3655,3655,3655,0
|
|
20230912,102700,172910400,3655,3655,3655,3655,8
|
|
20230912,102600,172881160,3655,3655,3655,3655,0
|
|
20230912,102500,172881160,3655,3655,3655,3655,52
|
|
20230912,102400,172691100,3660,3660,3660,3660,1054
|
|
20230912,102300,168833460,3665,3665,3665,3665,159
|
|
20230912,102200,168250725,3665,3665,3665,3665,109
|
|
20230912,102100,167851240,3665,3665,3665,3665,150
|
|
20230912,102000,167301490,3665,3665,3665,3665,310
|
|
20230912,101900,166165340,3665,3665,3665,3665,426
|
|
20230912,101800,164604050,3665,3665,3665,3665,1267
|
|
20230912,101700,159960495,3665,3670,3670,3665,309
|
|
20230912,101600,158826490,3670,3670,3670,3670,319
|
|
20230912,101500,157655760,3670,3670,3670,3670,60
|
|
20230912,101400,157435560,3690,3690,3690,3690,0
|
|
20230912,101300,157435560,3690,3690,3690,3690,10
|
|
20230912,101200,157398660,3665,3665,3665,3665,0
|
|
20230912,101100,157398660,3665,3670,3670,3665,300
|
|
20230912,101000,156298700,3670,3680,3680,3670,5255
|
|
20230912,100900,136996325,3680,3680,3680,3680,100
|
|
20230912,100800,136628325,3680,3680,3680,3680,411
|
|
20230912,100700,135115845,3680,3680,3680,3680,0
|
|
20230912,100600,135115845,3680,3680,3680,3680,0
|
|
20230912,100500,135115845,3680,3685,3685,3680,1963
|
|
20230912,100400,127884690,3695,3695,3695,3695,1
|
|
20230912,100300,127880995,3700,3700,3700,3700,0
|
|
20230912,100200,127880995,3700,3685,3700,3685,578
|
|
20230912,100100,125751050,3685,3685,3685,3685,200
|
|
20230912,100000,125014050,3700,3700,3700,3700,10
|
|
20230912,095900,124977050,3685,3690,3690,3685,737
|
|
20230912,095800,122261115,3685,3690,3690,3685,366
|
|
20230912,095700,120912005,3700,3700,3700,3700,0
|
|
20230912,095600,120912005,3700,3690,3700,3690,2150
|
|
20230912,095500,112978495,3690,3690,3690,3690,30
|
|
20230912,095400,112867795,3690,3690,3690,3690,0
|
|
20230912,095300,112867795,3690,3690,3690,3690,126
|
|
20230912,095200,112402855,3690,3690,3690,3690,200
|
|
20230912,095100,111664855,3690,3700,3700,3690,90
|
|
20230912,095000,111332745,3690,3700,3700,3690,279
|
|
20230912,094900,110302180,3695,3695,3695,3695,25
|
|
20230912,094800,110209805,3700,3700,3700,3700,0
|
|
20230912,094700,110209805,3700,3700,3700,3700,1
|
|
20230912,094600,110206105,3695,3695,3695,3695,128
|
|
20230912,094500,109733145,3695,3695,3695,3695,2
|
|
20230912,094400,109725755,3700,3705,3705,3700,44
|
|
20230912,094300,109562805,3710,3710,3710,3710,1
|
|
20230912,094200,109559095,3715,3715,3715,3715,30
|
|
20230912,094100,109447645,3715,3715,3715,3715,150
|
|
20230912,094000,108890395,3715,3715,3715,3715,0
|
|
20230912,093900,108890395,3715,3715,3715,3715,100
|
|
20230912,093800,108518895,3715,3715,3715,3715,0
|
|
20230912,093700,108518895,3715,3715,3715,3715,1
|
|
20230912,093600,108515180,3700,3700,3700,3700,0
|
|
20230912,093500,108515180,3700,3700,3700,3700,1171
|
|
20230912,093400,104182480,3715,3715,3715,3715,0
|
|
20230912,093300,104182480,3715,3715,3715,3715,28
|
|
20230912,093200,104078460,3715,3715,3720,3715,383
|
|
20230912,093100,102655025,3715,3715,3715,3715,17
|
|
20230912,093000,102591870,3715,3715,3715,3715,29
|
|
20230912,092900,102484135,3715,3715,3715,3715,208
|
|
20230912,092800,101711415,3715,3715,3715,3715,381
|
|
20230912,092700,100296000,3715,3700,3715,3700,5846
|
|
20230912,092600,78593150,3680,3680,3680,3680,0
|
|
20230912,092500,78593150,3680,3700,3700,3680,624
|
|
20230912,092400,76284430,3700,3685,3700,3685,867
|
|
20230912,092300,73080145,3685,3685,3685,3685,250
|
|
20230912,092200,72158895,3685,3685,3685,3685,0
|
|
20230912,092100,72158895,3685,3690,3690,3685,450
|
|
20230912,092000,70499645,3685,3685,3685,3685,14
|
|
20230912,091900,70448055,3680,3680,3680,3680,0
|
|
20230912,091800,70448055,3680,3680,3680,3680,0
|
|
20230912,091700,70448055,3680,3695,3705,3680,705
|
|
20230912,091600,67841295,3695,3695,3695,3675,239
|
|
20230912,091500,66958250,3695,3675,3700,3675,31
|
|
20230912,091400,66844055,3675,3690,3700,3675,347
|
|
20230912,091300,65562315,3700,3700,3700,3700,200
|
|
20230912,091200,64822315,3705,3705,3705,3705,0
|
|
20230912,091100,64822315,3705,3680,3705,3675,323
|
|
20230912,091000,63634320,3705,3700,3710,3700,2564
|
|
20230912,090900,54129665,3675,3685,3685,3675,7100
|
|
20230912,090800,28026550,3700,3695,3700,3695,111
|
|
20230912,090700,27615920,3695,3675,3695,3675,250
|
|
20230912,090600,26692370,3685,3685,3685,3685,129
|
|
20230912,090500,26217005,3685,3685,3685,3685,215
|
|
20230912,090400,25424730,3685,3675,3685,3675,1247
|
|
20230912,090300,20841995,3675,3675,3675,3675,1522
|
|
20230912,090200,15248645,3675,3680,3680,3665,812
|
|
20230912,090100,12268165,3680,3675,3695,3675,499
|
|
20230912,090000,10434210,3675,3705,3705,3675,2527
|