613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191000,476936295,3500,3500,3500,3500,3427
|
|
20230913,190900,476936295,3500,3500,3500,3500,0
|
|
20230913,190800,476936295,3500,3500,3500,3500,0
|
|
20230913,190700,476936295,3500,3500,3500,3500,0
|
|
20230913,190600,476936295,3500,3500,3500,3500,0
|
|
20230913,190500,476936295,3500,3500,3500,3500,0
|
|
20230913,190400,476936295,3500,3500,3500,3500,0
|
|
20230913,190300,476936295,3500,3500,3500,3500,0
|
|
20230913,190200,476936295,3500,3500,3500,3500,0
|
|
20230913,190100,476936295,3500,3500,3500,3500,0
|
|
20230913,190000,476936295,3500,3500,3500,3500,0
|
|
20230913,185900,476936295,3500,3500,3500,3500,0
|
|
20230913,185800,476936295,3500,3500,3500,3500,0
|
|
20230913,185700,476936295,3500,3500,3500,3500,0
|
|
20230913,185600,476936295,3500,3500,3500,3500,0
|
|
20230913,185500,476936295,3500,3500,3500,3500,0
|
|
20230913,185400,476936295,3500,3500,3500,3500,0
|
|
20230913,185300,476936295,3500,3500,3500,3500,0
|
|
20230913,185200,476936295,3500,3500,3500,3500,0
|
|
20230913,185100,476936295,3500,3500,3500,3500,0
|
|
20230913,185000,476936295,3500,3500,3500,3500,0
|
|
20230913,184900,476936295,3500,3500,3500,3500,0
|
|
20230913,184800,476936295,3500,3500,3500,3500,0
|
|
20230913,184700,476936295,3500,3500,3500,3500,0
|
|
20230913,184600,476936295,3500,3500,3500,3500,0
|
|
20230913,184500,476936295,3500,3500,3500,3500,0
|
|
20230913,184400,476936295,3500,3500,3500,3500,0
|
|
20230913,184300,476936295,3500,3500,3500,3500,0
|
|
20230913,184200,476936295,3500,3500,3500,3500,0
|
|
20230913,184100,476936295,3500,3500,3500,3500,0
|
|
20230913,184000,476936295,3500,3500,3500,3500,3427
|
|
20230913,183900,476936295,3500,3500,3500,3500,0
|
|
20230913,183800,476936295,3500,3500,3500,3500,0
|
|
20230913,183700,476936295,3500,3500,3500,3500,0
|
|
20230913,183600,476936295,3500,3500,3500,3500,0
|
|
20230913,183500,476936295,3500,3500,3500,3500,0
|
|
20230913,183400,476936295,3500,3500,3500,3500,0
|
|
20230913,183300,476936295,3500,3500,3500,3500,0
|
|
20230913,183200,476936295,3500,3500,3500,3500,0
|
|
20230913,183100,476936295,3500,3500,3500,3500,0
|
|
20230913,183000,476936295,3500,3500,3500,3500,0
|
|
20230913,182900,476936295,3500,3500,3500,3500,0
|
|
20230913,182800,476936295,3500,3500,3500,3500,0
|
|
20230913,182700,476936295,3500,3500,3500,3500,0
|
|
20230913,182600,476936295,3500,3500,3500,3500,0
|
|
20230913,182500,476936295,3500,3500,3500,3500,0
|
|
20230913,182400,476936295,3500,3500,3500,3500,0
|
|
20230913,182300,476936295,3500,3500,3500,3500,0
|
|
20230913,182200,476936295,3500,3500,3500,3500,0
|
|
20230913,182100,476936295,3500,3500,3500,3500,0
|
|
20230913,182000,476936295,3500,3500,3500,3500,0
|
|
20230913,181900,476936295,3500,3500,3500,3500,0
|
|
20230913,181800,476936295,3500,3500,3500,3500,0
|
|
20230913,181700,476936295,3500,3500,3500,3500,0
|
|
20230913,181600,476936295,3500,3500,3500,3500,0
|
|
20230913,181500,476936295,3500,3500,3500,3500,0
|
|
20230913,181400,476936295,3500,3500,3500,3500,0
|
|
20230913,181300,476936295,3500,3500,3500,3500,0
|
|
20230913,181200,476936295,3500,3500,3500,3500,0
|
|
20230913,181100,476936295,3500,3500,3500,3500,0
|
|
20230913,181000,476936295,3500,3500,3500,3500,3427
|
|
20230913,180900,476936295,3500,3500,3500,3500,0
|
|
20230913,180800,476936295,3500,3500,3500,3500,0
|
|
20230913,180700,476936295,3500,3500,3500,3500,0
|
|
20230913,180600,476936295,3500,3500,3500,3500,0
|
|
20230913,180500,476936295,3500,3500,3500,3500,0
|
|
20230913,180400,476936295,3500,3500,3500,3500,0
|
|
20230913,180300,476936295,3500,3500,3500,3500,0
|
|
20230913,180200,476936295,3500,3500,3500,3500,0
|
|
20230913,180100,476936295,3500,3500,3500,3500,0
|
|
20230913,180000,476936295,3500,3500,3500,3500,0
|
|
20230913,175900,476936295,3500,3500,3500,3500,0
|
|
20230913,175800,476936295,3500,3500,3500,3500,0
|
|
20230913,175700,476936295,3500,3500,3500,3500,0
|
|
20230913,175600,476936295,3500,3500,3500,3500,0
|
|
20230913,175500,476936295,3500,3500,3500,3500,0
|
|
20230913,175400,476936295,3500,3500,3500,3500,0
|
|
20230913,175300,476936295,3500,3500,3500,3500,0
|
|
20230913,175200,476936295,3500,3500,3500,3500,0
|
|
20230913,175100,476936295,3500,3500,3500,3500,0
|
|
20230913,175000,476936295,3500,3500,3500,3500,0
|
|
20230913,174900,476936295,3500,3500,3500,3500,0
|
|
20230913,174800,476936295,3500,3500,3500,3500,0
|
|
20230913,174700,476936295,3500,3500,3500,3500,0
|
|
20230913,174600,476936295,3500,3500,3500,3500,0
|
|
20230913,174500,476936295,3500,3500,3500,3500,0
|
|
20230913,174400,476936295,3500,3500,3500,3500,0
|
|
20230913,174300,476936295,3500,3500,3500,3500,0
|
|
20230913,174200,476936295,3500,3500,3500,3500,0
|
|
20230913,174100,476936295,3500,3500,3500,3500,0
|
|
20230913,174000,476936295,3500,3500,3500,3500,3427
|
|
20230913,173900,476936295,3500,3500,3500,3500,0
|
|
20230913,173800,476936295,3500,3500,3500,3500,0
|
|
20230913,173700,476936295,3500,3500,3500,3500,0
|
|
20230913,173600,476936295,3500,3500,3500,3500,0
|
|
20230913,173500,476936295,3500,3500,3500,3500,0
|
|
20230913,173400,476936295,3500,3500,3500,3500,0
|
|
20230913,173300,476936295,3500,3500,3500,3500,0
|
|
20230913,173200,476936295,3500,3500,3500,3500,0
|
|
20230913,173100,476936295,3500,3500,3500,3500,0
|
|
20230913,173000,476936295,3500,3500,3500,3500,0
|
|
20230913,172900,476936295,3500,3500,3500,3500,0
|
|
20230913,172800,476936295,3500,3500,3500,3500,0
|
|
20230913,172700,476936295,3500,3500,3500,3500,0
|
|
20230913,172600,476936295,3500,3500,3500,3500,0
|
|
20230913,172500,476936295,3500,3500,3500,3500,0
|
|
20230913,172400,476936295,3500,3500,3500,3500,0
|
|
20230913,172300,476936295,3500,3500,3500,3500,0
|
|
20230913,172200,476936295,3500,3500,3500,3500,0
|
|
20230913,172100,476936295,3500,3500,3500,3500,0
|
|
20230913,172000,476936295,3500,3500,3500,3500,0
|
|
20230913,171900,476936295,3500,3500,3500,3500,0
|
|
20230913,171800,476936295,3500,3500,3500,3500,0
|
|
20230913,171700,476936295,3500,3500,3500,3500,0
|
|
20230913,171600,476936295,3500,3500,3500,3500,0
|
|
20230913,171500,476936295,3500,3500,3500,3500,0
|
|
20230913,171400,476936295,3500,3500,3500,3500,0
|
|
20230913,171300,476936295,3500,3500,3500,3500,0
|
|
20230913,171200,476936295,3500,3500,3500,3500,0
|
|
20230913,171100,476936295,3500,3500,3500,3500,0
|
|
20230913,171000,476936295,3500,3500,3500,3500,3427
|
|
20230913,170900,476936295,3500,3500,3500,3500,0
|
|
20230913,170800,476936295,3500,3500,3500,3500,0
|
|
20230913,170700,476936295,3500,3500,3500,3500,0
|
|
20230913,170600,476936295,3500,3500,3500,3500,0
|
|
20230913,170500,476936295,3500,3500,3500,3500,0
|
|
20230913,170400,476936295,3500,3500,3500,3500,0
|
|
20230913,170300,476936295,3500,3500,3500,3500,0
|
|
20230913,170200,476936295,3500,3500,3500,3500,0
|
|
20230913,170100,476936295,3500,3500,3500,3500,0
|
|
20230913,170000,476936295,3500,3500,3500,3500,0
|
|
20230913,165900,476936295,3500,3500,3500,3500,0
|
|
20230913,165800,476936295,3500,3500,3500,3500,0
|
|
20230913,165700,476936295,3500,3500,3500,3500,0
|
|
20230913,165600,476936295,3500,3500,3500,3500,0
|
|
20230913,165500,476936295,3500,3500,3500,3500,0
|
|
20230913,165400,476936295,3500,3500,3500,3500,0
|
|
20230913,165300,476936295,3500,3500,3500,3500,0
|
|
20230913,165200,476936295,3500,3500,3500,3500,0
|
|
20230913,165100,476936295,3500,3500,3500,3500,0
|
|
20230913,165000,476936295,3500,3500,3500,3500,0
|
|
20230913,164900,476936295,3500,3500,3500,3500,0
|
|
20230913,164800,476936295,3500,3500,3500,3500,0
|
|
20230913,164700,476936295,3500,3500,3500,3500,0
|
|
20230913,164600,476936295,3500,3500,3500,3500,0
|
|
20230913,164500,476936295,3500,3500,3500,3500,0
|
|
20230913,164400,476936295,3500,3500,3500,3500,0
|
|
20230913,164300,476936295,3500,3500,3500,3500,0
|
|
20230913,164200,476936295,3500,3500,3500,3500,0
|
|
20230913,164100,476936295,3500,3500,3500,3500,0
|
|
20230913,164000,476936295,3500,3500,3500,3500,3427
|
|
20230913,163900,476936295,3500,3500,3500,3500,0
|
|
20230913,163800,476936295,3500,3500,3500,3500,0
|
|
20230913,163700,476936295,3500,3500,3500,3500,0
|
|
20230913,163600,476936295,3500,3500,3500,3500,0
|
|
20230913,163500,476936295,3500,3500,3500,3500,0
|
|
20230913,163400,476936295,3500,3500,3500,3500,0
|
|
20230913,163300,476936295,3500,3500,3500,3500,0
|
|
20230913,163200,476936295,3500,3500,3500,3500,0
|
|
20230913,163100,476936295,3500,3500,3500,3500,0
|
|
20230913,163000,476936295,3500,3500,3500,3500,0
|
|
20230913,162900,476936295,3500,3500,3500,3500,0
|
|
20230913,162800,476936295,3500,3500,3500,3500,0
|
|
20230913,162700,476936295,3500,3500,3500,3500,0
|
|
20230913,162600,476936295,3500,3500,3500,3500,0
|
|
20230913,162500,476936295,3500,3500,3500,3500,0
|
|
20230913,162400,476936295,3500,3500,3500,3500,0
|
|
20230913,162300,476936295,3500,3500,3500,3500,0
|
|
20230913,162200,476936295,3500,3500,3500,3500,0
|
|
20230913,162100,476936295,3500,3500,3500,3500,0
|
|
20230913,162000,476936295,3500,3500,3500,3500,0
|
|
20230913,161900,476936295,3500,3500,3500,3500,0
|
|
20230913,161800,476936295,3500,3500,3500,3500,0
|
|
20230913,161700,476936295,3500,3500,3500,3500,0
|
|
20230913,161600,476936295,3500,3500,3500,3500,0
|
|
20230913,161500,476936295,3500,3500,3500,3500,0
|
|
20230913,161400,476936295,3500,3500,3500,3500,0
|
|
20230913,161300,476936295,3500,3500,3500,3500,0
|
|
20230913,161200,476936295,3500,3500,3500,3500,0
|
|
20230913,161100,476936295,3500,3500,3500,3500,0
|
|
20230913,161000,476936295,3500,3500,3500,3500,3427
|
|
20230913,160900,476936295,3500,3500,3500,3500,0
|
|
20230913,160800,476936295,3500,3500,3500,3500,0
|
|
20230913,160700,476936295,3500,3500,3500,3500,0
|
|
20230913,160600,476936295,3500,3500,3500,3500,0
|
|
20230913,160500,476936295,3500,3500,3500,3500,0
|
|
20230913,160400,476936295,3500,3500,3500,3500,0
|
|
20230913,160300,476936295,3500,3500,3500,3500,0
|
|
20230913,160200,476936295,3500,3500,3500,3500,0
|
|
20230913,160100,476936295,3500,3500,3500,3500,0
|
|
20230913,160000,476936295,3500,3500,3500,3500,0
|
|
20230913,155900,476936295,3500,3500,3500,3500,0
|
|
20230913,155800,476936295,3500,3500,3500,3500,0
|
|
20230913,155700,476936295,3500,3500,3500,3500,0
|
|
20230913,155600,476936295,3500,3500,3500,3500,0
|
|
20230913,155500,476936295,3500,3500,3500,3500,0
|
|
20230913,155400,476936295,3500,3500,3500,3500,0
|
|
20230913,155300,476936295,3500,3500,3500,3500,0
|
|
20230913,155200,476936295,3500,3500,3500,3500,0
|
|
20230913,155100,476936295,3500,3500,3500,3500,0
|
|
20230913,155000,476936295,3500,3500,3500,3500,0
|
|
20230913,154900,476936295,3500,3500,3500,3500,0
|
|
20230913,154800,476936295,3500,3500,3500,3500,0
|
|
20230913,154700,476936295,3500,3500,3500,3500,0
|
|
20230913,154600,476936295,3500,3500,3500,3500,0
|
|
20230913,154500,476936295,3500,3500,3500,3500,0
|
|
20230913,154400,476936295,3500,3500,3500,3500,0
|
|
20230913,154300,476936295,3500,3500,3500,3500,0
|
|
20230913,154200,476936295,3500,3500,3500,3500,0
|
|
20230913,154100,476936295,3500,3500,3500,3500,0
|
|
20230913,154000,476936295,3500,3500,3500,3500,3427
|
|
20230913,153900,476936295,3500,3500,3500,3500,0
|
|
20230913,153800,476936295,3500,3500,3500,3500,0
|
|
20230913,153700,476936295,3500,3500,3500,3500,0
|
|
20230913,153600,476936295,3500,3500,3500,3500,0
|
|
20230913,153500,476936295,3500,3500,3500,3500,0
|
|
20230913,153400,476936295,3500,3500,3500,3500,0
|
|
20230913,153300,476936295,3500,3500,3500,3500,0
|
|
20230913,153200,476936295,3500,3500,3500,3500,0
|
|
20230913,153100,476936295,3500,3500,3500,3500,0
|
|
20230913,153000,476936295,3500,3500,3500,3500,3427
|
|
20230913,152900,464941795,3525,3525,3525,3525,0
|
|
20230913,152800,464941795,3525,3525,3525,3525,0
|
|
20230913,152700,464941795,3525,3525,3525,3525,0
|
|
20230913,152600,464941795,3525,3525,3525,3525,0
|
|
20230913,152500,464941795,3525,3525,3525,3525,0
|
|
20230913,152400,464941795,3525,3525,3525,3525,0
|
|
20230913,152300,464941795,3525,3525,3525,3525,0
|
|
20230913,152200,464941795,3525,3525,3525,3525,0
|
|
20230913,152100,464941795,3525,3525,3525,3525,0
|
|
20230913,152000,464941795,3525,3525,3525,3525,0
|
|
20230913,151900,464941795,3525,3505,3525,3505,719
|
|
20230913,151800,462408720,3525,3505,3525,3505,439
|
|
20230913,151700,460869245,3505,3515,3515,3505,1110
|
|
20230913,151600,456976595,3510,3515,3530,3510,2829
|
|
20230913,151500,447027765,3510,3515,3515,3510,711
|
|
20230913,151400,444529950,3515,3515,3515,3510,2810
|
|
20230913,151300,434665965,3525,3515,3525,3510,1501
|
|
20230913,151200,429397425,3515,3515,3515,3515,505
|
|
20230913,151100,427622350,3515,3520,3520,3515,1000
|
|
20230913,151000,424107320,3515,3515,3515,3515,0
|
|
20230913,150900,424107320,3515,3520,3520,3515,26
|
|
20230913,150800,424015870,3515,3515,3515,3515,0
|
|
20230913,150700,424015870,3515,3520,3525,3515,1441
|
|
20230913,150600,418943985,3525,3525,3525,3525,168
|
|
20230913,150500,418351785,3520,3530,3530,3520,117
|
|
20230913,150400,417939620,3530,3530,3530,3530,0
|
|
20230913,150300,417939620,3530,3530,3530,3530,3
|
|
20230913,150200,417929030,3520,3520,3520,3520,0
|
|
20230913,150100,417929030,3520,3530,3530,3520,1844
|
|
20230913,150000,411435610,3530,3530,3530,3530,0
|
|
20230913,145900,411435610,3530,3530,3530,3530,0
|
|
20230913,145800,411435610,3530,3530,3530,3530,1
|
|
20230913,145700,411432080,3535,3535,3535,3535,28
|
|
20230913,145600,411333100,3520,3535,3540,3520,278
|
|
20230913,145500,410352420,3535,3535,3535,3535,0
|
|
20230913,145400,410352420,3535,3535,3535,3535,0
|
|
20230913,145300,410352420,3535,3535,3535,3535,0
|
|
20230913,145200,410352420,3535,3535,3535,3535,0
|
|
20230913,145100,410352420,3535,3525,3535,3520,114
|
|
20230913,145000,409950645,3535,3535,3535,3535,0
|
|
20230913,144900,409950645,3535,3525,3535,3520,214
|
|
20230913,144800,409197010,3520,3520,3520,3520,0
|
|
20230913,144700,409197010,3520,3520,3520,3520,0
|
|
20230913,144600,409197010,3520,3525,3525,3520,2076
|
|
20230913,144500,401887245,3525,3525,3525,3525,211
|
|
20230913,144400,401143470,3525,3535,3535,3525,1300
|
|
20230913,144300,396554335,3535,3545,3545,3535,2027
|
|
20230913,144200,389368890,3535,3535,3535,3535,0
|
|
20230913,144100,389368890,3535,3535,3535,3535,0
|
|
20230913,144000,389368890,3535,3535,3535,3535,0
|
|
20230913,143900,389368890,3535,3535,3535,3535,1
|
|
20230913,143800,389365355,3540,3555,3555,3540,809
|
|
20230913,143700,386495895,3555,3555,3555,3555,0
|
|
20230913,143600,386495895,3555,3560,3560,3555,101
|
|
20230913,143500,386136690,3570,3565,3570,3565,2
|
|
20230913,143400,386129555,3560,3560,3560,3560,0
|
|
20230913,143300,386129555,3560,3560,3560,3560,0
|
|
20230913,143200,386129555,3560,3560,3560,3560,6
|
|
20230913,143100,386108195,3560,3560,3560,3560,0
|
|
20230913,143000,386108195,3560,3560,3560,3560,0
|
|
20230913,142900,386108195,3560,3560,3560,3560,0
|
|
20230913,142800,386108195,3560,3560,3560,3560,0
|
|
20230913,142700,386108195,3560,3560,3560,3560,0
|
|
20230913,142600,386108195,3560,3560,3560,3560,1
|
|
20230913,142500,386104635,3565,3565,3565,3565,1
|
|
20230913,142400,386101070,3570,3570,3570,3570,10
|
|
20230913,142300,386065370,3570,3570,3570,3570,0
|
|
20230913,142200,386065370,3570,3570,3570,3570,100
|
|
20230913,142100,385708370,3575,3575,3575,3575,35
|
|
20230913,142000,385583245,3575,3575,3575,3575,0
|
|
20230913,141900,385583245,3575,3575,3575,3575,123
|
|
20230913,141800,385143520,3575,3575,3575,3575,84
|
|
20230913,141700,384843220,3570,3555,3575,3550,1611
|
|
20230913,141600,379121680,3555,3555,3555,3555,30
|
|
20230913,141500,379015030,3550,3555,3555,3550,1194
|
|
20230913,141400,374776175,3555,3555,3555,3555,0
|
|
20230913,141300,374776175,3555,3555,3555,3555,50
|
|
20230913,141200,374598425,3555,3555,3555,3555,0
|
|
20230913,141100,374598425,3555,3585,3585,3555,379
|
|
20230913,141000,373250190,3590,3580,3590,3580,777
|
|
20230913,140900,370462665,3580,3570,3580,3570,450
|
|
20230913,140800,368853605,3570,3560,3570,3560,554
|
|
20230913,140700,366876065,3560,3560,3560,3560,10
|
|
20230913,140600,366840465,3540,3540,3540,3540,0
|
|
20230913,140500,366840465,3540,3540,3540,3540,150
|
|
20230913,140400,366309465,3570,3570,3570,3570,0
|
|
20230913,140300,366309465,3570,3570,3570,3570,2
|
|
20230913,140200,366302325,3545,3565,3570,3545,2135
|
|
20230913,140100,358688025,3570,3540,3570,3540,2769
|
|
20230913,140000,348820930,3540,3540,3540,3540,0
|
|
20230913,135900,348820930,3540,3540,3540,3540,31
|
|
20230913,135800,348711190,3540,3540,3540,3540,0
|
|
20230913,135700,348711190,3540,3535,3540,3535,59
|
|
20230913,135600,348502605,3530,3525,3530,3525,2579
|
|
20230913,135500,339411105,3520,3520,3520,3520,0
|
|
20230913,135400,339411105,3520,3520,3520,3520,0
|
|
20230913,135300,339411105,3520,3520,3520,3520,402
|
|
20230913,135200,337996065,3515,3515,3515,3515,0
|
|
20230913,135100,337996065,3515,3515,3515,3515,275
|
|
20230913,135000,337029440,3515,3515,3515,3515,0
|
|
20230913,134900,337029440,3515,3515,3515,3515,0
|
|
20230913,134800,337029440,3515,3515,3515,3515,135
|
|
20230913,134700,336554915,3515,3515,3515,3515,17
|
|
20230913,134600,336495160,3520,3520,3520,3520,0
|
|
20230913,134500,336495160,3520,3520,3520,3520,0
|
|
20230913,134400,336495160,3520,3520,3520,3520,1
|
|
20230913,134300,336491640,3515,3515,3515,3515,0
|
|
20230913,134200,336491640,3515,3515,3515,3515,5
|
|
20230913,134100,336474065,3510,3510,3510,3510,0
|
|
20230913,134000,336474065,3510,3510,3510,3510,59
|
|
20230913,133900,336266975,3510,3510,3510,3510,0
|
|
20230913,133800,336266975,3510,3510,3510,3510,0
|
|
20230913,133700,336266975,3510,3510,3510,3510,70
|
|
20230913,133600,336021275,3520,3520,3520,3520,0
|
|
20230913,133500,336021275,3520,3520,3520,3520,0
|
|
20230913,133400,336021275,3520,3520,3520,3520,0
|
|
20230913,133300,336021275,3520,3520,3520,3520,149
|
|
20230913,133200,335496795,3520,3520,3520,3520,1
|
|
20230913,133100,335493275,3520,3520,3520,3520,0
|
|
20230913,133000,335493275,3520,3520,3520,3520,0
|
|
20230913,132900,335493275,3520,3520,3520,3520,1
|
|
20230913,132800,335489755,3510,3510,3510,3510,30
|
|
20230913,132700,335384455,3520,3520,3520,3520,0
|
|
20230913,132600,335384455,3520,3520,3520,3520,0
|
|
20230913,132500,335384455,3520,3520,3520,3520,3
|
|
20230913,132400,335373895,3520,3520,3520,3520,100
|
|
20230913,132300,335021895,3525,3520,3525,3520,1013
|
|
20230913,132200,331456130,3515,3510,3515,3510,2602
|
|
20230913,132100,322310105,3510,3510,3510,3510,1
|
|
20230913,132000,322306595,3510,3510,3510,3510,200
|
|
20230913,131900,321604595,3510,3510,3510,3510,160
|
|
20230913,131800,321042995,3510,3510,3510,3510,149
|
|
20230913,131700,320520005,3510,3510,3510,3510,0
|
|
20230913,131600,320520005,3510,3510,3510,3510,0
|
|
20230913,131500,320520005,3510,3510,3510,3510,4
|
|
20230913,131400,320505965,3510,3510,3510,3510,1
|
|
20230913,131300,320502455,3510,3510,3510,3510,500
|
|
20230913,131200,318747455,3510,3510,3510,3510,0
|
|
20230913,131100,318747455,3510,3510,3510,3510,0
|
|
20230913,131000,318747455,3510,3505,3510,3505,135
|
|
20230913,130900,318274275,3510,3510,3510,3510,3264
|
|
20230913,130800,306817635,3520,3520,3520,3520,0
|
|
20230913,130700,306817635,3520,3520,3520,3520,0
|
|
20230913,130600,306817635,3520,3520,3520,3520,0
|
|
20230913,130500,306817635,3520,3515,3520,3515,99
|
|
20230913,130400,306469630,3510,3515,3515,3510,3
|
|
20230913,130300,306459095,3510,3510,3510,3510,1030
|
|
20230913,130200,302843795,3515,3505,3515,3505,1471
|
|
20230913,130100,297676485,3505,3510,3510,3505,201
|
|
20230913,130000,296971975,3510,3505,3510,3505,3
|
|
20230913,125900,296961450,3500,3500,3500,3500,4
|
|
20230913,125800,296947450,3500,3510,3510,3500,294
|
|
20230913,125700,295915580,3510,3505,3510,3505,2212
|
|
20230913,125600,288161775,3505,3505,3510,3505,8
|
|
20230913,125500,288133730,3505,3505,3510,3505,105
|
|
20230913,125400,287765205,3505,3505,3505,3505,9
|
|
20230913,125300,287733660,3505,3505,3505,3505,8
|
|
20230913,125200,287705620,3505,3505,3505,3505,4
|
|
20230913,125100,287691600,3505,3505,3505,3505,40
|
|
20230913,125000,287551400,3505,3505,3505,3505,53
|
|
20230913,124900,287365635,3505,3505,3505,3505,504
|
|
20230913,124800,285599115,3505,3505,3510,3505,13
|
|
20230913,124700,285553525,3510,3505,3510,3505,54
|
|
20230913,124600,285364005,3505,3510,3510,3505,7
|
|
20230913,124500,285339455,3505,3505,3505,3505,11
|
|
20230913,124400,285300900,3510,3510,3515,3510,4
|
|
20230913,124300,285286850,3510,3505,3515,3505,434
|
|
20230913,124200,283765655,3505,3515,3520,3505,7
|
|
20230913,124100,283741085,3505,3510,3510,3505,448
|
|
20230913,124000,282168840,3510,3510,3510,3510,8
|
|
20230913,123900,282140760,3510,3510,3510,3510,4
|
|
20230913,123800,282126720,3510,3520,3520,3510,300
|
|
20230913,123700,281070760,3510,3510,3520,3510,30
|
|
20230913,123600,280965260,3510,3510,3510,3510,1
|
|
20230913,123500,280961750,3505,3505,3505,3505,8
|
|
20230913,123400,280933710,3510,3510,3510,3505,222
|
|
20230913,123300,280154510,3505,3510,3510,3505,286
|
|
20230913,123200,279150670,3510,3520,3520,3510,57
|
|
20230913,123100,278950100,3520,3505,3520,3505,1354
|
|
20230913,123000,274202060,3500,3505,3505,3500,308
|
|
20230913,122900,273122540,3505,3505,3505,3505,204
|
|
20230913,122800,272407520,3510,3515,3515,3510,324
|
|
20230913,122700,271270180,3510,3510,3510,3510,8
|
|
20230913,122600,271242100,3510,3510,3510,3510,3
|
|
20230913,122500,271231570,3510,3510,3510,3510,4
|
|
20230913,122400,271217530,3505,3505,3505,3505,9
|
|
20230913,122300,271185985,3505,3510,3510,3505,565
|
|
20230913,122200,269205035,3525,3515,3525,3510,491
|
|
20230913,122100,267475190,3515,3515,3515,3515,4
|
|
20230913,122000,267461130,3515,3515,3515,3515,4
|
|
20230913,121900,267447070,3515,3515,3515,3515,7
|
|
20230913,121800,267422465,3525,3520,3525,3515,144
|
|
20230913,121700,266915600,3520,3510,3520,3510,116
|
|
20230913,121600,266507885,3515,3520,3520,3510,6
|
|
20230913,121500,266486810,3505,3505,3505,3505,4
|
|
20230913,121400,266472790,3505,3510,3520,3505,8
|
|
20230913,121300,266444720,3520,3505,3520,3505,17
|
|
20230913,121200,266384940,3520,3505,3520,3505,5
|
|
20230913,121100,266367400,3505,3510,3520,3505,333
|
|
20230913,121000,265198580,3510,3510,3510,3510,91
|
|
20230913,120900,264879170,3525,3510,3525,3510,10
|
|
20230913,120800,264844040,3525,3510,3525,3510,4
|
|
20230913,120700,264829985,3525,3525,3525,3510,6
|
|
20230913,120600,264808895,3510,3510,3525,3510,9
|
|
20230913,120500,264777290,3525,3525,3525,3510,6
|
|
20230913,120400,264756200,3510,3510,3510,3510,8
|
|
20230913,120300,264728120,3525,3520,3525,3510,49
|
|
20230913,120200,264555675,3520,3510,3520,3510,139
|
|
20230913,120100,264067775,3520,3510,3520,3510,10
|
|
20230913,120000,264032655,3510,3510,3510,3510,4
|
|
20230913,115900,264018615,3520,3520,3520,3510,6
|
|
20230913,115800,263997535,3510,3510,3520,3510,9
|
|
20230913,115700,263965935,3520,3510,3520,3510,10
|
|
20230913,115600,263930775,3525,3510,3525,3510,9
|
|
20230913,115500,263899155,3525,3510,3525,3510,5
|
|
20230913,115400,263881590,3510,3510,3510,3510,4
|
|
20230913,115300,263867550,3510,3510,3525,3510,9
|
|
20230913,115200,263835945,3525,3525,3525,3510,15
|
|
20230913,115100,263783130,3525,3510,3525,3510,38
|
|
20230913,115000,263649720,3510,3525,3525,3510,4
|
|
20230913,114900,263635665,3525,3510,3525,3510,5
|
|
20230913,114800,263618100,3525,3515,3525,3510,510
|
|
20230913,114700,261826640,3525,3515,3525,3515,36
|
|
20230913,114600,261700050,3510,3510,3510,3510,4
|
|
20230913,114500,261686010,3510,3510,3510,3510,8
|
|
20230913,114400,261657930,3510,3510,3510,3510,3
|
|
20230913,114300,261647400,3510,3505,3510,3505,9
|
|
20230913,114200,261615830,3505,3505,3505,3505,4
|
|
20230913,114100,261601810,3505,3500,3505,3500,376
|
|
20230913,114000,260283985,3500,3500,3500,3500,204
|
|
20230913,113900,259569985,3500,3500,3500,3500,4
|
|
20230913,113800,259555985,3500,3500,3500,3500,8
|
|
20230913,113700,259527985,3500,3490,3500,3490,1635
|
|
20230913,113600,253805525,3485,3490,3490,3485,1949
|
|
20230913,113500,247003535,3490,3500,3500,3490,1196
|
|
20230913,113400,242820215,3500,3500,3500,3500,4
|
|
20230913,113300,242806215,3500,3510,3510,3500,5654
|
|
20230913,113200,223000810,3510,3505,3510,3505,7
|
|
20230913,113100,222976255,3505,3505,3505,3505,4
|
|
20230913,113000,222962235,3505,3505,3505,3505,8
|
|
20230913,112900,222934195,3505,3515,3515,3505,563
|
|
20230913,112800,220959700,3510,3510,3515,3510,89
|
|
20230913,112700,220647235,3510,3515,3515,3510,1481
|
|
20230913,112600,215448915,3510,3510,3510,3510,3
|
|
20230913,112500,215438385,3510,3510,3510,3510,8
|
|
20230913,112400,215410305,3510,3510,3510,3510,4
|
|
20230913,112300,215396265,3510,3510,3510,3510,17
|
|
20230913,112200,215336595,3510,3510,3510,3510,535
|
|
20230913,112100,213458745,3510,3510,3510,3510,4
|
|
20230913,112000,213444705,3510,3510,3510,3510,3
|
|
20230913,111900,213434175,3515,3540,3540,3510,208
|
|
20230913,111800,212698075,3510,3510,3510,3510,4
|
|
20230913,111700,212684035,3510,3510,3510,3510,8
|
|
20230913,111600,212655955,3540,3510,3540,3510,1361
|
|
20230913,111500,207874115,3510,3510,3510,3510,4
|
|
20230913,111400,207860075,3510,3510,3510,3510,7
|
|
20230913,111300,207835505,3510,3510,3510,3510,4
|
|
20230913,111200,207821465,3510,3515,3535,3510,1557
|
|
20230913,111100,202352735,3520,3520,3520,3520,427
|
|
20230913,111000,200849695,3520,3525,3525,3520,1204
|
|
20230913,110900,196610615,3525,3525,3525,3525,308
|
|
20230913,110800,195524915,3525,3525,3525,3525,203
|
|
20230913,110700,194809340,3525,3525,3525,3525,4
|
|
20230913,110600,194795240,3525,3525,3525,3525,8
|
|
20230913,110500,194767040,3525,3525,3525,3525,4
|
|
20230913,110400,194752940,3525,3520,3525,3520,8
|
|
20230913,110300,194724760,3515,3515,3515,3515,4
|
|
20230913,110200,194710700,3520,3515,3520,3510,1876
|
|
20230913,110100,188114075,3510,3510,3515,3510,314
|
|
20230913,110000,187010405,3515,3515,3515,3515,300
|
|
20230913,105900,185955905,3515,3515,3515,3515,579
|
|
20230913,105800,183920720,3520,3520,3520,3515,251
|
|
20230913,105700,183037220,3520,3515,3520,3510,608
|
|
20230913,105600,180897930,3515,3515,3515,3510,2626
|
|
20230913,105500,171667560,3515,3520,3520,3515,105
|
|
20230913,105400,171297980,3520,3520,3520,3515,3029
|
|
20230913,105300,160635920,3520,3525,3525,3520,1477
|
|
20230913,105200,155429515,3540,3525,3540,3525,38
|
|
20230913,105100,155295055,3525,3530,3530,3525,1116
|
|
20230913,105000,151359815,3530,3535,3535,3530,9
|
|
20230913,104900,151328020,3535,3530,3535,3530,334
|
|
20230913,104800,150147500,3530,3530,3545,3530,1244
|
|
20230913,104700,145741165,3530,3530,3545,3530,205
|
|
20230913,104600,145017500,3530,3530,3530,3530,24
|
|
20230913,104500,144932780,3545,3525,3545,3525,104
|
|
20230913,104400,144564180,3525,3525,3525,3525,59
|
|
20230913,104300,144356205,3525,3530,3530,3525,365
|
|
20230913,104200,143069215,3530,3525,3530,3525,532
|
|
20230913,104100,141193755,3530,3540,3540,3530,1054
|
|
20230913,104000,137473025,3530,3540,3540,3530,290
|
|
20230913,103900,136449315,3535,3535,3535,3535,745
|
|
20230913,103800,133815740,3535,3535,3535,3535,7
|
|
20230913,103700,133790995,3545,3540,3545,3535,1154
|
|
20230913,103600,129707890,3545,3545,3545,3540,127
|
|
20230913,103500,129257695,3540,3545,3545,3540,1021
|
|
20230913,103400,125643270,3545,3545,3545,3545,0
|
|
20230913,103300,125643270,3545,3545,3550,3545,9
|
|
20230913,103200,125611360,3545,3545,3545,3545,10
|
|
20230913,103100,125575910,3545,3545,3545,3545,88
|
|
20230913,103000,125263950,3550,3545,3550,3545,58
|
|
20230913,102900,125058110,3545,3545,3545,3545,1949
|
|
20230913,102800,118148905,3555,3555,3555,3555,200
|
|
20230913,102700,117437905,3545,3545,3545,3545,108
|
|
20230913,102600,117055045,3550,3550,3550,3550,1933
|
|
20230913,102500,110192895,3550,3550,3550,3545,1941
|
|
20230913,102400,103306770,3550,3550,3550,3550,150
|
|
20230913,102300,102774270,3550,3550,3550,3550,1186
|
|
20230913,102200,98563970,3550,3555,3555,3550,1757
|
|
20230913,102100,92318335,3560,3560,3560,3560,11
|
|
20230913,102000,92279175,3560,3565,3565,3560,400
|
|
20230913,101900,90855140,3565,3565,3565,3565,24
|
|
20230913,101800,90769580,3565,3565,3565,3565,1
|
|
20230913,101700,90766015,3565,3570,3570,3565,620
|
|
20230913,101600,88553160,3570,3575,3580,3570,266
|
|
20230913,101500,87603410,3580,3580,3580,3580,0
|
|
20230913,101400,87603410,3580,3580,3580,3580,3
|
|
20230913,101300,87592670,3585,3580,3585,3580,10
|
|
20230913,101200,87556830,3585,3585,3585,3585,70
|
|
20230913,101100,87305880,3585,3585,3585,3585,0
|
|
20230913,101000,87305880,3585,3585,3585,3585,0
|
|
20230913,100900,87305880,3585,3585,3585,3585,20
|
|
20230913,100800,87234180,3585,3585,3585,3585,1
|
|
20230913,100700,87230595,3570,3570,3570,3570,0
|
|
20230913,100600,87230595,3570,3570,3570,3570,0
|
|
20230913,100500,87230595,3570,3570,3570,3570,5
|
|
20230913,100400,87212745,3570,3570,3570,3570,70
|
|
20230913,100300,86962845,3570,3575,3575,3570,577
|
|
20230913,100200,84902670,3570,3570,3570,3570,36
|
|
20230913,100100,84774150,3585,3585,3585,3585,0
|
|
20230913,100000,84774150,3585,3575,3585,3575,10
|
|
20230913,095900,84738350,3570,3570,3570,3570,0
|
|
20230913,095800,84738350,3570,3575,3575,3570,44
|
|
20230913,095700,84581075,3580,3580,3580,3580,25
|
|
20230913,095600,84491575,3580,3580,3580,3580,3
|
|
20230913,095500,84480835,3580,3580,3580,3580,20
|
|
20230913,095400,84409235,3580,3580,3580,3580,0
|
|
20230913,095300,84409235,3580,3580,3580,3580,0
|
|
20230913,095200,84409235,3580,3580,3580,3580,1
|
|
20230913,095100,84405655,3580,3590,3590,3580,15
|
|
20230913,095000,84351905,3590,3590,3590,3590,6
|
|
20230913,094900,84330365,3590,3590,3590,3590,15
|
|
20230913,094800,84276515,3590,3590,3590,3590,0
|
|
20230913,094700,84276515,3590,3590,3590,3590,0
|
|
20230913,094600,84276515,3590,3590,3590,3590,10
|
|
20230913,094500,84240615,3590,3590,3590,3590,100
|
|
20230913,094400,83881615,3590,3595,3595,3590,6
|
|
20230913,094300,83860060,3595,3595,3595,3595,2
|
|
20230913,094200,83852870,3595,3595,3595,3595,106
|
|
20230913,094100,83471800,3590,3590,3595,3590,436
|
|
20230913,094000,81905915,3590,3590,3590,3590,597
|
|
20230913,093900,79762685,3590,3590,3590,3590,7
|
|
20230913,093800,79737555,3575,3585,3585,3575,315
|
|
20230913,093700,78609315,3580,3580,3580,3580,225
|
|
20230913,093600,77803815,3565,3565,3565,3565,1
|
|
20230913,093500,77800250,3565,3560,3565,3560,104
|
|
20230913,093400,77429915,3560,3565,3565,3560,130
|
|
20230913,093300,76966865,3565,3575,3575,3565,490
|
|
20230913,093200,75216075,3585,3565,3585,3565,27
|
|
20230913,093100,75119545,3540,3595,3595,3540,6768
|
|
20230913,093000,51073315,3595,3590,3595,3590,466
|
|
20230913,092900,49399785,3595,3595,3595,3595,0
|
|
20230913,092800,49399785,3595,3575,3595,3575,572
|
|
20230913,092700,47349315,3575,3575,3575,3575,51
|
|
20230913,092600,47166990,3580,3575,3580,3575,110
|
|
20230913,092500,46773690,3575,3580,3580,3575,3
|
|
20230913,092400,46762960,3580,3580,3580,3580,0
|
|
20230913,092300,46762960,3580,3580,3580,3580,300
|
|
20230913,092200,45688960,3580,3580,3580,3580,155
|
|
20230913,092100,45134060,3585,3585,3585,3585,5
|
|
20230913,092000,45116135,3590,3590,3590,3590,10
|
|
20230913,091900,45080235,3580,3590,3590,3580,51
|
|
20230913,091800,44897645,3590,3590,3590,3590,1
|
|
20230913,091700,44894055,3590,3580,3590,3580,125
|
|
20230913,091600,44446525,3585,3585,3585,3585,3
|
|
20230913,091500,44435770,3580,3580,3580,3580,0
|
|
20230913,091400,44435770,3580,3580,3580,3580,0
|
|
20230913,091300,44435770,3580,3580,3580,3580,828
|
|
20230913,091200,41471530,3595,3595,3595,3595,19
|
|
20230913,091100,41403225,3595,3595,3595,3595,35
|
|
20230913,091000,41277400,3575,3595,3595,3575,255
|
|
20230913,090900,40365115,3595,3595,3595,3595,0
|
|
20230913,090800,40365115,3595,3590,3595,3590,693
|
|
20230913,090700,37877175,3580,3570,3585,3570,3175
|
|
20230913,090600,26517200,3570,3565,3570,3565,114
|
|
20230913,090500,26110700,3570,3565,3570,3565,71
|
|
20230913,090400,25857310,3550,3550,3550,3550,0
|
|
20230913,090300,25857310,3550,3545,3550,3545,721
|
|
20230913,090200,23301290,3565,3565,3565,3565,2
|
|
20230913,090100,23294160,3545,3550,3550,3540,2638
|
|
20230913,090000,13944565,3550,3560,3580,3550,3922
|