626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192300,546850555,3230,3230,3230,3230,3381
|
|
20230914,192200,546850555,3230,3230,3230,3230,0
|
|
20230914,192100,546850555,3230,3230,3230,3230,0
|
|
20230914,192000,546850555,3230,3230,3230,3230,0
|
|
20230914,191900,546850555,3230,3230,3230,3230,0
|
|
20230914,191800,546850555,3230,3230,3230,3230,0
|
|
20230914,191700,546850555,3230,3230,3230,3230,0
|
|
20230914,191600,546850555,3230,3230,3230,3230,0
|
|
20230914,191500,546850555,3230,3230,3230,3230,0
|
|
20230914,191400,546850555,3230,3230,3230,3230,0
|
|
20230914,191300,546850555,3230,3230,3230,3230,0
|
|
20230914,191200,546850555,3230,3230,3230,3230,0
|
|
20230914,191100,546850555,3230,3230,3230,3230,0
|
|
20230914,191000,546850555,3230,3230,3230,3230,0
|
|
20230914,190900,546850555,3230,3230,3230,3230,0
|
|
20230914,190800,546850555,3230,3230,3230,3230,0
|
|
20230914,190700,546850555,3230,3230,3230,3230,0
|
|
20230914,190600,546850555,3230,3230,3230,3230,0
|
|
20230914,190500,546850555,3230,3230,3230,3230,0
|
|
20230914,190400,546850555,3230,3230,3230,3230,0
|
|
20230914,190300,546850555,3230,3230,3230,3230,0
|
|
20230914,190200,546850555,3230,3230,3230,3230,0
|
|
20230914,190100,546850555,3230,3230,3230,3230,0
|
|
20230914,190000,546850555,3230,3230,3230,3230,0
|
|
20230914,185900,546850555,3230,3230,3230,3230,0
|
|
20230914,185800,546850555,3230,3230,3230,3230,0
|
|
20230914,185700,546850555,3230,3230,3230,3230,0
|
|
20230914,185600,546850555,3230,3230,3230,3230,0
|
|
20230914,185500,546850555,3230,3230,3230,3230,0
|
|
20230914,185400,546850555,3230,3230,3230,3230,0
|
|
20230914,185300,546850555,3230,3230,3230,3230,3381
|
|
20230914,185200,546850555,3230,3230,3230,3230,0
|
|
20230914,185100,546850555,3230,3230,3230,3230,0
|
|
20230914,185000,546850555,3230,3230,3230,3230,0
|
|
20230914,184900,546850555,3230,3230,3230,3230,0
|
|
20230914,184800,546850555,3230,3230,3230,3230,0
|
|
20230914,184700,546850555,3230,3230,3230,3230,0
|
|
20230914,184600,546850555,3230,3230,3230,3230,0
|
|
20230914,184500,546850555,3230,3230,3230,3230,0
|
|
20230914,184400,546850555,3230,3230,3230,3230,0
|
|
20230914,184300,546850555,3230,3230,3230,3230,0
|
|
20230914,184200,546850555,3230,3230,3230,3230,0
|
|
20230914,184100,546850555,3230,3230,3230,3230,0
|
|
20230914,184000,546850555,3230,3230,3230,3230,0
|
|
20230914,183900,546850555,3230,3230,3230,3230,0
|
|
20230914,183800,546850555,3230,3230,3230,3230,0
|
|
20230914,183700,546850555,3230,3230,3230,3230,0
|
|
20230914,183600,546850555,3230,3230,3230,3230,0
|
|
20230914,183500,546850555,3230,3230,3230,3230,0
|
|
20230914,183400,546850555,3230,3230,3230,3230,0
|
|
20230914,183300,546850555,3230,3230,3230,3230,0
|
|
20230914,183200,546850555,3230,3230,3230,3230,0
|
|
20230914,183100,546850555,3230,3230,3230,3230,0
|
|
20230914,183000,546850555,3230,3230,3230,3230,0
|
|
20230914,182900,546850555,3230,3230,3230,3230,0
|
|
20230914,182800,546850555,3230,3230,3230,3230,0
|
|
20230914,182700,546850555,3230,3230,3230,3230,0
|
|
20230914,182600,546850555,3230,3230,3230,3230,0
|
|
20230914,182500,546850555,3230,3230,3230,3230,0
|
|
20230914,182400,546850555,3230,3230,3230,3230,0
|
|
20230914,182300,546850555,3230,3230,3230,3230,3381
|
|
20230914,182200,546850555,3230,3230,3230,3230,0
|
|
20230914,182100,546850555,3230,3230,3230,3230,0
|
|
20230914,182000,546850555,3230,3230,3230,3230,0
|
|
20230914,181900,546850555,3230,3230,3230,3230,0
|
|
20230914,181800,546850555,3230,3230,3230,3230,0
|
|
20230914,181700,546850555,3230,3230,3230,3230,0
|
|
20230914,181600,546850555,3230,3230,3230,3230,0
|
|
20230914,181500,546850555,3230,3230,3230,3230,0
|
|
20230914,181400,546850555,3230,3230,3230,3230,0
|
|
20230914,181300,546850555,3230,3230,3230,3230,0
|
|
20230914,181200,546850555,3230,3230,3230,3230,0
|
|
20230914,181100,546850555,3230,3230,3230,3230,0
|
|
20230914,181000,546850555,3230,3230,3230,3230,0
|
|
20230914,180900,546850555,3230,3230,3230,3230,0
|
|
20230914,180800,546850555,3230,3230,3230,3230,0
|
|
20230914,180700,546850555,3230,3230,3230,3230,0
|
|
20230914,180600,546850555,3230,3230,3230,3230,0
|
|
20230914,180500,546850555,3230,3230,3230,3230,0
|
|
20230914,180400,546850555,3230,3230,3230,3230,0
|
|
20230914,180300,546850555,3230,3230,3230,3230,0
|
|
20230914,180200,546850555,3230,3230,3230,3230,0
|
|
20230914,180100,546850555,3230,3230,3230,3230,0
|
|
20230914,180000,546850555,3230,3230,3230,3230,0
|
|
20230914,175900,546850555,3230,3230,3230,3230,0
|
|
20230914,175800,546850555,3230,3230,3230,3230,0
|
|
20230914,175700,546850555,3230,3230,3230,3230,0
|
|
20230914,175600,546850555,3230,3230,3230,3230,0
|
|
20230914,175500,546850555,3230,3230,3230,3230,0
|
|
20230914,175400,546850555,3230,3230,3230,3230,0
|
|
20230914,175300,546850555,3230,3230,3230,3230,3381
|
|
20230914,175200,546850555,3230,3230,3230,3230,0
|
|
20230914,175100,546850555,3230,3230,3230,3230,0
|
|
20230914,175000,546850555,3230,3230,3230,3230,0
|
|
20230914,174900,546850555,3230,3230,3230,3230,0
|
|
20230914,174800,546850555,3230,3230,3230,3230,0
|
|
20230914,174700,546850555,3230,3230,3230,3230,0
|
|
20230914,174600,546850555,3230,3230,3230,3230,0
|
|
20230914,174500,546850555,3230,3230,3230,3230,0
|
|
20230914,174400,546850555,3230,3230,3230,3230,0
|
|
20230914,174300,546850555,3230,3230,3230,3230,0
|
|
20230914,174200,546850555,3230,3230,3230,3230,0
|
|
20230914,174100,546850555,3230,3230,3230,3230,0
|
|
20230914,174000,546850555,3230,3230,3230,3230,0
|
|
20230914,173900,546850555,3230,3230,3230,3230,0
|
|
20230914,173800,546850555,3230,3230,3230,3230,0
|
|
20230914,173700,546850555,3230,3230,3230,3230,0
|
|
20230914,173600,546850555,3230,3230,3230,3230,0
|
|
20230914,173500,546850555,3230,3230,3230,3230,0
|
|
20230914,173400,546850555,3230,3230,3230,3230,0
|
|
20230914,173300,546850555,3230,3230,3230,3230,0
|
|
20230914,173200,546850555,3230,3230,3230,3230,0
|
|
20230914,173100,546850555,3230,3230,3230,3230,0
|
|
20230914,173000,546850555,3230,3230,3230,3230,0
|
|
20230914,172900,546850555,3230,3230,3230,3230,0
|
|
20230914,172800,546850555,3230,3230,3230,3230,0
|
|
20230914,172700,546850555,3230,3230,3230,3230,0
|
|
20230914,172600,546850555,3230,3230,3230,3230,0
|
|
20230914,172500,546850555,3230,3230,3230,3230,0
|
|
20230914,172400,546850555,3230,3230,3230,3230,0
|
|
20230914,172300,546850555,3230,3230,3230,3230,3381
|
|
20230914,172200,546850555,3230,3230,3230,3230,0
|
|
20230914,172100,546850555,3230,3230,3230,3230,0
|
|
20230914,172000,546850555,3230,3230,3230,3230,0
|
|
20230914,171900,546850555,3230,3230,3230,3230,0
|
|
20230914,171800,546850555,3230,3230,3230,3230,0
|
|
20230914,171700,546850555,3230,3230,3230,3230,0
|
|
20230914,171600,546850555,3230,3230,3230,3230,0
|
|
20230914,171500,546850555,3230,3230,3230,3230,0
|
|
20230914,171400,546850555,3230,3230,3230,3230,0
|
|
20230914,171300,546850555,3230,3230,3230,3230,0
|
|
20230914,171200,546850555,3230,3230,3230,3230,0
|
|
20230914,171100,546850555,3230,3230,3230,3230,0
|
|
20230914,171000,546850555,3230,3230,3230,3230,0
|
|
20230914,170900,546850555,3230,3230,3230,3230,0
|
|
20230914,170800,546850555,3230,3230,3230,3230,0
|
|
20230914,170700,546850555,3230,3230,3230,3230,0
|
|
20230914,170600,546850555,3230,3230,3230,3230,0
|
|
20230914,170500,546850555,3230,3230,3230,3230,0
|
|
20230914,170400,546850555,3230,3230,3230,3230,0
|
|
20230914,170300,546850555,3230,3230,3230,3230,0
|
|
20230914,170200,546850555,3230,3230,3230,3230,0
|
|
20230914,170100,546850555,3230,3230,3230,3230,0
|
|
20230914,170000,546850555,3230,3230,3230,3230,0
|
|
20230914,165900,546850555,3230,3230,3230,3230,0
|
|
20230914,165800,546850555,3230,3230,3230,3230,0
|
|
20230914,165700,546850555,3230,3230,3230,3230,0
|
|
20230914,165600,546850555,3230,3230,3230,3230,0
|
|
20230914,165500,546850555,3230,3230,3230,3230,0
|
|
20230914,165400,546850555,3230,3230,3230,3230,0
|
|
20230914,165300,546850555,3230,3230,3230,3230,3381
|
|
20230914,165200,546850555,3230,3230,3230,3230,0
|
|
20230914,165100,546850555,3230,3230,3230,3230,0
|
|
20230914,165000,546850555,3230,3230,3230,3230,0
|
|
20230914,164900,546850555,3230,3230,3230,3230,0
|
|
20230914,164800,546850555,3230,3230,3230,3230,0
|
|
20230914,164700,546850555,3230,3230,3230,3230,0
|
|
20230914,164600,546850555,3230,3230,3230,3230,0
|
|
20230914,164500,546850555,3230,3230,3230,3230,0
|
|
20230914,164400,546850555,3230,3230,3230,3230,0
|
|
20230914,164300,546850555,3230,3230,3230,3230,0
|
|
20230914,164200,546850555,3230,3230,3230,3230,0
|
|
20230914,164100,546850555,3230,3230,3230,3230,0
|
|
20230914,164000,546850555,3230,3230,3230,3230,0
|
|
20230914,163900,546850555,3230,3230,3230,3230,0
|
|
20230914,163800,546850555,3230,3230,3230,3230,0
|
|
20230914,163700,546850555,3230,3230,3230,3230,0
|
|
20230914,163600,546850555,3230,3230,3230,3230,0
|
|
20230914,163500,546850555,3230,3230,3230,3230,0
|
|
20230914,163400,546850555,3230,3230,3230,3230,0
|
|
20230914,163300,546850555,3230,3230,3230,3230,0
|
|
20230914,163200,546850555,3230,3230,3230,3230,0
|
|
20230914,163100,546850555,3230,3230,3230,3230,0
|
|
20230914,163000,546850555,3230,3230,3230,3230,0
|
|
20230914,162900,546850555,3230,3230,3230,3230,0
|
|
20230914,162800,546850555,3230,3230,3230,3230,0
|
|
20230914,162700,546850555,3230,3230,3230,3230,0
|
|
20230914,162600,546850555,3230,3230,3230,3230,0
|
|
20230914,162500,546850555,3230,3230,3230,3230,0
|
|
20230914,162400,546850555,3230,3230,3230,3230,0
|
|
20230914,162300,546850555,3230,3230,3230,3230,3381
|
|
20230914,162200,546850555,3230,3230,3230,3230,0
|
|
20230914,162100,546850555,3230,3230,3230,3230,0
|
|
20230914,162000,546850555,3230,3230,3230,3230,0
|
|
20230914,161900,546850555,3230,3230,3230,3230,0
|
|
20230914,161800,546850555,3230,3230,3230,3230,0
|
|
20230914,161700,546850555,3230,3230,3230,3230,0
|
|
20230914,161600,546850555,3230,3230,3230,3230,0
|
|
20230914,161500,546850555,3230,3230,3230,3230,0
|
|
20230914,161400,546850555,3230,3230,3230,3230,0
|
|
20230914,161300,546850555,3230,3230,3230,3230,0
|
|
20230914,161200,546850555,3230,3230,3230,3230,0
|
|
20230914,161100,546850555,3230,3230,3230,3230,0
|
|
20230914,161000,546850555,3230,3230,3230,3230,0
|
|
20230914,160900,546850555,3230,3230,3230,3230,0
|
|
20230914,160800,546850555,3230,3230,3230,3230,0
|
|
20230914,160700,546850555,3230,3230,3230,3230,0
|
|
20230914,160600,546850555,3230,3230,3230,3230,0
|
|
20230914,160500,546850555,3230,3230,3230,3230,0
|
|
20230914,160400,546850555,3230,3230,3230,3230,0
|
|
20230914,160300,546850555,3230,3230,3230,3230,0
|
|
20230914,160200,546850555,3230,3230,3230,3230,0
|
|
20230914,160100,546850555,3230,3230,3230,3230,0
|
|
20230914,160000,546850555,3230,3230,3230,3230,0
|
|
20230914,155900,546850555,3230,3230,3230,3230,0
|
|
20230914,155800,546850555,3230,3230,3230,3230,0
|
|
20230914,155700,546850555,3230,3230,3230,3230,0
|
|
20230914,155600,546850555,3230,3230,3230,3230,0
|
|
20230914,155500,546850555,3230,3230,3230,3230,0
|
|
20230914,155400,546850555,3230,3230,3230,3230,0
|
|
20230914,155300,546850555,3230,3230,3230,3230,3381
|
|
20230914,155200,546850555,3230,3230,3230,3230,0
|
|
20230914,155100,546850555,3230,3230,3230,3230,0
|
|
20230914,155000,546850555,3230,3230,3230,3230,0
|
|
20230914,154900,546850555,3230,3230,3230,3230,0
|
|
20230914,154800,546850555,3230,3230,3230,3230,0
|
|
20230914,154700,546850555,3230,3230,3230,3230,0
|
|
20230914,154600,546850555,3230,3230,3230,3230,0
|
|
20230914,154500,546850555,3230,3230,3230,3230,0
|
|
20230914,154400,546850555,3230,3230,3230,3230,0
|
|
20230914,154300,546850555,3230,3230,3230,3230,0
|
|
20230914,154200,546850555,3230,3230,3230,3230,0
|
|
20230914,154100,546850555,3230,3230,3230,3230,0
|
|
20230914,154000,546850555,3230,3230,3230,3230,0
|
|
20230914,153900,546850555,3230,3230,3230,3230,0
|
|
20230914,153800,546850555,3230,3230,3230,3230,0
|
|
20230914,153700,546850555,3230,3230,3230,3230,0
|
|
20230914,153600,546850555,3230,3230,3230,3230,0
|
|
20230914,153500,546850555,3230,3230,3230,3230,0
|
|
20230914,153400,546850555,3230,3230,3230,3230,0
|
|
20230914,153300,546850555,3230,3230,3230,3230,0
|
|
20230914,153200,546850555,3230,3230,3230,3230,0
|
|
20230914,153100,546850555,3230,3230,3230,3230,0
|
|
20230914,153000,546850555,3230,3230,3230,3230,3381
|
|
20230914,152900,535929925,3240,3240,3240,3240,0
|
|
20230914,152800,535929925,3240,3240,3240,3240,0
|
|
20230914,152700,535929925,3240,3240,3240,3240,0
|
|
20230914,152600,535929925,3240,3240,3240,3240,0
|
|
20230914,152500,535929925,3240,3240,3240,3240,0
|
|
20230914,152400,535929925,3240,3240,3240,3240,0
|
|
20230914,152300,535929925,3240,3240,3240,3240,0
|
|
20230914,152200,535929925,3240,3240,3240,3240,0
|
|
20230914,152100,535929925,3240,3240,3240,3240,0
|
|
20230914,152000,535929925,3240,3240,3240,3240,0
|
|
20230914,151900,535929925,3240,3235,3240,3230,3333
|
|
20230914,151800,525158380,3240,3240,3240,3240,166
|
|
20230914,151700,524620540,3235,3240,3240,3235,520
|
|
20230914,151600,522938240,3240,3240,3240,3240,0
|
|
20230914,151500,522938240,3240,3240,3240,3240,36
|
|
20230914,151400,522821600,3235,3235,3235,3230,2416
|
|
20230914,151300,515016130,3230,3235,3235,3230,2
|
|
20230914,151200,515009665,3235,3235,3235,3235,335
|
|
20230914,151100,513925940,3235,3235,3235,3230,958
|
|
20230914,151000,510829800,3235,3235,3235,3230,2478
|
|
20230914,150900,502823525,3235,3235,3235,3235,161
|
|
20230914,150800,502302690,3235,3235,3235,3235,4759
|
|
20230914,150700,486907325,3240,3240,3240,3240,0
|
|
20230914,150600,486907325,3240,3240,3240,3240,6
|
|
20230914,150500,486887885,3240,3240,3240,3240,0
|
|
20230914,150400,486887885,3240,3235,3240,3235,1140
|
|
20230914,150300,483199935,3240,3240,3240,3240,208
|
|
20230914,150200,482526015,3240,3240,3240,3240,1018
|
|
20230914,150100,479227695,3240,3240,3240,3240,463
|
|
20230914,150000,477727575,3245,3245,3245,3245,0
|
|
20230914,145900,477727575,3245,3245,3245,3245,2
|
|
20230914,145800,477721085,3240,3240,3240,3240,690
|
|
20230914,145700,475485485,3240,3235,3240,3235,1962
|
|
20230914,145600,469138325,3235,3235,3235,3235,10
|
|
20230914,145500,469105975,3235,3235,3235,3235,1
|
|
20230914,145400,469102740,3235,3235,3235,3235,10
|
|
20230914,145300,469070390,3235,3235,3235,3235,3
|
|
20230914,145200,469060685,3235,3235,3235,3225,2226
|
|
20230914,145100,461877850,3235,3235,3235,3230,722
|
|
20230914,145000,459545680,3235,3235,3235,3235,0
|
|
20230914,144900,459545680,3235,3235,3235,3235,1
|
|
20230914,144800,459542445,3235,3235,3235,3235,3
|
|
20230914,144700,459532740,3235,3235,3235,3235,32
|
|
20230914,144600,459429220,3240,3240,3240,3240,5
|
|
20230914,144500,459413020,3240,3240,3240,3240,160
|
|
20230914,144400,458894620,3240,3240,3240,3240,0
|
|
20230914,144300,458894620,3240,3240,3240,3240,0
|
|
20230914,144200,458894620,3240,3230,3240,3230,957
|
|
20230914,144100,455802970,3240,3235,3240,3230,1229
|
|
20230914,144000,451828210,3240,3240,3240,3240,50
|
|
20230914,143900,451666210,3240,3240,3240,3240,6
|
|
20230914,143800,451646770,3240,3240,3240,3240,5
|
|
20230914,143700,451630570,3235,3240,3240,3235,426
|
|
20230914,143600,450252445,3240,3240,3240,3240,2
|
|
20230914,143500,450245965,3235,3235,3235,3235,1
|
|
20230914,143400,450242730,3235,3235,3235,3235,0
|
|
20230914,143300,450242730,3235,3235,3235,3235,2524
|
|
20230914,143200,442077590,3235,3235,3235,3235,120
|
|
20230914,143100,441689390,3235,3235,3235,3235,290
|
|
20230914,143000,440751240,3240,3235,3240,3235,45
|
|
20230914,142900,440605610,3240,3240,3240,3240,10
|
|
20230914,142800,440573210,3240,3240,3240,3240,200
|
|
20230914,142700,439925210,3240,3240,3240,3240,1
|
|
20230914,142600,439921970,3235,3235,3235,3235,64
|
|
20230914,142500,439714930,3245,3245,3245,3245,0
|
|
20230914,142400,439714930,3245,3245,3245,3245,24
|
|
20230914,142300,439637050,3240,3240,3240,3240,68
|
|
20230914,142200,439416730,3240,3240,3240,3240,230
|
|
20230914,142100,438671530,3250,3250,3250,3250,0
|
|
20230914,142000,438671530,3250,3250,3250,3250,0
|
|
20230914,141900,438671530,3250,3250,3250,3250,0
|
|
20230914,141800,438671530,3250,3250,3250,3250,20
|
|
20230914,141700,438606530,3250,3250,3250,3250,1
|
|
20230914,141600,438603280,3250,3250,3250,3250,1
|
|
20230914,141500,438600030,3240,3240,3240,3240,1730
|
|
20230914,141400,432994830,3235,3235,3235,3235,0
|
|
20230914,141300,432994830,3235,3235,3235,3235,0
|
|
20230914,141200,432994830,3235,3235,3235,3235,0
|
|
20230914,141100,432994830,3235,3240,3240,3235,426
|
|
20230914,141000,431616715,3240,3240,3240,3240,0
|
|
20230914,140900,431616715,3240,3240,3240,3240,0
|
|
20230914,140800,431616715,3240,3235,3240,3235,314
|
|
20230914,140700,430600855,3235,3235,3235,3235,500
|
|
20230914,140600,428983355,3240,3240,3240,3240,5
|
|
20230914,140500,428967155,3240,3240,3240,3240,0
|
|
20230914,140400,428967155,3240,3240,3240,3240,47
|
|
20230914,140300,428814875,3240,3240,3240,3240,207
|
|
20230914,140200,428144195,3240,3250,3250,3240,334
|
|
20230914,140100,427061935,3255,3255,3255,3255,0
|
|
20230914,140000,427061935,3255,3255,3255,3255,0
|
|
20230914,135900,427061935,3255,3255,3255,3255,0
|
|
20230914,135800,427061935,3255,3255,3255,3255,185
|
|
20230914,135700,426459760,3255,3255,3255,3255,1
|
|
20230914,135600,426456505,3255,3255,3255,3255,5
|
|
20230914,135500,426440230,3235,3250,3250,3235,500
|
|
20230914,135400,424820875,3255,3255,3255,3255,42
|
|
20230914,135300,424684165,3255,3250,3255,3240,1001
|
|
20230914,135200,421439535,3255,3255,3255,3255,1
|
|
20230914,135100,421436280,3260,3260,3260,3260,16
|
|
20230914,135000,421384120,3265,3265,3265,3265,0
|
|
20230914,134900,421384120,3265,3265,3265,3265,613
|
|
20230914,134800,419382675,3265,3260,3265,3260,624
|
|
20230914,134700,417346815,3260,3265,3265,3260,1180
|
|
20230914,134600,413494415,3265,3265,3265,3265,11
|
|
20230914,134500,413458500,3265,3260,3265,3260,253
|
|
20230914,134400,412633655,3260,3250,3260,3250,1348
|
|
20230914,134300,408250850,3250,3250,3255,3250,1119
|
|
20230914,134200,404614010,3245,3245,3245,3245,1114
|
|
20230914,134100,400999080,3245,3245,3245,3245,50
|
|
20230914,134000,400836830,3245,3245,3245,3245,20
|
|
20230914,133900,400771930,3245,3245,3245,3245,4
|
|
20230914,133800,400758950,3240,3235,3240,3235,367
|
|
20230914,133700,399569970,3240,3240,3240,3240,0
|
|
20230914,133600,399569970,3240,3240,3240,3240,0
|
|
20230914,133500,399569970,3240,3240,3240,3240,0
|
|
20230914,133400,399569970,3240,3240,3240,3240,4
|
|
20230914,133300,399557010,3240,3240,3240,3240,22
|
|
20230914,133200,399485730,3240,3240,3240,3240,1
|
|
20230914,133100,399482490,3240,3240,3240,3240,6
|
|
20230914,133000,399463050,3240,3240,3240,3240,0
|
|
20230914,132900,399463050,3240,3235,3240,3235,30
|
|
20230914,132800,399365975,3240,3240,3240,3240,121
|
|
20230914,132700,398973935,3240,3240,3240,3240,230
|
|
20230914,132600,398228735,3235,3240,3240,3235,1714
|
|
20230914,132500,392683940,3240,3240,3240,3240,3
|
|
20230914,132400,392674220,3240,3240,3240,3235,28
|
|
20230914,132300,392583545,3245,3245,3245,3245,0
|
|
20230914,132200,392583545,3245,3235,3245,3235,62
|
|
20230914,132100,392382955,3235,3235,3240,3235,4536
|
|
20230914,132000,377686750,3235,3235,3235,3235,3
|
|
20230914,131900,377677045,3235,3235,3235,3235,0
|
|
20230914,131800,377677045,3235,3235,3235,3235,0
|
|
20230914,131700,377677045,3235,3235,3235,3235,100
|
|
20230914,131600,377353545,3235,3235,3235,3235,438
|
|
20230914,131500,375936615,3240,3240,3240,3240,0
|
|
20230914,131400,375936615,3240,3240,3240,3240,0
|
|
20230914,131300,375936615,3240,3240,3240,3240,0
|
|
20230914,131200,375936615,3240,3235,3240,3235,794
|
|
20230914,131100,373367850,3240,3240,3240,3240,1
|
|
20230914,131000,373364610,3240,3240,3240,3240,0
|
|
20230914,130900,373364610,3240,3240,3240,3240,0
|
|
20230914,130800,373364610,3240,3240,3240,3240,0
|
|
20230914,130700,373364610,3240,3240,3240,3240,0
|
|
20230914,130600,373364610,3240,3240,3240,3240,5
|
|
20230914,130500,373348410,3235,3235,3235,3235,23
|
|
20230914,130400,373274005,3240,3240,3240,3240,2
|
|
20230914,130300,373267525,3235,3240,3240,3235,585
|
|
20230914,130200,371375025,3245,3245,3245,3245,0
|
|
20230914,130100,371375025,3245,3245,3245,3245,86
|
|
20230914,130000,371095955,3235,3240,3240,3235,1000
|
|
20230914,125900,367859020,3240,3240,3240,3240,86
|
|
20230914,125800,367580380,3245,3245,3245,3245,5
|
|
20230914,125700,367564155,3245,3245,3245,3245,0
|
|
20230914,125600,367564155,3245,3245,3245,3245,0
|
|
20230914,125500,367564155,3245,3245,3245,3245,0
|
|
20230914,125400,367564155,3245,3245,3245,3245,0
|
|
20230914,125300,367564155,3245,3245,3245,3245,5
|
|
20230914,125200,367547930,3245,3245,3245,3245,5
|
|
20230914,125100,367531705,3240,3240,3240,3240,101
|
|
20230914,125000,367204465,3240,3240,3240,3240,13
|
|
20230914,124900,367162345,3240,3240,3240,3240,0
|
|
20230914,124800,367162345,3240,3240,3240,3240,0
|
|
20230914,124700,367162345,3240,3240,3240,3240,0
|
|
20230914,124600,367162345,3240,3240,3240,3240,208
|
|
20230914,124500,366488425,3240,3240,3240,3240,14
|
|
20230914,124400,366443065,3240,3240,3240,3240,50
|
|
20230914,124300,366281065,3240,3240,3240,3240,695
|
|
20230914,124200,364029265,3240,3240,3240,3240,0
|
|
20230914,124100,364029265,3240,3240,3240,3240,1
|
|
20230914,124000,364026025,3240,3240,3240,3240,9
|
|
20230914,123900,363996865,3240,3240,3240,3240,203
|
|
20230914,123800,363339145,3240,3240,3240,3240,0
|
|
20230914,123700,363339145,3240,3240,3240,3240,0
|
|
20230914,123600,363339145,3240,3240,3240,3240,1
|
|
20230914,123500,363335905,3245,3245,3245,3245,0
|
|
20230914,123400,363335905,3245,3245,3245,3245,0
|
|
20230914,123300,363335905,3245,3245,3245,3245,0
|
|
20230914,123200,363335905,3245,3245,3245,3245,1
|
|
20230914,123100,363332660,3245,3245,3245,3245,150
|
|
20230914,123000,362845910,3245,3245,3245,3245,1
|
|
20230914,122900,362842665,3240,3240,3240,3240,43
|
|
20230914,122800,362703345,3245,3240,3245,3240,209
|
|
20230914,122700,362026175,3240,3240,3240,3240,10
|
|
20230914,122600,361993775,3240,3240,3240,3240,18
|
|
20230914,122500,361935455,3240,3240,3240,3240,92
|
|
20230914,122400,361637375,3240,3240,3240,3240,250
|
|
20230914,122300,360827375,3240,3240,3240,3240,0
|
|
20230914,122200,360827375,3240,3240,3240,3240,0
|
|
20230914,122100,360827375,3240,3240,3240,3240,0
|
|
20230914,122000,360827375,3240,3240,3240,3240,3
|
|
20230914,121900,360817655,3230,3230,3230,3230,10
|
|
20230914,121800,360785355,3245,3245,3245,3245,0
|
|
20230914,121700,360785355,3245,3245,3245,3245,0
|
|
20230914,121600,360785355,3245,3245,3245,3245,0
|
|
20230914,121500,360785355,3245,3245,3245,3245,0
|
|
20230914,121400,360785355,3245,3245,3245,3245,0
|
|
20230914,121300,360785355,3245,3245,3245,3245,2
|
|
20230914,121200,360778865,3230,3230,3230,3230,1
|
|
20230914,121100,360775635,3245,3245,3245,3245,40
|
|
20230914,121000,360645835,3245,3240,3250,3230,1081
|
|
20230914,120900,357150630,3250,3250,3250,3250,2
|
|
20230914,120800,357144130,3250,3250,3250,3250,0
|
|
20230914,120700,357144130,3250,3250,3250,3250,0
|
|
20230914,120600,357144130,3250,3250,3250,3250,979
|
|
20230914,120500,353962380,3250,3250,3250,3250,0
|
|
20230914,120400,353962380,3250,3240,3250,3240,1076
|
|
20230914,120300,350476090,3240,3240,3240,3240,0
|
|
20230914,120200,350476090,3240,3240,3240,3240,0
|
|
20230914,120100,350476090,3240,3250,3250,3240,1161
|
|
20230914,120000,346713450,3250,3250,3250,3250,0
|
|
20230914,115900,346713450,3250,3250,3250,3250,0
|
|
20230914,115800,346713450,3250,3250,3250,3250,0
|
|
20230914,115700,346713450,3250,3250,3250,3250,0
|
|
20230914,115600,346713450,3250,3250,3250,3250,1
|
|
20230914,115500,346710200,3240,3240,3240,3240,129
|
|
20230914,115400,346292240,3250,3250,3250,3250,1
|
|
20230914,115300,346288990,3250,3250,3250,3250,1
|
|
20230914,115200,346285740,3250,3250,3250,3250,11
|
|
20230914,115100,346249990,3250,3250,3250,3250,0
|
|
20230914,115000,346249990,3250,3245,3250,3245,1001
|
|
20230914,114900,342998215,3240,3245,3245,3240,218
|
|
20230914,114800,342291840,3245,3245,3245,3245,508
|
|
20230914,114700,340643380,3245,3245,3245,3245,0
|
|
20230914,114600,340643380,3245,3245,3245,3245,0
|
|
20230914,114500,340643380,3245,3245,3245,3245,11
|
|
20230914,114400,340607685,3245,3230,3245,3230,1001
|
|
20230914,114300,337374440,3250,3250,3250,3250,250
|
|
20230914,114200,336561940,3250,3250,3250,3250,290
|
|
20230914,114100,335619440,3250,3250,3250,3250,0
|
|
20230914,114000,335619440,3250,3250,3250,3250,0
|
|
20230914,113900,335619440,3250,3250,3250,3250,0
|
|
20230914,113800,335619440,3250,3250,3250,3250,0
|
|
20230914,113700,335619440,3250,3250,3250,3250,0
|
|
20230914,113600,335619440,3250,3250,3250,3250,0
|
|
20230914,113500,335619440,3250,3250,3250,3250,5
|
|
20230914,113400,335603190,3230,3245,3245,3230,3036
|
|
20230914,113300,325795730,3240,3240,3240,3240,0
|
|
20230914,113200,325795730,3240,3230,3240,3230,1450
|
|
20230914,113100,321099230,3230,3230,3230,3230,0
|
|
20230914,113000,321099230,3230,3230,3230,3230,0
|
|
20230914,112900,321099230,3230,3230,3230,3230,0
|
|
20230914,112800,321099230,3230,3230,3230,3230,250
|
|
20230914,112700,320291730,3230,3230,3230,3230,0
|
|
20230914,112600,320291730,3230,3230,3230,3230,0
|
|
20230914,112500,320291730,3230,3230,3230,3230,0
|
|
20230914,112400,320291730,3230,3230,3230,3230,0
|
|
20230914,112300,320291730,3230,3230,3230,3230,50
|
|
20230914,112200,320130230,3240,3230,3240,3230,301
|
|
20230914,112100,319157990,3230,3230,3230,3230,200
|
|
20230914,112000,318511990,3240,3240,3240,3240,0
|
|
20230914,111900,318511990,3240,3240,3240,3240,0
|
|
20230914,111800,318511990,3240,3230,3240,3230,364
|
|
20230914,111700,317336120,3240,3240,3240,3240,2
|
|
20230914,111600,317329640,3235,3230,3235,3230,984
|
|
20230914,111500,314151120,3235,3230,3235,3230,19
|
|
20230914,111400,314089660,3230,3230,3230,3230,1
|
|
20230914,111300,314086430,3235,3235,3235,3235,0
|
|
20230914,111200,314086430,3235,3235,3235,3235,0
|
|
20230914,111100,314086430,3235,3235,3235,3235,500
|
|
20230914,111000,312468930,3235,3235,3235,3235,1
|
|
20230914,110900,312465695,3235,3235,3235,3235,58
|
|
20230914,110800,312278065,3225,3225,3225,3225,0
|
|
20230914,110700,312278065,3225,3235,3235,3225,158
|
|
20230914,110600,311768255,3235,3235,3235,3235,1
|
|
20230914,110500,311765020,3240,3240,3240,3240,100
|
|
20230914,110400,311441020,3240,3240,3240,3240,684
|
|
20230914,110300,309224860,3240,3240,3240,3230,230
|
|
20230914,110200,308481660,3240,3240,3240,3240,20
|
|
20230914,110100,308416860,3240,3230,3240,3230,254
|
|
20230914,110000,307594420,3230,3230,3230,3230,0
|
|
20230914,105900,307594420,3230,3230,3230,3230,0
|
|
20230914,105800,307594420,3230,3230,3230,3230,100
|
|
20230914,105700,307271420,3230,3230,3230,3230,210
|
|
20230914,105600,306593120,3240,3240,3240,3240,101
|
|
20230914,105500,306265880,3230,3230,3230,3230,50
|
|
20230914,105400,306104380,3230,3230,3230,3230,37
|
|
20230914,105300,305984870,3230,3230,3230,3230,78
|
|
20230914,105200,305732930,3240,3240,3240,3240,0
|
|
20230914,105100,305732930,3240,3240,3240,3240,1
|
|
20230914,105000,305729690,3225,3240,3240,3225,51
|
|
20230914,104900,305565200,3240,3240,3240,3240,0
|
|
20230914,104800,305565200,3240,3230,3240,3225,31
|
|
20230914,104700,305465205,3240,3240,3240,3240,1
|
|
20230914,104600,305461965,3240,3240,3240,3240,30
|
|
20230914,104500,305364765,3225,3235,3235,3225,29
|
|
20230914,104400,305271220,3240,3240,3240,3240,0
|
|
20230914,104300,305271220,3240,3235,3240,3215,475
|
|
20230914,104200,303741010,3240,3235,3240,3235,2
|
|
20230914,104100,303734535,3230,3230,3230,3230,5
|
|
20230914,104000,303718385,3240,3235,3240,3225,5
|
|
20230914,103900,303702230,3240,3240,3240,3205,3740
|
|
20230914,103800,291655435,3245,3250,3250,3245,391
|
|
20230914,103700,290386085,3250,3250,3250,3250,2022
|
|
20230914,103600,283814585,3250,3250,3250,3250,601
|
|
20230914,103500,281861335,3240,3240,3240,3240,126
|
|
20230914,103400,281453095,3240,3240,3240,3240,0
|
|
20230914,103300,281453095,3240,3240,3240,3240,1
|
|
20230914,103200,281449855,3240,3240,3240,3240,1
|
|
20230914,103100,281446615,3235,3235,3240,3235,250
|
|
20230914,103000,280637860,3235,3235,3235,3235,85
|
|
20230914,102900,280362885,3220,3235,3235,3220,146
|
|
20230914,102800,279891315,3235,3230,3235,3220,269
|
|
20230914,102700,279021555,3230,3230,3230,3230,9
|
|
20230914,102600,278992485,3230,3230,3230,3230,22
|
|
20230914,102500,278921425,3230,3210,3230,3210,17
|
|
20230914,102400,278866535,3210,3225,3225,3210,313
|
|
20230914,102300,277860485,3230,3230,3230,3230,50
|
|
20230914,102200,277698985,3235,3235,3235,3235,1
|
|
20230914,102100,277695750,3235,3210,3235,3210,1278
|
|
20230914,102000,273592620,3235,3210,3235,3210,15
|
|
20230914,101900,273544425,3230,3220,3230,3220,646
|
|
20230914,101800,271457965,3230,3240,3240,3210,1516
|
|
20230914,101700,266582195,3240,3240,3240,3240,0
|
|
20230914,101600,266582195,3240,3240,3240,3240,0
|
|
20230914,101500,266582195,3240,3225,3240,3220,1470
|
|
20230914,101400,261843600,3250,3250,3250,3250,1000
|
|
20230914,101300,258593600,3250,3245,3250,3220,17301
|
|
20230914,101200,202791000,3255,3255,3255,3255,0
|
|
20230914,101100,202791000,3255,3255,3255,3255,10
|
|
20230914,101000,202758450,3255,3255,3255,3255,5023
|
|
20230914,100900,186408585,3255,3245,3255,3245,1200
|
|
20230914,100800,182504910,3250,3250,3250,3250,205
|
|
20230914,100700,181838660,3255,3255,3255,3255,3709
|
|
20230914,100600,169765865,3265,3260,3265,3260,1001
|
|
20230914,100500,166497605,3255,3240,3255,3235,6082
|
|
20230914,100400,146754860,3240,3230,3240,3230,1309
|
|
20230914,100300,142520290,3230,3230,3230,3230,1127
|
|
20230914,100200,138880080,3235,3240,3240,3235,171
|
|
20230914,100100,138326890,3235,3235,3235,3235,23
|
|
20230914,100000,138252485,3235,3235,3235,3235,7
|
|
20230914,095900,138229840,3240,3235,3240,3230,3036
|
|
20230914,095800,128412860,3235,3235,3235,3235,755
|
|
20230914,095700,125970435,3235,3235,3235,3235,45
|
|
20230914,095600,125824860,3240,3240,3240,3240,3014
|
|
20230914,095500,116059500,3245,3250,3250,3245,451
|
|
20230914,095400,114596000,3250,3250,3250,3250,0
|
|
20230914,095300,114596000,3250,3250,3250,3250,0
|
|
20230914,095200,114596000,3250,3250,3250,3250,97
|
|
20230914,095100,114280750,3250,3250,3250,3250,2
|
|
20230914,095000,114274250,3250,3250,3250,3250,1
|
|
20230914,094900,114271000,3250,3240,3250,3240,3
|
|
20230914,094800,114261260,3240,3240,3240,3240,0
|
|
20230914,094700,114261260,3240,3245,3245,3240,1001
|
|
20230914,094600,111016565,3245,3250,3250,3245,52
|
|
20230914,094500,110847665,3250,3250,3250,3250,869
|
|
20230914,094400,108023415,3250,3250,3250,3250,1
|
|
20230914,094300,108020165,3250,3250,3250,3250,0
|
|
20230914,094200,108020165,3250,3250,3255,3250,411
|
|
20230914,094100,106684410,3245,3240,3250,3240,986
|
|
20230914,094000,103489180,3245,3245,3245,3245,6
|
|
20230914,093900,103469710,3250,3250,3250,3250,160
|
|
20230914,093800,102949710,3250,3250,3250,3250,514
|
|
20230914,093700,101279210,3250,3250,3250,3250,4
|
|
20230914,093600,101266210,3255,3255,3255,3255,1
|
|
20230914,093500,101262955,3240,3240,3240,3240,0
|
|
20230914,093400,101262955,3240,3265,3265,3240,436
|
|
20230914,093300,99850260,3265,3265,3265,3265,3
|
|
20230914,093200,99840465,3245,3240,3245,3240,121
|
|
20230914,093100,99448320,3240,3240,3240,3240,114
|
|
20230914,093000,99078960,3240,3240,3240,3240,2
|
|
20230914,092900,99072480,3240,3240,3240,3240,0
|
|
20230914,092800,99072480,3240,3230,3240,3230,105
|
|
20230914,092700,98733320,3235,3225,3235,3225,5082
|
|
20230914,092600,82337780,3225,3235,3235,3220,3761
|
|
20230914,092500,70202455,3235,3235,3235,3230,1167
|
|
20230914,092400,66427265,3235,3240,3240,3235,3128
|
|
20230914,092300,56300375,3250,3250,3250,3245,995
|
|
20230914,092200,53069980,3250,3255,3255,3250,210
|
|
20230914,092100,52386440,3265,3265,3265,3265,40
|
|
20230914,092000,52255840,3265,3265,3265,3265,83
|
|
20230914,091900,51984845,3265,3250,3265,3250,133
|
|
20230914,091800,51552550,3265,3265,3265,3265,19
|
|
20230914,091700,51490515,3265,3245,3265,3245,1002
|
|
20230914,091600,48238985,3245,3245,3245,3245,55
|
|
20230914,091500,48060510,3250,3250,3250,3245,3225
|
|
20230914,091400,37579275,3250,3260,3260,3245,514
|
|
20230914,091300,35908770,3250,3250,3250,3250,8
|
|
20230914,091200,35882770,3265,3265,3265,3265,1
|
|
20230914,091100,35879505,3265,3245,3265,3245,52
|
|
20230914,091000,35710725,3250,3250,3250,3250,131
|
|
20230914,090900,35284975,3240,3270,3270,3240,1945
|
|
20230914,090800,28964385,3255,3255,3255,3250,964
|
|
20230914,090700,25828065,3250,3250,3250,3250,0
|
|
20230914,090600,25828065,3250,3270,3270,3250,275
|
|
20230914,090500,24934115,3250,3250,3275,3250,657
|
|
20230914,090400,22798810,3250,3280,3280,3250,1689
|
|
20230914,090300,17304070,3280,3275,3280,3255,1598
|
|
20230914,090200,12082420,3270,3315,3315,3270,279
|
|
20230914,090100,11164415,3265,3280,3320,3265,2297
|
|
20230914,090000,3647960,3280,3260,3280,3260,1119
|