690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202700,650037655,4260,4260,4260,4260,996
|
|
20230914,202600,650037655,4260,4260,4260,4260,0
|
|
20230914,202500,650037655,4260,4260,4260,4260,0
|
|
20230914,202400,650037655,4260,4260,4260,4260,0
|
|
20230914,202300,650037655,4260,4260,4260,4260,0
|
|
20230914,202200,650037655,4260,4260,4260,4260,0
|
|
20230914,202100,650037655,4260,4260,4260,4260,0
|
|
20230914,202000,650037655,4260,4260,4260,4260,0
|
|
20230914,201900,650037655,4260,4260,4260,4260,0
|
|
20230914,201800,650037655,4260,4260,4260,4260,0
|
|
20230914,201700,650037655,4260,4260,4260,4260,0
|
|
20230914,201600,650037655,4260,4260,4260,4260,0
|
|
20230914,201500,650037655,4260,4260,4260,4260,0
|
|
20230914,201400,650037655,4260,4260,4260,4260,0
|
|
20230914,201300,650037655,4260,4260,4260,4260,0
|
|
20230914,201200,650037655,4260,4260,4260,4260,0
|
|
20230914,201100,650037655,4260,4260,4260,4260,0
|
|
20230914,201000,650037655,4260,4260,4260,4260,0
|
|
20230914,200900,650037655,4260,4260,4260,4260,0
|
|
20230914,200800,650037655,4260,4260,4260,4260,0
|
|
20230914,200700,650037655,4260,4260,4260,4260,0
|
|
20230914,200600,650037655,4260,4260,4260,4260,0
|
|
20230914,200500,650037655,4260,4260,4260,4260,0
|
|
20230914,200400,650037655,4260,4260,4260,4260,0
|
|
20230914,200300,650037655,4260,4260,4260,4260,0
|
|
20230914,200200,650037655,4260,4260,4260,4260,0
|
|
20230914,200100,650037655,4260,4260,4260,4260,0
|
|
20230914,200000,650037655,4260,4260,4260,4260,0
|
|
20230914,195900,650037655,4260,4260,4260,4260,0
|
|
20230914,195800,650037655,4260,4260,4260,4260,0
|
|
20230914,195700,650037655,4260,4260,4260,4260,996
|
|
20230914,195600,650037655,4260,4260,4260,4260,0
|
|
20230914,195500,650037655,4260,4260,4260,4260,0
|
|
20230914,195400,650037655,4260,4260,4260,4260,0
|
|
20230914,195300,650037655,4260,4260,4260,4260,0
|
|
20230914,195200,650037655,4260,4260,4260,4260,0
|
|
20230914,195100,650037655,4260,4260,4260,4260,0
|
|
20230914,195000,650037655,4260,4260,4260,4260,0
|
|
20230914,194900,650037655,4260,4260,4260,4260,0
|
|
20230914,194800,650037655,4260,4260,4260,4260,0
|
|
20230914,194700,650037655,4260,4260,4260,4260,0
|
|
20230914,194600,650037655,4260,4260,4260,4260,0
|
|
20230914,194500,650037655,4260,4260,4260,4260,0
|
|
20230914,194400,650037655,4260,4260,4260,4260,0
|
|
20230914,194300,650037655,4260,4260,4260,4260,0
|
|
20230914,194200,650037655,4260,4260,4260,4260,0
|
|
20230914,194100,650037655,4260,4260,4260,4260,0
|
|
20230914,194000,650037655,4260,4260,4260,4260,0
|
|
20230914,193900,650037655,4260,4260,4260,4260,0
|
|
20230914,193800,650037655,4260,4260,4260,4260,0
|
|
20230914,193700,650037655,4260,4260,4260,4260,0
|
|
20230914,193600,650037655,4260,4260,4260,4260,0
|
|
20230914,193500,650037655,4260,4260,4260,4260,0
|
|
20230914,193400,650037655,4260,4260,4260,4260,0
|
|
20230914,193300,650037655,4260,4260,4260,4260,0
|
|
20230914,193200,650037655,4260,4260,4260,4260,0
|
|
20230914,193100,650037655,4260,4260,4260,4260,0
|
|
20230914,193000,650037655,4260,4260,4260,4260,0
|
|
20230914,192900,650037655,4260,4260,4260,4260,0
|
|
20230914,192800,650037655,4260,4260,4260,4260,0
|
|
20230914,192700,650037655,4260,4260,4260,4260,996
|
|
20230914,192600,650037655,4260,4260,4260,4260,0
|
|
20230914,192500,650037655,4260,4260,4260,4260,0
|
|
20230914,192400,650037655,4260,4260,4260,4260,0
|
|
20230914,192300,650037655,4260,4260,4260,4260,0
|
|
20230914,192200,650037655,4260,4260,4260,4260,0
|
|
20230914,192100,650037655,4260,4260,4260,4260,0
|
|
20230914,192000,650037655,4260,4260,4260,4260,0
|
|
20230914,191900,650037655,4260,4260,4260,4260,0
|
|
20230914,191800,650037655,4260,4260,4260,4260,0
|
|
20230914,191700,650037655,4260,4260,4260,4260,0
|
|
20230914,191600,650037655,4260,4260,4260,4260,0
|
|
20230914,191500,650037655,4260,4260,4260,4260,0
|
|
20230914,191400,650037655,4260,4260,4260,4260,0
|
|
20230914,191300,650037655,4260,4260,4260,4260,0
|
|
20230914,191200,650037655,4260,4260,4260,4260,0
|
|
20230914,191100,650037655,4260,4260,4260,4260,0
|
|
20230914,191000,650037655,4260,4260,4260,4260,0
|
|
20230914,190900,650037655,4260,4260,4260,4260,0
|
|
20230914,190800,650037655,4260,4260,4260,4260,0
|
|
20230914,190700,650037655,4260,4260,4260,4260,0
|
|
20230914,190600,650037655,4260,4260,4260,4260,0
|
|
20230914,190500,650037655,4260,4260,4260,4260,0
|
|
20230914,190400,650037655,4260,4260,4260,4260,0
|
|
20230914,190300,650037655,4260,4260,4260,4260,0
|
|
20230914,190200,650037655,4260,4260,4260,4260,0
|
|
20230914,190100,650037655,4260,4260,4260,4260,0
|
|
20230914,190000,650037655,4260,4260,4260,4260,0
|
|
20230914,185900,650037655,4260,4260,4260,4260,0
|
|
20230914,185800,650037655,4260,4260,4260,4260,0
|
|
20230914,185700,650037655,4260,4260,4260,4260,996
|
|
20230914,185600,650037655,4260,4260,4260,4260,0
|
|
20230914,185500,650037655,4260,4260,4260,4260,0
|
|
20230914,185400,650037655,4260,4260,4260,4260,0
|
|
20230914,185300,650037655,4260,4260,4260,4260,0
|
|
20230914,185200,650037655,4260,4260,4260,4260,0
|
|
20230914,185100,650037655,4260,4260,4260,4260,0
|
|
20230914,185000,650037655,4260,4260,4260,4260,0
|
|
20230914,184900,650037655,4260,4260,4260,4260,0
|
|
20230914,184800,650037655,4260,4260,4260,4260,0
|
|
20230914,184700,650037655,4260,4260,4260,4260,0
|
|
20230914,184600,650037655,4260,4260,4260,4260,0
|
|
20230914,184500,650037655,4260,4260,4260,4260,0
|
|
20230914,184400,650037655,4260,4260,4260,4260,0
|
|
20230914,184300,650037655,4260,4260,4260,4260,0
|
|
20230914,184200,650037655,4260,4260,4260,4260,0
|
|
20230914,184100,650037655,4260,4260,4260,4260,0
|
|
20230914,184000,650037655,4260,4260,4260,4260,0
|
|
20230914,183900,650037655,4260,4260,4260,4260,0
|
|
20230914,183800,650037655,4260,4260,4260,4260,0
|
|
20230914,183700,650037655,4260,4260,4260,4260,0
|
|
20230914,183600,650037655,4260,4260,4260,4260,0
|
|
20230914,183500,650037655,4260,4260,4260,4260,0
|
|
20230914,183400,650037655,4260,4260,4260,4260,0
|
|
20230914,183300,650037655,4260,4260,4260,4260,0
|
|
20230914,183200,650037655,4260,4260,4260,4260,0
|
|
20230914,183100,650037655,4260,4260,4260,4260,0
|
|
20230914,183000,650037655,4260,4260,4260,4260,0
|
|
20230914,182900,650037655,4260,4260,4260,4260,0
|
|
20230914,182800,650037655,4260,4260,4260,4260,0
|
|
20230914,182700,650037655,4260,4260,4260,4260,996
|
|
20230914,182600,650037655,4260,4260,4260,4260,0
|
|
20230914,182500,650037655,4260,4260,4260,4260,0
|
|
20230914,182400,650037655,4260,4260,4260,4260,0
|
|
20230914,182300,650037655,4260,4260,4260,4260,0
|
|
20230914,182200,650037655,4260,4260,4260,4260,0
|
|
20230914,182100,650037655,4260,4260,4260,4260,0
|
|
20230914,182000,650037655,4260,4260,4260,4260,0
|
|
20230914,181900,650037655,4260,4260,4260,4260,0
|
|
20230914,181800,650037655,4260,4260,4260,4260,0
|
|
20230914,181700,650037655,4260,4260,4260,4260,0
|
|
20230914,181600,650037655,4260,4260,4260,4260,0
|
|
20230914,181500,650037655,4260,4260,4260,4260,0
|
|
20230914,181400,650037655,4260,4260,4260,4260,0
|
|
20230914,181300,650037655,4260,4260,4260,4260,0
|
|
20230914,181200,650037655,4260,4260,4260,4260,0
|
|
20230914,181100,650037655,4260,4260,4260,4260,0
|
|
20230914,181000,650037655,4260,4260,4260,4260,0
|
|
20230914,180900,650037655,4260,4260,4260,4260,0
|
|
20230914,180800,650037655,4260,4260,4260,4260,0
|
|
20230914,180700,650037655,4260,4260,4260,4260,0
|
|
20230914,180600,650037655,4260,4260,4260,4260,0
|
|
20230914,180500,650037655,4260,4260,4260,4260,0
|
|
20230914,180400,650037655,4260,4260,4260,4260,0
|
|
20230914,180300,650037655,4260,4260,4260,4260,0
|
|
20230914,180200,650037655,4260,4260,4260,4260,0
|
|
20230914,180100,650037655,4260,4260,4260,4260,0
|
|
20230914,180000,650037655,4260,4260,4260,4260,0
|
|
20230914,175900,650037655,4260,4260,4260,4260,0
|
|
20230914,175800,650037655,4260,4260,4260,4260,0
|
|
20230914,175700,650037655,4260,4260,4260,4260,996
|
|
20230914,175600,650037655,4260,4260,4260,4260,0
|
|
20230914,175500,650037655,4260,4260,4260,4260,0
|
|
20230914,175400,650037655,4260,4260,4260,4260,0
|
|
20230914,175300,650037655,4260,4260,4260,4260,0
|
|
20230914,175200,650037655,4260,4260,4260,4260,0
|
|
20230914,175100,650037655,4260,4260,4260,4260,0
|
|
20230914,175000,650037655,4260,4260,4260,4260,0
|
|
20230914,174900,650037655,4260,4260,4260,4260,0
|
|
20230914,174800,650037655,4260,4260,4260,4260,0
|
|
20230914,174700,650037655,4260,4260,4260,4260,0
|
|
20230914,174600,650037655,4260,4260,4260,4260,0
|
|
20230914,174500,650037655,4260,4260,4260,4260,0
|
|
20230914,174400,650037655,4260,4260,4260,4260,0
|
|
20230914,174300,650037655,4260,4260,4260,4260,0
|
|
20230914,174200,650037655,4260,4260,4260,4260,0
|
|
20230914,174100,650037655,4260,4260,4260,4260,0
|
|
20230914,174000,650037655,4260,4260,4260,4260,0
|
|
20230914,173900,650037655,4260,4260,4260,4260,0
|
|
20230914,173800,650037655,4260,4260,4260,4260,0
|
|
20230914,173700,650037655,4260,4260,4260,4260,0
|
|
20230914,173600,650037655,4260,4260,4260,4260,0
|
|
20230914,173500,650037655,4260,4260,4260,4260,0
|
|
20230914,173400,650037655,4260,4260,4260,4260,0
|
|
20230914,173300,650037655,4260,4260,4260,4260,0
|
|
20230914,173200,650037655,4260,4260,4260,4260,0
|
|
20230914,173100,650037655,4260,4260,4260,4260,0
|
|
20230914,173000,650037655,4260,4260,4260,4260,0
|
|
20230914,172900,650037655,4260,4260,4260,4260,0
|
|
20230914,172800,650037655,4260,4260,4260,4260,0
|
|
20230914,172700,650037655,4260,4260,4260,4260,996
|
|
20230914,172600,650037655,4260,4260,4260,4260,0
|
|
20230914,172500,650037655,4260,4260,4260,4260,0
|
|
20230914,172400,650037655,4260,4260,4260,4260,0
|
|
20230914,172300,650037655,4260,4260,4260,4260,0
|
|
20230914,172200,650037655,4260,4260,4260,4260,0
|
|
20230914,172100,650037655,4260,4260,4260,4260,0
|
|
20230914,172000,650037655,4260,4260,4260,4260,0
|
|
20230914,171900,650037655,4260,4260,4260,4260,0
|
|
20230914,171800,650037655,4260,4260,4260,4260,0
|
|
20230914,171700,650037655,4260,4260,4260,4260,0
|
|
20230914,171600,650037655,4260,4260,4260,4260,0
|
|
20230914,171500,650037655,4260,4260,4260,4260,0
|
|
20230914,171400,650037655,4260,4260,4260,4260,0
|
|
20230914,171300,650037655,4260,4260,4260,4260,0
|
|
20230914,171200,650037655,4260,4260,4260,4260,0
|
|
20230914,171100,650037655,4260,4260,4260,4260,0
|
|
20230914,171000,650037655,4260,4260,4260,4260,0
|
|
20230914,170900,650037655,4260,4260,4260,4260,0
|
|
20230914,170800,650037655,4260,4260,4260,4260,0
|
|
20230914,170700,650037655,4260,4260,4260,4260,0
|
|
20230914,170600,650037655,4260,4260,4260,4260,0
|
|
20230914,170500,650037655,4260,4260,4260,4260,0
|
|
20230914,170400,650037655,4260,4260,4260,4260,0
|
|
20230914,170300,650037655,4260,4260,4260,4260,0
|
|
20230914,170200,650037655,4260,4260,4260,4260,0
|
|
20230914,170100,650037655,4260,4260,4260,4260,0
|
|
20230914,170000,650037655,4260,4260,4260,4260,0
|
|
20230914,165900,650037655,4260,4260,4260,4260,0
|
|
20230914,165800,650037655,4260,4260,4260,4260,0
|
|
20230914,165700,650037655,4260,4260,4260,4260,996
|
|
20230914,165600,650037655,4260,4260,4260,4260,0
|
|
20230914,165500,650037655,4260,4260,4260,4260,0
|
|
20230914,165400,650037655,4260,4260,4260,4260,0
|
|
20230914,165300,650037655,4260,4260,4260,4260,0
|
|
20230914,165200,650037655,4260,4260,4260,4260,0
|
|
20230914,165100,650037655,4260,4260,4260,4260,0
|
|
20230914,165000,650037655,4260,4260,4260,4260,0
|
|
20230914,164900,650037655,4260,4260,4260,4260,0
|
|
20230914,164800,650037655,4260,4260,4260,4260,0
|
|
20230914,164700,650037655,4260,4260,4260,4260,0
|
|
20230914,164600,650037655,4260,4260,4260,4260,0
|
|
20230914,164500,650037655,4260,4260,4260,4260,0
|
|
20230914,164400,650037655,4260,4260,4260,4260,0
|
|
20230914,164300,650037655,4260,4260,4260,4260,0
|
|
20230914,164200,650037655,4260,4260,4260,4260,0
|
|
20230914,164100,650037655,4260,4260,4260,4260,0
|
|
20230914,164000,650037655,4260,4260,4260,4260,0
|
|
20230914,163900,650037655,4260,4260,4260,4260,0
|
|
20230914,163800,650037655,4260,4260,4260,4260,0
|
|
20230914,163700,650037655,4260,4260,4260,4260,0
|
|
20230914,163600,650037655,4260,4260,4260,4260,0
|
|
20230914,163500,650037655,4260,4260,4260,4260,0
|
|
20230914,163400,650037655,4260,4260,4260,4260,0
|
|
20230914,163300,650037655,4260,4260,4260,4260,0
|
|
20230914,163200,650037655,4260,4260,4260,4260,0
|
|
20230914,163100,650037655,4260,4260,4260,4260,0
|
|
20230914,163000,650037655,4260,4260,4260,4260,0
|
|
20230914,162900,650037655,4260,4260,4260,4260,0
|
|
20230914,162800,650037655,4260,4260,4260,4260,0
|
|
20230914,162700,650037655,4260,4260,4260,4260,996
|
|
20230914,162600,650037655,4260,4260,4260,4260,0
|
|
20230914,162500,650037655,4260,4260,4260,4260,0
|
|
20230914,162400,650037655,4260,4260,4260,4260,0
|
|
20230914,162300,650037655,4260,4260,4260,4260,0
|
|
20230914,162200,650037655,4260,4260,4260,4260,0
|
|
20230914,162100,650037655,4260,4260,4260,4260,0
|
|
20230914,162000,650037655,4260,4260,4260,4260,0
|
|
20230914,161900,650037655,4260,4260,4260,4260,0
|
|
20230914,161800,650037655,4260,4260,4260,4260,0
|
|
20230914,161700,650037655,4260,4260,4260,4260,0
|
|
20230914,161600,650037655,4260,4260,4260,4260,0
|
|
20230914,161500,650037655,4260,4260,4260,4260,0
|
|
20230914,161400,650037655,4260,4260,4260,4260,0
|
|
20230914,161300,650037655,4260,4260,4260,4260,0
|
|
20230914,161200,650037655,4260,4260,4260,4260,0
|
|
20230914,161100,650037655,4260,4260,4260,4260,0
|
|
20230914,161000,650037655,4260,4260,4260,4260,0
|
|
20230914,160900,650037655,4260,4260,4260,4260,0
|
|
20230914,160800,650037655,4260,4260,4260,4260,0
|
|
20230914,160700,650037655,4260,4260,4260,4260,0
|
|
20230914,160600,650037655,4260,4260,4260,4260,0
|
|
20230914,160500,650037655,4260,4260,4260,4260,0
|
|
20230914,160400,650037655,4260,4260,4260,4260,0
|
|
20230914,160300,650037655,4260,4260,4260,4260,0
|
|
20230914,160200,650037655,4260,4260,4260,4260,0
|
|
20230914,160100,650037655,4260,4260,4260,4260,0
|
|
20230914,160000,650037655,4260,4260,4260,4260,0
|
|
20230914,155900,650037655,4260,4260,4260,4260,0
|
|
20230914,155800,650037655,4260,4260,4260,4260,0
|
|
20230914,155700,650037655,4260,4260,4260,4260,996
|
|
20230914,155600,650037655,4260,4260,4260,4260,0
|
|
20230914,155500,650037655,4260,4260,4260,4260,0
|
|
20230914,155400,650037655,4260,4260,4260,4260,0
|
|
20230914,155300,650037655,4260,4260,4260,4260,0
|
|
20230914,155200,650037655,4260,4260,4260,4260,0
|
|
20230914,155100,650037655,4260,4260,4260,4260,0
|
|
20230914,155000,650037655,4260,4260,4260,4260,0
|
|
20230914,154900,650037655,4260,4260,4260,4260,0
|
|
20230914,154800,650037655,4260,4260,4260,4260,0
|
|
20230914,154700,650037655,4260,4260,4260,4260,0
|
|
20230914,154600,650037655,4260,4260,4260,4260,0
|
|
20230914,154500,650037655,4260,4260,4260,4260,0
|
|
20230914,154400,650037655,4260,4260,4260,4260,0
|
|
20230914,154300,650037655,4260,4260,4260,4260,0
|
|
20230914,154200,650037655,4260,4260,4260,4260,0
|
|
20230914,154100,650037655,4260,4260,4260,4260,0
|
|
20230914,154000,650037655,4260,4260,4260,4260,0
|
|
20230914,153900,650037655,4260,4260,4260,4260,0
|
|
20230914,153800,650037655,4260,4260,4260,4260,0
|
|
20230914,153700,650037655,4260,4260,4260,4260,0
|
|
20230914,153600,650037655,4260,4260,4260,4260,0
|
|
20230914,153500,650037655,4260,4260,4260,4260,0
|
|
20230914,153400,650037655,4260,4260,4260,4260,0
|
|
20230914,153300,650037655,4260,4260,4260,4260,0
|
|
20230914,153200,650037655,4260,4260,4260,4260,0
|
|
20230914,153100,650037655,4260,4260,4260,4260,0
|
|
20230914,153000,650037655,4260,4260,4260,4260,996
|
|
20230914,152900,645794695,4260,4260,4260,4260,0
|
|
20230914,152800,645794695,4260,4260,4260,4260,0
|
|
20230914,152700,645794695,4260,4260,4260,4260,0
|
|
20230914,152600,645794695,4260,4260,4260,4260,0
|
|
20230914,152500,645794695,4260,4260,4260,4260,0
|
|
20230914,152400,645794695,4260,4260,4260,4260,0
|
|
20230914,152300,645794695,4260,4260,4260,4260,0
|
|
20230914,152200,645794695,4260,4260,4260,4260,0
|
|
20230914,152100,645794695,4260,4260,4260,4260,0
|
|
20230914,152000,645794695,4260,4260,4260,4260,0
|
|
20230914,151900,645794695,4260,4250,4260,4250,1942
|
|
20230914,151800,637536630,4235,4250,4250,4235,638
|
|
20230914,151700,634833380,4235,4250,4250,4235,261
|
|
20230914,151600,633727130,4255,4255,4255,4255,160
|
|
20230914,151500,633046330,4255,4240,4255,4240,200
|
|
20230914,151400,632196260,4230,4230,4230,4230,695
|
|
20230914,151300,629256410,4240,4240,4240,4230,1234
|
|
20230914,151200,624032635,4240,4250,4255,4240,270
|
|
20230914,151100,622885235,4255,4280,4280,4255,155
|
|
20230914,151000,622224335,4255,4255,4255,4255,832
|
|
20230914,150900,618684175,4255,4255,4255,4255,200
|
|
20230914,150800,617833175,4255,4285,4285,4255,600
|
|
20230914,150700,615270675,4290,4290,4290,4290,0
|
|
20230914,150600,615270675,4290,4290,4290,4290,0
|
|
20230914,150500,615270675,4290,4275,4290,4275,120
|
|
20230914,150400,614756530,4275,4275,4275,4275,0
|
|
20230914,150300,614756530,4275,4295,4295,4275,183
|
|
20230914,150200,613971735,4275,4275,4300,4275,362
|
|
20230914,150100,612417990,4275,4250,4275,4250,742
|
|
20230914,150000,609253200,4275,4250,4275,4240,22
|
|
20230914,145900,609159805,4250,4240,4250,4240,141
|
|
20230914,145800,608560565,4240,4250,4250,4240,1112
|
|
20230914,145700,603841555,4250,4250,4250,4250,2
|
|
20230914,145600,603833055,4240,4240,4240,4240,1
|
|
20230914,145500,603828815,4250,4250,4250,4250,1
|
|
20230914,145400,603824565,4245,4245,4245,4245,30
|
|
20230914,145300,603697215,4230,4225,4250,4225,7989
|
|
20230914,145200,569870850,4225,4225,4225,4225,69
|
|
20230914,145100,569579325,4225,4235,4235,4225,944
|
|
20230914,145000,565585620,4235,4235,4235,4235,0
|
|
20230914,144900,565585620,4235,4235,4235,4235,91
|
|
20230914,144800,565200235,4250,4250,4250,4250,50
|
|
20230914,144700,564987735,4250,4250,4250,4250,5
|
|
20230914,144600,564966485,4255,4255,4255,4255,0
|
|
20230914,144500,564966485,4255,4255,4255,4255,0
|
|
20230914,144400,564966485,4255,4255,4255,4255,15
|
|
20230914,144300,564902660,4255,4255,4255,4255,0
|
|
20230914,144200,564902660,4255,4255,4255,4255,201
|
|
20230914,144100,564047405,4260,4260,4260,4260,0
|
|
20230914,144000,564047405,4260,4260,4260,4260,137
|
|
20230914,143900,563463785,4260,4260,4260,4260,1
|
|
20230914,143800,563459525,4260,4260,4260,4260,0
|
|
20230914,143700,563459525,4260,4265,4265,4260,335
|
|
20230914,143600,562030935,4265,4250,4265,4250,716
|
|
20230914,143500,558979275,4250,4250,4250,4250,0
|
|
20230914,143400,558979275,4250,4250,4250,4250,101
|
|
20230914,143300,558550025,4250,4240,4250,4240,316
|
|
20230914,143200,557207185,4240,4240,4240,4240,8
|
|
20230914,143100,557173265,4225,4225,4225,4225,0
|
|
20230914,143000,557173265,4225,4225,4225,4215,1060
|
|
20230914,142900,552702895,4240,4240,4240,4240,0
|
|
20230914,142800,552702895,4240,4240,4240,4240,2
|
|
20230914,142700,552694415,4225,4225,4225,4225,0
|
|
20230914,142600,552694415,4225,4225,4225,4225,0
|
|
20230914,142500,552694415,4225,4225,4225,4225,0
|
|
20230914,142400,552694415,4225,4225,4225,4225,0
|
|
20230914,142300,552694415,4225,4225,4225,4225,285
|
|
20230914,142200,551490290,4220,4225,4225,4220,741
|
|
20230914,142100,548363220,4240,4240,4240,4240,9
|
|
20230914,142000,548325060,4245,4245,4245,4245,0
|
|
20230914,141900,548325060,4245,4245,4245,4245,100
|
|
20230914,141800,547900560,4220,4220,4220,4220,300
|
|
20230914,141700,546634560,4220,4230,4230,4220,742
|
|
20230914,141600,543501435,4230,4230,4230,4230,0
|
|
20230914,141500,543501435,4230,4240,4240,4230,586
|
|
20230914,141400,541022525,4240,4240,4240,4240,0
|
|
20230914,141300,541022525,4240,4240,4240,4240,292
|
|
20230914,141200,539784445,4240,4240,4240,4240,9
|
|
20230914,141100,539746285,4240,4235,4240,4230,580
|
|
20230914,141000,537290020,4230,4245,4245,4230,1025
|
|
20230914,140900,532950840,4245,4245,4245,4245,105
|
|
20230914,140800,532505115,4245,4245,4245,4245,1
|
|
20230914,140700,532500870,4245,4245,4245,4245,0
|
|
20230914,140600,532500870,4245,4245,4245,4245,0
|
|
20230914,140500,532500870,4245,4245,4245,4245,0
|
|
20230914,140400,532500870,4245,4245,4245,4245,0
|
|
20230914,140300,532500870,4245,4245,4245,4245,100
|
|
20230914,140200,532076370,4245,4245,4245,4245,440
|
|
20230914,140100,530208570,4240,4255,4255,4240,1000
|
|
20230914,140000,525960025,4280,4280,4280,4280,0
|
|
20230914,135900,525960025,4280,4280,4280,4280,0
|
|
20230914,135800,525960025,4280,4280,4280,4280,0
|
|
20230914,135700,525960025,4280,4280,4280,4280,5
|
|
20230914,135600,525938625,4250,4255,4255,4250,2632
|
|
20230914,135500,514751595,4275,4275,4275,4275,1
|
|
20230914,135400,514747320,4275,4275,4275,4275,2
|
|
20230914,135300,514738770,4255,4280,4280,4255,3665
|
|
20230914,135200,499107030,4280,4280,4280,4280,853
|
|
20230914,135100,495456190,4285,4285,4285,4285,1
|
|
20230914,135000,495451905,4280,4280,4280,4280,210
|
|
20230914,134900,494553105,4280,4280,4280,4280,0
|
|
20230914,134800,494553105,4280,4280,4280,4280,5
|
|
20230914,134700,494531705,4280,4280,4280,4280,51
|
|
20230914,134600,494313425,4280,4290,4290,4280,96
|
|
20230914,134500,493902245,4285,4285,4285,4285,0
|
|
20230914,134400,493902245,4285,4285,4285,4285,1
|
|
20230914,134300,493897960,4290,4290,4290,4290,1
|
|
20230914,134200,493893670,4285,4285,4285,4285,33
|
|
20230914,134100,493752265,4285,4285,4285,4285,1
|
|
20230914,134000,493747980,4285,4285,4285,4285,0
|
|
20230914,133900,493747980,4285,4285,4285,4285,0
|
|
20230914,133800,493747980,4285,4285,4285,4285,0
|
|
20230914,133700,493747980,4285,4285,4285,4285,0
|
|
20230914,133600,493747980,4285,4285,4285,4285,1
|
|
20230914,133500,493743695,4285,4285,4285,4285,0
|
|
20230914,133400,493743695,4285,4285,4285,4285,0
|
|
20230914,133300,493743695,4285,4285,4285,4285,0
|
|
20230914,133200,493743695,4285,4285,4285,4285,1
|
|
20230914,133100,493739410,4295,4295,4295,4295,1
|
|
20230914,133000,493735115,4265,4265,4265,4265,20
|
|
20230914,132900,493649815,4265,4265,4265,4265,179
|
|
20230914,132800,492886380,4295,4295,4295,4295,0
|
|
20230914,132700,492886380,4295,4295,4295,4295,0
|
|
20230914,132600,492886380,4295,4295,4295,4295,1
|
|
20230914,132500,492882085,4265,4280,4280,4265,1620
|
|
20230914,132400,485963680,4295,4295,4295,4295,0
|
|
20230914,132300,485963680,4295,4300,4300,4295,39
|
|
20230914,132200,485796045,4300,4300,4300,4300,10
|
|
20230914,132100,485753045,4300,4300,4300,4300,0
|
|
20230914,132000,485753045,4300,4310,4310,4300,4
|
|
20230914,131900,485735825,4300,4300,4300,4300,10
|
|
20230914,131800,485692825,4300,4305,4305,4300,20
|
|
20230914,131700,485606775,4315,4315,4315,4315,20
|
|
20230914,131600,485520475,4315,4315,4315,4315,8
|
|
20230914,131500,485485955,4315,4320,4320,4315,14
|
|
20230914,131400,485425500,4320,4310,4320,4275,1146
|
|
20230914,131300,480508060,4310,4310,4310,4310,200
|
|
20230914,131200,479646060,4330,4330,4330,4330,1
|
|
20230914,131100,479641730,4340,4335,4340,4335,271
|
|
20230914,131000,478466225,4310,4315,4315,4310,21
|
|
20230914,130900,478375635,4320,4320,4320,4320,0
|
|
20230914,130800,478375635,4320,4320,4320,4320,0
|
|
20230914,130700,478375635,4320,4320,4320,4320,68
|
|
20230914,130600,478081875,4320,4320,4320,4320,0
|
|
20230914,130500,478081875,4320,4320,4320,4320,0
|
|
20230914,130400,478081875,4320,4320,4320,4320,10
|
|
20230914,130300,478038675,4310,4325,4325,4310,4
|
|
20230914,130200,478021420,4325,4325,4325,4325,0
|
|
20230914,130100,478021420,4325,4325,4325,4325,0
|
|
20230914,130000,478021420,4325,4325,4325,4325,0
|
|
20230914,125900,478021420,4325,4325,4325,4325,0
|
|
20230914,125800,478021420,4325,4325,4325,4325,0
|
|
20230914,125700,478021420,4325,4305,4325,4305,13
|
|
20230914,125600,477965435,4305,4310,4310,4305,283
|
|
20230914,125500,476746315,4315,4315,4315,4315,92
|
|
20230914,125400,476349335,4315,4320,4320,4315,209
|
|
20230914,125300,475447375,4320,4320,4320,4320,14
|
|
20230914,125200,475386895,4325,4325,4325,4325,0
|
|
20230914,125100,475386895,4325,4325,4325,4325,381
|
|
20230914,125000,473739070,4335,4335,4335,4335,2
|
|
20230914,124900,473730400,4320,4320,4320,4320,1
|
|
20230914,124800,473726080,4335,4320,4335,4320,121
|
|
20230914,124700,473203345,4320,4320,4320,4320,45
|
|
20230914,124600,473008945,4350,4350,4350,4350,0
|
|
20230914,124500,473008945,4350,4350,4350,4350,0
|
|
20230914,124400,473008945,4350,4350,4350,4350,0
|
|
20230914,124300,473008945,4350,4320,4350,4320,160
|
|
20230914,124200,472317715,4320,4320,4320,4320,160
|
|
20230914,124100,471626515,4320,4325,4325,4320,842
|
|
20230914,124000,467988345,4330,4330,4330,4330,29
|
|
20230914,123900,467862775,4350,4350,4350,4350,6
|
|
20230914,123800,467836675,4350,4320,4350,4320,2398
|
|
20230914,123700,457448680,4320,4325,4325,4320,388
|
|
20230914,123600,455771080,4325,4325,4325,4325,10
|
|
20230914,123500,455727830,4325,4325,4325,4320,296
|
|
20230914,123400,454447690,4325,4330,4330,4325,260
|
|
20230914,123300,453321895,4330,4330,4330,4330,10
|
|
20230914,123200,453278595,4330,4315,4330,4315,311
|
|
20230914,123100,451936615,4315,4315,4315,4315,2
|
|
20230914,123000,451927985,4320,4320,4320,4320,500
|
|
20230914,122900,449767985,4325,4325,4325,4325,0
|
|
20230914,122800,449767985,4325,4325,4325,4325,1000
|
|
20230914,122700,445442985,4330,4330,4330,4330,0
|
|
20230914,122600,445442985,4330,4330,4330,4330,0
|
|
20230914,122500,445442985,4330,4330,4330,4330,0
|
|
20230914,122400,445442985,4330,4330,4330,4330,0
|
|
20230914,122300,445442985,4330,4305,4330,4305,699
|
|
20230914,122200,442423965,4305,4305,4305,4305,5
|
|
20230914,122100,442402440,4305,4305,4305,4305,0
|
|
20230914,122000,442402440,4305,4315,4325,4305,92
|
|
20230914,121900,442006350,4330,4330,4330,4330,0
|
|
20230914,121800,442006350,4330,4320,4330,4320,857
|
|
20230914,121700,438295700,4330,4320,4330,4320,745
|
|
20230914,121600,435073470,4320,4320,4320,4320,0
|
|
20230914,121500,435073470,4320,4320,4320,4320,1
|
|
20230914,121400,435069150,4305,4305,4305,4305,604
|
|
20230914,121300,432468930,4305,4290,4305,4290,314
|
|
20230914,121200,431120115,4285,4280,4285,4280,431
|
|
20230914,121100,429273530,4285,4285,4285,4285,219
|
|
20230914,121000,428335115,4285,4285,4285,4285,54
|
|
20230914,120900,428103725,4285,4285,4285,4285,25
|
|
20230914,120800,427996600,4285,4285,4285,4285,0
|
|
20230914,120700,427996600,4285,4285,4285,4285,23
|
|
20230914,120600,427898045,4290,4290,4290,4290,0
|
|
20230914,120500,427898045,4290,4290,4290,4290,0
|
|
20230914,120400,427898045,4290,4290,4290,4290,0
|
|
20230914,120300,427898045,4290,4290,4290,4290,0
|
|
20230914,120200,427898045,4290,4290,4290,4290,0
|
|
20230914,120100,427898045,4290,4290,4290,4290,0
|
|
20230914,120000,427898045,4290,4290,4290,4290,20
|
|
20230914,115900,427812245,4290,4290,4290,4290,1144
|
|
20230914,115800,422904485,4290,4300,4300,4290,298
|
|
20230914,115700,421624350,4305,4305,4305,4305,0
|
|
20230914,115600,421624350,4305,4305,4305,4305,0
|
|
20230914,115500,421624350,4305,4305,4305,4305,4
|
|
20230914,115400,421607130,4305,4305,4305,4305,0
|
|
20230914,115300,421607130,4305,4305,4305,4305,686
|
|
20230914,115200,418653900,4320,4315,4320,4310,260
|
|
20230914,115100,417532700,4315,4315,4315,4315,45
|
|
20230914,115000,417338525,4315,4325,4325,4315,200
|
|
20230914,114900,416474330,4325,4325,4325,4325,111
|
|
20230914,114800,415994255,4320,4320,4320,4320,0
|
|
20230914,114700,415994255,4320,4320,4320,4320,166
|
|
20230914,114600,415277135,4320,4320,4320,4320,50
|
|
20230914,114500,415061135,4315,4315,4315,4315,0
|
|
20230914,114400,415061135,4315,4315,4315,4315,0
|
|
20230914,114300,415061135,4315,4320,4320,4315,308
|
|
20230914,114200,413732110,4315,4315,4315,4315,0
|
|
20230914,114100,413732110,4315,4315,4315,4315,0
|
|
20230914,114000,413732110,4315,4320,4320,4315,131
|
|
20230914,113900,413166830,4335,4335,4335,4335,1
|
|
20230914,113800,413162495,4315,4315,4315,4315,1
|
|
20230914,113700,413158180,4315,4335,4335,4315,590
|
|
20230914,113600,410610330,4340,4340,4340,4340,0
|
|
20230914,113500,410610330,4340,4315,4340,4315,683
|
|
20230914,113400,407651705,4320,4320,4320,4320,80
|
|
20230914,113300,407306105,4325,4320,4325,4320,100
|
|
20230914,113200,406873840,4305,4305,4305,4305,4
|
|
20230914,113100,406856620,4300,4300,4300,4300,150
|
|
20230914,113000,406211620,4300,4300,4300,4300,0
|
|
20230914,112900,406211620,4300,4300,4300,4300,13
|
|
20230914,112800,406155720,4300,4300,4300,4300,0
|
|
20230914,112700,406155720,4300,4300,4300,4300,190
|
|
20230914,112600,405338720,4300,4300,4300,4300,310
|
|
20230914,112500,404005720,4300,4300,4300,4300,0
|
|
20230914,112400,404005720,4300,4300,4300,4300,105
|
|
20230914,112300,403554220,4295,4295,4295,4295,11
|
|
20230914,112200,403506975,4295,4295,4295,4295,178
|
|
20230914,112100,402742465,4295,4290,4295,4290,122
|
|
20230914,112000,402218975,4290,4300,4300,4290,452
|
|
20230914,111900,400279285,4300,4305,4305,4300,60
|
|
20230914,111800,400021035,4305,4305,4305,4305,2
|
|
20230914,111700,400012425,4305,4305,4305,4305,34
|
|
20230914,111600,399866055,4305,4305,4305,4305,14
|
|
20230914,111500,399805785,4300,4300,4300,4300,0
|
|
20230914,111400,399805785,4300,4300,4300,4300,1
|
|
20230914,111300,399801485,4300,4300,4300,4300,0
|
|
20230914,111200,399801485,4300,4300,4300,4300,0
|
|
20230914,111100,399801485,4300,4325,4325,4300,446
|
|
20230914,111000,397872685,4325,4325,4325,4325,38
|
|
20230914,110900,397708335,4325,4300,4325,4300,112
|
|
20230914,110800,397226635,4300,4300,4300,4300,0
|
|
20230914,110700,397226635,4300,4300,4300,4300,0
|
|
20230914,110600,397226635,4300,4320,4320,4300,2747
|
|
20230914,110500,385413490,4325,4325,4325,4325,0
|
|
20230914,110400,385413490,4325,4320,4325,4300,2172
|
|
20230914,110300,376070145,4320,4340,4340,4320,136
|
|
20230914,110200,375481700,4330,4295,4330,4295,2076
|
|
20230914,110100,366546560,4295,4295,4295,4295,0
|
|
20230914,110000,366546560,4295,4295,4295,4295,5
|
|
20230914,105900,366525085,4295,4280,4295,4280,2
|
|
20230914,105800,366516510,4295,4295,4295,4295,9
|
|
20230914,105700,366477855,4295,4295,4295,4295,0
|
|
20230914,105600,366477855,4295,4285,4295,4285,1402
|
|
20230914,105500,360462620,4275,4285,4290,4275,1585
|
|
20230914,105400,353681595,4275,4275,4275,4275,0
|
|
20230914,105300,353681595,4275,4275,4275,4275,0
|
|
20230914,105200,353681595,4275,4275,4275,4275,50
|
|
20230914,105100,353467845,4275,4280,4280,4275,153
|
|
20230914,105000,352813320,4295,4295,4295,4295,40
|
|
20230914,104900,352641520,4305,4290,4305,4290,4
|
|
20230914,104800,352624345,4295,4290,4300,4290,93
|
|
20230914,104700,352224820,4295,4295,4295,4295,6
|
|
20230914,104600,352199050,4295,4300,4300,4295,252
|
|
20230914,104500,351115465,4300,4305,4305,4300,188
|
|
20230914,104400,350306380,4305,4300,4305,4300,86
|
|
20230914,104300,349936365,4300,4295,4300,4255,1177
|
|
20230914,104200,344902810,4295,4295,4295,4295,2
|
|
20230914,104100,344894220,4290,4290,4290,4290,63
|
|
20230914,104000,344623950,4290,4255,4290,4255,1002
|
|
20230914,103900,340349115,4255,4255,4255,4255,0
|
|
20230914,103800,340349115,4255,4255,4255,4255,0
|
|
20230914,103700,340349115,4255,4255,4255,4255,400
|
|
20230914,103600,338647115,4255,4255,4255,4255,34
|
|
20230914,103500,338502445,4260,4260,4260,4260,0
|
|
20230914,103400,338502445,4260,4260,4260,4260,937
|
|
20230914,103300,334510825,4255,4250,4255,4245,93
|
|
20230914,103200,334115455,4235,4235,4235,4235,54
|
|
20230914,103100,333886765,4230,4230,4230,4230,1118
|
|
20230914,103000,329157625,4230,4240,4240,4230,100
|
|
20230914,102900,328734125,4240,4240,4240,4240,29
|
|
20230914,102800,328611165,4230,4230,4230,4230,444
|
|
20230914,102700,326733045,4230,4230,4230,4230,0
|
|
20230914,102600,326733045,4230,4230,4230,4230,1
|
|
20230914,102500,326728815,4230,4260,4260,4230,2207
|
|
20230914,102400,317386695,4260,4275,4275,4260,104
|
|
20230914,102300,316942155,4275,4275,4275,4275,175
|
|
20230914,102200,316194030,4275,4275,4275,4275,0
|
|
20230914,102100,316194030,4275,4275,4275,4275,0
|
|
20230914,102000,316194030,4275,4275,4275,4275,180
|
|
20230914,101900,315424530,4275,4275,4275,4275,2
|
|
20230914,101800,315415980,4270,4275,4275,4270,1001
|
|
20230914,101700,311141705,4250,4245,4280,4245,226
|
|
20230914,101600,310181765,4230,4230,4230,4230,1850
|
|
20230914,101500,302356265,4230,4230,4230,4230,1392
|
|
20230914,101400,296468105,4230,4240,4240,4230,1868
|
|
20230914,101300,288562040,4240,4240,4240,4240,135
|
|
20230914,101200,287989640,4230,4230,4230,4230,0
|
|
20230914,101100,287989640,4230,4230,4230,4230,20
|
|
20230914,101000,287905040,4230,4230,4230,4225,674
|
|
20230914,100900,285054145,4230,4235,4235,4230,614
|
|
20230914,100800,282454300,4235,4240,4240,4225,350
|
|
20230914,100700,280972380,4245,4245,4250,4245,443
|
|
20230914,100600,279090755,4245,4250,4255,4245,3599
|
|
20230914,100500,263795820,4255,4255,4255,4255,283
|
|
20230914,100400,262591655,4255,4255,4255,4255,219
|
|
20230914,100300,261659810,4255,4265,4265,4255,1025
|
|
20230914,100200,257292575,4265,4270,4270,4265,90
|
|
20230914,100100,256908675,4270,4270,4270,4270,30
|
|
20230914,100000,256780575,4270,4270,4270,4270,33
|
|
20230914,095900,256639665,4270,4270,4270,4265,307
|
|
20230914,095800,255329275,4270,4270,4285,4265,1399
|
|
20230914,095700,249356230,4275,4275,4275,4275,106
|
|
20230914,095600,248903080,4280,4290,4290,4280,767
|
|
20230914,095500,245619880,4285,4290,4290,4285,189
|
|
20230914,095400,244809445,4290,4295,4295,4290,130
|
|
20230914,095300,244251665,4300,4300,4300,4300,101
|
|
20230914,095200,243817365,4300,4290,4300,4290,545
|
|
20230914,095100,241476415,4295,4300,4300,4295,845
|
|
20230914,095000,237843425,4300,4300,4300,4300,100
|
|
20230914,094900,237413425,4300,4300,4300,4300,0
|
|
20230914,094800,237413425,4300,4300,4305,4300,623
|
|
20230914,094700,234734520,4305,4305,4305,4305,570
|
|
20230914,094600,232280670,4305,4305,4305,4300,352
|
|
20230914,094500,230765670,4305,4320,4320,4300,280
|
|
20230914,094400,229559535,4300,4330,4330,4300,1290
|
|
20230914,094300,224000640,4320,4345,4345,4320,1768
|
|
20230914,094200,216344770,4345,4335,4360,4335,821
|
|
20230914,094100,212775205,4330,4375,4375,4325,3161
|
|
20230914,094000,199034350,4380,4415,4420,4370,1333
|
|
20230914,093900,193161250,4415,4370,4425,4370,4609
|
|
20230914,093800,172890635,4370,4350,4370,4325,2933
|
|
20230914,093700,160166120,4360,4350,4400,4345,5207
|
|
20230914,093600,137407890,4345,4280,4345,4280,3008
|
|
20230914,093500,124431785,4230,4185,4230,4185,303
|
|
20230914,093400,123152845,4210,4175,4210,4175,937
|
|
20230914,093300,119223240,4175,4160,4175,4160,307
|
|
20230914,093200,117944215,4160,4175,4195,4160,2297
|
|
20230914,093100,108364935,4170,4140,4170,4140,1008
|
|
20230914,093000,104165475,4145,4140,4170,4140,2094
|
|
20230914,092900,95478625,4135,4160,4160,4135,1134
|
|
20230914,092800,90785180,4135,4165,4165,4135,429
|
|
20230914,092700,89006040,4135,4140,4140,4135,779
|
|
20230914,092600,85783375,4140,4155,4165,4140,1595
|
|
20230914,092500,79172675,4150,4180,4180,4150,5178
|
|
20230914,092400,57599560,4185,4185,4185,4185,609
|
|
20230914,092300,55050895,4185,4195,4195,4185,327
|
|
20230914,092200,53681015,4195,4220,4220,4195,1320
|
|
20230914,092100,48135370,4220,4220,4220,4220,1001
|
|
20230914,092000,43911150,4225,4220,4225,4220,60
|
|
20230914,091900,43657665,4225,4225,4225,4225,50
|
|
20230914,091800,43446415,4225,4225,4225,4225,12
|
|
20230914,091700,43395715,4200,4200,4220,4200,35
|
|
20230914,091600,43248155,4200,4200,4200,4200,0
|
|
20230914,091500,43248155,4200,4220,4225,4200,340
|
|
20230914,091400,41815505,4225,4225,4225,4225,0
|
|
20230914,091300,41815505,4225,4225,4225,4225,1
|
|
20230914,091200,41811280,4235,4195,4235,4195,154
|
|
20230914,091100,41165210,4195,4195,4195,4195,221
|
|
20230914,091000,40238115,4190,4220,4220,4190,3139
|
|
20230914,090900,27032945,4215,4215,4215,4215,240
|
|
20230914,090800,26021345,4215,4215,4215,4215,0
|
|
20230914,090700,26021345,4215,4215,4215,4215,775
|
|
20230914,090600,22754720,4250,4220,4270,4220,1097
|
|
20230914,090500,18110140,4270,4270,4270,4270,0
|
|
20230914,090400,18110140,4270,4270,4270,4270,2
|
|
20230914,090300,18101600,4215,4215,4225,4215,1367
|
|
20230914,090200,12331575,4285,4280,4285,4280,50
|
|
20230914,090100,12117535,4305,4180,4305,4180,452
|
|
20230914,090000,10176565,4210,4165,4210,4160,1682
|