597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,185300,4825557160,4650,4650,4650,4650,0
|
|
20230912,185200,4825557160,4650,4650,4650,4650,0
|
|
20230912,185100,4825557160,4650,4650,4650,4650,0
|
|
20230912,185000,4825557160,4650,4650,4650,4650,0
|
|
20230912,184900,4825557160,4650,4650,4650,4650,0
|
|
20230912,184800,4825557160,4650,4650,4650,4650,0
|
|
20230912,184700,4825557160,4650,4650,4650,4650,0
|
|
20230912,184600,4825557160,4650,4650,4650,4650,0
|
|
20230912,184500,4825557160,4650,4650,4650,4650,0
|
|
20230912,184400,4825557160,4650,4650,4650,4650,0
|
|
20230912,184300,4825557160,4650,4650,4650,4650,0
|
|
20230912,184200,4825557160,4650,4650,4650,4650,0
|
|
20230912,184100,4825557160,4650,4650,4650,4650,0
|
|
20230912,184000,4825557160,4650,4650,4650,4650,0
|
|
20230912,183900,4825557160,4650,4650,4650,4650,0
|
|
20230912,183800,4825557160,4650,4650,4650,4650,0
|
|
20230912,183700,4825557160,4650,4650,4650,4650,0
|
|
20230912,183600,4825557160,4650,4650,4650,4650,0
|
|
20230912,183500,4825557160,4650,4650,4650,4650,0
|
|
20230912,183400,4825557160,4650,4650,4650,4650,0
|
|
20230912,183300,4825557160,4650,4650,4650,4650,0
|
|
20230912,183200,4825557160,4650,4650,4650,4650,0
|
|
20230912,183100,4825557160,4650,4650,4650,4650,0
|
|
20230912,183000,4825557160,4650,4650,4650,4650,0
|
|
20230912,182900,4825557160,4650,4650,4650,4650,0
|
|
20230912,182800,4825557160,4650,4650,4650,4650,0
|
|
20230912,182700,4825557160,4650,4650,4650,4650,0
|
|
20230912,182600,4825557160,4650,4650,4650,4650,0
|
|
20230912,182500,4825557160,4650,4650,4650,4650,0
|
|
20230912,182400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,182300,4825557160,4650,4650,4650,4650,0
|
|
20230912,182200,4825557160,4650,4650,4650,4650,0
|
|
20230912,182100,4825557160,4650,4650,4650,4650,0
|
|
20230912,182000,4825557160,4650,4650,4650,4650,0
|
|
20230912,181900,4825557160,4650,4650,4650,4650,0
|
|
20230912,181800,4825557160,4650,4650,4650,4650,0
|
|
20230912,181700,4825557160,4650,4650,4650,4650,0
|
|
20230912,181600,4825557160,4650,4650,4650,4650,0
|
|
20230912,181500,4825557160,4650,4650,4650,4650,0
|
|
20230912,181400,4825557160,4650,4650,4650,4650,0
|
|
20230912,181300,4825557160,4650,4650,4650,4650,0
|
|
20230912,181200,4825557160,4650,4650,4650,4650,0
|
|
20230912,181100,4825557160,4650,4650,4650,4650,0
|
|
20230912,181000,4825557160,4650,4650,4650,4650,0
|
|
20230912,180900,4825557160,4650,4650,4650,4650,0
|
|
20230912,180800,4825557160,4650,4650,4650,4650,0
|
|
20230912,180700,4825557160,4650,4650,4650,4650,0
|
|
20230912,180600,4825557160,4650,4650,4650,4650,0
|
|
20230912,180500,4825557160,4650,4650,4650,4650,0
|
|
20230912,180400,4825557160,4650,4650,4650,4650,0
|
|
20230912,180300,4825557160,4650,4650,4650,4650,0
|
|
20230912,180200,4825557160,4650,4650,4650,4650,0
|
|
20230912,180100,4825557160,4650,4650,4650,4650,0
|
|
20230912,180000,4825557160,4650,4650,4650,4650,0
|
|
20230912,175900,4825557160,4650,4650,4650,4650,0
|
|
20230912,175800,4825557160,4650,4650,4650,4650,0
|
|
20230912,175700,4825557160,4650,4650,4650,4650,0
|
|
20230912,175600,4825557160,4650,4650,4650,4650,0
|
|
20230912,175500,4825557160,4650,4650,4650,4650,0
|
|
20230912,175400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,175300,4825557160,4650,4650,4650,4650,0
|
|
20230912,175200,4825557160,4650,4650,4650,4650,0
|
|
20230912,175100,4825557160,4650,4650,4650,4650,0
|
|
20230912,175000,4825557160,4650,4650,4650,4650,0
|
|
20230912,174900,4825557160,4650,4650,4650,4650,0
|
|
20230912,174800,4825557160,4650,4650,4650,4650,0
|
|
20230912,174700,4825557160,4650,4650,4650,4650,0
|
|
20230912,174600,4825557160,4650,4650,4650,4650,0
|
|
20230912,174500,4825557160,4650,4650,4650,4650,0
|
|
20230912,174400,4825557160,4650,4650,4650,4650,0
|
|
20230912,174300,4825557160,4650,4650,4650,4650,0
|
|
20230912,174200,4825557160,4650,4650,4650,4650,0
|
|
20230912,174100,4825557160,4650,4650,4650,4650,0
|
|
20230912,174000,4825557160,4650,4650,4650,4650,0
|
|
20230912,173900,4825557160,4650,4650,4650,4650,0
|
|
20230912,173800,4825557160,4650,4650,4650,4650,0
|
|
20230912,173700,4825557160,4650,4650,4650,4650,0
|
|
20230912,173600,4825557160,4650,4650,4650,4650,0
|
|
20230912,173500,4825557160,4650,4650,4650,4650,0
|
|
20230912,173400,4825557160,4650,4650,4650,4650,0
|
|
20230912,173300,4825557160,4650,4650,4650,4650,0
|
|
20230912,173200,4825557160,4650,4650,4650,4650,0
|
|
20230912,173100,4825557160,4650,4650,4650,4650,0
|
|
20230912,173000,4825557160,4650,4650,4650,4650,0
|
|
20230912,172900,4825557160,4650,4650,4650,4650,0
|
|
20230912,172800,4825557160,4650,4650,4650,4650,0
|
|
20230912,172700,4825557160,4650,4650,4650,4650,0
|
|
20230912,172600,4825557160,4650,4650,4650,4650,0
|
|
20230912,172500,4825557160,4650,4650,4650,4650,0
|
|
20230912,172400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,172300,4825557160,4650,4650,4650,4650,0
|
|
20230912,172200,4825557160,4650,4650,4650,4650,0
|
|
20230912,172100,4825557160,4650,4650,4650,4650,0
|
|
20230912,172000,4825557160,4650,4650,4650,4650,0
|
|
20230912,171900,4825557160,4650,4650,4650,4650,0
|
|
20230912,171800,4825557160,4650,4650,4650,4650,0
|
|
20230912,171700,4825557160,4650,4650,4650,4650,0
|
|
20230912,171600,4825557160,4650,4650,4650,4650,0
|
|
20230912,171500,4825557160,4650,4650,4650,4650,0
|
|
20230912,171400,4825557160,4650,4650,4650,4650,0
|
|
20230912,171300,4825557160,4650,4650,4650,4650,0
|
|
20230912,171200,4825557160,4650,4650,4650,4650,0
|
|
20230912,171100,4825557160,4650,4650,4650,4650,0
|
|
20230912,171000,4825557160,4650,4650,4650,4650,0
|
|
20230912,170900,4825557160,4650,4650,4650,4650,0
|
|
20230912,170800,4825557160,4650,4650,4650,4650,0
|
|
20230912,170700,4825557160,4650,4650,4650,4650,0
|
|
20230912,170600,4825557160,4650,4650,4650,4650,0
|
|
20230912,170500,4825557160,4650,4650,4650,4650,0
|
|
20230912,170400,4825557160,4650,4650,4650,4650,0
|
|
20230912,170300,4825557160,4650,4650,4650,4650,0
|
|
20230912,170200,4825557160,4650,4650,4650,4650,0
|
|
20230912,170100,4825557160,4650,4650,4650,4650,0
|
|
20230912,170000,4825557160,4650,4650,4650,4650,0
|
|
20230912,165900,4825557160,4650,4650,4650,4650,0
|
|
20230912,165800,4825557160,4650,4650,4650,4650,0
|
|
20230912,165700,4825557160,4650,4650,4650,4650,0
|
|
20230912,165600,4825557160,4650,4650,4650,4650,0
|
|
20230912,165500,4825557160,4650,4650,4650,4650,0
|
|
20230912,165400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,165300,4825557160,4650,4650,4650,4650,0
|
|
20230912,165200,4825557160,4650,4650,4650,4650,0
|
|
20230912,165100,4825557160,4650,4650,4650,4650,0
|
|
20230912,165000,4825557160,4650,4650,4650,4650,0
|
|
20230912,164900,4825557160,4650,4650,4650,4650,0
|
|
20230912,164800,4825557160,4650,4650,4650,4650,0
|
|
20230912,164700,4825557160,4650,4650,4650,4650,0
|
|
20230912,164600,4825557160,4650,4650,4650,4650,0
|
|
20230912,164500,4825557160,4650,4650,4650,4650,0
|
|
20230912,164400,4825557160,4650,4650,4650,4650,0
|
|
20230912,164300,4825557160,4650,4650,4650,4650,0
|
|
20230912,164200,4825557160,4650,4650,4650,4650,0
|
|
20230912,164100,4825557160,4650,4650,4650,4650,0
|
|
20230912,164000,4825557160,4650,4650,4650,4650,0
|
|
20230912,163900,4825557160,4650,4650,4650,4650,0
|
|
20230912,163800,4825557160,4650,4650,4650,4650,0
|
|
20230912,163700,4825557160,4650,4650,4650,4650,0
|
|
20230912,163600,4825557160,4650,4650,4650,4650,0
|
|
20230912,163500,4825557160,4650,4650,4650,4650,0
|
|
20230912,163400,4825557160,4650,4650,4650,4650,0
|
|
20230912,163300,4825557160,4650,4650,4650,4650,0
|
|
20230912,163200,4825557160,4650,4650,4650,4650,0
|
|
20230912,163100,4825557160,4650,4650,4650,4650,0
|
|
20230912,163000,4825557160,4650,4650,4650,4650,0
|
|
20230912,162900,4825557160,4650,4650,4650,4650,0
|
|
20230912,162800,4825557160,4650,4650,4650,4650,0
|
|
20230912,162700,4825557160,4650,4650,4650,4650,0
|
|
20230912,162600,4825557160,4650,4650,4650,4650,0
|
|
20230912,162500,4825557160,4650,4650,4650,4650,0
|
|
20230912,162400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,162300,4825557160,4650,4650,4650,4650,0
|
|
20230912,162200,4825557160,4650,4650,4650,4650,0
|
|
20230912,162100,4825557160,4650,4650,4650,4650,0
|
|
20230912,162000,4825557160,4650,4650,4650,4650,0
|
|
20230912,161900,4825557160,4650,4650,4650,4650,0
|
|
20230912,161800,4825557160,4650,4650,4650,4650,0
|
|
20230912,161700,4825557160,4650,4650,4650,4650,0
|
|
20230912,161600,4825557160,4650,4650,4650,4650,0
|
|
20230912,161500,4825557160,4650,4650,4650,4650,0
|
|
20230912,161400,4825557160,4650,4650,4650,4650,0
|
|
20230912,161300,4825557160,4650,4650,4650,4650,0
|
|
20230912,161200,4825557160,4650,4650,4650,4650,0
|
|
20230912,161100,4825557160,4650,4650,4650,4650,0
|
|
20230912,161000,4825557160,4650,4650,4650,4650,0
|
|
20230912,160900,4825557160,4650,4650,4650,4650,0
|
|
20230912,160800,4825557160,4650,4650,4650,4650,0
|
|
20230912,160700,4825557160,4650,4650,4650,4650,0
|
|
20230912,160600,4825557160,4650,4650,4650,4650,0
|
|
20230912,160500,4825557160,4650,4650,4650,4650,0
|
|
20230912,160400,4825557160,4650,4650,4650,4650,0
|
|
20230912,160300,4825557160,4650,4650,4650,4650,0
|
|
20230912,160200,4825557160,4650,4650,4650,4650,0
|
|
20230912,160100,4825557160,4650,4650,4650,4650,0
|
|
20230912,160000,4825557160,4650,4650,4650,4650,0
|
|
20230912,155900,4825557160,4650,4650,4650,4650,0
|
|
20230912,155800,4825557160,4650,4650,4650,4650,0
|
|
20230912,155700,4825557160,4650,4650,4650,4650,0
|
|
20230912,155600,4825557160,4650,4650,4650,4650,0
|
|
20230912,155500,4825557160,4650,4650,4650,4650,0
|
|
20230912,155400,4825557160,4650,4650,4650,4650,25294
|
|
20230912,155300,4825557160,4650,4650,4650,4650,0
|
|
20230912,155200,4825557160,4650,4650,4650,4650,0
|
|
20230912,155100,4825557160,4650,4650,4650,4650,0
|
|
20230912,155000,4825557160,4650,4650,4650,4650,0
|
|
20230912,154900,4825557160,4650,4650,4650,4650,0
|
|
20230912,154800,4825557160,4650,4650,4650,4650,0
|
|
20230912,154700,4825557160,4650,4650,4650,4650,0
|
|
20230912,154600,4825557160,4650,4650,4650,4650,0
|
|
20230912,154500,4825557160,4650,4650,4650,4650,0
|
|
20230912,154400,4825557160,4650,4650,4650,4650,0
|
|
20230912,154300,4825557160,4650,4650,4650,4650,0
|
|
20230912,154200,4825557160,4650,4650,4650,4650,0
|
|
20230912,154100,4825557160,4650,4650,4650,4650,0
|
|
20230912,154000,4825557160,4650,4650,4650,4650,0
|
|
20230912,153900,4825557160,4650,4650,4650,4650,0
|
|
20230912,153800,4825557160,4650,4650,4650,4650,0
|
|
20230912,153700,4825557160,4650,4650,4650,4650,0
|
|
20230912,153600,4825557160,4650,4650,4650,4650,0
|
|
20230912,153500,4825557160,4650,4650,4650,4650,0
|
|
20230912,153400,4825557160,4650,4650,4650,4650,0
|
|
20230912,153300,4825557160,4650,4650,4650,4650,0
|
|
20230912,153200,4825557160,4650,4650,4650,4650,0
|
|
20230912,153100,4825557160,4650,4650,4650,4650,0
|
|
20230912,153000,4825557160,4650,4650,4650,4650,25294
|
|
20230912,152900,4707940060,4670,4670,4670,4670,0
|
|
20230912,152800,4707940060,4670,4670,4670,4670,0
|
|
20230912,152700,4707940060,4670,4670,4670,4670,0
|
|
20230912,152600,4707940060,4670,4670,4670,4670,0
|
|
20230912,152500,4707940060,4670,4670,4670,4670,0
|
|
20230912,152400,4707940060,4670,4670,4670,4670,0
|
|
20230912,152300,4707940060,4670,4670,4670,4670,0
|
|
20230912,152200,4707940060,4670,4670,4670,4670,0
|
|
20230912,152100,4707940060,4670,4670,4670,4670,0
|
|
20230912,152000,4707940060,4670,4670,4670,4670,0
|
|
20230912,151900,4707940060,4670,4670,4675,4665,5294
|
|
20230912,151800,4683220215,4675,4665,4680,4665,3107
|
|
20230912,151700,4668695850,4675,4660,4685,4660,7017
|
|
20230912,151600,4635890315,4660,4665,4695,4660,5791
|
|
20230912,151500,4608864425,4665,4680,4700,4665,7542
|
|
20230912,151400,4573563240,4680,4670,4680,4660,3795
|
|
20230912,151300,4555872090,4660,4675,4690,4655,9522
|
|
20230912,151200,4511365330,4675,4660,4680,4650,7333
|
|
20230912,151100,4477236710,4660,4680,4680,4660,10419
|
|
20230912,151000,4428563490,4680,4705,4705,4680,4096
|
|
20230912,150900,4409345120,4705,4715,4730,4705,16480
|
|
20230912,150800,4331584730,4715,4725,4725,4695,3779
|
|
20230912,150700,4313801700,4715,4690,4730,4690,10533
|
|
20230912,150600,4264038575,4690,4715,4730,4690,8219
|
|
20230912,150500,4225236880,4700,4700,4700,4685,4288
|
|
20230912,150400,4205115675,4690,4695,4705,4690,2392
|
|
20230912,150300,4193883535,4690,4720,4720,4690,880
|
|
20230912,150200,4189745475,4720,4740,4740,4715,10452
|
|
20230912,150100,4140287915,4740,4720,4740,4720,8479
|
|
20230912,150000,4100189345,4710,4660,4720,4650,12822
|
|
20230912,145900,4039891100,4660,4680,4680,4655,1552
|
|
20230912,145800,4032657310,4680,4680,4680,4680,11
|
|
20230912,145700,4032605830,4660,4650,4685,4650,7090
|
|
20230912,145600,3999414930,4645,4640,4645,4640,1502
|
|
20230912,145500,3992445645,4645,4640,4645,4640,257
|
|
20230912,145400,3991252315,4640,4645,4645,4640,1926
|
|
20230912,145300,3982313970,4645,4645,4645,4645,1785
|
|
20230912,145200,3974022645,4655,4655,4655,4655,11
|
|
20230912,145100,3973971440,4660,4645,4660,4640,3394
|
|
20230912,145000,3958211265,4645,4650,4650,4645,3422
|
|
20230912,144900,3942309715,4650,4650,4665,4645,2126
|
|
20230912,144800,3932425695,4645,4645,4650,4645,1114
|
|
20230912,144700,3927250665,4650,4670,4675,4650,1938
|
|
20230912,144600,3918235105,4675,4670,4680,4635,5494
|
|
20230912,144500,3892663010,4670,4700,4705,4670,19670
|
|
20230912,144400,3800413350,4700,4710,4710,4700,5279
|
|
20230912,144300,3775574035,4710,4705,4715,4695,7333
|
|
20230912,144200,3741106685,4705,4705,4725,4705,12553
|
|
20230912,144100,3681932390,4690,4715,4720,4690,6794
|
|
20230912,144000,3649948965,4720,4705,4720,4680,6101
|
|
20230912,143900,3621274855,4710,4700,4720,4700,8787
|
|
20230912,143800,3579884250,4705,4665,4705,4665,6099
|
|
20230912,143700,3551254670,4665,4665,4685,4660,2656
|
|
20230912,143600,3538846960,4645,4640,4670,4640,4368
|
|
20230912,143500,3518487870,4640,4655,4660,4640,8874
|
|
20230912,143400,3477302085,4655,4655,4660,4635,4760
|
|
20230912,143300,3455167010,4660,4635,4660,4630,2040
|
|
20230912,143200,3445680845,4630,4620,4640,4600,9435
|
|
20230912,143100,3402099500,4625,4660,4690,4625,13654
|
|
20230912,143000,3338515215,4660,4720,4735,4660,12314
|
|
20230912,142900,3280721960,4725,4675,4725,4670,14232
|
|
20230912,142800,3213978925,4670,4725,4725,4665,33883
|
|
20230912,142700,3054927385,4725,4720,4755,4660,78246
|
|
20230912,142600,2685519290,4720,4655,4770,4650,67589
|
|
20230912,142500,2366547380,4650,4605,4650,4605,6949
|
|
20230912,142400,2334347780,4590,4595,4600,4590,3832
|
|
20230912,142300,2316734535,4600,4590,4600,4590,1000
|
|
20230912,142200,2312139085,4585,4585,4585,4580,1283
|
|
20230912,142100,2306257030,4585,4585,4585,4585,832
|
|
20230912,142000,2302442310,4590,4600,4600,4590,2530
|
|
20230912,141900,2290816390,4600,4600,4605,4600,201
|
|
20230912,141800,2289891290,4610,4610,4610,4610,0
|
|
20230912,141700,2289891290,4610,4610,4610,4610,0
|
|
20230912,141600,2289891290,4610,4610,4610,4610,100
|
|
20230912,141500,2289430290,4610,4610,4610,4610,630
|
|
20230912,141400,2286525990,4610,4610,4610,4610,1
|
|
20230912,141300,2286521380,4595,4595,4595,4595,0
|
|
20230912,141200,2286521380,4595,4595,4595,4595,0
|
|
20230912,141100,2286521380,4595,4590,4595,4590,108
|
|
20230912,141000,2286025165,4590,4595,4595,4590,7943
|
|
20230912,140900,2249566450,4595,4595,4595,4595,1
|
|
20230912,140800,2249561855,4595,4595,4595,4595,0
|
|
20230912,140700,2249561855,4595,4595,4595,4595,5
|
|
20230912,140600,2249538880,4595,4595,4595,4595,961
|
|
20230912,140500,2245123085,4595,4595,4595,4595,322
|
|
20230912,140400,2243643495,4595,4595,4595,4590,941
|
|
20230912,140300,2239320100,4595,4595,4595,4595,1250
|
|
20230912,140200,2233576350,4595,4595,4595,4595,174
|
|
20230912,140100,2232776820,4595,4600,4600,4590,5483
|
|
20230912,140000,2207574760,4605,4605,4605,4600,2023
|
|
20230912,135900,2198260030,4605,4620,4620,4605,4448
|
|
20230912,135800,2177744855,4625,4625,4625,4615,8865
|
|
20230912,135700,2136760020,4625,4625,4625,4625,400
|
|
20230912,135600,2134910020,4625,4625,4625,4625,60
|
|
20230912,135500,2134632520,4625,4625,4625,4625,60
|
|
20230912,135400,2134355020,4625,4620,4625,4620,124
|
|
20230912,135300,2133781525,4625,4625,4625,4625,200
|
|
20230912,135200,2132856525,4625,4625,4625,4625,0
|
|
20230912,135100,2132856525,4625,4630,4630,4625,404
|
|
20230912,135000,2130987680,4635,4615,4635,4615,858
|
|
20230912,134900,2127025060,4620,4625,4625,4620,2967
|
|
20230912,134800,2113315930,4625,4625,4625,4625,49
|
|
20230912,134700,2113089305,4625,4625,4625,4625,54
|
|
20230912,134600,2112839555,4625,4620,4625,4620,104
|
|
20230912,134500,2112358575,4630,4630,4630,4630,8
|
|
20230912,134400,2112321535,4620,4620,4620,4620,35
|
|
20230912,134300,2112159835,4620,4620,4620,4620,500
|
|
20230912,134200,2109849835,4620,4630,4630,4620,4667
|
|
20230912,134100,2088248325,4635,4635,4635,4635,0
|
|
20230912,134000,2088248325,4635,4630,4635,4630,415
|
|
20230912,133900,2086326800,4635,4635,4635,4635,164
|
|
20230912,133800,2085566660,4630,4635,4635,4630,650
|
|
20230912,133700,2082556990,4635,4635,4635,4635,100
|
|
20230912,133600,2082093490,4635,4635,4635,4635,0
|
|
20230912,133500,2082093490,4635,4640,4640,4635,220
|
|
20230912,133400,2081073190,4635,4635,4635,4635,122
|
|
20230912,133300,2080507720,4640,4640,4640,4640,687
|
|
20230912,133200,2077320040,4640,4640,4640,4640,0
|
|
20230912,133100,2077320040,4640,4640,4640,4640,0
|
|
20230912,133000,2077320040,4640,4665,4665,4640,391
|
|
20230912,132900,2075505775,4665,4665,4665,4665,264
|
|
20230912,132800,2074274215,4675,4655,4675,4655,1000
|
|
20230912,132700,2069601445,4640,4630,4640,4630,746
|
|
20230912,132600,2066141325,4630,4635,4635,4630,502
|
|
20230912,132500,2063814685,4640,4640,4640,4640,0
|
|
20230912,132400,2063814685,4640,4640,4640,4640,259
|
|
20230912,132300,2062612925,4675,4660,4675,4660,10
|
|
20230912,132200,2062566295,4640,4640,4640,4640,0
|
|
20230912,132100,2062566295,4640,4660,4675,4640,2514
|
|
20230912,132000,2050854870,4665,4635,4670,4635,350
|
|
20230912,131900,2049227780,4635,4635,4635,4635,26
|
|
20230912,131800,2049107270,4635,4635,4635,4635,7
|
|
20230912,131700,2049074825,4635,4635,4635,4635,131
|
|
20230912,131600,2048467640,4635,4635,4635,4635,4
|
|
20230912,131500,2048449100,4635,4635,4635,4635,38
|
|
20230912,131400,2048272970,4635,4635,4635,4635,55
|
|
20230912,131300,2048018045,4635,4635,4635,4635,6
|
|
20230912,131200,2047990235,4635,4635,4635,4635,690
|
|
20230912,131100,2044792085,4640,4640,4640,4640,10
|
|
20230912,131000,2044745685,4635,4635,4635,4635,70
|
|
20230912,130900,2044421235,4635,4640,4640,4635,3175
|
|
20230912,130800,2029689285,4645,4645,4645,4645,1038
|
|
20230912,130700,2024867775,4645,4650,4650,4645,594
|
|
20230912,130600,2022108225,4650,4650,4650,4650,196
|
|
20230912,130500,2021196825,4645,4650,4650,4645,135
|
|
20230912,130400,2020569575,4645,4650,4660,4645,624
|
|
20230912,130300,2017668115,4660,4660,4670,4660,84
|
|
20230912,130200,2017276575,4670,4680,4680,4665,2655
|
|
20230912,130100,2004867455,4680,4695,4695,4680,2
|
|
20230912,130000,2004858080,4695,4695,4695,4695,100
|
|
20230912,125900,2004388580,4695,4695,4695,4695,30
|
|
20230912,125800,2004247730,4695,4695,4695,4695,117
|
|
20230912,125700,2003698415,4700,4700,4700,4670,6228
|
|
20230912,125600,1974428145,4700,4715,4715,4700,1531
|
|
20230912,125500,1967222930,4715,4705,4720,4705,524
|
|
20230912,125400,1964753195,4715,4710,4715,4700,934
|
|
20230912,125300,1960354280,4710,4715,4715,4710,5669
|
|
20230912,125200,1933630055,4715,4680,4715,4680,16014
|
|
20230912,125100,1858376365,4680,4680,4680,4680,847
|
|
20230912,125000,1854412405,4680,4680,4680,4680,100
|
|
20230912,124900,1853944405,4685,4685,4685,4685,1
|
|
20230912,124800,1853939720,4685,4690,4690,4685,629
|
|
20230912,124700,1850990755,4685,4685,4685,4685,1559
|
|
20230912,124600,1843686840,4675,4685,4685,4675,667
|
|
20230912,124500,1840564805,4690,4675,4690,4675,7299
|
|
20230912,124400,1806397805,4670,4660,4670,4660,5181
|
|
20230912,124300,1782215975,4650,4660,4660,4650,301
|
|
20230912,124200,1780816315,4660,4645,4660,4645,505
|
|
20230912,124100,1778466015,4645,4650,4650,4645,1240
|
|
20230912,124000,1772703210,4660,4660,4660,4660,0
|
|
20230912,123900,1772703210,4660,4660,4665,4660,1431
|
|
20230912,123800,1766034015,4660,4650,4660,4645,1369
|
|
20230912,123700,1759658850,4660,4660,4665,4650,5145
|
|
20230912,123600,1735688330,4660,4640,4660,4640,8298
|
|
20230912,123500,1697078585,4645,4640,4645,4640,913
|
|
20230912,123400,1692840160,4645,4645,4645,4640,2056
|
|
20230912,123300,1683290540,4645,4630,4645,4630,3892
|
|
20230912,123200,1665242565,4630,4620,4630,4620,2374
|
|
20230912,123100,1654258685,4615,4615,4615,4615,289
|
|
20230912,123000,1652924950,4605,4605,4605,4605,162
|
|
20230912,122900,1652178940,4600,4600,4600,4600,0
|
|
20230912,122800,1652178940,4600,4600,4600,4600,0
|
|
20230912,122700,1652178940,4600,4605,4605,4600,318
|
|
20230912,122600,1650715640,4600,4605,4605,4600,105
|
|
20230912,122500,1650232335,4605,4605,4605,4605,476
|
|
20230912,122400,1648040355,4605,4605,4605,4605,50
|
|
20230912,122300,1647810105,4605,4605,4605,4605,0
|
|
20230912,122200,1647810105,4605,4605,4605,4605,3248
|
|
20230912,122100,1632853065,4610,4615,4615,4610,5272
|
|
20230912,122000,1608546845,4610,4610,4610,4610,477
|
|
20230912,121900,1606347875,4615,4615,4620,4615,83
|
|
20230912,121800,1605964790,4610,4610,4610,4610,0
|
|
20230912,121700,1605964790,4610,4615,4615,4610,250
|
|
20230912,121600,1604812155,4620,4620,4620,4620,0
|
|
20230912,121500,1604812155,4620,4620,4620,4620,50
|
|
20230912,121400,1604581155,4620,4620,4620,4620,11
|
|
20230912,121300,1604530335,4615,4615,4615,4615,420
|
|
20230912,121200,1602592035,4615,4615,4615,4615,0
|
|
20230912,121100,1602592035,4615,4615,4615,4615,555
|
|
20230912,121000,1600030710,4615,4615,4615,4615,55
|
|
20230912,120900,1599776885,4615,4615,4615,4615,580
|
|
20230912,120800,1597100185,4615,4615,4615,4615,933
|
|
20230912,120700,1592794390,4615,4615,4615,4615,704
|
|
20230912,120600,1589545430,4615,4615,4615,4615,1
|
|
20230912,120500,1589540815,4615,4615,4615,4615,14
|
|
20230912,120400,1589476205,4615,4625,4625,4615,4543
|
|
20230912,120300,1568498860,4625,4630,4630,4625,470
|
|
20230912,120200,1566325105,4630,4630,4630,4630,4
|
|
20230912,120100,1566306585,4630,4625,4630,4625,401
|
|
20230912,120000,1564451955,4625,4625,4625,4625,132
|
|
20230912,115900,1563841455,4625,4620,4625,4620,51
|
|
20230912,115800,1563605830,4620,4620,4620,4620,0
|
|
20230912,115700,1563605830,4620,4620,4620,4620,20
|
|
20230912,115600,1563513430,4625,4625,4625,4625,0
|
|
20230912,115500,1563513430,4625,4625,4625,4625,0
|
|
20230912,115400,1563513430,4625,4625,4625,4625,10
|
|
20230912,115300,1563467180,4625,4625,4625,4625,100
|
|
20230912,115200,1563004680,4625,4625,4625,4625,63
|
|
20230912,115100,1562713305,4620,4620,4620,4620,107
|
|
20230912,115000,1562218965,4620,4620,4620,4620,2170
|
|
20230912,114900,1552193565,4625,4625,4625,4625,0
|
|
20230912,114800,1552193565,4625,4630,4630,4625,963
|
|
20230912,114700,1547739685,4630,4630,4630,4630,0
|
|
20230912,114600,1547739685,4630,4630,4630,4630,0
|
|
20230912,114500,1547739685,4630,4630,4630,4630,647
|
|
20230912,114400,1544744075,4630,4635,4635,4630,682
|
|
20230912,114300,1541585095,4640,4640,4640,4640,143
|
|
20230912,114200,1540921575,4650,4650,4650,4650,0
|
|
20230912,114100,1540921575,4650,4650,4650,4650,50
|
|
20230912,114000,1540689075,4650,4650,4650,4645,500
|
|
20230912,113900,1538364575,4650,4640,4650,4635,2240
|
|
20230912,113800,1527958465,4635,4635,4635,4635,7
|
|
20230912,113700,1527926020,4635,4640,4640,4635,3417
|
|
20230912,113600,1512071275,4650,4650,4650,4650,290
|
|
20230912,113500,1510722775,4645,4645,4645,4645,500
|
|
20230912,113400,1508400275,4645,4635,4645,4630,136
|
|
20230912,113300,1507770175,4640,4640,4640,4640,0
|
|
20230912,113200,1507770175,4640,4635,4640,4635,280
|
|
20230912,113100,1506471375,4630,4625,4630,4625,417
|
|
20230912,113000,1504541285,4625,4625,4625,4625,145
|
|
20230912,112900,1503870660,4625,4625,4625,4625,201
|
|
20230912,112800,1502941035,4625,4620,4625,4620,2327
|
|
20230912,112700,1492185290,4605,4605,4605,4605,1
|
|
20230912,112600,1492180685,4605,4605,4605,4605,51
|
|
20230912,112500,1491945830,4605,4605,4605,4605,250
|
|
20230912,112400,1490794580,4620,4620,4620,4620,2
|
|
20230912,112300,1490785340,4600,4600,4600,4600,1620
|
|
20230912,112200,1483333340,4600,4600,4600,4600,10201
|
|
20230912,112100,1436408740,4595,4620,4620,4595,1612
|
|
20230912,112000,1428971975,4620,4620,4620,4620,739
|
|
20230912,111900,1425557795,4620,4600,4620,4595,802
|
|
20230912,111800,1421870355,4600,4600,4600,4600,1
|
|
20230912,111700,1421865755,4600,4600,4600,4600,0
|
|
20230912,111600,1421865755,4600,4600,4600,4600,0
|
|
20230912,111500,1421865755,4600,4605,4605,4600,1000
|
|
20230912,111400,1417263490,4600,4600,4600,4600,0
|
|
20230912,111300,1417263490,4600,4600,4600,4600,1
|
|
20230912,111200,1417258890,4590,4580,4590,4580,309
|
|
20230912,111100,1415841670,4580,4585,4590,4580,2347
|
|
20230912,111000,1405086105,4585,4590,4590,4585,4012
|
|
20230912,110900,1386690120,4590,4590,4590,4590,1596
|
|
20230912,110800,1379364480,4590,4600,4600,4590,3649
|
|
20230912,110700,1362597650,4605,4615,4615,4605,788
|
|
20230912,110600,1358965945,4620,4620,4620,4620,50
|
|
20230912,110500,1358734945,4610,4610,4610,4610,0
|
|
20230912,110400,1358734945,4610,4610,4610,4610,0
|
|
20230912,110300,1358734945,4610,4610,4610,4610,4
|
|
20230912,110200,1358716505,4630,4630,4630,4630,5
|
|
20230912,110100,1358693355,4620,4620,4620,4620,0
|
|
20230912,110000,1358693355,4620,4620,4620,4620,6
|
|
20230912,105900,1358665635,4620,4630,4630,4620,840
|
|
20230912,105800,1354784735,4630,4630,4630,4630,100
|
|
20230912,105700,1354321735,4620,4625,4625,4620,101
|
|
20230912,105600,1353854760,4630,4630,4630,4630,109
|
|
20230912,105500,1353350090,4630,4630,4630,4630,42
|
|
20230912,105400,1353155630,4620,4620,4620,4620,0
|
|
20230912,105300,1353155630,4620,4620,4620,4620,87
|
|
20230912,105200,1352753690,4620,4620,4620,4620,50
|
|
20230912,105100,1352522690,4620,4620,4620,4620,2
|
|
20230912,105000,1352513450,4620,4610,4620,4605,4002
|
|
20230912,104900,1334083820,4605,4610,4610,4605,318
|
|
20230912,104800,1332618890,4605,4605,4605,4605,105
|
|
20230912,104700,1332135365,4610,4610,4610,4610,1804
|
|
20230912,104600,1323818925,4615,4615,4615,4615,0
|
|
20230912,104500,1323818925,4615,4625,4625,4615,1774
|
|
20230912,104400,1315627155,4625,4625,4625,4625,167
|
|
20230912,104300,1314854780,4630,4630,4630,4630,0
|
|
20230912,104200,1314854780,4630,4630,4630,4630,400
|
|
20230912,104100,1313002780,4630,4630,4630,4630,0
|
|
20230912,104000,1313002780,4630,4630,4640,4630,314
|
|
20230912,103900,1311548740,4625,4625,4625,4625,1106
|
|
20230912,103800,1306433490,4620,4620,4620,4620,650
|
|
20230912,103700,1303430490,4620,4620,4620,4620,311
|
|
20230912,103600,1301993670,4620,4620,4620,4620,0
|
|
20230912,103500,1301993670,4620,4620,4620,4620,15
|
|
20230912,103400,1301924370,4620,4620,4620,4620,50
|
|
20230912,103300,1301693370,4625,4625,4625,4625,1030
|
|
20230912,103200,1296929620,4625,4625,4625,4625,190
|
|
20230912,103100,1296050870,4625,4615,4625,4615,1370
|
|
20230912,103000,1289723595,4610,4615,4615,4610,859
|
|
20230912,102900,1285763160,4615,4620,4620,4615,1303
|
|
20230912,102800,1279747060,4620,4610,4620,4610,197
|
|
20230912,102700,1278838820,4610,4585,4610,4585,1534
|
|
20230912,102600,1271783430,4585,4585,4585,4585,272
|
|
20230912,102500,1270536310,4585,4585,4585,4585,2455
|
|
20230912,102400,1259280135,4585,4585,4585,4585,4222
|
|
20230912,102300,1239922265,4590,4590,4590,4590,1093
|
|
20230912,102200,1234905395,4590,4575,4590,4575,301
|
|
20230912,102100,1233523820,4595,4565,4595,4565,1420
|
|
20230912,102000,1227031155,4565,4565,4565,4565,211
|
|
20230912,101900,1226067940,4560,4570,4600,4560,1048
|
|
20230912,101800,1221283780,4570,4560,4590,4545,22151
|
|
20230912,101700,1120397200,4570,4580,4580,4560,20387
|
|
20230912,101600,1027251230,4580,4590,4590,4580,9014
|
|
20230912,101500,985900510,4590,4590,4590,4590,3536
|
|
20230912,101400,969670270,4590,4595,4595,4590,1403
|
|
20230912,101300,963229095,4600,4595,4600,4595,2515
|
|
20230912,101200,951661210,4595,4600,4600,4595,377
|
|
20230912,101100,949928010,4600,4600,4600,4595,12378
|
|
20230912,101000,893002515,4590,4610,4635,4575,13874
|
|
20230912,100900,829243020,4620,4610,4620,4610,216
|
|
20230912,100800,828245120,4600,4620,4620,4600,50000
|
|
20230912,100700,598139570,4620,4620,4620,4620,787
|
|
20230912,100600,594503630,4620,4640,4640,4620,2237
|
|
20230912,100500,584165290,4640,4640,4640,4640,63
|
|
20230912,100400,583872970,4640,4630,4640,4620,1050
|
|
20230912,100300,579016160,4630,4630,4630,4630,1020
|
|
20230912,100200,574293560,4620,4625,4625,4620,670
|
|
20230912,100100,571195725,4650,4650,4650,4650,57
|
|
20230912,100000,570930675,4650,4630,4650,4620,4001
|
|
20230912,095900,552445280,4625,4635,4650,4625,4003
|
|
20230912,095800,533917560,4635,4635,4635,4635,768
|
|
20230912,095700,530357880,4635,4640,4640,4635,4232
|
|
20230912,095600,510732560,4640,4640,4650,4640,3293
|
|
20230912,095500,495439710,4640,4650,4650,4640,1528
|
|
20230912,095400,488347855,4650,4650,4650,4650,468
|
|
20230912,095300,486171655,4650,4640,4650,4640,536
|
|
20230912,095200,483679305,4640,4660,4660,4640,6386
|
|
20230912,095100,453998615,4670,4670,4670,4670,126
|
|
20230912,095000,453410195,4670,4665,4670,4665,104
|
|
20230912,094900,452924525,4665,4665,4665,4660,3295
|
|
20230912,094800,437561350,4660,4675,4675,4660,2895
|
|
20230912,094700,424042515,4670,4675,4675,4670,5500
|
|
20230912,094600,398356865,4670,4670,4670,4670,22
|
|
20230912,094500,398254125,4665,4665,4670,4665,3016
|
|
20230912,094400,384174485,4670,4680,4690,4670,3982
|
|
20230912,094300,365534555,4685,4680,4690,4670,2172
|
|
20230912,094200,355361280,4680,4675,4680,4675,1879
|
|
20230912,094100,346575455,4675,4675,4675,4675,224
|
|
20230912,094000,345528255,4665,4675,4675,4665,310
|
|
20230912,093900,344079105,4675,4675,4675,4675,34
|
|
20230912,093800,343920155,4675,4670,4675,4670,988
|
|
20230912,093700,339304475,4670,4675,4675,4670,316
|
|
20230912,093600,337828230,4675,4675,4675,4675,200
|
|
20230912,093500,336893230,4675,4675,4690,4675,1704
|
|
20230912,093400,328921160,4675,4685,4690,4675,2398
|
|
20230912,093300,317690045,4680,4675,4680,4675,693
|
|
20230912,093200,314447685,4675,4670,4680,4665,1542
|
|
20230912,093100,307238630,4660,4655,4665,4655,3691
|
|
20230912,093000,290043975,4650,4645,4650,4640,3336
|
|
20230912,092900,274539725,4645,4640,4645,4640,1690
|
|
20230912,092800,266694680,4640,4640,4640,4640,896
|
|
20230912,092700,262537240,4630,4630,4630,4630,6
|
|
20230912,092600,262509460,4640,4640,4640,4630,641
|
|
20230912,092500,259541220,4645,4640,4645,4630,3873
|
|
20230912,092400,241600000,4630,4635,4635,4630,359
|
|
20230912,092300,239936635,4625,4630,4630,4625,2033
|
|
20230912,092200,230533940,4630,4625,4630,4625,703
|
|
20230912,092100,227280730,4625,4615,4625,4610,888
|
|
20230912,092000,223179665,4625,4615,4625,4615,44
|
|
20230912,091900,222976205,4615,4615,4615,4615,12
|
|
20230912,091800,222920825,4610,4615,4615,4610,2089
|
|
20230912,091700,213285320,4615,4610,4615,4610,244
|
|
20230912,091600,212159370,4600,4600,4620,4600,572
|
|
20230912,091500,209520920,4600,4620,4620,4600,1972
|
|
20230912,091400,200447610,4620,4610,4620,4610,1021
|
|
20230912,091300,195740590,4600,4625,4625,4600,2179
|
|
20230912,091200,185698600,4610,4630,4630,4610,1087
|
|
20230912,091100,180675980,4630,4620,4630,4620,871
|
|
20230912,091000,176650255,4625,4630,4630,4625,1995
|
|
20230912,090900,167414455,4640,4630,4640,4630,1648
|
|
20230912,090800,159783805,4630,4630,4630,4630,401
|
|
20230912,090700,157927175,4625,4625,4625,4625,65
|
|
20230912,090600,157626550,4625,4630,4630,4625,1650
|
|
20230912,090500,149989175,4630,4610,4655,4610,3871
|
|
20230912,090400,132123090,4635,4640,4645,4635,4387
|
|
20230912,090300,111783595,4635,4625,4635,4600,7398
|
|
20230912,090200,77700960,4620,4620,4640,4620,124
|
|
20230912,090100,77127980,4595,4640,4645,4595,7378
|
|
20230912,090000,43081845,4645,4605,4645,4605,8037
|