604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190100,632584705,3410,3410,3410,3410,3749
|
|
20230926,190000,632584705,3410,3410,3410,3410,0
|
|
20230926,185900,632584705,3410,3410,3410,3410,0
|
|
20230926,185800,632584705,3410,3410,3410,3410,0
|
|
20230926,185700,632584705,3410,3410,3410,3410,0
|
|
20230926,185600,632584705,3410,3410,3410,3410,0
|
|
20230926,185500,632584705,3410,3410,3410,3410,0
|
|
20230926,185400,632584705,3410,3410,3410,3410,0
|
|
20230926,185300,632584705,3410,3410,3410,3410,0
|
|
20230926,185200,632584705,3410,3410,3410,3410,0
|
|
20230926,185100,632584705,3410,3410,3410,3410,0
|
|
20230926,185000,632584705,3410,3410,3410,3410,0
|
|
20230926,184900,632584705,3410,3410,3410,3410,0
|
|
20230926,184800,632584705,3410,3410,3410,3410,0
|
|
20230926,184700,632584705,3410,3410,3410,3410,0
|
|
20230926,184600,632584705,3410,3410,3410,3410,0
|
|
20230926,184500,632584705,3410,3410,3410,3410,0
|
|
20230926,184400,632584705,3410,3410,3410,3410,0
|
|
20230926,184300,632584705,3410,3410,3410,3410,0
|
|
20230926,184200,632584705,3410,3410,3410,3410,0
|
|
20230926,184100,632584705,3410,3410,3410,3410,0
|
|
20230926,184000,632584705,3410,3410,3410,3410,0
|
|
20230926,183900,632584705,3410,3410,3410,3410,0
|
|
20230926,183800,632584705,3410,3410,3410,3410,0
|
|
20230926,183700,632584705,3410,3410,3410,3410,0
|
|
20230926,183600,632584705,3410,3410,3410,3410,0
|
|
20230926,183500,632584705,3410,3410,3410,3410,0
|
|
20230926,183400,632584705,3410,3410,3410,3410,0
|
|
20230926,183300,632584705,3410,3410,3410,3410,0
|
|
20230926,183200,632584705,3410,3410,3410,3410,0
|
|
20230926,183100,632584705,3410,3410,3410,3410,3749
|
|
20230926,183000,632584705,3410,3410,3410,3410,0
|
|
20230926,182900,632584705,3410,3410,3410,3410,0
|
|
20230926,182800,632584705,3410,3410,3410,3410,0
|
|
20230926,182700,632584705,3410,3410,3410,3410,0
|
|
20230926,182600,632584705,3410,3410,3410,3410,0
|
|
20230926,182500,632584705,3410,3410,3410,3410,0
|
|
20230926,182400,632584705,3410,3410,3410,3410,0
|
|
20230926,182300,632584705,3410,3410,3410,3410,0
|
|
20230926,182200,632584705,3410,3410,3410,3410,0
|
|
20230926,182100,632584705,3410,3410,3410,3410,0
|
|
20230926,182000,632584705,3410,3410,3410,3410,0
|
|
20230926,181900,632584705,3410,3410,3410,3410,0
|
|
20230926,181800,632584705,3410,3410,3410,3410,0
|
|
20230926,181700,632584705,3410,3410,3410,3410,0
|
|
20230926,181600,632584705,3410,3410,3410,3410,0
|
|
20230926,181500,632584705,3410,3410,3410,3410,0
|
|
20230926,181400,632584705,3410,3410,3410,3410,0
|
|
20230926,181300,632584705,3410,3410,3410,3410,0
|
|
20230926,181200,632584705,3410,3410,3410,3410,0
|
|
20230926,181100,632584705,3410,3410,3410,3410,0
|
|
20230926,181000,632584705,3410,3410,3410,3410,0
|
|
20230926,180900,632584705,3410,3410,3410,3410,0
|
|
20230926,180800,632584705,3410,3410,3410,3410,0
|
|
20230926,180700,632584705,3410,3410,3410,3410,0
|
|
20230926,180600,632584705,3410,3410,3410,3410,0
|
|
20230926,180500,632584705,3410,3410,3410,3410,0
|
|
20230926,180400,632584705,3410,3410,3410,3410,0
|
|
20230926,180300,632584705,3410,3410,3410,3410,0
|
|
20230926,180200,632584705,3410,3410,3410,3410,0
|
|
20230926,180100,632584705,3410,3410,3410,3410,3749
|
|
20230926,180000,632584705,3410,3410,3410,3410,0
|
|
20230926,175900,632584705,3410,3410,3410,3410,0
|
|
20230926,175800,632584705,3410,3410,3410,3410,0
|
|
20230926,175700,632584705,3410,3410,3410,3410,0
|
|
20230926,175600,632584705,3410,3410,3410,3410,0
|
|
20230926,175500,632584705,3410,3410,3410,3410,0
|
|
20230926,175400,632584705,3410,3410,3410,3410,0
|
|
20230926,175300,632584705,3410,3410,3410,3410,0
|
|
20230926,175200,632584705,3410,3410,3410,3410,0
|
|
20230926,175100,632584705,3410,3410,3410,3410,0
|
|
20230926,175000,632584705,3410,3410,3410,3410,0
|
|
20230926,174900,632584705,3410,3410,3410,3410,0
|
|
20230926,174800,632584705,3410,3410,3410,3410,0
|
|
20230926,174700,632584705,3410,3410,3410,3410,0
|
|
20230926,174600,632584705,3410,3410,3410,3410,0
|
|
20230926,174500,632584705,3410,3410,3410,3410,0
|
|
20230926,174400,632584705,3410,3410,3410,3410,0
|
|
20230926,174300,632584705,3410,3410,3410,3410,0
|
|
20230926,174200,632584705,3410,3410,3410,3410,0
|
|
20230926,174100,632584705,3410,3410,3410,3410,0
|
|
20230926,174000,632584705,3410,3410,3410,3410,0
|
|
20230926,173900,632584705,3410,3410,3410,3410,0
|
|
20230926,173800,632584705,3410,3410,3410,3410,0
|
|
20230926,173700,632584705,3410,3410,3410,3410,0
|
|
20230926,173600,632584705,3410,3410,3410,3410,0
|
|
20230926,173500,632584705,3410,3410,3410,3410,0
|
|
20230926,173400,632584705,3410,3410,3410,3410,0
|
|
20230926,173300,632584705,3410,3410,3410,3410,0
|
|
20230926,173200,632584705,3410,3410,3410,3410,0
|
|
20230926,173100,632584705,3410,3410,3410,3410,3749
|
|
20230926,173000,632584705,3410,3410,3410,3410,0
|
|
20230926,172900,632584705,3410,3410,3410,3410,0
|
|
20230926,172800,632584705,3410,3410,3410,3410,0
|
|
20230926,172700,632584705,3410,3410,3410,3410,0
|
|
20230926,172600,632584705,3410,3410,3410,3410,0
|
|
20230926,172500,632584705,3410,3410,3410,3410,0
|
|
20230926,172400,632584705,3410,3410,3410,3410,0
|
|
20230926,172300,632584705,3410,3410,3410,3410,0
|
|
20230926,172200,632584705,3410,3410,3410,3410,0
|
|
20230926,172100,632584705,3410,3410,3410,3410,0
|
|
20230926,172000,632584705,3410,3410,3410,3410,0
|
|
20230926,171900,632584705,3410,3410,3410,3410,0
|
|
20230926,171800,632584705,3410,3410,3410,3410,0
|
|
20230926,171700,632584705,3410,3410,3410,3410,0
|
|
20230926,171600,632584705,3410,3410,3410,3410,0
|
|
20230926,171500,632584705,3410,3410,3410,3410,0
|
|
20230926,171400,632584705,3410,3410,3410,3410,0
|
|
20230926,171300,632584705,3410,3410,3410,3410,0
|
|
20230926,171200,632584705,3410,3410,3410,3410,0
|
|
20230926,171100,632584705,3410,3410,3410,3410,0
|
|
20230926,171000,632584705,3410,3410,3410,3410,0
|
|
20230926,170900,632584705,3410,3410,3410,3410,0
|
|
20230926,170800,632584705,3410,3410,3410,3410,0
|
|
20230926,170700,632584705,3410,3410,3410,3410,0
|
|
20230926,170600,632584705,3410,3410,3410,3410,0
|
|
20230926,170500,632584705,3410,3410,3410,3410,0
|
|
20230926,170400,632584705,3410,3410,3410,3410,0
|
|
20230926,170300,632584705,3410,3410,3410,3410,0
|
|
20230926,170200,632584705,3410,3410,3410,3410,0
|
|
20230926,170100,632584705,3410,3410,3410,3410,3749
|
|
20230926,170000,632584705,3410,3410,3410,3410,0
|
|
20230926,165900,632584705,3410,3410,3410,3410,0
|
|
20230926,165800,632584705,3410,3410,3410,3410,0
|
|
20230926,165700,632584705,3410,3410,3410,3410,0
|
|
20230926,165600,632584705,3410,3410,3410,3410,0
|
|
20230926,165500,632584705,3410,3410,3410,3410,0
|
|
20230926,165400,632584705,3410,3410,3410,3410,0
|
|
20230926,165300,632584705,3410,3410,3410,3410,0
|
|
20230926,165200,632584705,3410,3410,3410,3410,0
|
|
20230926,165100,632584705,3410,3410,3410,3410,0
|
|
20230926,165000,632584705,3410,3410,3410,3410,0
|
|
20230926,164900,632584705,3410,3410,3410,3410,0
|
|
20230926,164800,632584705,3410,3410,3410,3410,0
|
|
20230926,164700,632584705,3410,3410,3410,3410,0
|
|
20230926,164600,632584705,3410,3410,3410,3410,0
|
|
20230926,164500,632584705,3410,3410,3410,3410,0
|
|
20230926,164400,632584705,3410,3410,3410,3410,0
|
|
20230926,164300,632584705,3410,3410,3410,3410,0
|
|
20230926,164200,632584705,3410,3410,3410,3410,0
|
|
20230926,164100,632584705,3410,3410,3410,3410,0
|
|
20230926,164000,632584705,3410,3410,3410,3410,0
|
|
20230926,163900,632584705,3410,3410,3410,3410,0
|
|
20230926,163800,632584705,3410,3410,3410,3410,0
|
|
20230926,163700,632584705,3410,3410,3410,3410,0
|
|
20230926,163600,632584705,3410,3410,3410,3410,0
|
|
20230926,163500,632584705,3410,3410,3410,3410,0
|
|
20230926,163400,632584705,3410,3410,3410,3410,0
|
|
20230926,163300,632584705,3410,3410,3410,3410,0
|
|
20230926,163200,632584705,3410,3410,3410,3410,0
|
|
20230926,163100,632584705,3410,3410,3410,3410,3749
|
|
20230926,163000,632584705,3410,3410,3410,3410,0
|
|
20230926,162900,632584705,3410,3410,3410,3410,0
|
|
20230926,162800,632584705,3410,3410,3410,3410,0
|
|
20230926,162700,632584705,3410,3410,3410,3410,0
|
|
20230926,162600,632584705,3410,3410,3410,3410,0
|
|
20230926,162500,632584705,3410,3410,3410,3410,0
|
|
20230926,162400,632584705,3410,3410,3410,3410,0
|
|
20230926,162300,632584705,3410,3410,3410,3410,0
|
|
20230926,162200,632584705,3410,3410,3410,3410,0
|
|
20230926,162100,632584705,3410,3410,3410,3410,0
|
|
20230926,162000,632584705,3410,3410,3410,3410,0
|
|
20230926,161900,632584705,3410,3410,3410,3410,0
|
|
20230926,161800,632584705,3410,3410,3410,3410,0
|
|
20230926,161700,632584705,3410,3410,3410,3410,0
|
|
20230926,161600,632584705,3410,3410,3410,3410,0
|
|
20230926,161500,632584705,3410,3410,3410,3410,0
|
|
20230926,161400,632584705,3410,3410,3410,3410,0
|
|
20230926,161300,632584705,3410,3410,3410,3410,0
|
|
20230926,161200,632584705,3410,3410,3410,3410,0
|
|
20230926,161100,632584705,3410,3410,3410,3410,0
|
|
20230926,161000,632584705,3410,3410,3410,3410,0
|
|
20230926,160900,632584705,3410,3410,3410,3410,0
|
|
20230926,160800,632584705,3410,3410,3410,3410,0
|
|
20230926,160700,632584705,3410,3410,3410,3410,0
|
|
20230926,160600,632584705,3410,3410,3410,3410,0
|
|
20230926,160500,632584705,3410,3410,3410,3410,0
|
|
20230926,160400,632584705,3410,3410,3410,3410,0
|
|
20230926,160300,632584705,3410,3410,3410,3410,0
|
|
20230926,160200,632584705,3410,3410,3410,3410,0
|
|
20230926,160100,632584705,3410,3410,3410,3410,3749
|
|
20230926,160000,632584705,3410,3410,3410,3410,0
|
|
20230926,155900,632584705,3410,3410,3410,3410,0
|
|
20230926,155800,632584705,3410,3410,3410,3410,0
|
|
20230926,155700,632584705,3410,3410,3410,3410,0
|
|
20230926,155600,632584705,3410,3410,3410,3410,0
|
|
20230926,155500,632584705,3410,3410,3410,3410,0
|
|
20230926,155400,632584705,3410,3410,3410,3410,0
|
|
20230926,155300,632584705,3410,3410,3410,3410,0
|
|
20230926,155200,632584705,3410,3410,3410,3410,0
|
|
20230926,155100,632584705,3410,3410,3410,3410,0
|
|
20230926,155000,632584705,3410,3410,3410,3410,0
|
|
20230926,154900,632584705,3410,3410,3410,3410,0
|
|
20230926,154800,632584705,3410,3410,3410,3410,0
|
|
20230926,154700,632584705,3410,3410,3410,3410,0
|
|
20230926,154600,632584705,3410,3410,3410,3410,0
|
|
20230926,154500,632584705,3410,3410,3410,3410,0
|
|
20230926,154400,632584705,3410,3410,3410,3410,0
|
|
20230926,154300,632584705,3410,3410,3410,3410,0
|
|
20230926,154200,632584705,3410,3410,3410,3410,0
|
|
20230926,154100,632584705,3410,3410,3410,3410,0
|
|
20230926,154000,632584705,3410,3410,3410,3410,0
|
|
20230926,153900,632584705,3410,3410,3410,3410,0
|
|
20230926,153800,632584705,3410,3410,3410,3410,0
|
|
20230926,153700,632584705,3410,3410,3410,3410,0
|
|
20230926,153600,632584705,3410,3410,3410,3410,0
|
|
20230926,153500,632584705,3410,3410,3410,3410,0
|
|
20230926,153400,632584705,3410,3410,3410,3410,0
|
|
20230926,153300,632584705,3410,3410,3410,3410,0
|
|
20230926,153200,632584705,3410,3410,3410,3410,0
|
|
20230926,153100,632584705,3410,3410,3410,3410,3749
|
|
20230926,153000,632584705,3410,3410,3410,3410,3749
|
|
20230926,152900,619800615,3430,3430,3430,3430,0
|
|
20230926,152800,619800615,3430,3430,3430,3430,0
|
|
20230926,152700,619800615,3430,3430,3430,3430,0
|
|
20230926,152600,619800615,3430,3430,3430,3430,0
|
|
20230926,152500,619800615,3430,3430,3430,3430,0
|
|
20230926,152400,619800615,3430,3430,3430,3430,0
|
|
20230926,152300,619800615,3430,3430,3430,3430,0
|
|
20230926,152200,619800615,3430,3430,3430,3430,0
|
|
20230926,152100,619800615,3430,3430,3430,3430,0
|
|
20230926,152000,619800615,3430,3430,3430,3430,0
|
|
20230926,151900,619800615,3430,3425,3430,3425,704
|
|
20230926,151800,617389405,3410,3420,3420,3410,2649
|
|
20230926,151700,608343000,3420,3420,3420,3415,547
|
|
20230926,151600,606474910,3415,3420,3420,3415,2029
|
|
20230926,151500,599538365,3435,3430,3435,3430,3000
|
|
20230926,151400,589233430,3430,3430,3430,3430,3108
|
|
20230926,151300,578572990,3425,3420,3425,3420,2521
|
|
20230926,151200,569943670,3415,3415,3415,3415,9
|
|
20230926,151100,569912935,3420,3420,3420,3420,11
|
|
20230926,151000,569875315,3420,3420,3420,3420,200
|
|
20230926,150900,569191315,3420,3420,3420,3420,1
|
|
20230926,150800,569187895,3420,3420,3420,3420,0
|
|
20230926,150700,569187895,3420,3420,3420,3420,10
|
|
20230926,150600,569153695,3415,3415,3415,3415,445
|
|
20230926,150500,567634020,3410,3410,3410,3410,0
|
|
20230926,150400,567634020,3410,3410,3410,3410,0
|
|
20230926,150300,567634020,3410,3410,3410,3410,0
|
|
20230926,150200,567634020,3410,3410,3410,3410,0
|
|
20230926,150100,567634020,3410,3410,3410,3410,28
|
|
20230926,150000,567538540,3415,3410,3415,3410,108
|
|
20230926,145900,567170185,3410,3410,3410,3410,0
|
|
20230926,145800,567170185,3410,3415,3415,3410,62
|
|
20230926,145700,566958755,3410,3410,3410,3410,120
|
|
20230926,145600,566549555,3410,3415,3415,3410,102
|
|
20230926,145500,566201235,3415,3415,3415,3415,0
|
|
20230926,145400,566201235,3415,3415,3415,3415,0
|
|
20230926,145300,566201235,3415,3415,3415,3415,25
|
|
20230926,145200,566115860,3420,3420,3420,3415,392
|
|
20230926,145100,564776095,3420,3420,3420,3420,0
|
|
20230926,145000,564776095,3420,3420,3420,3420,0
|
|
20230926,144900,564776095,3420,3420,3420,3420,10
|
|
20230926,144800,564741895,3420,3420,3420,3420,90
|
|
20230926,144700,564434095,3420,3420,3420,3420,30
|
|
20230926,144600,564331495,3420,3425,3425,3420,4
|
|
20230926,144500,564317805,3420,3420,3420,3420,0
|
|
20230926,144400,564317805,3420,3420,3420,3420,2
|
|
20230926,144300,564310965,3425,3425,3425,3425,0
|
|
20230926,144200,564310965,3425,3425,3425,3425,15
|
|
20230926,144100,564259590,3425,3425,3425,3425,3
|
|
20230926,144000,564249315,3420,3420,3425,3420,1440
|
|
20230926,143900,559322895,3400,3400,3400,3400,0
|
|
20230926,143800,559322895,3400,3400,3400,3400,0
|
|
20230926,143700,559322895,3400,3400,3400,3400,0
|
|
20230926,143600,559322895,3400,3400,3400,3400,0
|
|
20230926,143500,559322895,3400,3400,3400,3400,0
|
|
20230926,143400,559322895,3400,3400,3400,3400,0
|
|
20230926,143300,559322895,3400,3415,3415,3395,2842
|
|
20230926,143200,549642865,3425,3425,3425,3425,1
|
|
20230926,143100,549639440,3425,3425,3425,3425,1
|
|
20230926,143000,549636015,3425,3425,3425,3425,5
|
|
20230926,142900,549618890,3425,3425,3425,3425,0
|
|
20230926,142800,549618890,3425,3425,3425,3425,0
|
|
20230926,142700,549618890,3425,3425,3425,3425,1
|
|
20230926,142600,549615465,3415,3415,3415,3415,0
|
|
20230926,142500,549615465,3415,3420,3420,3415,1030
|
|
20230926,142400,546094290,3425,3425,3425,3425,0
|
|
20230926,142300,546094290,3425,3425,3425,3425,0
|
|
20230926,142200,546094290,3425,3425,3425,3425,0
|
|
20230926,142100,546094290,3425,3425,3425,3425,0
|
|
20230926,142000,546094290,3425,3425,3425,3425,1
|
|
20230926,141900,546090865,3425,3425,3425,3425,0
|
|
20230926,141800,546090865,3425,3425,3425,3425,0
|
|
20230926,141700,546090865,3425,3425,3425,3425,100
|
|
20230926,141600,545748365,3425,3425,3425,3425,1
|
|
20230926,141500,545744940,3425,3425,3425,3425,2
|
|
20230926,141400,545738090,3420,3420,3420,3420,0
|
|
20230926,141300,545738090,3420,3420,3420,3420,1
|
|
20230926,141200,545734670,3425,3425,3425,3425,0
|
|
20230926,141100,545734670,3425,3425,3425,3425,1
|
|
20230926,141000,545731245,3425,3425,3425,3425,291
|
|
20230926,140900,544734570,3425,3425,3425,3425,0
|
|
20230926,140800,544734570,3425,3425,3425,3425,2199
|
|
20230926,140700,537202995,3425,3425,3425,3425,2000
|
|
20230926,140600,530352995,3430,3425,3430,3425,517
|
|
20230926,140500,528579925,3430,3425,3430,3425,1847
|
|
20230926,140400,522253930,3425,3425,3425,3420,35
|
|
20230926,140300,522134205,3425,3425,3425,3425,0
|
|
20230926,140200,522134205,3425,3425,3425,3420,12
|
|
20230926,140100,522093120,3420,3420,3425,3420,100
|
|
20230926,140000,521751095,3415,3415,3415,3415,0
|
|
20230926,135900,521751095,3415,3415,3415,3415,0
|
|
20230926,135800,521751095,3415,3415,3415,3415,0
|
|
20230926,135700,521751095,3415,3420,3420,3415,134
|
|
20230926,135600,521292865,3400,3400,3400,3400,0
|
|
20230926,135500,521292865,3400,3440,3440,3400,24231
|
|
20230926,135400,438678015,3445,3445,3445,3445,0
|
|
20230926,135300,438678015,3445,3445,3445,3445,10
|
|
20230926,135200,438643565,3440,3440,3440,3440,0
|
|
20230926,135100,438643565,3440,3440,3440,3440,0
|
|
20230926,135000,438643565,3440,3440,3440,3440,245
|
|
20230926,134900,437800765,3440,3440,3440,3440,0
|
|
20230926,134800,437800765,3440,3440,3440,3440,0
|
|
20230926,134700,437800765,3440,3440,3440,3440,400
|
|
20230926,134600,436424765,3435,3435,3435,3435,0
|
|
20230926,134500,436424765,3435,3435,3435,3435,293
|
|
20230926,134400,435418310,3435,3425,3435,3425,4469
|
|
20230926,134300,420089940,3425,3425,3425,3425,10
|
|
20230926,134200,420055690,3425,3425,3425,3425,30
|
|
20230926,134100,419952940,3430,3430,3430,3430,2
|
|
20230926,134000,419946080,3430,3430,3430,3430,20
|
|
20230926,133900,419877480,3435,3435,3435,3435,10
|
|
20230926,133800,419843130,3430,3430,3430,3430,672
|
|
20230926,133700,417538170,3430,3430,3430,3430,0
|
|
20230926,133600,417538170,3430,3430,3430,3430,0
|
|
20230926,133500,417538170,3430,3430,3430,3430,0
|
|
20230926,133400,417538170,3430,3430,3430,3430,0
|
|
20230926,133300,417538170,3430,3430,3430,3430,0
|
|
20230926,133200,417538170,3430,3435,3435,3430,439
|
|
20230926,133100,416032295,3435,3435,3435,3435,1
|
|
20230926,133000,416028860,3430,3430,3430,3430,2502
|
|
20230926,132900,407447000,3430,3430,3430,3430,0
|
|
20230926,132800,407447000,3430,3430,3430,3430,0
|
|
20230926,132700,407447000,3430,3430,3430,3430,0
|
|
20230926,132600,407447000,3430,3430,3430,3430,0
|
|
20230926,132500,407447000,3430,3430,3430,3430,1
|
|
20230926,132400,407443570,3430,3435,3435,3430,509
|
|
20230926,132300,405697685,3430,3430,3430,3430,1460
|
|
20230926,132200,400689885,3430,3430,3430,3430,0
|
|
20230926,132100,400689885,3430,3430,3430,3430,0
|
|
20230926,132000,400689885,3430,3430,3430,3430,550
|
|
20230926,131900,398803385,3435,3435,3435,3435,0
|
|
20230926,131800,398803385,3435,3435,3435,3435,0
|
|
20230926,131700,398803385,3435,3435,3435,3435,0
|
|
20230926,131600,398803385,3435,3435,3435,3435,0
|
|
20230926,131500,398803385,3435,3435,3435,3435,29
|
|
20230926,131400,398703770,3430,3435,3435,3430,2000
|
|
20230926,131300,391841735,3440,3440,3440,3440,1
|
|
20230926,131200,391838295,3435,3435,3435,3435,0
|
|
20230926,131100,391838295,3435,3435,3435,3435,230
|
|
20230926,131000,391048245,3435,3435,3435,3435,110
|
|
20230926,130900,390670395,3435,3435,3435,3435,58
|
|
20230926,130800,390471165,3430,3435,3435,3430,1400
|
|
20230926,130700,385664675,3440,3440,3440,3440,323
|
|
20230926,130600,384553555,3440,3440,3440,3440,0
|
|
20230926,130500,384553555,3440,3440,3440,3440,0
|
|
20230926,130400,384553555,3440,3440,3440,3440,0
|
|
20230926,130300,384553555,3440,3440,3440,3440,0
|
|
20230926,130200,384553555,3440,3440,3440,3440,1
|
|
20230926,130100,384550115,3445,3445,3445,3445,0
|
|
20230926,130000,384550115,3445,3445,3445,3445,12
|
|
20230926,125900,384508775,3440,3440,3440,3440,0
|
|
20230926,125800,384508775,3440,3440,3440,3440,17
|
|
20230926,125700,384450295,3440,3440,3440,3440,270
|
|
20230926,125600,383521495,3445,3445,3445,3445,4
|
|
20230926,125500,383507715,3450,3450,3450,3450,2
|
|
20230926,125400,383500815,3450,3450,3450,3450,0
|
|
20230926,125300,383500815,3450,3450,3450,3450,0
|
|
20230926,125200,383500815,3450,3450,3450,3450,0
|
|
20230926,125100,383500815,3450,3450,3450,3450,30
|
|
20230926,125000,383397315,3450,3450,3450,3450,9
|
|
20230926,124900,383366265,3460,3460,3460,3460,0
|
|
20230926,124800,383366265,3460,3460,3460,3460,0
|
|
20230926,124700,383366265,3460,3460,3460,3460,0
|
|
20230926,124600,383366265,3460,3460,3460,3460,0
|
|
20230926,124500,383366265,3460,3460,3460,3460,12
|
|
20230926,124400,383324745,3460,3460,3460,3460,0
|
|
20230926,124300,383324745,3460,3460,3460,3460,5
|
|
20230926,124200,383307445,3440,3445,3445,3440,1114
|
|
20230926,124100,379474715,3445,3445,3445,3445,0
|
|
20230926,124000,379474715,3445,3445,3445,3445,185
|
|
20230926,123900,378837390,3460,3460,3460,3460,0
|
|
20230926,123800,378837390,3460,3460,3460,3445,215
|
|
20230926,123700,378096685,3440,3440,3440,3440,800
|
|
20230926,123600,375344685,3440,3440,3440,3440,0
|
|
20230926,123500,375344685,3440,3440,3440,3440,2389
|
|
20230926,123400,367126525,3440,3440,3440,3440,0
|
|
20230926,123300,367126525,3440,3440,3440,3440,22
|
|
20230926,123200,367050845,3440,3440,3440,3440,952
|
|
20230926,123100,363775965,3440,3440,3440,3440,0
|
|
20230926,123000,363775965,3440,3440,3440,3440,0
|
|
20230926,122900,363775965,3440,3450,3450,3440,118
|
|
20230926,122800,363370035,3435,3435,3435,3435,0
|
|
20230926,122700,363370035,3435,3435,3435,3435,0
|
|
20230926,122600,363370035,3435,3435,3435,3435,0
|
|
20230926,122500,363370035,3435,3435,3435,3435,978
|
|
20230926,122400,360010605,3435,3435,3435,3435,0
|
|
20230926,122300,360010605,3435,3435,3435,3435,4
|
|
20230926,122200,359996865,3435,3435,3435,3435,4
|
|
20230926,122100,359983125,3435,3435,3435,3435,1
|
|
20230926,122000,359979690,3435,3435,3435,3435,1
|
|
20230926,121900,359976255,3435,3435,3435,3435,3
|
|
20230926,121800,359965950,3435,3435,3435,3435,188
|
|
20230926,121700,359320170,3430,3430,3430,3425,4791
|
|
20230926,121600,342898040,3430,3435,3435,3425,899
|
|
20230926,121500,339814695,3430,3430,3430,3430,1
|
|
20230926,121400,339811265,3435,3435,3435,3435,41
|
|
20230926,121300,339670430,3435,3435,3435,3435,40
|
|
20230926,121200,339533030,3435,3445,3445,3430,6196
|
|
20230926,121100,318238595,3445,3445,3445,3445,0
|
|
20230926,121000,318238595,3445,3445,3445,3445,0
|
|
20230926,120900,318238595,3445,3445,3445,3445,0
|
|
20230926,120800,318238595,3445,3445,3445,3445,0
|
|
20230926,120700,318238595,3445,3445,3445,3445,1
|
|
20230926,120600,318235150,3440,3440,3440,3440,0
|
|
20230926,120500,318235150,3440,3440,3440,3440,0
|
|
20230926,120400,318235150,3440,3440,3440,3440,0
|
|
20230926,120300,318235150,3440,3440,3440,3440,1
|
|
20230926,120200,318231710,3440,3440,3440,3440,13
|
|
20230926,120100,318186990,3440,3440,3440,3440,0
|
|
20230926,120000,318186990,3440,3455,3455,3440,1030
|
|
20230926,115900,314639425,3445,3445,3445,3445,0
|
|
20230926,115800,314639425,3445,3445,3445,3445,0
|
|
20230926,115700,314639425,3445,3445,3445,3445,0
|
|
20230926,115600,314639425,3445,3445,3445,3445,0
|
|
20230926,115500,314639425,3445,3445,3445,3445,0
|
|
20230926,115400,314639425,3445,3445,3445,3445,0
|
|
20230926,115300,314639425,3445,3445,3445,3445,0
|
|
20230926,115200,314639425,3445,3445,3445,3445,804
|
|
20230926,115100,311869645,3440,3450,3450,3440,2724
|
|
20230926,115000,302487695,3450,3450,3450,3450,0
|
|
20230926,114900,302487695,3450,3450,3450,3450,0
|
|
20230926,114800,302487695,3450,3450,3450,3450,83
|
|
20230926,114700,302201345,3450,3450,3450,3450,1116
|
|
20230926,114600,298351145,3465,3465,3465,3465,0
|
|
20230926,114500,298351145,3465,3465,3465,3465,0
|
|
20230926,114400,298351145,3465,3460,3465,3460,2
|
|
20230926,114300,298344220,3455,3455,3455,3455,0
|
|
20230926,114200,298344220,3455,3450,3455,3450,888
|
|
20230926,114100,295276755,3445,3445,3445,3445,96
|
|
20230926,114000,294946035,3445,3445,3445,3445,1
|
|
20230926,113900,294942590,3440,3440,3440,3440,0
|
|
20230926,113800,294942590,3440,3440,3440,3440,0
|
|
20230926,113700,294942590,3440,3440,3440,3440,0
|
|
20230926,113600,294942590,3440,3440,3440,3440,14
|
|
20230926,113500,294894430,3440,3440,3440,3440,1
|
|
20230926,113400,294890990,3440,3440,3440,3440,541
|
|
20230926,113300,293029950,3445,3445,3445,3445,0
|
|
20230926,113200,293029950,3445,3445,3445,3445,0
|
|
20230926,113100,293029950,3445,3445,3445,3445,0
|
|
20230926,113000,293029950,3445,3445,3445,3445,1
|
|
20230926,112900,293026505,3440,3440,3440,3440,33
|
|
20230926,112800,292912985,3440,3440,3440,3440,1600
|
|
20230926,112700,287408985,3440,3440,3440,3440,1100
|
|
20230926,112600,283624985,3440,3445,3445,3440,201
|
|
20230926,112500,282933540,3435,3445,3445,3435,579
|
|
20230926,112400,280943285,3445,3440,3445,3440,1177
|
|
20230926,112300,276894365,3445,3445,3445,3445,2743
|
|
20230926,112200,267444730,3450,3450,3450,3450,0
|
|
20230926,112100,267444730,3450,3450,3450,3450,0
|
|
20230926,112000,267444730,3450,3450,3450,3450,14
|
|
20230926,111900,267396430,3445,3445,3445,3445,0
|
|
20230926,111800,267396430,3445,3445,3445,3445,0
|
|
20230926,111700,267396430,3445,3445,3445,3445,0
|
|
20230926,111600,267396430,3445,3450,3450,3445,117
|
|
20230926,111500,266993340,3450,3450,3450,3450,0
|
|
20230926,111400,266993340,3450,3450,3450,3450,0
|
|
20230926,111300,266993340,3450,3450,3450,3450,0
|
|
20230926,111200,266993340,3450,3450,3450,3450,392
|
|
20230926,111100,265640940,3455,3455,3455,3455,0
|
|
20230926,111000,265640940,3455,3455,3455,3455,0
|
|
20230926,110900,265640940,3455,3455,3455,3455,0
|
|
20230926,110800,265640940,3455,3455,3455,3455,0
|
|
20230926,110700,265640940,3455,3455,3455,3455,48
|
|
20230926,110600,265475100,3455,3450,3455,3450,260
|
|
20230926,110500,264577300,3450,3450,3450,3450,313
|
|
20230926,110400,263497450,3450,3450,3450,3450,1254
|
|
20230926,110300,259171150,3450,3450,3450,3450,480
|
|
20230926,110200,257515150,3450,3450,3450,3450,400
|
|
20230926,110100,256135150,3450,3450,3450,3450,160
|
|
20230926,110000,255583150,3450,3450,3450,3450,986
|
|
20230926,105900,252181450,3445,3445,3445,3445,0
|
|
20230926,105800,252181450,3445,3445,3445,3445,0
|
|
20230926,105700,252181450,3445,3445,3445,3445,722
|
|
20230926,105600,249694160,3445,3445,3445,3445,100
|
|
20230926,105500,249349660,3445,3445,3445,3445,201
|
|
20230926,105400,248657215,3445,3445,3445,3445,253
|
|
20230926,105300,247785630,3445,3445,3445,3445,284
|
|
20230926,105200,246807250,3445,3455,3455,3445,2319
|
|
20230926,105100,238809425,3455,3455,3455,3455,16
|
|
20230926,105000,238754145,3455,3455,3455,3455,0
|
|
20230926,104900,238754145,3455,3455,3455,3455,351
|
|
20230926,104800,237541440,3460,3460,3460,3460,2
|
|
20230926,104700,237534520,3460,3460,3460,3460,31
|
|
20230926,104600,237427260,3460,3460,3460,3460,18
|
|
20230926,104500,237364980,3460,3455,3460,3455,104
|
|
20230926,104400,237005435,3450,3455,3455,3450,566
|
|
20230926,104300,235051155,3465,3465,3465,3465,0
|
|
20230926,104200,235051155,3465,3465,3465,3465,0
|
|
20230926,104100,235051155,3465,3465,3465,3465,0
|
|
20230926,104000,235051155,3465,3465,3465,3465,0
|
|
20230926,103900,235051155,3465,3465,3465,3465,0
|
|
20230926,103800,235051155,3465,3465,3465,3465,1
|
|
20230926,103700,235047690,3455,3455,3455,3455,388
|
|
20230926,103600,233707150,3455,3455,3455,3450,5701
|
|
20230926,103500,214011195,3455,3460,3460,3455,97
|
|
20230926,103400,213676030,3460,3460,3460,3455,1081
|
|
20230926,103300,209940030,3470,3470,3470,3470,1
|
|
20230926,103200,209936560,3470,3470,3470,3470,89
|
|
20230926,103100,209627730,3470,3470,3470,3470,0
|
|
20230926,103000,209627730,3470,3470,3470,3470,50
|
|
20230926,102900,209454230,3470,3470,3470,3470,0
|
|
20230926,102800,209454230,3470,3470,3470,3470,0
|
|
20230926,102700,209454230,3470,3460,3470,3460,1439
|
|
20230926,102600,204470720,3460,3460,3460,3460,0
|
|
20230926,102500,204470720,3460,3460,3460,3460,402
|
|
20230926,102400,203079800,3460,3460,3460,3460,0
|
|
20230926,102300,203079800,3460,3460,3460,3460,48
|
|
20230926,102200,202913720,3460,3460,3460,3460,97
|
|
20230926,102100,202578100,3460,3465,3465,3460,72
|
|
20230926,102000,202328975,3460,3465,3465,3460,242
|
|
20230926,101900,201491360,3465,3460,3465,3460,3245
|
|
20230926,101800,190263095,3455,3460,3460,3455,62
|
|
20230926,101700,190048735,3460,3460,3460,3460,66
|
|
20230926,101600,189820375,3465,3460,3465,3460,61
|
|
20230926,101500,189609015,3460,3460,3460,3460,44
|
|
20230926,101400,189456775,3460,3460,3460,3460,0
|
|
20230926,101300,189456775,3460,3460,3460,3460,256
|
|
20230926,101200,188571015,3465,3465,3465,3465,0
|
|
20230926,101100,188571015,3465,3465,3465,3465,1
|
|
20230926,101000,188567550,3465,3470,3470,3465,827
|
|
20230926,100900,185701990,3465,3465,3465,3465,0
|
|
20230926,100800,185701990,3465,3465,3465,3450,26184
|
|
20230926,100700,95207905,3465,3465,3465,3465,0
|
|
20230926,100600,95207905,3465,3465,3465,3465,43
|
|
20230926,100500,95058910,3465,3470,3470,3465,1195
|
|
20230926,100400,90917045,3470,3475,3475,3470,1187
|
|
20230926,100300,86796225,3475,3475,3475,3475,13
|
|
20230926,100200,86751050,3480,3480,3480,3480,0
|
|
20230926,100100,86751050,3480,3480,3480,3480,0
|
|
20230926,100000,86751050,3480,3480,3480,3480,10
|
|
20230926,095900,86716250,3470,3470,3470,3470,2
|
|
20230926,095800,86709310,3470,3470,3470,3470,520
|
|
20230926,095700,84904910,3470,3480,3480,3470,2115
|
|
20230926,095600,77561530,3475,3475,3475,3475,260
|
|
20230926,095500,76658030,3475,3475,3475,3475,0
|
|
20230926,095400,76658030,3475,3475,3475,3475,700
|
|
20230926,095300,74225530,3470,3470,3470,3470,260
|
|
20230926,095200,73323330,3470,3470,3470,3470,3001
|
|
20230926,095100,62909860,3470,3470,3470,3470,50
|
|
20230926,095000,62736360,3465,3470,3470,3465,200
|
|
20230926,094900,62042860,3470,3470,3470,3470,10
|
|
20230926,094800,62008160,3475,3475,3475,3475,1
|
|
20230926,094700,62004685,3480,3480,3480,3480,0
|
|
20230926,094600,62004685,3480,3480,3480,3480,0
|
|
20230926,094500,62004685,3480,3480,3480,3480,2
|
|
20230926,094400,61997725,3480,3480,3480,3480,1
|
|
20230926,094300,61994245,3465,3465,3465,3465,661
|
|
20230926,094200,59703880,3465,3465,3465,3465,290
|
|
20230926,094100,58699030,3460,3465,3465,3460,703
|
|
20230926,094000,56265935,3465,3470,3470,3465,692
|
|
20230926,093900,53867200,3470,3470,3470,3470,0
|
|
20230926,093800,53867200,3470,3470,3470,3470,0
|
|
20230926,093700,53867200,3470,3470,3480,3470,1334
|
|
20230926,093600,49238180,3480,3480,3480,3480,1
|
|
20230926,093500,49234700,3480,3480,3480,3470,1035
|
|
20230926,093400,45643210,3470,3480,3480,3470,111
|
|
20230926,093300,45258000,3480,3480,3480,3480,3
|
|
20230926,093200,45247560,3470,3480,3480,3470,12
|
|
20230926,093100,45205900,3480,3470,3480,3470,35
|
|
20230926,093000,45084400,3470,3480,3480,3470,1237
|
|
20230926,092900,40788585,3480,3480,3480,3480,0
|
|
20230926,092800,40788585,3480,3480,3480,3480,0
|
|
20230926,092700,40788585,3480,3480,3480,3480,312
|
|
20230926,092600,39702825,3475,3475,3475,3475,150
|
|
20230926,092500,39181575,3475,3480,3480,3475,962
|
|
20230926,092400,35833820,3475,3475,3475,3475,0
|
|
20230926,092300,35833820,3475,3480,3480,3475,915
|
|
20230926,092200,32649625,3480,3480,3480,3480,129
|
|
20230926,092100,32200705,3480,3480,3480,3480,54
|
|
20230926,092000,32012785,3475,3485,3485,3475,1201
|
|
20230926,091900,27833310,3485,3485,3485,3480,210
|
|
20230926,091800,27101700,3485,3475,3485,3475,233
|
|
20230926,091700,26292015,3475,3485,3485,3475,1807
|
|
20230926,091600,20004845,3485,3495,3495,3485,3106
|
|
20230926,091500,9171155,3495,3500,3500,3495,877
|
|
20230926,091400,6105595,3510,3510,3510,3510,0
|
|
20230926,091300,6105595,3510,3510,3510,3510,0
|
|
20230926,091200,6105595,3510,3510,3510,3510,0
|
|
20230926,091100,6105595,3510,3510,3510,3510,10
|
|
20230926,091000,6070495,3510,3510,3510,3510,0
|
|
20230926,090900,6070495,3510,3510,3510,3510,40
|
|
20230926,090800,5930095,3510,3510,3510,3510,1
|
|
20230926,090700,5926585,3500,3505,3505,3500,18
|
|
20230926,090600,5863500,3510,3510,3510,3510,2
|
|
20230926,090500,5856480,3510,3510,3510,3510,0
|
|
20230926,090400,5856480,3510,3510,3510,3510,12
|
|
20230926,090300,5814360,3500,3500,3500,3500,222
|
|
20230926,090200,5037360,3500,3510,3510,3500,1360
|
|
20230926,090100,266760,3510,3510,3510,3510,0
|
|
20230926,090000,266760,3510,3510,3510,3510,76
|