596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,185200,4422161270,4570,4570,4570,4570,0
|
|
20230913,185100,4422161270,4570,4570,4570,4570,0
|
|
20230913,185000,4422161270,4570,4570,4570,4570,0
|
|
20230913,184900,4422161270,4570,4570,4570,4570,0
|
|
20230913,184800,4422161270,4570,4570,4570,4570,0
|
|
20230913,184700,4422161270,4570,4570,4570,4570,0
|
|
20230913,184600,4422161270,4570,4570,4570,4570,0
|
|
20230913,184500,4422161270,4570,4570,4570,4570,0
|
|
20230913,184400,4422161270,4570,4570,4570,4570,0
|
|
20230913,184300,4422161270,4570,4570,4570,4570,0
|
|
20230913,184200,4422161270,4570,4570,4570,4570,0
|
|
20230913,184100,4422161270,4570,4570,4570,4570,0
|
|
20230913,184000,4422161270,4570,4570,4570,4570,0
|
|
20230913,183900,4422161270,4570,4570,4570,4570,0
|
|
20230913,183800,4422161270,4570,4570,4570,4570,0
|
|
20230913,183700,4422161270,4570,4570,4570,4570,0
|
|
20230913,183600,4422161270,4570,4570,4570,4570,0
|
|
20230913,183500,4422161270,4570,4570,4570,4570,0
|
|
20230913,183400,4422161270,4570,4570,4570,4570,0
|
|
20230913,183300,4422161270,4570,4570,4570,4570,0
|
|
20230913,183200,4422161270,4570,4570,4570,4570,0
|
|
20230913,183100,4422161270,4570,4570,4570,4570,0
|
|
20230913,183000,4422161270,4570,4570,4570,4570,0
|
|
20230913,182900,4422161270,4570,4570,4570,4570,0
|
|
20230913,182800,4422161270,4570,4570,4570,4570,0
|
|
20230913,182700,4422161270,4570,4570,4570,4570,0
|
|
20230913,182600,4422161270,4570,4570,4570,4570,0
|
|
20230913,182500,4422161270,4570,4570,4570,4570,0
|
|
20230913,182400,4422161270,4570,4570,4570,4570,0
|
|
20230913,182300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,182200,4422161270,4570,4570,4570,4570,0
|
|
20230913,182100,4422161270,4570,4570,4570,4570,0
|
|
20230913,182000,4422161270,4570,4570,4570,4570,0
|
|
20230913,181900,4422161270,4570,4570,4570,4570,0
|
|
20230913,181800,4422161270,4570,4570,4570,4570,0
|
|
20230913,181700,4422161270,4570,4570,4570,4570,0
|
|
20230913,181600,4422161270,4570,4570,4570,4570,0
|
|
20230913,181500,4422161270,4570,4570,4570,4570,0
|
|
20230913,181400,4422161270,4570,4570,4570,4570,0
|
|
20230913,181300,4422161270,4570,4570,4570,4570,0
|
|
20230913,181200,4422161270,4570,4570,4570,4570,0
|
|
20230913,181100,4422161270,4570,4570,4570,4570,0
|
|
20230913,181000,4422161270,4570,4570,4570,4570,0
|
|
20230913,180900,4422161270,4570,4570,4570,4570,0
|
|
20230913,180800,4422161270,4570,4570,4570,4570,0
|
|
20230913,180700,4422161270,4570,4570,4570,4570,0
|
|
20230913,180600,4422161270,4570,4570,4570,4570,0
|
|
20230913,180500,4422161270,4570,4570,4570,4570,0
|
|
20230913,180400,4422161270,4570,4570,4570,4570,0
|
|
20230913,180300,4422161270,4570,4570,4570,4570,0
|
|
20230913,180200,4422161270,4570,4570,4570,4570,0
|
|
20230913,180100,4422161270,4570,4570,4570,4570,0
|
|
20230913,180000,4422161270,4570,4570,4570,4570,0
|
|
20230913,175900,4422161270,4570,4570,4570,4570,0
|
|
20230913,175800,4422161270,4570,4570,4570,4570,0
|
|
20230913,175700,4422161270,4570,4570,4570,4570,0
|
|
20230913,175600,4422161270,4570,4570,4570,4570,0
|
|
20230913,175500,4422161270,4570,4570,4570,4570,0
|
|
20230913,175400,4422161270,4570,4570,4570,4570,0
|
|
20230913,175300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,175200,4422161270,4570,4570,4570,4570,0
|
|
20230913,175100,4422161270,4570,4570,4570,4570,0
|
|
20230913,175000,4422161270,4570,4570,4570,4570,0
|
|
20230913,174900,4422161270,4570,4570,4570,4570,0
|
|
20230913,174800,4422161270,4570,4570,4570,4570,0
|
|
20230913,174700,4422161270,4570,4570,4570,4570,0
|
|
20230913,174600,4422161270,4570,4570,4570,4570,0
|
|
20230913,174500,4422161270,4570,4570,4570,4570,0
|
|
20230913,174400,4422161270,4570,4570,4570,4570,0
|
|
20230913,174300,4422161270,4570,4570,4570,4570,0
|
|
20230913,174200,4422161270,4570,4570,4570,4570,0
|
|
20230913,174100,4422161270,4570,4570,4570,4570,0
|
|
20230913,174000,4422161270,4570,4570,4570,4570,0
|
|
20230913,173900,4422161270,4570,4570,4570,4570,0
|
|
20230913,173800,4422161270,4570,4570,4570,4570,0
|
|
20230913,173700,4422161270,4570,4570,4570,4570,0
|
|
20230913,173600,4422161270,4570,4570,4570,4570,0
|
|
20230913,173500,4422161270,4570,4570,4570,4570,0
|
|
20230913,173400,4422161270,4570,4570,4570,4570,0
|
|
20230913,173300,4422161270,4570,4570,4570,4570,0
|
|
20230913,173200,4422161270,4570,4570,4570,4570,0
|
|
20230913,173100,4422161270,4570,4570,4570,4570,0
|
|
20230913,173000,4422161270,4570,4570,4570,4570,0
|
|
20230913,172900,4422161270,4570,4570,4570,4570,0
|
|
20230913,172800,4422161270,4570,4570,4570,4570,0
|
|
20230913,172700,4422161270,4570,4570,4570,4570,0
|
|
20230913,172600,4422161270,4570,4570,4570,4570,0
|
|
20230913,172500,4422161270,4570,4570,4570,4570,0
|
|
20230913,172400,4422161270,4570,4570,4570,4570,0
|
|
20230913,172300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,172200,4422161270,4570,4570,4570,4570,0
|
|
20230913,172100,4422161270,4570,4570,4570,4570,0
|
|
20230913,172000,4422161270,4570,4570,4570,4570,0
|
|
20230913,171900,4422161270,4570,4570,4570,4570,0
|
|
20230913,171800,4422161270,4570,4570,4570,4570,0
|
|
20230913,171700,4422161270,4570,4570,4570,4570,0
|
|
20230913,171600,4422161270,4570,4570,4570,4570,0
|
|
20230913,171500,4422161270,4570,4570,4570,4570,0
|
|
20230913,171400,4422161270,4570,4570,4570,4570,0
|
|
20230913,171300,4422161270,4570,4570,4570,4570,0
|
|
20230913,171200,4422161270,4570,4570,4570,4570,0
|
|
20230913,171100,4422161270,4570,4570,4570,4570,0
|
|
20230913,171000,4422161270,4570,4570,4570,4570,0
|
|
20230913,170900,4422161270,4570,4570,4570,4570,0
|
|
20230913,170800,4422161270,4570,4570,4570,4570,0
|
|
20230913,170700,4422161270,4570,4570,4570,4570,0
|
|
20230913,170600,4422161270,4570,4570,4570,4570,0
|
|
20230913,170500,4422161270,4570,4570,4570,4570,0
|
|
20230913,170400,4422161270,4570,4570,4570,4570,0
|
|
20230913,170300,4422161270,4570,4570,4570,4570,0
|
|
20230913,170200,4422161270,4570,4570,4570,4570,0
|
|
20230913,170100,4422161270,4570,4570,4570,4570,0
|
|
20230913,170000,4422161270,4570,4570,4570,4570,0
|
|
20230913,165900,4422161270,4570,4570,4570,4570,0
|
|
20230913,165800,4422161270,4570,4570,4570,4570,0
|
|
20230913,165700,4422161270,4570,4570,4570,4570,0
|
|
20230913,165600,4422161270,4570,4570,4570,4570,0
|
|
20230913,165500,4422161270,4570,4570,4570,4570,0
|
|
20230913,165400,4422161270,4570,4570,4570,4570,0
|
|
20230913,165300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,165200,4422161270,4570,4570,4570,4570,0
|
|
20230913,165100,4422161270,4570,4570,4570,4570,0
|
|
20230913,165000,4422161270,4570,4570,4570,4570,0
|
|
20230913,164900,4422161270,4570,4570,4570,4570,0
|
|
20230913,164800,4422161270,4570,4570,4570,4570,0
|
|
20230913,164700,4422161270,4570,4570,4570,4570,0
|
|
20230913,164600,4422161270,4570,4570,4570,4570,0
|
|
20230913,164500,4422161270,4570,4570,4570,4570,0
|
|
20230913,164400,4422161270,4570,4570,4570,4570,0
|
|
20230913,164300,4422161270,4570,4570,4570,4570,0
|
|
20230913,164200,4422161270,4570,4570,4570,4570,0
|
|
20230913,164100,4422161270,4570,4570,4570,4570,0
|
|
20230913,164000,4422161270,4570,4570,4570,4570,0
|
|
20230913,163900,4422161270,4570,4570,4570,4570,0
|
|
20230913,163800,4422161270,4570,4570,4570,4570,0
|
|
20230913,163700,4422161270,4570,4570,4570,4570,0
|
|
20230913,163600,4422161270,4570,4570,4570,4570,0
|
|
20230913,163500,4422161270,4570,4570,4570,4570,0
|
|
20230913,163400,4422161270,4570,4570,4570,4570,0
|
|
20230913,163300,4422161270,4570,4570,4570,4570,0
|
|
20230913,163200,4422161270,4570,4570,4570,4570,0
|
|
20230913,163100,4422161270,4570,4570,4570,4570,0
|
|
20230913,163000,4422161270,4570,4570,4570,4570,0
|
|
20230913,162900,4422161270,4570,4570,4570,4570,0
|
|
20230913,162800,4422161270,4570,4570,4570,4570,0
|
|
20230913,162700,4422161270,4570,4570,4570,4570,0
|
|
20230913,162600,4422161270,4570,4570,4570,4570,0
|
|
20230913,162500,4422161270,4570,4570,4570,4570,0
|
|
20230913,162400,4422161270,4570,4570,4570,4570,0
|
|
20230913,162300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,162200,4422161270,4570,4570,4570,4570,0
|
|
20230913,162100,4422161270,4570,4570,4570,4570,0
|
|
20230913,162000,4422161270,4570,4570,4570,4570,0
|
|
20230913,161900,4422161270,4570,4570,4570,4570,0
|
|
20230913,161800,4422161270,4570,4570,4570,4570,0
|
|
20230913,161700,4422161270,4570,4570,4570,4570,0
|
|
20230913,161600,4422161270,4570,4570,4570,4570,0
|
|
20230913,161500,4422161270,4570,4570,4570,4570,0
|
|
20230913,161400,4422161270,4570,4570,4570,4570,0
|
|
20230913,161300,4422161270,4570,4570,4570,4570,0
|
|
20230913,161200,4422161270,4570,4570,4570,4570,0
|
|
20230913,161100,4422161270,4570,4570,4570,4570,0
|
|
20230913,161000,4422161270,4570,4570,4570,4570,0
|
|
20230913,160900,4422161270,4570,4570,4570,4570,0
|
|
20230913,160800,4422161270,4570,4570,4570,4570,0
|
|
20230913,160700,4422161270,4570,4570,4570,4570,0
|
|
20230913,160600,4422161270,4570,4570,4570,4570,0
|
|
20230913,160500,4422161270,4570,4570,4570,4570,0
|
|
20230913,160400,4422161270,4570,4570,4570,4570,0
|
|
20230913,160300,4422161270,4570,4570,4570,4570,0
|
|
20230913,160200,4422161270,4570,4570,4570,4570,0
|
|
20230913,160100,4422161270,4570,4570,4570,4570,0
|
|
20230913,160000,4422161270,4570,4570,4570,4570,0
|
|
20230913,155900,4422161270,4570,4570,4570,4570,0
|
|
20230913,155800,4422161270,4570,4570,4570,4570,0
|
|
20230913,155700,4422161270,4570,4570,4570,4570,0
|
|
20230913,155600,4422161270,4570,4570,4570,4570,0
|
|
20230913,155500,4422161270,4570,4570,4570,4570,0
|
|
20230913,155400,4422161270,4570,4570,4570,4570,0
|
|
20230913,155300,4422161270,4570,4570,4570,4570,10222
|
|
20230913,155200,4422161270,4570,4570,4570,4570,0
|
|
20230913,155100,4422161270,4570,4570,4570,4570,0
|
|
20230913,155000,4422161270,4570,4570,4570,4570,0
|
|
20230913,154900,4422161270,4570,4570,4570,4570,0
|
|
20230913,154800,4422161270,4570,4570,4570,4570,0
|
|
20230913,154700,4422161270,4570,4570,4570,4570,0
|
|
20230913,154600,4422161270,4570,4570,4570,4570,0
|
|
20230913,154500,4422161270,4570,4570,4570,4570,0
|
|
20230913,154400,4422161270,4570,4570,4570,4570,0
|
|
20230913,154300,4422161270,4570,4570,4570,4570,0
|
|
20230913,154200,4422161270,4570,4570,4570,4570,0
|
|
20230913,154100,4422161270,4570,4570,4570,4570,0
|
|
20230913,154000,4422161270,4570,4570,4570,4570,0
|
|
20230913,153900,4422161270,4570,4570,4570,4570,0
|
|
20230913,153800,4422161270,4570,4570,4570,4570,0
|
|
20230913,153700,4422161270,4570,4570,4570,4570,0
|
|
20230913,153600,4422161270,4570,4570,4570,4570,0
|
|
20230913,153500,4422161270,4570,4570,4570,4570,0
|
|
20230913,153400,4422161270,4570,4570,4570,4570,0
|
|
20230913,153300,4422161270,4570,4570,4570,4570,0
|
|
20230913,153200,4422161270,4570,4570,4570,4570,0
|
|
20230913,153100,4422161270,4570,4570,4570,4570,0
|
|
20230913,153000,4422161270,4570,4570,4570,4570,10222
|
|
20230913,152900,4375446730,4585,4585,4585,4585,0
|
|
20230913,152800,4375446730,4585,4585,4585,4585,0
|
|
20230913,152700,4375446730,4585,4585,4585,4585,0
|
|
20230913,152600,4375446730,4585,4585,4585,4585,0
|
|
20230913,152500,4375446730,4585,4585,4585,4585,0
|
|
20230913,152400,4375446730,4585,4585,4585,4585,0
|
|
20230913,152300,4375446730,4585,4585,4585,4585,0
|
|
20230913,152200,4375446730,4585,4585,4585,4585,0
|
|
20230913,152100,4375446730,4585,4585,4585,4585,0
|
|
20230913,152000,4375446730,4585,4585,4585,4585,0
|
|
20230913,151900,4375446730,4585,4595,4595,4585,841
|
|
20230913,151800,4371586695,4605,4590,4605,4590,559
|
|
20230913,151700,4369020000,4610,4605,4610,4590,475
|
|
20230913,151600,4366834390,4585,4585,4610,4585,3243
|
|
20230913,151500,4351938225,4585,4575,4585,4575,3328
|
|
20230913,151400,4336685530,4580,4575,4580,4575,2795
|
|
20230913,151300,4323896530,4580,4575,4580,4575,212
|
|
20230913,151200,4322926615,4575,4575,4575,4575,1801
|
|
20230913,151100,4314687040,4580,4575,4580,4575,558
|
|
20230913,151000,4312134140,4575,4575,4575,4575,1120
|
|
20230913,150900,4307010140,4575,4575,4575,4575,198
|
|
20230913,150800,4306104290,4575,4575,4575,4575,603
|
|
20230913,150700,4303345565,4580,4580,4580,4580,260
|
|
20230913,150600,4302154765,4575,4575,4575,4575,1076
|
|
20230913,150500,4297232065,4580,4585,4585,4580,116
|
|
20230913,150400,4296700525,4580,4580,4580,4580,626
|
|
20230913,150300,4293833445,4575,4580,4580,4575,1892
|
|
20230913,150200,4285174305,4580,4575,4580,4575,713
|
|
20230913,150100,4281909565,4575,4570,4575,4570,132
|
|
20230913,150000,4281306275,4560,4570,4570,4560,1552
|
|
20230913,145900,4274217125,4570,4575,4575,4570,730
|
|
20230913,145800,4270880375,4575,4575,4575,4575,0
|
|
20230913,145700,4270880375,4575,4570,4575,4570,813
|
|
20230913,145600,4267164465,4570,4575,4575,4570,79
|
|
20230913,145500,4266803430,4570,4575,4575,4570,120
|
|
20230913,145400,4266254670,4570,4570,4570,4570,210
|
|
20230913,145300,4265294970,4575,4570,4575,4570,501
|
|
20230913,145200,4263005395,4570,4570,4570,4570,1
|
|
20230913,145100,4263000825,4570,4570,4570,4570,420
|
|
20230913,145000,4261081425,4575,4575,4575,4575,529
|
|
20230913,144900,4258661250,4570,4570,4570,4570,0
|
|
20230913,144800,4258661250,4570,4570,4570,4570,103
|
|
20230913,144700,4258190540,4575,4570,4575,4570,310
|
|
20230913,144600,4256773040,4570,4565,4570,4565,1508
|
|
20230913,144500,4249882480,4570,4570,4570,4570,404
|
|
20230913,144400,4248036200,4565,4565,4565,4565,703
|
|
20230913,144300,4244827005,4560,4560,4560,4560,359
|
|
20230913,144200,4243189965,4560,4565,4565,4560,106
|
|
20230913,144100,4242706575,4565,4565,4565,4565,100
|
|
20230913,144000,4242250075,4565,4565,4565,4565,501
|
|
20230913,143900,4239963010,4565,4565,4565,4565,1981
|
|
20230913,143800,4230919745,4565,4565,4565,4565,2292
|
|
20230913,143700,4220456765,4565,4570,4570,4565,2603
|
|
20230913,143600,4208561305,4570,4570,4575,4570,4995
|
|
20230913,143500,4185731470,4575,4575,4575,4575,1497
|
|
20230913,143400,4178882695,4575,4575,4575,4575,642
|
|
20230913,143300,4175945545,4575,4585,4585,4575,4
|
|
20230913,143200,4175927225,4575,4580,4580,4575,1904
|
|
20230913,143100,4167208280,4570,4575,4575,4570,4044
|
|
20230913,143000,4148718275,4575,4575,4580,4575,228
|
|
20230913,142900,4147675170,4575,4580,4585,4575,1710
|
|
20230913,142800,4139848320,4585,4585,4585,4585,100
|
|
20230913,142700,4139389820,4585,4585,4585,4585,20
|
|
20230913,142600,4139298120,4575,4575,4575,4575,647
|
|
20230913,142500,4136338095,4575,4575,4575,4575,38
|
|
20230913,142400,4136164245,4575,4590,4590,4575,89
|
|
20230913,142300,4135755780,4580,4585,4585,4580,4543
|
|
20230913,142200,4114936045,4590,4590,4590,4590,2152
|
|
20230913,142100,4105058365,4595,4595,4595,4595,0
|
|
20230913,142000,4105058365,4595,4595,4595,4595,0
|
|
20230913,141900,4105058365,4595,4595,4595,4595,3
|
|
20230913,141800,4105044580,4590,4590,4590,4590,0
|
|
20230913,141700,4105044580,4590,4590,4590,4590,120
|
|
20230913,141600,4104493780,4595,4595,4595,4595,155
|
|
20230913,141500,4103781555,4595,4595,4595,4595,234
|
|
20230913,141400,4102706325,4590,4590,4590,4590,0
|
|
20230913,141300,4102706325,4590,4590,4590,4590,0
|
|
20230913,141200,4102706325,4590,4590,4590,4590,1000
|
|
20230913,141100,4098116325,4590,4590,4590,4590,202
|
|
20230913,141000,4097189145,4590,4590,4590,4590,43
|
|
20230913,140900,4096991775,4595,4595,4595,4595,0
|
|
20230913,140800,4096991775,4595,4595,4595,4595,300
|
|
20230913,140700,4095613275,4590,4590,4590,4590,0
|
|
20230913,140600,4095613275,4590,4590,4590,4590,485
|
|
20230913,140500,4093387125,4590,4590,4590,4590,1
|
|
20230913,140400,4093382535,4580,4580,4590,4580,195
|
|
20230913,140300,4092489425,4595,4595,4595,4595,50
|
|
20230913,140200,4092259675,4580,4585,4585,4580,3100
|
|
20230913,140100,4078055795,4585,4590,4590,4585,203
|
|
20230913,140000,4077124250,4595,4595,4595,4595,51
|
|
20230913,135900,4076889905,4590,4590,4590,4590,496
|
|
20230913,135800,4074613265,4590,4595,4595,4590,39
|
|
20230913,135700,4074434085,4595,4590,4595,4590,237
|
|
20230913,135600,4073346250,4595,4595,4595,4595,10
|
|
20230913,135500,4073300300,4585,4595,4595,4585,675
|
|
20230913,135400,4070200975,4595,4595,4595,4595,4
|
|
20230913,135300,4070182595,4590,4595,4595,4590,2
|
|
20230913,135200,4070173410,4590,4590,4590,4590,479
|
|
20230913,135100,4067974800,4590,4585,4590,4585,250
|
|
20230913,135000,4066828545,4585,4585,4585,4585,1
|
|
20230913,134900,4066823960,4575,4585,4585,4575,27
|
|
20230913,134800,4066700415,4585,4585,4585,4585,11
|
|
20230913,134700,4066649980,4590,4590,4590,4590,0
|
|
20230913,134600,4066649980,4590,4590,4590,4590,5
|
|
20230913,134500,4066627030,4570,4570,4570,4570,207
|
|
20230913,134400,4065681040,4570,4570,4570,4570,290
|
|
20230913,134300,4064355740,4570,4570,4570,4570,119
|
|
20230913,134200,4063811910,4590,4575,4590,4570,1338
|
|
20230913,134100,4057693250,4590,4590,4590,4590,4
|
|
20230913,134000,4057674890,4575,4580,4580,4575,3814
|
|
20230913,133900,4040210035,4585,4585,4585,4585,173
|
|
20230913,133800,4039416830,4585,4585,4585,4585,287
|
|
20230913,133700,4038100935,4585,4585,4585,4585,0
|
|
20230913,133600,4038100935,4585,4585,4585,4585,10
|
|
20230913,133500,4038055085,4585,4595,4600,4585,2937
|
|
20230913,133400,4024558185,4585,4585,4585,4585,161
|
|
20230913,133300,4023820000,4585,4585,4585,4585,0
|
|
20230913,133200,4023820000,4585,4580,4585,4580,2014
|
|
20230913,133100,4014585880,4585,4585,4585,4585,323
|
|
20230913,133000,4013104925,4600,4590,4600,4590,552
|
|
20230913,132900,4010571235,4590,4590,4590,4590,50
|
|
20230913,132800,4010341735,4600,4600,4600,4600,0
|
|
20230913,132700,4010341735,4600,4600,4600,4600,2000
|
|
20230913,132600,4001141735,4600,4590,4600,4590,615
|
|
20230913,132500,3998318860,4590,4590,4590,4590,88
|
|
20230913,132400,3997914940,4585,4590,4590,4585,662
|
|
20230913,132300,3994879120,4590,4590,4590,4590,200
|
|
20230913,132200,3993961120,4595,4595,4595,4595,0
|
|
20230913,132100,3993961120,4595,4595,4595,4595,1000
|
|
20230913,132000,3989366120,4595,4595,4595,4595,3000
|
|
20230913,131900,3975581120,4585,4585,4585,4585,759
|
|
20230913,131800,3972101105,4585,4585,4585,4585,6
|
|
20230913,131700,3972073595,4595,4595,4595,4595,100
|
|
20230913,131600,3971614095,4595,4595,4595,4595,101
|
|
20230913,131500,3971150000,4590,4590,4590,4590,1106
|
|
20230913,131400,3966073460,4595,4595,4595,4595,1
|
|
20230913,131300,3966068865,4580,4580,4580,4580,0
|
|
20230913,131200,3966068865,4580,4580,4580,4580,10
|
|
20230913,131100,3966023065,4580,4580,4580,4580,80
|
|
20230913,131000,3965656665,4580,4580,4580,4580,43
|
|
20230913,130900,3965459725,4575,4595,4595,4575,222
|
|
20230913,130800,3964443135,4595,4595,4595,4595,0
|
|
20230913,130700,3964443135,4595,4570,4595,4570,72
|
|
20230913,130600,3964114070,4565,4565,4565,4565,0
|
|
20230913,130500,3964114070,4565,4565,4565,4565,0
|
|
20230913,130400,3964114070,4565,4570,4585,4565,1816
|
|
20230913,130300,3955816520,4565,4565,4565,4565,294
|
|
20230913,130200,3954474410,4565,4565,4565,4565,615
|
|
20230913,130100,3951666935,4565,4565,4565,4565,926
|
|
20230913,130000,3947439745,4570,4570,4570,4560,3195
|
|
20230913,125900,3932846885,4570,4580,4580,4570,2610
|
|
20230913,125800,3920903835,4575,4575,4575,4575,242
|
|
20230913,125700,3919796685,4575,4575,4575,4575,0
|
|
20230913,125600,3919796685,4575,4575,4575,4575,300
|
|
20230913,125500,3918424185,4575,4580,4580,4575,111
|
|
20230913,125400,3917915835,4575,4575,4575,4575,24
|
|
20230913,125300,3917806035,4575,4575,4575,4575,104
|
|
20230913,125200,3917330235,4575,4575,4575,4575,76
|
|
20230913,125100,3916982535,4575,4575,4575,4575,2337
|
|
20230913,125000,3906290760,4575,4575,4575,4575,0
|
|
20230913,124900,3906290760,4575,4575,4575,4575,0
|
|
20230913,124800,3906290760,4575,4575,4575,4575,1431
|
|
20230913,124700,3899743935,4590,4580,4590,4580,230
|
|
20230913,124600,3898688535,4575,4575,4575,4575,0
|
|
20230913,124500,3898688535,4575,4580,4580,4575,982
|
|
20230913,124400,3894195325,4595,4595,4595,4595,30
|
|
20230913,124300,3894057475,4600,4600,4600,4600,10
|
|
20230913,124200,3894011475,4600,4600,4600,4600,0
|
|
20230913,124100,3894011475,4600,4600,4600,4600,0
|
|
20230913,124000,3894011475,4600,4600,4600,4600,0
|
|
20230913,123900,3894011475,4600,4600,4600,4600,4
|
|
20230913,123800,3893993075,4600,4590,4600,4590,16
|
|
20230913,123700,3893919525,4590,4590,4590,4590,16
|
|
20230913,123600,3893846085,4600,4590,4600,4590,15
|
|
20230913,123500,3893777225,4590,4580,4590,4560,13169
|
|
20230913,123400,3833581630,4590,4590,4590,4590,20
|
|
20230913,123300,3833489830,4575,4575,4575,4575,257
|
|
20230913,123200,3832314055,4575,4575,4575,4575,1022
|
|
20230913,123100,3827638405,4575,4590,4590,4570,7820
|
|
20230913,123000,3791863410,4585,4600,4600,4585,4185
|
|
20230913,122900,3772655205,4600,4600,4600,4600,0
|
|
20230913,122800,3772655205,4600,4600,4600,4600,0
|
|
20230913,122700,3772655205,4600,4600,4600,4600,2100
|
|
20230913,122600,3762995205,4600,4600,4600,4600,0
|
|
20230913,122500,3762995205,4600,4605,4610,4600,2166
|
|
20230913,122400,3753030400,4605,4605,4605,4605,30
|
|
20230913,122300,3752892250,4605,4610,4610,4600,1098
|
|
20230913,122200,3747833410,4605,4610,4610,4600,1036
|
|
20230913,122100,3743065650,4605,4610,4610,4605,1444
|
|
20230913,122000,3736412430,4615,4610,4615,4610,575
|
|
20230913,121900,3733760130,4610,4610,4610,4610,387
|
|
20230913,121800,3731976060,4610,4610,4610,4610,102
|
|
20230913,121700,3731505840,4605,4605,4605,4605,1
|
|
20230913,121600,3731501235,4605,4605,4605,4605,1
|
|
20230913,121500,3731496630,4615,4615,4615,4615,1
|
|
20230913,121400,3731492015,4605,4605,4605,4605,72
|
|
20230913,121300,3731160455,4605,4605,4605,4605,140
|
|
20230913,121200,3730515755,4605,4600,4605,4600,30
|
|
20230913,121100,3730377660,4600,4600,4600,4600,85
|
|
20230913,121000,3729986660,4605,4600,4605,4600,547
|
|
20230913,120900,3727469475,4600,4600,4600,4600,344
|
|
20230913,120800,3725887075,4600,4600,4600,4600,0
|
|
20230913,120700,3725887075,4600,4600,4600,4595,423
|
|
20230913,120600,3723942090,4600,4600,4600,4600,694
|
|
20230913,120500,3720749690,4600,4600,4600,4595,446
|
|
20230913,120400,3718698540,4600,4600,4600,4600,1690
|
|
20230913,120300,3710924540,4600,4605,4605,4600,3180
|
|
20230913,120200,3696295025,4605,4615,4615,4605,2451
|
|
20230913,120100,3684997050,4615,4620,4620,4615,1501
|
|
20230913,120000,3678068905,4620,4620,4620,4620,0
|
|
20230913,115900,3678068905,4620,4620,4620,4620,218
|
|
20230913,115800,3677061745,4620,4620,4620,4620,389
|
|
20230913,115700,3675264565,4620,4620,4620,4620,158
|
|
20230913,115600,3674534605,4610,4610,4610,4610,443
|
|
20230913,115500,3672492375,4610,4610,4610,4610,0
|
|
20230913,115400,3672492375,4610,4610,4610,4610,1108
|
|
20230913,115300,3667384495,4605,4605,4605,4605,228
|
|
20230913,115200,3666334555,4605,4610,4610,4605,1313
|
|
20230913,115100,3660282135,4620,4620,4620,4620,1011
|
|
20230913,115000,3655611315,4620,4620,4620,4620,20
|
|
20230913,114900,3655518915,4600,4600,4600,4600,0
|
|
20230913,114800,3655518915,4600,4600,4600,4600,0
|
|
20230913,114700,3655518915,4600,4600,4600,4600,0
|
|
20230913,114600,3655518915,4600,4600,4600,4600,657
|
|
20230913,114500,3652496715,4600,4600,4600,4600,13
|
|
20230913,114400,3652436915,4600,4605,4605,4590,213
|
|
20230913,114300,3651457025,4605,4605,4605,4605,300
|
|
20230913,114200,3650075525,4595,4595,4600,4595,323
|
|
20230913,114100,3648590820,4595,4595,4595,4595,25
|
|
20230913,114000,3648475945,4590,4585,4590,4585,525
|
|
20230913,113900,3646067900,4580,4575,4580,4575,2016
|
|
20230913,113800,3636839550,4575,4575,4580,4575,741
|
|
20230913,113700,3633448165,4580,4580,4580,4580,250
|
|
20230913,113600,3632303165,4580,4585,4585,4575,1451
|
|
20230913,113500,3625657830,4590,4590,4590,4590,0
|
|
20230913,113400,3625657830,4590,4590,4590,4590,0
|
|
20230913,113300,3625657830,4590,4590,4590,4590,1
|
|
20230913,113200,3625653240,4595,4595,4595,4595,101
|
|
20230913,113100,3625189145,4570,4580,4580,4570,2980
|
|
20230913,113000,3611562725,4580,4580,4580,4580,324
|
|
20230913,112900,3610078805,4575,4575,4575,4575,1
|
|
20230913,112800,3610074230,4590,4575,4590,4575,223
|
|
20230913,112700,3609050975,4575,4585,4590,4570,6150
|
|
20230913,112600,3580914810,4590,4590,4590,4590,540
|
|
20230913,112500,3578436210,4590,4595,4595,4590,2265
|
|
20230913,112400,3568039820,4600,4615,4615,4590,9843
|
|
20230913,112300,3522774025,4600,4615,4615,4600,1118
|
|
20230913,112200,3517624780,4615,4620,4620,4615,56
|
|
20230913,112100,3517366090,4610,4620,4630,4605,3317
|
|
20230913,112000,3502087845,4640,4620,4640,4620,179
|
|
20230913,111900,3501260845,4620,4605,4620,4605,1412
|
|
20230913,111800,3494745405,4605,4620,4620,4605,2
|
|
20230913,111700,3494736180,4620,4620,4620,4605,2609
|
|
20230913,111600,3482704465,4610,4625,4625,4610,15378
|
|
20230913,111500,3411693810,4625,4645,4650,4625,9409
|
|
20230913,111400,3368047555,4650,4650,4665,4650,807
|
|
20230913,111300,3364294855,4650,4650,4650,4650,4237
|
|
20230913,111200,3344592805,4655,4670,4670,4655,3896
|
|
20230913,111100,3326436220,4665,4685,4685,4665,300
|
|
20230913,111000,3325033215,4670,4685,4685,4670,867
|
|
20230913,110900,3320978820,4685,4685,4685,4685,0
|
|
20230913,110800,3320978820,4685,4685,4685,4670,369
|
|
20230913,110700,3319254760,4670,4670,4680,4670,784
|
|
20230913,110600,3315593000,4680,4680,4680,4670,204
|
|
20230913,110500,3314638310,4680,4670,4680,4670,43
|
|
20230913,110400,3314437480,4675,4685,4685,4675,701
|
|
20230913,110300,3311158305,4690,4670,4690,4670,429
|
|
20230913,110200,3309154855,4690,4685,4695,4685,668
|
|
20230913,110100,3306021865,4670,4675,4685,4670,10301
|
|
20230913,110000,3257910070,4685,4680,4685,4680,422
|
|
20230913,105900,3255934230,4680,4690,4690,4680,1304
|
|
20230913,105800,3249830985,4670,4675,4695,4670,21371
|
|
20230913,105700,3149954885,4675,4670,4680,4670,2086
|
|
20230913,105600,3140193910,4670,4665,4670,4665,1164
|
|
20230913,105500,3134758130,4670,4670,4670,4670,154
|
|
20230913,105400,3134038950,4680,4670,4680,4670,3844
|
|
20230913,105300,3116049430,4670,4665,4685,4665,2260
|
|
20230913,105200,3105496280,4665,4670,4670,4660,3814
|
|
20230913,105100,3087685000,4670,4680,4680,4670,3969
|
|
20230913,105000,3069131925,4685,4685,4690,4680,1581
|
|
20230913,104900,3061729465,4685,4690,4690,4685,813
|
|
20230913,104800,3057919995,4690,4690,4690,4690,136
|
|
20230913,104700,3057282155,4680,4680,4680,4680,217
|
|
20230913,104600,3056266595,4680,4680,4695,4680,542
|
|
20230913,104500,3053730010,4690,4695,4700,4685,1943
|
|
20230913,104400,3044608965,4695,4675,4695,4675,3319
|
|
20230913,104300,3029039625,4670,4675,4675,4670,105
|
|
20230913,104200,3028549270,4675,4670,4675,4665,1246
|
|
20230913,104100,3022730315,4670,4670,4670,4670,190
|
|
20230913,104000,3021843015,4665,4650,4670,4650,4320
|
|
20230913,103900,3001750230,4650,4650,4650,4650,1
|
|
20230913,103800,3001745580,4645,4645,4645,4645,10
|
|
20230913,103700,3001699130,4645,4665,4665,4645,3194
|
|
20230913,103600,2986844555,4665,4655,4665,4655,385
|
|
20230913,103500,2985051820,4655,4665,4665,4655,199
|
|
20230913,103400,2984125465,4650,4650,4650,4650,1200
|
|
20230913,103300,2978545465,4675,4675,4675,4650,55
|
|
20230913,103200,2978289590,4675,4665,4675,4650,501
|
|
20230913,103100,2975959120,4670,4675,4675,4655,1090
|
|
20230913,103000,2970880395,4660,4675,4675,4660,253
|
|
20230913,102900,2969701065,4675,4675,4675,4675,446
|
|
20230913,102800,2967616015,4675,4675,4675,4665,4849
|
|
20230913,102700,2944968020,4675,4665,4675,4665,3964
|
|
20230913,102600,2926465615,4655,4655,4655,4655,315
|
|
20230913,102500,2924999290,4660,4650,4660,4650,3087
|
|
20230913,102400,2910620870,4640,4635,4640,4635,4702
|
|
20230913,102300,2888826675,4635,4635,4635,4635,250
|
|
20230913,102200,2887667925,4640,4635,4640,4635,1730
|
|
20230913,102100,2879648330,4655,4640,4655,4640,2497
|
|
20230913,102000,2868062145,4640,4645,4645,4640,3377
|
|
20230913,101900,2852379940,4665,4670,4670,4650,36
|
|
20230913,101800,2852212025,4670,4670,4675,4670,567
|
|
20230913,101700,2849562750,4670,4670,4670,4670,220
|
|
20230913,101600,2848535350,4670,4670,4670,4670,48
|
|
20230913,101500,2848311190,4670,4650,4670,4645,539
|
|
20230913,101400,2845804855,4645,4650,4670,4645,1073
|
|
20230913,101300,2840817245,4650,4650,4650,4650,311
|
|
20230913,101200,2839371095,4655,4670,4670,4655,762
|
|
20230913,101100,2835822485,4670,4655,4670,4655,170
|
|
20230913,101000,2835030385,4675,4675,4675,4655,542
|
|
20230913,100900,2832503515,4675,4675,4675,4675,21
|
|
20230913,100800,2832405340,4670,4655,4680,4655,1035
|
|
20230913,100700,2827575105,4685,4660,4685,4660,1975
|
|
20230913,100600,2818357010,4650,4655,4665,4650,817
|
|
20230913,100500,2814552865,4655,4650,4665,4650,258
|
|
20230913,100400,2813352795,4645,4650,4650,4645,102
|
|
20230913,100300,2812878530,4665,4660,4665,4660,767
|
|
20230913,100200,2809300495,4630,4650,4680,4630,14314
|
|
20230913,100100,2742517290,4625,4630,4650,4625,3610
|
|
20230913,100000,2725799930,4635,4630,4635,4630,3724
|
|
20230913,095900,2708556770,4630,4640,4640,4630,1065
|
|
20230913,095800,2703623470,4640,4640,4640,4630,558
|
|
20230913,095700,2701035680,4640,4635,4640,4635,93
|
|
20230913,095600,2700604515,4630,4640,4650,4630,1419
|
|
20230913,095500,2694030340,4635,4640,4640,4635,2329
|
|
20230913,095400,2683229210,4635,4630,4635,4630,1435
|
|
20230913,095300,2676581705,4635,4630,4640,4620,1634
|
|
20230913,095200,2669015740,4640,4630,4640,4620,330
|
|
20230913,095100,2667486820,4620,4615,4640,4615,1645
|
|
20230913,095000,2659885250,4630,4620,4630,4605,7733
|
|
20230913,094900,2624219315,4630,4635,4640,4620,10356
|
|
20230913,094800,2576277995,4635,4640,4640,4635,4590
|
|
20230913,094700,2554997800,4640,4665,4665,4640,15717
|
|
20230913,094600,2481905170,4665,4670,4680,4665,3067
|
|
20230913,094500,2467593425,4680,4670,4680,4670,2935
|
|
20230913,094400,2453885865,4680,4680,4680,4670,1795
|
|
20230913,094300,2445497590,4680,4685,4685,4675,1688
|
|
20230913,094200,2437599570,4685,4695,4695,4675,4245
|
|
20230913,094100,2417720985,4695,4685,4695,4685,1208
|
|
20230913,094000,2412051435,4680,4675,4680,4675,250
|
|
20230913,093900,2410881930,4670,4670,4670,4665,1841
|
|
20230913,093800,2402285480,4670,4680,4680,4670,1997
|
|
20230913,093700,2392949505,4680,4680,4680,4675,260
|
|
20230913,093600,2391733965,4685,4690,4690,4685,190
|
|
20230913,093500,2390843415,4690,4700,4700,4660,5159
|
|
20230913,093400,2366779845,4700,4685,4700,4670,3531
|
|
20230913,093300,2350215735,4670,4690,4690,4665,7104
|
|
20230913,093200,2317031930,4675,4685,4690,4670,7705
|
|
20230913,093100,2280996190,4685,4685,4695,4685,615
|
|
20230913,093000,2278112685,4685,4690,4690,4685,1874
|
|
20230913,092900,2269330080,4695,4690,4695,4685,6036
|
|
20230913,092800,2241044550,4690,4695,4695,4675,5064
|
|
20230913,092700,2217329135,4695,4665,4695,4665,1635
|
|
20230913,092600,2209685205,4670,4650,4675,4650,8076
|
|
20230913,092500,2172063665,4660,4695,4700,4650,17663
|
|
20230913,092400,2089462205,4695,4710,4710,4695,2676
|
|
20230913,092300,2076883150,4715,4720,4720,4700,15127
|
|
20230913,092200,2005713820,4710,4745,4750,4710,22906
|
|
20230913,092100,1897352415,4750,4780,4780,4745,11637
|
|
20230913,092000,1841920905,4785,4780,4785,4775,8655
|
|
20230913,091900,1800543760,4780,4775,4780,4770,3480
|
|
20230913,091800,1783914840,4775,4750,4775,4750,3469
|
|
20230913,091700,1767395390,4750,4740,4765,4740,6303
|
|
20230913,091600,1737454045,4750,4770,4770,4740,10462
|
|
20230913,091500,1687659685,4770,4735,4770,4735,11687
|
|
20230913,091400,1632065275,4735,4725,4735,4710,11727
|
|
20230913,091300,1576676095,4725,4740,4740,4710,7917
|
|
20230913,091200,1539236975,4740,4755,4755,4730,12073
|
|
20230913,091100,1481957570,4755,4760,4770,4750,11602
|
|
20230913,091000,1426755070,4760,4780,4785,4750,9725
|
|
20230913,090900,1380479020,4785,4780,4800,4755,13202
|
|
20230913,090800,1317378035,4780,4790,4795,4750,14943
|
|
20230913,090700,1246108435,4790,4770,4795,4765,7230
|
|
20230913,090600,1211546570,4770,4790,4795,4730,31658
|
|
20230913,090500,1060731085,4795,4785,4795,4785,15446
|
|
20230913,090400,986746990,4790,4820,4830,4780,32190
|
|
20230913,090300,832107605,4820,4785,4820,4780,27922
|
|
20230913,090200,698125430,4795,4825,4830,4765,37557
|
|
20230913,090100,517688715,4825,4795,4835,4770,62503
|
|
20230913,090000,217563370,4800,4740,4800,4700,45802
|