596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,185200,1081351750,4570,4570,4570,4570,0
|
|
20230914,185100,1081351750,4570,4570,4570,4570,0
|
|
20230914,185000,1081351750,4570,4570,4570,4570,0
|
|
20230914,184900,1081351750,4570,4570,4570,4570,0
|
|
20230914,184800,1081351750,4570,4570,4570,4570,0
|
|
20230914,184700,1081351750,4570,4570,4570,4570,0
|
|
20230914,184600,1081351750,4570,4570,4570,4570,0
|
|
20230914,184500,1081351750,4570,4570,4570,4570,0
|
|
20230914,184400,1081351750,4570,4570,4570,4570,0
|
|
20230914,184300,1081351750,4570,4570,4570,4570,0
|
|
20230914,184200,1081351750,4570,4570,4570,4570,0
|
|
20230914,184100,1081351750,4570,4570,4570,4570,0
|
|
20230914,184000,1081351750,4570,4570,4570,4570,0
|
|
20230914,183900,1081351750,4570,4570,4570,4570,0
|
|
20230914,183800,1081351750,4570,4570,4570,4570,0
|
|
20230914,183700,1081351750,4570,4570,4570,4570,0
|
|
20230914,183600,1081351750,4570,4570,4570,4570,0
|
|
20230914,183500,1081351750,4570,4570,4570,4570,0
|
|
20230914,183400,1081351750,4570,4570,4570,4570,0
|
|
20230914,183300,1081351750,4570,4570,4570,4570,0
|
|
20230914,183200,1081351750,4570,4570,4570,4570,0
|
|
20230914,183100,1081351750,4570,4570,4570,4570,0
|
|
20230914,183000,1081351750,4570,4570,4570,4570,0
|
|
20230914,182900,1081351750,4570,4570,4570,4570,0
|
|
20230914,182800,1081351750,4570,4570,4570,4570,0
|
|
20230914,182700,1081351750,4570,4570,4570,4570,0
|
|
20230914,182600,1081351750,4570,4570,4570,4570,0
|
|
20230914,182500,1081351750,4570,4570,4570,4570,0
|
|
20230914,182400,1081351750,4570,4570,4570,4570,0
|
|
20230914,182300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,182200,1081351750,4570,4570,4570,4570,0
|
|
20230914,182100,1081351750,4570,4570,4570,4570,0
|
|
20230914,182000,1081351750,4570,4570,4570,4570,0
|
|
20230914,181900,1081351750,4570,4570,4570,4570,0
|
|
20230914,181800,1081351750,4570,4570,4570,4570,0
|
|
20230914,181700,1081351750,4570,4570,4570,4570,0
|
|
20230914,181600,1081351750,4570,4570,4570,4570,0
|
|
20230914,181500,1081351750,4570,4570,4570,4570,0
|
|
20230914,181400,1081351750,4570,4570,4570,4570,0
|
|
20230914,181300,1081351750,4570,4570,4570,4570,0
|
|
20230914,181200,1081351750,4570,4570,4570,4570,0
|
|
20230914,181100,1081351750,4570,4570,4570,4570,0
|
|
20230914,181000,1081351750,4570,4570,4570,4570,0
|
|
20230914,180900,1081351750,4570,4570,4570,4570,0
|
|
20230914,180800,1081351750,4570,4570,4570,4570,0
|
|
20230914,180700,1081351750,4570,4570,4570,4570,0
|
|
20230914,180600,1081351750,4570,4570,4570,4570,0
|
|
20230914,180500,1081351750,4570,4570,4570,4570,0
|
|
20230914,180400,1081351750,4570,4570,4570,4570,0
|
|
20230914,180300,1081351750,4570,4570,4570,4570,0
|
|
20230914,180200,1081351750,4570,4570,4570,4570,0
|
|
20230914,180100,1081351750,4570,4570,4570,4570,0
|
|
20230914,180000,1081351750,4570,4570,4570,4570,0
|
|
20230914,175900,1081351750,4570,4570,4570,4570,0
|
|
20230914,175800,1081351750,4570,4570,4570,4570,0
|
|
20230914,175700,1081351750,4570,4570,4570,4570,0
|
|
20230914,175600,1081351750,4570,4570,4570,4570,0
|
|
20230914,175500,1081351750,4570,4570,4570,4570,0
|
|
20230914,175400,1081351750,4570,4570,4570,4570,0
|
|
20230914,175300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,175200,1081351750,4570,4570,4570,4570,0
|
|
20230914,175100,1081351750,4570,4570,4570,4570,0
|
|
20230914,175000,1081351750,4570,4570,4570,4570,0
|
|
20230914,174900,1081351750,4570,4570,4570,4570,0
|
|
20230914,174800,1081351750,4570,4570,4570,4570,0
|
|
20230914,174700,1081351750,4570,4570,4570,4570,0
|
|
20230914,174600,1081351750,4570,4570,4570,4570,0
|
|
20230914,174500,1081351750,4570,4570,4570,4570,0
|
|
20230914,174400,1081351750,4570,4570,4570,4570,0
|
|
20230914,174300,1081351750,4570,4570,4570,4570,0
|
|
20230914,174200,1081351750,4570,4570,4570,4570,0
|
|
20230914,174100,1081351750,4570,4570,4570,4570,0
|
|
20230914,174000,1081351750,4570,4570,4570,4570,0
|
|
20230914,173900,1081351750,4570,4570,4570,4570,0
|
|
20230914,173800,1081351750,4570,4570,4570,4570,0
|
|
20230914,173700,1081351750,4570,4570,4570,4570,0
|
|
20230914,173600,1081351750,4570,4570,4570,4570,0
|
|
20230914,173500,1081351750,4570,4570,4570,4570,0
|
|
20230914,173400,1081351750,4570,4570,4570,4570,0
|
|
20230914,173300,1081351750,4570,4570,4570,4570,0
|
|
20230914,173200,1081351750,4570,4570,4570,4570,0
|
|
20230914,173100,1081351750,4570,4570,4570,4570,0
|
|
20230914,173000,1081351750,4570,4570,4570,4570,0
|
|
20230914,172900,1081351750,4570,4570,4570,4570,0
|
|
20230914,172800,1081351750,4570,4570,4570,4570,0
|
|
20230914,172700,1081351750,4570,4570,4570,4570,0
|
|
20230914,172600,1081351750,4570,4570,4570,4570,0
|
|
20230914,172500,1081351750,4570,4570,4570,4570,0
|
|
20230914,172400,1081351750,4570,4570,4570,4570,0
|
|
20230914,172300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,172200,1081351750,4570,4570,4570,4570,0
|
|
20230914,172100,1081351750,4570,4570,4570,4570,0
|
|
20230914,172000,1081351750,4570,4570,4570,4570,0
|
|
20230914,171900,1081351750,4570,4570,4570,4570,0
|
|
20230914,171800,1081351750,4570,4570,4570,4570,0
|
|
20230914,171700,1081351750,4570,4570,4570,4570,0
|
|
20230914,171600,1081351750,4570,4570,4570,4570,0
|
|
20230914,171500,1081351750,4570,4570,4570,4570,0
|
|
20230914,171400,1081351750,4570,4570,4570,4570,0
|
|
20230914,171300,1081351750,4570,4570,4570,4570,0
|
|
20230914,171200,1081351750,4570,4570,4570,4570,0
|
|
20230914,171100,1081351750,4570,4570,4570,4570,0
|
|
20230914,171000,1081351750,4570,4570,4570,4570,0
|
|
20230914,170900,1081351750,4570,4570,4570,4570,0
|
|
20230914,170800,1081351750,4570,4570,4570,4570,0
|
|
20230914,170700,1081351750,4570,4570,4570,4570,0
|
|
20230914,170600,1081351750,4570,4570,4570,4570,0
|
|
20230914,170500,1081351750,4570,4570,4570,4570,0
|
|
20230914,170400,1081351750,4570,4570,4570,4570,0
|
|
20230914,170300,1081351750,4570,4570,4570,4570,0
|
|
20230914,170200,1081351750,4570,4570,4570,4570,0
|
|
20230914,170100,1081351750,4570,4570,4570,4570,0
|
|
20230914,170000,1081351750,4570,4570,4570,4570,0
|
|
20230914,165900,1081351750,4570,4570,4570,4570,0
|
|
20230914,165800,1081351750,4570,4570,4570,4570,0
|
|
20230914,165700,1081351750,4570,4570,4570,4570,0
|
|
20230914,165600,1081351750,4570,4570,4570,4570,0
|
|
20230914,165500,1081351750,4570,4570,4570,4570,0
|
|
20230914,165400,1081351750,4570,4570,4570,4570,0
|
|
20230914,165300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,165200,1081351750,4570,4570,4570,4570,0
|
|
20230914,165100,1081351750,4570,4570,4570,4570,0
|
|
20230914,165000,1081351750,4570,4570,4570,4570,0
|
|
20230914,164900,1081351750,4570,4570,4570,4570,0
|
|
20230914,164800,1081351750,4570,4570,4570,4570,0
|
|
20230914,164700,1081351750,4570,4570,4570,4570,0
|
|
20230914,164600,1081351750,4570,4570,4570,4570,0
|
|
20230914,164500,1081351750,4570,4570,4570,4570,0
|
|
20230914,164400,1081351750,4570,4570,4570,4570,0
|
|
20230914,164300,1081351750,4570,4570,4570,4570,0
|
|
20230914,164200,1081351750,4570,4570,4570,4570,0
|
|
20230914,164100,1081351750,4570,4570,4570,4570,0
|
|
20230914,164000,1081351750,4570,4570,4570,4570,0
|
|
20230914,163900,1081351750,4570,4570,4570,4570,0
|
|
20230914,163800,1081351750,4570,4570,4570,4570,0
|
|
20230914,163700,1081351750,4570,4570,4570,4570,0
|
|
20230914,163600,1081351750,4570,4570,4570,4570,0
|
|
20230914,163500,1081351750,4570,4570,4570,4570,0
|
|
20230914,163400,1081351750,4570,4570,4570,4570,0
|
|
20230914,163300,1081351750,4570,4570,4570,4570,0
|
|
20230914,163200,1081351750,4570,4570,4570,4570,0
|
|
20230914,163100,1081351750,4570,4570,4570,4570,0
|
|
20230914,163000,1081351750,4570,4570,4570,4570,0
|
|
20230914,162900,1081351750,4570,4570,4570,4570,0
|
|
20230914,162800,1081351750,4570,4570,4570,4570,0
|
|
20230914,162700,1081351750,4570,4570,4570,4570,0
|
|
20230914,162600,1081351750,4570,4570,4570,4570,0
|
|
20230914,162500,1081351750,4570,4570,4570,4570,0
|
|
20230914,162400,1081351750,4570,4570,4570,4570,0
|
|
20230914,162300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,162200,1081351750,4570,4570,4570,4570,0
|
|
20230914,162100,1081351750,4570,4570,4570,4570,0
|
|
20230914,162000,1081351750,4570,4570,4570,4570,0
|
|
20230914,161900,1081351750,4570,4570,4570,4570,0
|
|
20230914,161800,1081351750,4570,4570,4570,4570,0
|
|
20230914,161700,1081351750,4570,4570,4570,4570,0
|
|
20230914,161600,1081351750,4570,4570,4570,4570,0
|
|
20230914,161500,1081351750,4570,4570,4570,4570,0
|
|
20230914,161400,1081351750,4570,4570,4570,4570,0
|
|
20230914,161300,1081351750,4570,4570,4570,4570,0
|
|
20230914,161200,1081351750,4570,4570,4570,4570,0
|
|
20230914,161100,1081351750,4570,4570,4570,4570,0
|
|
20230914,161000,1081351750,4570,4570,4570,4570,0
|
|
20230914,160900,1081351750,4570,4570,4570,4570,0
|
|
20230914,160800,1081351750,4570,4570,4570,4570,0
|
|
20230914,160700,1081351750,4570,4570,4570,4570,0
|
|
20230914,160600,1081351750,4570,4570,4570,4570,0
|
|
20230914,160500,1081351750,4570,4570,4570,4570,0
|
|
20230914,160400,1081351750,4570,4570,4570,4570,0
|
|
20230914,160300,1081351750,4570,4570,4570,4570,0
|
|
20230914,160200,1081351750,4570,4570,4570,4570,0
|
|
20230914,160100,1081351750,4570,4570,4570,4570,0
|
|
20230914,160000,1081351750,4570,4570,4570,4570,0
|
|
20230914,155900,1081351750,4570,4570,4570,4570,0
|
|
20230914,155800,1081351750,4570,4570,4570,4570,0
|
|
20230914,155700,1081351750,4570,4570,4570,4570,0
|
|
20230914,155600,1081351750,4570,4570,4570,4570,0
|
|
20230914,155500,1081351750,4570,4570,4570,4570,0
|
|
20230914,155400,1081351750,4570,4570,4570,4570,0
|
|
20230914,155300,1081351750,4570,4570,4570,4570,4145
|
|
20230914,155200,1081351750,4570,4570,4570,4570,0
|
|
20230914,155100,1081351750,4570,4570,4570,4570,0
|
|
20230914,155000,1081351750,4570,4570,4570,4570,0
|
|
20230914,154900,1081351750,4570,4570,4570,4570,0
|
|
20230914,154800,1081351750,4570,4570,4570,4570,0
|
|
20230914,154700,1081351750,4570,4570,4570,4570,0
|
|
20230914,154600,1081351750,4570,4570,4570,4570,0
|
|
20230914,154500,1081351750,4570,4570,4570,4570,0
|
|
20230914,154400,1081351750,4570,4570,4570,4570,0
|
|
20230914,154300,1081351750,4570,4570,4570,4570,0
|
|
20230914,154200,1081351750,4570,4570,4570,4570,0
|
|
20230914,154100,1081351750,4570,4570,4570,4570,0
|
|
20230914,154000,1081351750,4570,4570,4570,4570,0
|
|
20230914,153900,1081351750,4570,4570,4570,4570,0
|
|
20230914,153800,1081351750,4570,4570,4570,4570,0
|
|
20230914,153700,1081351750,4570,4570,4570,4570,0
|
|
20230914,153600,1081351750,4570,4570,4570,4570,0
|
|
20230914,153500,1081351750,4570,4570,4570,4570,0
|
|
20230914,153400,1081351750,4570,4570,4570,4570,0
|
|
20230914,153300,1081351750,4570,4570,4570,4570,0
|
|
20230914,153200,1081351750,4570,4570,4570,4570,0
|
|
20230914,153100,1081351750,4570,4570,4570,4570,0
|
|
20230914,153000,1081351750,4570,4570,4570,4570,4145
|
|
20230914,152900,1062409100,4580,4580,4580,4580,0
|
|
20230914,152800,1062409100,4580,4580,4580,4580,0
|
|
20230914,152700,1062409100,4580,4580,4580,4580,0
|
|
20230914,152600,1062409100,4580,4580,4580,4580,0
|
|
20230914,152500,1062409100,4580,4580,4580,4580,0
|
|
20230914,152400,1062409100,4580,4580,4580,4580,0
|
|
20230914,152300,1062409100,4580,4580,4580,4580,0
|
|
20230914,152200,1062409100,4580,4580,4580,4580,0
|
|
20230914,152100,1062409100,4580,4580,4580,4580,0
|
|
20230914,152000,1062409100,4580,4580,4580,4580,0
|
|
20230914,151900,1062409100,4580,4575,4580,4565,1508
|
|
20230914,151800,1055518410,4575,4580,4580,4575,209
|
|
20230914,151700,1054561620,4570,4570,4580,4570,2940
|
|
20230914,151600,1041124365,4580,4580,4580,4560,689
|
|
20230914,151500,1037971045,4580,4555,4580,4550,132
|
|
20230914,151400,1037369595,4580,4580,4585,4555,1246
|
|
20230914,151300,1031686385,4585,4580,4585,4560,701
|
|
20230914,151200,1028483760,4580,4585,4585,4565,138
|
|
20230914,151100,1027852805,4570,4585,4585,4570,410
|
|
20230914,151000,1025974425,4585,4585,4585,4565,122
|
|
20230914,150900,1025415155,4580,4565,4585,4565,2239
|
|
20230914,150800,1015165400,4575,4570,4575,4570,917
|
|
20230914,150700,1010974145,4570,4570,4575,4570,1213
|
|
20230914,150600,1005430730,4575,4565,4575,4565,952
|
|
20230914,150500,1001084840,4565,4575,4575,4565,53
|
|
20230914,150400,1000842855,4565,4570,4570,4565,905
|
|
20230914,150300,996709320,4570,4570,4570,4570,2410
|
|
20230914,150200,985695620,4575,4575,4575,4575,439
|
|
20230914,150100,983687195,4575,4575,4575,4575,1862
|
|
20230914,150000,975168545,4575,4575,4575,4575,0
|
|
20230914,145900,975168545,4575,4575,4575,4575,0
|
|
20230914,145800,975168545,4575,4575,4575,4575,1448
|
|
20230914,145700,968543945,4580,4580,4580,4580,260
|
|
20230914,145600,967353145,4580,4575,4580,4575,620
|
|
20230914,145500,964516075,4580,4575,4580,4575,114
|
|
20230914,145400,963994005,4580,4580,4580,4580,219
|
|
20230914,145300,962990985,4580,4580,4580,4580,23
|
|
20230914,145200,962885645,4575,4575,4575,4575,800
|
|
20230914,145100,959225645,4570,4570,4570,4570,2373
|
|
20230914,145000,948381035,4570,4570,4570,4570,2659
|
|
20230914,144900,936229405,4570,4580,4580,4570,3108
|
|
20230914,144800,922025805,4570,4575,4575,4570,156
|
|
20230914,144700,921312110,4565,4560,4575,4560,1164
|
|
20230914,144600,915987370,4570,4570,4570,4570,700
|
|
20230914,144500,912788370,4575,4575,4575,4575,0
|
|
20230914,144400,912788370,4575,4560,4575,4560,29
|
|
20230914,144300,912656070,4570,4570,4570,4570,850
|
|
20230914,144200,908771570,4570,4570,4570,4570,0
|
|
20230914,144100,908771570,4570,4570,4570,4570,0
|
|
20230914,144000,908771570,4570,4565,4570,4560,4429
|
|
20230914,143900,888543145,4565,4565,4565,4565,8
|
|
20230914,143800,888506625,4565,4560,4565,4560,879
|
|
20230914,143700,884495615,4555,4555,4555,4555,210
|
|
20230914,143600,883539065,4555,4555,4555,4545,449
|
|
20230914,143500,881494070,4555,4555,4555,4555,0
|
|
20230914,143400,881494070,4555,4550,4555,4550,1301
|
|
20230914,143300,875574415,4550,4550,4550,4550,20
|
|
20230914,143200,875483415,4545,4545,4545,4545,2
|
|
20230914,143100,875474325,4550,4550,4550,4550,5
|
|
20230914,143000,875451575,4545,4545,4545,4545,19
|
|
20230914,142900,875365220,4550,4550,4550,4550,2
|
|
20230914,142800,875356120,4535,4535,4535,4535,1
|
|
20230914,142700,875351585,4550,4550,4550,4550,3
|
|
20230914,142600,875337935,4535,4545,4545,4535,50
|
|
20230914,142500,875110945,4550,4545,4550,4530,2301
|
|
20230914,142400,864673265,4545,4545,4545,4545,50
|
|
20230914,142300,864446015,4550,4550,4550,4550,0
|
|
20230914,142200,864446015,4550,4550,4550,4550,0
|
|
20230914,142100,864446015,4550,4550,4550,4550,2
|
|
20230914,142000,864436915,4545,4545,4545,4545,0
|
|
20230914,141900,864436915,4545,4545,4545,4545,0
|
|
20230914,141800,864436915,4545,4545,4545,4545,0
|
|
20230914,141700,864436915,4545,4545,4545,4545,0
|
|
20230914,141600,864436915,4545,4545,4545,4545,376
|
|
20230914,141500,862727995,4545,4545,4545,4545,454
|
|
20230914,141400,860664565,4550,4550,4550,4550,200
|
|
20230914,141300,859754565,4550,4550,4550,4550,1100
|
|
20230914,141200,854749565,4545,4545,4545,4545,0
|
|
20230914,141100,854749565,4545,4545,4545,4545,81
|
|
20230914,141000,854381420,4540,4540,4540,4540,13
|
|
20230914,140900,854322400,4550,4550,4550,4550,2
|
|
20230914,140800,854313300,4540,4545,4545,4540,2309
|
|
20230914,140700,843826165,4550,4550,4550,4550,0
|
|
20230914,140600,843826165,4550,4550,4550,4550,0
|
|
20230914,140500,843826165,4550,4550,4550,4550,0
|
|
20230914,140400,843826165,4550,4550,4550,4550,0
|
|
20230914,140300,843826165,4550,4550,4550,4550,3
|
|
20230914,140200,843812515,4550,4550,4550,4550,0
|
|
20230914,140100,843812515,4550,4550,4550,4550,0
|
|
20230914,140000,843812515,4550,4550,4550,4550,1100
|
|
20230914,135900,838807515,4550,4550,4550,4550,0
|
|
20230914,135800,838807515,4550,4550,4550,4550,0
|
|
20230914,135700,838807515,4550,4550,4550,4550,0
|
|
20230914,135600,838807515,4550,4550,4550,4550,0
|
|
20230914,135500,838807515,4550,4550,4550,4550,177
|
|
20230914,135400,838002165,4545,4545,4545,4545,300
|
|
20230914,135300,836638665,4545,4545,4545,4545,0
|
|
20230914,135200,836638665,4545,4545,4545,4545,100
|
|
20230914,135100,836184165,4545,4545,4545,4545,202
|
|
20230914,135000,835266075,4550,4550,4550,4550,20
|
|
20230914,134900,835175075,4550,4550,4550,4550,100
|
|
20230914,134800,834720075,4550,4550,4550,4550,574
|
|
20230914,134700,832108375,4550,4550,4550,4550,0
|
|
20230914,134600,832108375,4550,4550,4550,4550,0
|
|
20230914,134500,832108375,4550,4550,4550,4550,0
|
|
20230914,134400,832108375,4550,4550,4550,4550,600
|
|
20230914,134300,829378375,4550,4550,4550,4550,0
|
|
20230914,134200,829378375,4550,4550,4550,4550,502
|
|
20230914,134100,827094275,4545,4545,4545,4545,0
|
|
20230914,134000,827094275,4545,4545,4545,4545,0
|
|
20230914,133900,827094275,4545,4545,4545,4545,200
|
|
20230914,133800,826185275,4545,4550,4550,4545,600
|
|
20230914,133700,823456775,4545,4550,4550,4545,1627
|
|
20230914,133600,816057060,4550,4550,4550,4550,120
|
|
20230914,133500,815511060,4550,4550,4550,4550,200
|
|
20230914,133400,814601060,4550,4550,4550,4550,1353
|
|
20230914,133300,808444910,4550,4550,4555,4550,278
|
|
20230914,133200,807180000,4545,4550,4550,4545,1036
|
|
20230914,133100,802469450,4555,4550,4555,4550,136
|
|
20230914,133000,801850645,4550,4545,4550,4545,1529
|
|
20230914,132900,794895650,4545,4540,4545,4540,302
|
|
20230914,132800,793524560,4540,4540,4540,4540,4
|
|
20230914,132700,793506400,4540,4540,4540,4540,0
|
|
20230914,132600,793506400,4540,4540,4540,4540,0
|
|
20230914,132500,793506400,4540,4540,4540,4540,882
|
|
20230914,132400,789502120,4540,4540,4540,4540,100
|
|
20230914,132300,789048120,4530,4530,4530,4530,320
|
|
20230914,132200,787598520,4530,4530,4530,4530,35
|
|
20230914,132100,787439970,4530,4530,4530,4530,1663
|
|
20230914,132000,779906580,4535,4540,4540,4535,836
|
|
20230914,131900,776115225,4540,4545,4545,4540,262
|
|
20230914,131800,774925740,4540,4540,4540,4540,0
|
|
20230914,131700,774925740,4540,4540,4540,4540,0
|
|
20230914,131600,774925740,4540,4540,4540,4540,189
|
|
20230914,131500,774067680,4540,4540,4540,4540,12
|
|
20230914,131400,774013200,4540,4540,4540,4540,1335
|
|
20230914,131300,767952300,4540,4540,4540,4540,0
|
|
20230914,131200,767952300,4540,4540,4540,4540,1
|
|
20230914,131100,767947760,4540,4540,4540,4540,5
|
|
20230914,131000,767925060,4540,4540,4540,4540,0
|
|
20230914,130900,767925060,4540,4540,4540,4540,0
|
|
20230914,130800,767925060,4540,4540,4540,4540,31
|
|
20230914,130700,767784320,4540,4540,4540,4540,410
|
|
20230914,130600,765922920,4540,4540,4540,4540,0
|
|
20230914,130500,765922920,4540,4540,4540,4540,0
|
|
20230914,130400,765922920,4540,4540,4540,4540,0
|
|
20230914,130300,765922920,4540,4535,4540,4535,79
|
|
20230914,130200,765564435,4535,4535,4535,4535,0
|
|
20230914,130100,765564435,4535,4535,4535,4535,0
|
|
20230914,130000,765564435,4535,4535,4535,4535,0
|
|
20230914,125900,765564435,4535,4535,4535,4535,0
|
|
20230914,125800,765564435,4535,4535,4535,4535,10
|
|
20230914,125700,765519085,4540,4540,4540,4540,0
|
|
20230914,125600,765519085,4540,4540,4540,4540,0
|
|
20230914,125500,765519085,4540,4540,4540,4540,10
|
|
20230914,125400,765473685,4545,4545,4545,4545,0
|
|
20230914,125300,765473685,4545,4545,4545,4545,1
|
|
20230914,125200,765469140,4520,4520,4520,4520,0
|
|
20230914,125100,765469140,4520,4520,4520,4520,350
|
|
20230914,125000,763887140,4520,4520,4520,4520,100
|
|
20230914,124900,763435140,4545,4545,4545,4545,30
|
|
20230914,124800,763298790,4545,4545,4545,4545,0
|
|
20230914,124700,763298790,4545,4545,4545,4545,0
|
|
20230914,124600,763298790,4545,4545,4545,4545,20
|
|
20230914,124500,763207890,4540,4545,4545,4540,22
|
|
20230914,124400,763108000,4520,4520,4520,4520,1
|
|
20230914,124300,763103480,4520,4525,4525,4520,100
|
|
20230914,124200,762651475,4520,4530,4530,4520,3225
|
|
20230914,124100,748072875,4530,4530,4530,4530,10
|
|
20230914,124000,748027575,4550,4550,4550,4550,0
|
|
20230914,123900,748027575,4550,4550,4550,4550,0
|
|
20230914,123800,748027575,4550,4550,4550,4550,0
|
|
20230914,123700,748027575,4550,4550,4550,4550,1
|
|
20230914,123600,748023025,4520,4525,4525,4520,1845
|
|
20230914,123500,739674900,4530,4525,4530,4525,801
|
|
20230914,123400,736050370,4525,4535,4535,4525,2053
|
|
20230914,123300,726751270,4535,4550,4550,4535,1394
|
|
20230914,123200,720427860,4540,4540,4540,4540,28
|
|
20230914,123100,720300740,4555,4555,4555,4555,0
|
|
20230914,123000,720300740,4555,4555,4555,4555,0
|
|
20230914,122900,720300740,4555,4555,4555,4555,0
|
|
20230914,122800,720300740,4555,4555,4555,4555,0
|
|
20230914,122700,720300740,4555,4555,4555,4555,1954
|
|
20230914,122600,711400270,4560,4565,4565,4560,2676
|
|
20230914,122500,699195660,4560,4560,4560,4560,198
|
|
20230914,122400,698292780,4560,4560,4560,4560,3
|
|
20230914,122300,698279100,4560,4560,4560,4560,0
|
|
20230914,122200,698279100,4560,4555,4560,4555,12
|
|
20230914,122100,698224405,4555,4555,4555,4555,0
|
|
20230914,122000,698224405,4555,4555,4555,4555,463
|
|
20230914,121900,696115440,4555,4555,4555,4555,339
|
|
20230914,121800,694571295,4550,4555,4555,4550,107
|
|
20230914,121700,694083945,4555,4555,4555,4555,99
|
|
20230914,121600,693633000,4550,4555,4555,4550,674
|
|
20230914,121500,690563075,4555,4555,4555,4555,11
|
|
20230914,121400,690512970,4570,4570,4570,4570,0
|
|
20230914,121300,690512970,4570,4555,4570,4555,1000
|
|
20230914,121200,685948435,4560,4560,4560,4560,0
|
|
20230914,121100,685948435,4560,4560,4560,4560,0
|
|
20230914,121000,685948435,4560,4560,4560,4560,0
|
|
20230914,120900,685948435,4560,4560,4560,4560,0
|
|
20230914,120800,685948435,4560,4560,4560,4560,0
|
|
20230914,120700,685948435,4560,4560,4560,4560,0
|
|
20230914,120600,685948435,4560,4560,4560,4560,0
|
|
20230914,120500,685948435,4560,4560,4560,4560,0
|
|
20230914,120400,685948435,4560,4545,4560,4545,35
|
|
20230914,120300,685789345,4545,4545,4545,4545,66
|
|
20230914,120200,685489375,4545,4545,4545,4545,0
|
|
20230914,120100,685489375,4545,4545,4545,4545,0
|
|
20230914,120000,685489375,4545,4545,4545,4545,1
|
|
20230914,115900,685484830,4535,4535,4535,4535,0
|
|
20230914,115800,685484830,4535,4535,4535,4535,0
|
|
20230914,115700,685484830,4535,4535,4535,4535,0
|
|
20230914,115600,685484830,4535,4535,4535,4535,1
|
|
20230914,115500,685480295,4535,4535,4535,4535,0
|
|
20230914,115400,685480295,4535,4535,4535,4535,0
|
|
20230914,115300,685480295,4535,4535,4535,4535,5
|
|
20230914,115200,685457620,4535,4550,4550,4535,199
|
|
20230914,115100,684555140,4550,4550,4550,4550,99
|
|
20230914,115000,684104690,4550,4550,4550,4550,122
|
|
20230914,114900,683549590,4550,4550,4550,4550,0
|
|
20230914,114800,683549590,4550,4550,4550,4550,705
|
|
20230914,114700,680341840,4550,4550,4550,4550,0
|
|
20230914,114600,680341840,4550,4550,4550,4550,0
|
|
20230914,114500,680341840,4550,4550,4550,4550,0
|
|
20230914,114400,680341840,4550,4550,4550,4550,0
|
|
20230914,114300,680341840,4550,4550,4550,4550,0
|
|
20230914,114200,680341840,4550,4550,4550,4550,388
|
|
20230914,114100,678576440,4550,4550,4550,4550,1
|
|
20230914,114000,678571890,4550,4550,4550,4550,0
|
|
20230914,113900,678571890,4550,4545,4550,4545,581
|
|
20230914,113800,675930280,4520,4520,4520,4520,100
|
|
20230914,113700,675478280,4505,4525,4535,4505,1267
|
|
20230914,113600,669759320,4510,4525,4525,4510,2508
|
|
20230914,113500,658448210,4525,4525,4525,4525,0
|
|
20230914,113400,658448210,4525,4505,4525,4505,615
|
|
20230914,113300,655677595,4525,4525,4525,4525,1
|
|
20230914,113200,655673070,4510,4515,4515,4510,2054
|
|
20230914,113100,646406395,4510,4510,4510,4510,0
|
|
20230914,113000,646406395,4510,4510,4510,4510,0
|
|
20230914,112900,646406395,4510,4515,4515,4510,700
|
|
20230914,112800,643249095,4515,4515,4515,4515,1420
|
|
20230914,112700,636837795,4515,4515,4515,4515,7
|
|
20230914,112600,636806190,4515,4515,4515,4515,0
|
|
20230914,112500,636806190,4515,4515,4515,4515,0
|
|
20230914,112400,636806190,4515,4515,4515,4515,0
|
|
20230914,112300,636806190,4515,4515,4515,4515,205
|
|
20230914,112200,635880615,4515,4515,4515,4510,494
|
|
20230914,112100,633650210,4525,4525,4525,4525,0
|
|
20230914,112000,633650210,4525,4525,4525,4525,5
|
|
20230914,111900,633627585,4515,4515,4515,4515,90
|
|
20230914,111800,633221235,4515,4515,4515,4515,50
|
|
20230914,111700,632995485,4515,4515,4515,4515,518
|
|
20230914,111600,630656715,4515,4515,4515,4515,105
|
|
20230914,111500,630182640,4515,4515,4515,4515,79
|
|
20230914,111400,629825955,4525,4520,4525,4520,11
|
|
20230914,111300,629776185,4520,4510,4520,4510,2606
|
|
20230914,111200,618009610,4510,4515,4515,4510,320
|
|
20230914,111100,616565745,4515,4515,4515,4515,0
|
|
20230914,111000,616565745,4515,4510,4515,4510,1410
|
|
20230914,110900,610204595,4505,4505,4505,4505,0
|
|
20230914,110800,610204595,4505,4515,4515,4505,7394
|
|
20230914,110700,576867895,4515,4515,4515,4510,711
|
|
20230914,110600,573658165,4515,4515,4520,4510,2142
|
|
20230914,110500,563991020,4515,4515,4515,4515,91
|
|
20230914,110400,563580155,4515,4515,4515,4515,1200
|
|
20230914,110300,558162155,4510,4520,4520,4510,1238
|
|
20230914,110200,552572985,4515,4515,4515,4515,306
|
|
20230914,110100,551191395,4515,4525,4525,4515,363
|
|
20230914,110000,549550875,4530,4530,4530,4530,1
|
|
20230914,105900,549546345,4510,4515,4515,4510,3488
|
|
20230914,105800,533806370,4515,4530,4530,4515,4237
|
|
20230914,105700,514669560,4520,4540,4540,4520,2915
|
|
20230914,105600,501486350,4555,4555,4555,4555,0
|
|
20230914,105500,501486350,4555,4555,4555,4555,0
|
|
20230914,105400,501486350,4555,4555,4555,4555,410
|
|
20230914,105300,499618800,4555,4520,4555,4520,417
|
|
20230914,105200,497733890,4520,4555,4555,4520,5190
|
|
20230914,105100,474226400,4560,4560,4560,4560,0
|
|
20230914,105000,474226400,4560,4560,4560,4560,4
|
|
20230914,104900,474208160,4560,4560,4560,4560,1
|
|
20230914,104800,474203600,4560,4560,4560,4560,1
|
|
20230914,104700,474199040,4560,4560,4560,4560,0
|
|
20230914,104600,474199040,4560,4560,4560,4560,0
|
|
20230914,104500,474199040,4560,4560,4560,4560,10
|
|
20230914,104400,474153440,4560,4555,4560,4555,2
|
|
20230914,104300,474144325,4530,4530,4530,4530,0
|
|
20230914,104200,474144325,4530,4535,4535,4530,100
|
|
20230914,104100,473691275,4560,4560,4560,4560,0
|
|
20230914,104000,473691275,4560,4560,4560,4560,30
|
|
20230914,103900,473554475,4535,4535,4535,4535,0
|
|
20230914,103800,473554475,4535,4535,4535,4535,606
|
|
20230914,103700,470806265,4535,4535,4535,4535,54
|
|
20230914,103600,470561375,4535,4535,4535,4535,20
|
|
20230914,103500,470470675,4560,4560,4560,4560,50
|
|
20230914,103400,470242675,4565,4565,4565,4565,0
|
|
20230914,103300,470242675,4565,4565,4565,4565,0
|
|
20230914,103200,470242675,4565,4530,4565,4525,4351
|
|
20230914,103100,450543895,4530,4530,4530,4530,767
|
|
20230914,103000,447069385,4530,4530,4530,4530,0
|
|
20230914,102900,447069385,4530,4550,4550,4530,1405
|
|
20230914,102800,440693715,4535,4535,4540,4535,1024
|
|
20230914,102700,436049795,4535,4545,4545,4535,468
|
|
20230914,102600,433925110,4545,4545,4545,4545,21
|
|
20230914,102500,433829665,4550,4540,4550,4540,5
|
|
20230914,102400,433806950,4540,4540,4540,4540,1
|
|
20230914,102300,433802410,4535,4535,4535,4535,200
|
|
20230914,102200,432895410,4530,4530,4530,4530,0
|
|
20230914,102100,432895410,4530,4530,4530,4530,2077
|
|
20230914,102000,423486600,4530,4545,4545,4530,10000
|
|
20230914,101900,378175945,4550,4550,4550,4550,18
|
|
20230914,101800,378094045,4550,4550,4550,4550,0
|
|
20230914,101700,378094045,4550,4550,4550,4550,151
|
|
20230914,101600,377406995,4565,4550,4565,4550,551
|
|
20230914,101500,374899930,4550,4545,4550,4545,120
|
|
20230914,101400,374354280,4540,4540,4540,4540,0
|
|
20230914,101300,374354280,4540,4540,4540,4540,0
|
|
20230914,101200,374354280,4540,4570,4570,4540,201
|
|
20230914,101100,373435740,4540,4555,4555,4540,1784
|
|
20230914,101000,365328615,4555,4555,4555,4555,130
|
|
20230914,100900,364736465,4560,4565,4565,4560,1052
|
|
20230914,100800,359936445,4565,4565,4565,4565,685
|
|
20230914,100700,356809420,4570,4570,4575,4570,722
|
|
20230914,100600,353509805,4570,4570,4570,4570,726
|
|
20230914,100500,350191985,4570,4570,4570,4570,210
|
|
20230914,100400,349232285,4570,4570,4570,4565,526
|
|
20230914,100300,346828755,4565,4560,4565,4560,348
|
|
20230914,100200,345240185,4560,4560,4560,4560,122
|
|
20230914,100100,344683865,4560,4560,4560,4560,0
|
|
20230914,100000,344683865,4560,4560,4560,4560,0
|
|
20230914,095900,344683865,4560,4555,4560,4555,850
|
|
20230914,095800,340807915,4555,4555,4555,4555,431
|
|
20230914,095700,338844710,4555,4555,4555,4555,0
|
|
20230914,095600,338844710,4555,4555,4555,4555,0
|
|
20230914,095500,338844710,4555,4555,4555,4555,293
|
|
20230914,095400,337510095,4555,4555,4555,4555,364
|
|
20230914,095300,335852075,4555,4555,4555,4555,1
|
|
20230914,095200,335847520,4550,4550,4550,4550,1
|
|
20230914,095100,335842970,4555,4555,4555,4555,0
|
|
20230914,095000,335842970,4555,4555,4555,4555,0
|
|
20230914,094900,335842970,4555,4555,4555,4555,421
|
|
20230914,094800,333925315,4555,4540,4555,4540,35
|
|
20230914,094700,333766345,4540,4540,4540,4540,73
|
|
20230914,094600,333434925,4540,4540,4540,4540,1990
|
|
20230914,094500,324400325,4540,4545,4545,4540,473
|
|
20230914,094400,322250940,4535,4535,4535,4535,36
|
|
20230914,094300,322087680,4535,4535,4535,4535,973
|
|
20230914,094200,317675125,4535,4535,4535,4535,1369
|
|
20230914,094100,311466710,4535,4545,4545,4535,645
|
|
20230914,094000,308539555,4545,4540,4545,4540,710
|
|
20230914,093900,305316105,4540,4555,4555,4540,552
|
|
20230914,093800,302802495,4540,4540,4540,4540,2
|
|
20230914,093700,302793415,4540,4540,4540,4540,179
|
|
20230914,093600,301980755,4535,4535,4540,4535,1251
|
|
20230914,093500,296307465,4535,4535,4535,4535,1600
|
|
20230914,093400,289051465,4535,4545,4545,4535,1130
|
|
20230914,093300,283926745,4540,4540,4540,4540,96
|
|
20230914,093200,283490905,4535,4535,4535,4535,563
|
|
20230914,093100,280937700,4535,4535,4535,4535,361
|
|
20230914,093000,279300565,4560,4560,4560,4560,0
|
|
20230914,092900,279300565,4560,4540,4560,4530,1825
|
|
20230914,092800,271023535,4535,4535,4535,4535,201
|
|
20230914,092700,270112000,4535,4530,4565,4530,4249
|
|
20230914,092600,250863255,4550,4540,4550,4530,3852
|
|
20230914,092500,233385920,4550,4540,4550,4535,800
|
|
20230914,092400,229753420,4535,4540,4555,4535,1150
|
|
20230914,092300,224537035,4540,4540,4540,4540,752
|
|
20230914,092200,221122955,4540,4545,4545,4540,5293
|
|
20230914,092100,197081640,4550,4545,4555,4545,1625
|
|
20230914,092000,189686445,4545,4545,4550,4545,1465
|
|
20230914,091900,183027515,4550,4550,4550,4550,3626
|
|
20230914,091800,166529215,4545,4545,4545,4545,290
|
|
20230914,091700,165211165,4545,4550,4570,4545,2477
|
|
20230914,091600,153942430,4545,4570,4570,4545,2018
|
|
20230914,091500,144740425,4550,4550,4550,4550,1153
|
|
20230914,091400,139494275,4550,4550,4550,4550,1819
|
|
20230914,091300,131217825,4550,4550,4550,4550,742
|
|
20230914,091200,127841725,4555,4555,4555,4555,379
|
|
20230914,091100,126115380,4555,4560,4560,4555,60
|
|
20230914,091000,125842060,4555,4565,4565,4555,4811
|
|
20230914,090900,103897895,4565,4580,4580,4565,4849
|
|
20230914,090800,81714385,4580,4580,4580,4580,1
|
|
20230914,090700,81709805,4580,4540,4580,4530,3664
|
|
20230914,090600,64978970,4530,4545,4545,4530,4617
|
|
20230914,090500,44036695,4545,4550,4555,4535,3569
|
|
20230914,090400,27827210,4555,4575,4575,4555,3603
|
|
20230914,090300,11372265,4580,4580,4580,4580,4
|
|
20230914,090200,11353945,4580,4585,4585,4580,529
|
|
20230914,090100,8931080,4610,4620,4620,4610,377
|
|
20230914,090000,7190140,4620,4575,4620,4575,1316
|