603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,185900,1416375975,4300,4300,4300,4300,0
|
|
20230912,185800,1416375975,4300,4300,4300,4300,0
|
|
20230912,185700,1416375975,4300,4300,4300,4300,0
|
|
20230912,185600,1416375975,4300,4300,4300,4300,0
|
|
20230912,185500,1416375975,4300,4300,4300,4300,0
|
|
20230912,185400,1416375975,4300,4300,4300,4300,0
|
|
20230912,185300,1416375975,4300,4300,4300,4300,0
|
|
20230912,185200,1416375975,4300,4300,4300,4300,0
|
|
20230912,185100,1416375975,4300,4300,4300,4300,0
|
|
20230912,185000,1416375975,4300,4300,4300,4300,0
|
|
20230912,184900,1416375975,4300,4300,4300,4300,0
|
|
20230912,184800,1416375975,4300,4300,4300,4300,0
|
|
20230912,184700,1416375975,4300,4300,4300,4300,0
|
|
20230912,184600,1416375975,4300,4300,4300,4300,0
|
|
20230912,184500,1416375975,4300,4300,4300,4300,0
|
|
20230912,184400,1416375975,4300,4300,4300,4300,0
|
|
20230912,184300,1416375975,4300,4300,4300,4300,0
|
|
20230912,184200,1416375975,4300,4300,4300,4300,0
|
|
20230912,184100,1416375975,4300,4300,4300,4300,0
|
|
20230912,184000,1416375975,4300,4300,4300,4300,0
|
|
20230912,183900,1416375975,4300,4300,4300,4300,0
|
|
20230912,183800,1416375975,4300,4300,4300,4300,0
|
|
20230912,183700,1416375975,4300,4300,4300,4300,0
|
|
20230912,183600,1416375975,4300,4300,4300,4300,0
|
|
20230912,183500,1416375975,4300,4300,4300,4300,0
|
|
20230912,183400,1416375975,4300,4300,4300,4300,0
|
|
20230912,183300,1416375975,4300,4300,4300,4300,0
|
|
20230912,183200,1416375975,4300,4300,4300,4300,0
|
|
20230912,183100,1416375975,4300,4300,4300,4300,0
|
|
20230912,183000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,182900,1416375975,4300,4300,4300,4300,0
|
|
20230912,182800,1416375975,4300,4300,4300,4300,0
|
|
20230912,182700,1416375975,4300,4300,4300,4300,0
|
|
20230912,182600,1416375975,4300,4300,4300,4300,0
|
|
20230912,182500,1416375975,4300,4300,4300,4300,0
|
|
20230912,182400,1416375975,4300,4300,4300,4300,0
|
|
20230912,182300,1416375975,4300,4300,4300,4300,0
|
|
20230912,182200,1416375975,4300,4300,4300,4300,0
|
|
20230912,182100,1416375975,4300,4300,4300,4300,0
|
|
20230912,182000,1416375975,4300,4300,4300,4300,0
|
|
20230912,181900,1416375975,4300,4300,4300,4300,0
|
|
20230912,181800,1416375975,4300,4300,4300,4300,0
|
|
20230912,181700,1416375975,4300,4300,4300,4300,0
|
|
20230912,181600,1416375975,4300,4300,4300,4300,0
|
|
20230912,181500,1416375975,4300,4300,4300,4300,0
|
|
20230912,181400,1416375975,4300,4300,4300,4300,0
|
|
20230912,181300,1416375975,4300,4300,4300,4300,0
|
|
20230912,181200,1416375975,4300,4300,4300,4300,0
|
|
20230912,181100,1416375975,4300,4300,4300,4300,0
|
|
20230912,181000,1416375975,4300,4300,4300,4300,0
|
|
20230912,180900,1416375975,4300,4300,4300,4300,0
|
|
20230912,180800,1416375975,4300,4300,4300,4300,0
|
|
20230912,180700,1416375975,4300,4300,4300,4300,0
|
|
20230912,180600,1416375975,4300,4300,4300,4300,0
|
|
20230912,180500,1416375975,4300,4300,4300,4300,0
|
|
20230912,180400,1416375975,4300,4300,4300,4300,0
|
|
20230912,180300,1416375975,4300,4300,4300,4300,0
|
|
20230912,180200,1416375975,4300,4300,4300,4300,0
|
|
20230912,180100,1416375975,4300,4300,4300,4300,0
|
|
20230912,180000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,175900,1416375975,4300,4300,4300,4300,0
|
|
20230912,175800,1416375975,4300,4300,4300,4300,0
|
|
20230912,175700,1416375975,4300,4300,4300,4300,0
|
|
20230912,175600,1416375975,4300,4300,4300,4300,0
|
|
20230912,175500,1416375975,4300,4300,4300,4300,0
|
|
20230912,175400,1416375975,4300,4300,4300,4300,0
|
|
20230912,175300,1416375975,4300,4300,4300,4300,0
|
|
20230912,175200,1416375975,4300,4300,4300,4300,0
|
|
20230912,175100,1416375975,4300,4300,4300,4300,0
|
|
20230912,175000,1416375975,4300,4300,4300,4300,0
|
|
20230912,174900,1416375975,4300,4300,4300,4300,0
|
|
20230912,174800,1416375975,4300,4300,4300,4300,0
|
|
20230912,174700,1416375975,4300,4300,4300,4300,0
|
|
20230912,174600,1416375975,4300,4300,4300,4300,0
|
|
20230912,174500,1416375975,4300,4300,4300,4300,0
|
|
20230912,174400,1416375975,4300,4300,4300,4300,0
|
|
20230912,174300,1416375975,4300,4300,4300,4300,0
|
|
20230912,174200,1416375975,4300,4300,4300,4300,0
|
|
20230912,174100,1416375975,4300,4300,4300,4300,0
|
|
20230912,174000,1416375975,4300,4300,4300,4300,0
|
|
20230912,173900,1416375975,4300,4300,4300,4300,0
|
|
20230912,173800,1416375975,4300,4300,4300,4300,0
|
|
20230912,173700,1416375975,4300,4300,4300,4300,0
|
|
20230912,173600,1416375975,4300,4300,4300,4300,0
|
|
20230912,173500,1416375975,4300,4300,4300,4300,0
|
|
20230912,173400,1416375975,4300,4300,4300,4300,0
|
|
20230912,173300,1416375975,4300,4300,4300,4300,0
|
|
20230912,173200,1416375975,4300,4300,4300,4300,0
|
|
20230912,173100,1416375975,4300,4300,4300,4300,0
|
|
20230912,173000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,172900,1416375975,4300,4300,4300,4300,0
|
|
20230912,172800,1416375975,4300,4300,4300,4300,0
|
|
20230912,172700,1416375975,4300,4300,4300,4300,0
|
|
20230912,172600,1416375975,4300,4300,4300,4300,0
|
|
20230912,172500,1416375975,4300,4300,4300,4300,0
|
|
20230912,172400,1416375975,4300,4300,4300,4300,0
|
|
20230912,172300,1416375975,4300,4300,4300,4300,0
|
|
20230912,172200,1416375975,4300,4300,4300,4300,0
|
|
20230912,172100,1416375975,4300,4300,4300,4300,0
|
|
20230912,172000,1416375975,4300,4300,4300,4300,0
|
|
20230912,171900,1416375975,4300,4300,4300,4300,0
|
|
20230912,171800,1416375975,4300,4300,4300,4300,0
|
|
20230912,171700,1416375975,4300,4300,4300,4300,0
|
|
20230912,171600,1416375975,4300,4300,4300,4300,0
|
|
20230912,171500,1416375975,4300,4300,4300,4300,0
|
|
20230912,171400,1416375975,4300,4300,4300,4300,0
|
|
20230912,171300,1416375975,4300,4300,4300,4300,0
|
|
20230912,171200,1416375975,4300,4300,4300,4300,0
|
|
20230912,171100,1416375975,4300,4300,4300,4300,0
|
|
20230912,171000,1416375975,4300,4300,4300,4300,0
|
|
20230912,170900,1416375975,4300,4300,4300,4300,0
|
|
20230912,170800,1416375975,4300,4300,4300,4300,0
|
|
20230912,170700,1416375975,4300,4300,4300,4300,0
|
|
20230912,170600,1416375975,4300,4300,4300,4300,0
|
|
20230912,170500,1416375975,4300,4300,4300,4300,0
|
|
20230912,170400,1416375975,4300,4300,4300,4300,0
|
|
20230912,170300,1416375975,4300,4300,4300,4300,0
|
|
20230912,170200,1416375975,4300,4300,4300,4300,0
|
|
20230912,170100,1416375975,4300,4300,4300,4300,0
|
|
20230912,170000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,165900,1416375975,4300,4300,4300,4300,0
|
|
20230912,165800,1416375975,4300,4300,4300,4300,0
|
|
20230912,165700,1416375975,4300,4300,4300,4300,0
|
|
20230912,165600,1416375975,4300,4300,4300,4300,0
|
|
20230912,165500,1416375975,4300,4300,4300,4300,0
|
|
20230912,165400,1416375975,4300,4300,4300,4300,0
|
|
20230912,165300,1416375975,4300,4300,4300,4300,0
|
|
20230912,165200,1416375975,4300,4300,4300,4300,0
|
|
20230912,165100,1416375975,4300,4300,4300,4300,0
|
|
20230912,165000,1416375975,4300,4300,4300,4300,0
|
|
20230912,164900,1416375975,4300,4300,4300,4300,0
|
|
20230912,164800,1416375975,4300,4300,4300,4300,0
|
|
20230912,164700,1416375975,4300,4300,4300,4300,0
|
|
20230912,164600,1416375975,4300,4300,4300,4300,0
|
|
20230912,164500,1416375975,4300,4300,4300,4300,0
|
|
20230912,164400,1416375975,4300,4300,4300,4300,0
|
|
20230912,164300,1416375975,4300,4300,4300,4300,0
|
|
20230912,164200,1416375975,4300,4300,4300,4300,0
|
|
20230912,164100,1416375975,4300,4300,4300,4300,0
|
|
20230912,164000,1416375975,4300,4300,4300,4300,0
|
|
20230912,163900,1416375975,4300,4300,4300,4300,0
|
|
20230912,163800,1416375975,4300,4300,4300,4300,0
|
|
20230912,163700,1416375975,4300,4300,4300,4300,0
|
|
20230912,163600,1416375975,4300,4300,4300,4300,0
|
|
20230912,163500,1416375975,4300,4300,4300,4300,0
|
|
20230912,163400,1416375975,4300,4300,4300,4300,0
|
|
20230912,163300,1416375975,4300,4300,4300,4300,0
|
|
20230912,163200,1416375975,4300,4300,4300,4300,0
|
|
20230912,163100,1416375975,4300,4300,4300,4300,0
|
|
20230912,163000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,162900,1416375975,4300,4300,4300,4300,0
|
|
20230912,162800,1416375975,4300,4300,4300,4300,0
|
|
20230912,162700,1416375975,4300,4300,4300,4300,0
|
|
20230912,162600,1416375975,4300,4300,4300,4300,0
|
|
20230912,162500,1416375975,4300,4300,4300,4300,0
|
|
20230912,162400,1416375975,4300,4300,4300,4300,0
|
|
20230912,162300,1416375975,4300,4300,4300,4300,0
|
|
20230912,162200,1416375975,4300,4300,4300,4300,0
|
|
20230912,162100,1416375975,4300,4300,4300,4300,0
|
|
20230912,162000,1416375975,4300,4300,4300,4300,0
|
|
20230912,161900,1416375975,4300,4300,4300,4300,0
|
|
20230912,161800,1416375975,4300,4300,4300,4300,0
|
|
20230912,161700,1416375975,4300,4300,4300,4300,0
|
|
20230912,161600,1416375975,4300,4300,4300,4300,0
|
|
20230912,161500,1416375975,4300,4300,4300,4300,0
|
|
20230912,161400,1416375975,4300,4300,4300,4300,0
|
|
20230912,161300,1416375975,4300,4300,4300,4300,0
|
|
20230912,161200,1416375975,4300,4300,4300,4300,0
|
|
20230912,161100,1416375975,4300,4300,4300,4300,0
|
|
20230912,161000,1416375975,4300,4300,4300,4300,0
|
|
20230912,160900,1416375975,4300,4300,4300,4300,0
|
|
20230912,160800,1416375975,4300,4300,4300,4300,0
|
|
20230912,160700,1416375975,4300,4300,4300,4300,0
|
|
20230912,160600,1416375975,4300,4300,4300,4300,0
|
|
20230912,160500,1416375975,4300,4300,4300,4300,0
|
|
20230912,160400,1416375975,4300,4300,4300,4300,0
|
|
20230912,160300,1416375975,4300,4300,4300,4300,0
|
|
20230912,160200,1416375975,4300,4300,4300,4300,0
|
|
20230912,160100,1416375975,4300,4300,4300,4300,0
|
|
20230912,160000,1416375975,4300,4300,4300,4300,1792
|
|
20230912,155900,1416375975,4300,4300,4300,4300,0
|
|
20230912,155800,1416375975,4300,4300,4300,4300,0
|
|
20230912,155700,1416375975,4300,4300,4300,4300,0
|
|
20230912,155600,1416375975,4300,4300,4300,4300,0
|
|
20230912,155500,1416375975,4300,4300,4300,4300,0
|
|
20230912,155400,1416375975,4300,4300,4300,4300,0
|
|
20230912,155300,1416375975,4300,4300,4300,4300,0
|
|
20230912,155200,1416375975,4300,4300,4300,4300,0
|
|
20230912,155100,1416375975,4300,4300,4300,4300,0
|
|
20230912,155000,1416375975,4300,4300,4300,4300,0
|
|
20230912,154900,1416375975,4300,4300,4300,4300,0
|
|
20230912,154800,1416375975,4300,4300,4300,4300,0
|
|
20230912,154700,1416375975,4300,4300,4300,4300,0
|
|
20230912,154600,1416375975,4300,4300,4300,4300,0
|
|
20230912,154500,1416375975,4300,4300,4300,4300,0
|
|
20230912,154400,1416375975,4300,4300,4300,4300,0
|
|
20230912,154300,1416375975,4300,4300,4300,4300,0
|
|
20230912,154200,1416375975,4300,4300,4300,4300,0
|
|
20230912,154100,1416375975,4300,4300,4300,4300,0
|
|
20230912,154000,1416375975,4300,4300,4300,4300,0
|
|
20230912,153900,1416375975,4300,4300,4300,4300,0
|
|
20230912,153800,1416375975,4300,4300,4300,4300,0
|
|
20230912,153700,1416375975,4300,4300,4300,4300,0
|
|
20230912,153600,1416375975,4300,4300,4300,4300,0
|
|
20230912,153500,1416375975,4300,4300,4300,4300,0
|
|
20230912,153400,1416375975,4300,4300,4300,4300,0
|
|
20230912,153300,1416375975,4300,4300,4300,4300,0
|
|
20230912,153200,1416375975,4300,4300,4300,4300,0
|
|
20230912,153100,1416375975,4300,4300,4300,4300,0
|
|
20230912,153000,1416375975,4300,4300,4300,4300,3584
|
|
20230912,152900,1408670375,4300,4300,4300,4300,0
|
|
20230912,152800,1408670375,4300,4300,4300,4300,0
|
|
20230912,152700,1408670375,4300,4300,4300,4300,0
|
|
20230912,152600,1408670375,4300,4300,4300,4300,0
|
|
20230912,152500,1408670375,4300,4300,4300,4300,0
|
|
20230912,152400,1408670375,4300,4300,4300,4300,0
|
|
20230912,152300,1408670375,4300,4300,4300,4300,0
|
|
20230912,152200,1408670375,4300,4300,4300,4300,0
|
|
20230912,152100,1408670375,4300,4300,4300,4300,0
|
|
20230912,152000,1408670375,4300,4300,4300,4300,0
|
|
20230912,151900,1408670375,4300,4300,4305,4300,100
|
|
20230912,151800,1408240365,4300,4300,4300,4300,13
|
|
20230912,151700,1408184465,4300,4305,4305,4300,82
|
|
20230912,151600,1407831855,4300,4300,4300,4300,127
|
|
20230912,151500,1407285755,4300,4305,4305,4300,12
|
|
20230912,151400,1407234145,4300,4310,4310,4300,346
|
|
20230912,151300,1405744010,4305,4305,4310,4305,112
|
|
20230912,151200,1405261840,4300,4300,4305,4300,65
|
|
20230912,151100,1404982330,4300,4300,4300,4300,11
|
|
20230912,151000,1404935030,4300,4300,4305,4300,72
|
|
20230912,150900,1404625280,4305,4290,4305,4290,13
|
|
20230912,150800,1404569480,4290,4285,4305,4285,13
|
|
20230912,150700,1404513685,4305,4310,4310,4285,37
|
|
20230912,150600,1404354910,4285,4310,4310,4285,34
|
|
20230912,150500,1404209070,4285,4285,4285,4285,11
|
|
20230912,150400,1404161935,4310,4285,4310,4285,845
|
|
20230912,150300,1400536815,4285,4290,4290,4285,363
|
|
20230912,150200,1398981035,4290,4290,4290,4290,11
|
|
20230912,150100,1398933845,4290,4290,4290,4290,13
|
|
20230912,150000,1398878075,4290,4290,4290,4290,195
|
|
20230912,145900,1398041525,4290,4315,4315,4290,18
|
|
20230912,145800,1397964105,4290,4290,4290,4290,11
|
|
20230912,145700,1397916915,4290,4290,4290,4290,10
|
|
20230912,145600,1397874015,4290,4290,4290,4290,11
|
|
20230912,145500,1397826825,4290,4295,4295,4290,998
|
|
20230912,145400,1393540465,4295,4295,4295,4295,11
|
|
20230912,145300,1393493220,4295,4300,4300,4295,11
|
|
20230912,145200,1393445965,4295,4295,4295,4295,10
|
|
20230912,145100,1393403015,4295,4310,4335,4295,475
|
|
20230912,145000,1391349205,4310,4310,4310,4310,66
|
|
20230912,144900,1391064745,4290,4290,4290,4290,124
|
|
20230912,144800,1390532785,4290,4310,4310,4290,11
|
|
20230912,144700,1390485575,4290,4290,4290,4290,11
|
|
20230912,144600,1390438385,4290,4300,4300,4290,785
|
|
20230912,144500,1387069860,4300,4300,4300,4300,50
|
|
20230912,144400,1386854860,4310,4310,4310,4310,100
|
|
20230912,144300,1386423860,4310,4310,4310,4310,0
|
|
20230912,144200,1386423860,4310,4310,4310,4310,0
|
|
20230912,144100,1386423860,4310,4310,4310,4310,0
|
|
20230912,144000,1386423860,4310,4310,4310,4310,0
|
|
20230912,143900,1386423860,4310,4310,4310,4310,0
|
|
20230912,143800,1386423860,4310,4310,4310,4310,0
|
|
20230912,143700,1386423860,4310,4310,4310,4310,0
|
|
20230912,143600,1386423860,4310,4310,4310,4310,790
|
|
20230912,143500,1383018960,4300,4300,4300,4300,0
|
|
20230912,143400,1383018960,4300,4300,4300,4300,0
|
|
20230912,143300,1383018960,4300,4295,4300,4295,447
|
|
20230912,143200,1381097610,4300,4300,4300,4300,30
|
|
20230912,143100,1380968610,4295,4300,4300,4295,239
|
|
20230912,143000,1379942075,4300,4305,4305,4300,100
|
|
20230912,142900,1379512070,4300,4300,4300,4300,0
|
|
20230912,142800,1379512070,4300,4300,4300,4300,0
|
|
20230912,142700,1379512070,4300,4300,4300,4300,0
|
|
20230912,142600,1379512070,4300,4305,4305,4300,228
|
|
20230912,142500,1378531655,4300,4300,4300,4300,0
|
|
20230912,142400,1378531655,4300,4300,4300,4300,1
|
|
20230912,142300,1378527355,4310,4310,4310,4310,18
|
|
20230912,142200,1378449775,4310,4310,4310,4310,1
|
|
20230912,142100,1378445465,4295,4305,4305,4295,2060
|
|
20230912,142000,1369591035,4315,4315,4315,4315,0
|
|
20230912,141900,1369591035,4315,4315,4315,4315,20
|
|
20230912,141800,1369504735,4315,4315,4315,4315,0
|
|
20230912,141700,1369504735,4315,4315,4315,4315,0
|
|
20230912,141600,1369504735,4315,4315,4315,4315,0
|
|
20230912,141500,1369504735,4315,4315,4315,4315,11
|
|
20230912,141400,1369457270,4315,4315,4315,4315,5
|
|
20230912,141300,1369435695,4315,4315,4315,4315,0
|
|
20230912,141200,1369435695,4315,4315,4315,4315,0
|
|
20230912,141100,1369435695,4315,4315,4315,4315,0
|
|
20230912,141000,1369435695,4315,4315,4315,4315,0
|
|
20230912,140900,1369435695,4315,4315,4315,4315,2
|
|
20230912,140800,1369427065,4300,4305,4305,4300,310
|
|
20230912,140700,1368093760,4300,4300,4300,4300,0
|
|
20230912,140600,1368093760,4300,4300,4300,4300,0
|
|
20230912,140500,1368093760,4300,4300,4300,4300,0
|
|
20230912,140400,1368093760,4300,4300,4300,4300,0
|
|
20230912,140300,1368093760,4300,4300,4300,4300,0
|
|
20230912,140200,1368093760,4300,4300,4300,4300,9
|
|
20230912,140100,1368055060,4310,4310,4310,4310,573
|
|
20230912,140000,1365585430,4310,4310,4310,4310,0
|
|
20230912,135900,1365585430,4310,4310,4310,4310,0
|
|
20230912,135800,1365585430,4310,4310,4310,4310,20
|
|
20230912,135700,1365499230,4320,4335,4335,4320,31
|
|
20230912,135600,1365365295,4340,4340,4340,4340,0
|
|
20230912,135500,1365365295,4340,4340,4340,4340,0
|
|
20230912,135400,1365365295,4340,4340,4345,4340,10
|
|
20230912,135300,1365321870,4345,4340,4345,4340,28
|
|
20230912,135200,1365200240,4310,4310,4310,4310,0
|
|
20230912,135100,1365200240,4310,4310,4310,4310,0
|
|
20230912,135000,1365200240,4310,4310,4310,4310,0
|
|
20230912,134900,1365200240,4310,4310,4310,4310,22
|
|
20230912,134800,1365105420,4310,4310,4310,4310,975
|
|
20230912,134700,1360903170,4310,4315,4315,4310,1004
|
|
20230912,134600,1356574735,4315,4315,4315,4315,44
|
|
20230912,134500,1356384875,4315,4315,4315,4315,0
|
|
20230912,134400,1356384875,4315,4315,4315,4315,377
|
|
20230912,134300,1354758120,4315,4315,4315,4315,0
|
|
20230912,134200,1354758120,4315,4315,4315,4315,0
|
|
20230912,134100,1354758120,4315,4335,4335,4315,190
|
|
20230912,134000,1353937320,4340,4340,4340,4340,0
|
|
20230912,133900,1353937320,4340,4340,4340,4340,0
|
|
20230912,133800,1353937320,4340,4340,4340,4340,1
|
|
20230912,133700,1353932980,4340,4340,4340,4340,20
|
|
20230912,133600,1353846180,4340,4340,4340,4340,0
|
|
20230912,133500,1353846180,4340,4315,4340,4315,4
|
|
20230912,133400,1353828870,4340,4340,4340,4340,0
|
|
20230912,133300,1353828870,4340,4340,4340,4340,0
|
|
20230912,133200,1353828870,4340,4315,4340,4315,2343
|
|
20230912,133100,1343718575,4315,4315,4315,4315,1920
|
|
20230912,133000,1335433775,4315,4315,4315,4315,20
|
|
20230912,132900,1335347475,4340,4330,4340,4330,4
|
|
20230912,132800,1335330135,4315,4330,4330,4300,5250
|
|
20230912,132700,1312750750,4330,4330,4330,4330,36
|
|
20230912,132600,1312594870,4335,4335,4335,4335,0
|
|
20230912,132500,1312594870,4335,4335,4335,4335,1
|
|
20230912,132400,1312590535,4340,4340,4340,4340,0
|
|
20230912,132300,1312590535,4340,4355,4355,4340,46
|
|
20230912,132200,1312390240,4360,4360,4360,4360,0
|
|
20230912,132100,1312390240,4360,4360,4360,4360,20
|
|
20230912,132000,1312303040,4360,4360,4360,4360,50
|
|
20230912,131900,1312085040,4355,4360,4360,4355,3
|
|
20230912,131800,1312071970,4360,4335,4360,4335,63
|
|
20230912,131700,1311798755,4335,4335,4335,4335,1
|
|
20230912,131600,1311794420,4335,4335,4335,4335,0
|
|
20230912,131500,1311794420,4335,4350,4380,4335,81
|
|
20230912,131400,1311442490,4385,4355,4385,4355,47
|
|
20230912,131300,1311237600,4385,4330,4385,4330,221
|
|
20230912,131200,1310277465,4300,4310,4310,4300,635
|
|
20230912,131100,1307544750,4330,4325,4330,4315,412
|
|
20230912,131000,1305765465,4320,4320,4320,4320,0
|
|
20230912,130900,1305765465,4320,4335,4335,4320,931
|
|
20230912,130800,1301742750,4335,4330,4340,4330,145
|
|
20230912,130700,1301114775,4330,4350,4350,4330,748
|
|
20230912,130600,1297867690,4350,4350,4350,4350,302
|
|
20230912,130500,1296553990,4355,4355,4355,4355,10
|
|
20230912,130400,1296510440,4355,4375,4375,4355,2671
|
|
20230912,130300,1284863690,4380,4380,4380,4380,23
|
|
20230912,130200,1284762950,4380,4380,4380,4380,0
|
|
20230912,130100,1284762950,4380,4380,4380,4380,187
|
|
20230912,130000,1283943890,4380,4380,4380,4380,0
|
|
20230912,125900,1283943890,4380,4380,4380,4380,55
|
|
20230912,125800,1283702990,4380,4380,4380,4380,54
|
|
20230912,125700,1283466470,4375,4375,4375,4375,0
|
|
20230912,125600,1283466470,4375,4375,4375,4375,100
|
|
20230912,125500,1283028970,4375,4375,4375,4375,0
|
|
20230912,125400,1283028970,4375,4375,4375,4375,0
|
|
20230912,125300,1283028970,4375,4375,4375,4375,0
|
|
20230912,125200,1283028970,4375,4375,4375,4375,22
|
|
20230912,125100,1282932720,4375,4375,4375,4375,77
|
|
20230912,125000,1282595845,4375,4375,4375,4375,0
|
|
20230912,124900,1282595845,4375,4370,4380,4370,1133
|
|
20230912,124800,1277644620,4370,4380,4380,4370,401
|
|
20230912,124700,1275891840,4380,4380,4380,4375,31
|
|
20230912,124600,1275756085,4380,4390,4390,4380,11
|
|
20230912,124500,1275707805,4390,4395,4395,4390,275
|
|
20230912,124400,1274499190,4395,4395,4395,4395,0
|
|
20230912,124300,1274499190,4395,4395,4395,4395,0
|
|
20230912,124200,1274499190,4395,4395,4395,4395,0
|
|
20230912,124100,1274499190,4395,4395,4395,4395,0
|
|
20230912,124000,1274499190,4395,4395,4395,4395,0
|
|
20230912,123900,1274499190,4395,4395,4395,4395,0
|
|
20230912,123800,1274499190,4395,4395,4395,4395,4
|
|
20230912,123700,1274481610,4395,4395,4395,4395,0
|
|
20230912,123600,1274481610,4395,4395,4395,4395,0
|
|
20230912,123500,1274481610,4395,4395,4395,4390,38
|
|
20230912,123400,1274314725,4395,4395,4395,4395,4
|
|
20230912,123300,1274297145,4395,4395,4395,4395,0
|
|
20230912,123200,1274297145,4395,4395,4395,4395,0
|
|
20230912,123100,1274297145,4395,4395,4395,4395,0
|
|
20230912,123000,1274297145,4395,4395,4395,4395,0
|
|
20230912,122900,1274297145,4395,4390,4395,4390,16
|
|
20230912,122800,1274226855,4385,4385,4385,4385,0
|
|
20230912,122700,1274226855,4385,4385,4385,4385,0
|
|
20230912,122600,1274226855,4385,4385,4385,4385,3
|
|
20230912,122500,1274213700,4385,4385,4385,4385,0
|
|
20230912,122400,1274213700,4385,4385,4385,4385,0
|
|
20230912,122300,1274213700,4385,4385,4385,4385,0
|
|
20230912,122200,1274213700,4385,4385,4385,4385,0
|
|
20230912,122100,1274213700,4385,4385,4385,4385,0
|
|
20230912,122000,1274213700,4385,4385,4385,4385,0
|
|
20230912,121900,1274213700,4385,4385,4385,4385,0
|
|
20230912,121800,1274213700,4385,4375,4385,4375,114
|
|
20230912,121700,1273714940,4390,4390,4390,4390,0
|
|
20230912,121600,1273714940,4390,4390,4390,4390,1
|
|
20230912,121500,1273710550,4375,4375,4375,4375,0
|
|
20230912,121400,1273710550,4375,4375,4375,4375,0
|
|
20230912,121300,1273710550,4375,4375,4375,4375,2
|
|
20230912,121200,1273701800,4395,4395,4395,4395,0
|
|
20230912,121100,1273701800,4395,4395,4395,4395,0
|
|
20230912,121000,1273701800,4395,4395,4395,4395,0
|
|
20230912,120900,1273701800,4395,4395,4395,4395,0
|
|
20230912,120800,1273701800,4395,4395,4395,4395,0
|
|
20230912,120700,1273701800,4395,4395,4395,4395,0
|
|
20230912,120600,1273701800,4395,4395,4395,4395,0
|
|
20230912,120500,1273701800,4395,4395,4395,4395,0
|
|
20230912,120400,1273701800,4395,4395,4395,4395,0
|
|
20230912,120300,1273701800,4395,4395,4395,4395,0
|
|
20230912,120200,1273701800,4395,4395,4395,4395,0
|
|
20230912,120100,1273701800,4395,4395,4395,4395,0
|
|
20230912,120000,1273701800,4395,4395,4395,4395,0
|
|
20230912,115900,1273701800,4395,4395,4395,4395,0
|
|
20230912,115800,1273701800,4395,4390,4395,4390,277
|
|
20230912,115700,1272485765,4375,4375,4375,4375,229
|
|
20230912,115600,1271483890,4375,4365,4375,4365,511
|
|
20230912,115500,1269253365,4365,4365,4365,4365,41
|
|
20230912,115400,1269074400,4375,4375,4375,4375,7
|
|
20230912,115300,1269043775,4370,4375,4375,4370,131
|
|
20230912,115200,1268470685,4380,4380,4380,4380,52
|
|
20230912,115100,1268242925,4385,4385,4385,4385,0
|
|
20230912,115000,1268242925,4385,4385,4385,4385,3
|
|
20230912,114900,1268229770,4390,4390,4390,4390,1
|
|
20230912,114800,1268225380,4390,4390,4390,4390,3
|
|
20230912,114700,1268212210,4390,4390,4390,4390,0
|
|
20230912,114600,1268212210,4390,4385,4390,4385,2
|
|
20230912,114500,1268203435,4390,4390,4390,4390,0
|
|
20230912,114400,1268203435,4390,4390,4390,4390,34
|
|
20230912,114300,1268054175,4390,4390,4390,4390,0
|
|
20230912,114200,1268054175,4390,4390,4390,4390,0
|
|
20230912,114100,1268054175,4390,4390,4390,4390,0
|
|
20230912,114000,1268054175,4390,4390,4390,4390,0
|
|
20230912,113900,1268054175,4390,4380,4390,4365,2110
|
|
20230912,113800,1258832020,4380,4380,4380,4380,4
|
|
20230912,113700,1258814500,4390,4390,4390,4390,0
|
|
20230912,113600,1258814500,4390,4390,4390,4390,0
|
|
20230912,113500,1258814500,4390,4390,4390,4390,266
|
|
20230912,113400,1257646760,4390,4390,4390,4390,35
|
|
20230912,113300,1257493110,4375,4380,4380,4375,755
|
|
20230912,113200,1254188265,4390,4390,4390,4390,222
|
|
20230912,113100,1253213685,4390,4385,4390,4385,201
|
|
20230912,113000,1252332295,4385,4385,4385,4385,0
|
|
20230912,112900,1252332295,4385,4385,4385,4385,0
|
|
20230912,112800,1252332295,4385,4385,4385,4385,0
|
|
20230912,112700,1252332295,4385,4385,4385,4385,0
|
|
20230912,112600,1252332295,4385,4385,4385,4385,0
|
|
20230912,112500,1252332295,4385,4385,4385,4385,0
|
|
20230912,112400,1252332295,4385,4385,4385,4385,323
|
|
20230912,112300,1250915940,4390,4390,4390,4390,0
|
|
20230912,112200,1250915940,4390,4390,4390,4390,0
|
|
20230912,112100,1250915940,4390,4390,4390,4390,0
|
|
20230912,112000,1250915940,4390,4390,4390,4390,0
|
|
20230912,111900,1250915940,4390,4390,4390,4390,1
|
|
20230912,111800,1250911550,4370,4375,4375,4370,50
|
|
20230912,111700,1250693030,4365,4385,4385,4365,1368
|
|
20230912,111600,1244706495,4390,4390,4390,4390,100
|
|
20230912,111500,1244267495,4375,4375,4375,4375,100
|
|
20230912,111400,1243829995,4370,4370,4370,4370,0
|
|
20230912,111300,1243829995,4370,4390,4390,4370,201
|
|
20230912,111200,1242951420,4385,4385,4385,4385,0
|
|
20230912,111100,1242951420,4385,4385,4385,4385,0
|
|
20230912,111000,1242951420,4385,4385,4385,4385,20
|
|
20230912,110900,1242863720,4390,4390,4390,4390,0
|
|
20230912,110800,1242863720,4390,4390,4390,4390,0
|
|
20230912,110700,1242863720,4390,4390,4390,4390,10
|
|
20230912,110600,1242819820,4395,4395,4395,4395,11
|
|
20230912,110500,1242771475,4380,4380,4380,4380,0
|
|
20230912,110400,1242771475,4380,4380,4380,4380,0
|
|
20230912,110300,1242771475,4380,4380,4380,4380,0
|
|
20230912,110200,1242771475,4380,4380,4380,4380,0
|
|
20230912,110100,1242771475,4380,4390,4390,4380,550
|
|
20230912,110000,1240361765,4440,4405,4440,4405,4695
|
|
20230912,105900,1219564260,4400,4390,4400,4370,445
|
|
20230912,105800,1217609590,4365,4390,4390,4365,250
|
|
20230912,105700,1216517305,4395,4395,4395,4395,0
|
|
20230912,105600,1216517305,4395,4395,4395,4395,0
|
|
20230912,105500,1216517305,4395,4395,4395,4395,0
|
|
20230912,105400,1216517305,4395,4385,4395,4365,1104
|
|
20230912,105300,1211696985,4390,4390,4390,4390,0
|
|
20230912,105200,1211696985,4390,4390,4390,4390,3
|
|
20230912,105100,1211683815,4395,4395,4400,4395,3
|
|
20230912,105000,1211670625,4375,4375,4375,4375,0
|
|
20230912,104900,1211670625,4375,4375,4375,4370,151
|
|
20230912,104800,1211010295,4370,4370,4370,4370,1
|
|
20230912,104700,1211005925,4370,4370,4370,4365,211
|
|
20230912,104600,1210084490,4370,4370,4370,4370,225
|
|
20230912,104500,1209101240,4375,4380,4380,4375,2
|
|
20230912,104400,1209092485,4375,4375,4375,4370,645
|
|
20230912,104300,1206273665,4375,4375,4375,4375,10
|
|
20230912,104200,1206229915,4380,4380,4380,4380,0
|
|
20230912,104100,1206229915,4380,4375,4380,4370,282
|
|
20230912,104000,1204996750,4375,4385,4385,4375,18
|
|
20230912,103900,1204917980,4385,4385,4385,4375,767
|
|
20230912,103800,1201559720,4385,4390,4390,4380,27
|
|
20230912,103700,1201441415,4385,4385,4385,4385,2
|
|
20230912,103600,1201432645,4385,4385,4385,4385,1
|
|
20230912,103500,1201428260,4380,4380,4380,4380,0
|
|
20230912,103400,1201428260,4380,4385,4385,4380,177
|
|
20230912,103300,1200652965,4400,4390,4400,4380,35
|
|
20230912,103200,1200499635,4400,4405,4405,4400,21
|
|
20230912,103100,1200407135,4405,4405,4405,4405,1
|
|
20230912,103000,1200402730,4410,4385,4410,4385,357
|
|
20230912,102900,1198837260,4385,4380,4385,4380,21
|
|
20230912,102800,1198745185,4380,4385,4385,4380,320
|
|
20230912,102700,1197342450,4385,4380,4395,4380,133
|
|
20230912,102600,1196759255,4380,4395,4395,4380,317
|
|
20230912,102500,1195369900,4400,4400,4400,4400,0
|
|
20230912,102400,1195369900,4400,4400,4400,4385,1405
|
|
20230912,102300,1189202645,4415,4415,4415,4415,0
|
|
20230912,102200,1189202645,4415,4415,4415,4415,0
|
|
20230912,102100,1189202645,4415,4410,4415,4400,105
|
|
20230912,102000,1188740495,4410,4410,4410,4410,6
|
|
20230912,101900,1188714035,4415,4415,4415,4415,0
|
|
20230912,101800,1188714035,4415,4410,4420,4410,10
|
|
20230912,101700,1188669885,4405,4405,4405,4405,0
|
|
20230912,101600,1188669885,4405,4415,4415,4405,63
|
|
20230912,101500,1188392225,4410,4410,4410,4410,3
|
|
20230912,101400,1188378995,4410,4420,4425,4410,115
|
|
20230912,101300,1187871335,4415,4420,4420,4410,423
|
|
20230912,101200,1186004990,4420,4420,4420,4420,21
|
|
20230912,101100,1185912170,4415,4410,4425,4410,162
|
|
20230912,101000,1185197715,4410,4410,4410,4410,26
|
|
20230912,100900,1185083055,4410,4405,4410,4405,16
|
|
20230912,100800,1185012520,4410,4405,4410,4405,46
|
|
20230912,100700,1184809875,4405,4405,4410,4405,66
|
|
20230912,100600,1184519085,4405,4390,4410,4385,4796
|
|
20230912,100500,1163430345,4390,4390,4390,4390,1130
|
|
20230912,100400,1158469645,4400,4405,4405,4390,202
|
|
20230912,100300,1157581685,4405,4405,4410,4405,375
|
|
20230912,100200,1155929510,4405,4400,4405,4390,2256
|
|
20230912,100100,1146024910,4400,4385,4400,4380,590
|
|
20230912,100000,1143434585,4380,4400,4400,4380,2031
|
|
20230912,095900,1134525980,4400,4415,4415,4400,164
|
|
20230912,095800,1133803630,4415,4415,4415,4400,58
|
|
20230912,095700,1133548150,4395,4395,4415,4380,2317
|
|
20230912,095600,1123369795,4395,4420,4420,4395,825
|
|
20230912,095500,1119735885,4425,4430,4430,4420,76
|
|
20230912,095400,1119399440,4430,4430,4430,4425,13
|
|
20230912,095300,1119341905,4430,4400,4430,4390,697
|
|
20230912,095200,1116279490,4430,4440,4440,4395,6569
|
|
20230912,095100,1087334465,4425,4435,4435,4425,269
|
|
20230912,095000,1086144080,4440,4440,4440,4420,1796
|
|
20230912,094900,1078201670,4450,4445,4450,4420,1538
|
|
20230912,094800,1071399310,4445,4440,4450,4415,6922
|
|
20230912,094700,1040788225,4440,4460,4460,4440,4185
|
|
20230912,094600,1022176060,4460,4455,4470,4450,6508
|
|
20230912,094500,993204765,4455,4485,4495,4455,8009
|
|
20230912,094400,957397520,4470,4465,4490,4460,7853
|
|
20230912,094300,922259040,4470,4440,4470,4435,1858
|
|
20230912,094200,913984945,4445,4435,4450,4430,9766
|
|
20230912,094100,870683475,4430,4460,4490,4410,17043
|
|
20230912,094000,795081100,4455,4610,4700,4440,95481
|
|
20230912,093900,356163495,4610,4510,4660,4510,34331
|
|
20230912,093800,199042790,4670,4670,4670,4670,0
|
|
20230912,093700,199042790,4670,4400,4670,4400,24032
|
|
20230912,093600,89789710,4395,4400,4400,4395,1354
|
|
20230912,093500,83835680,4400,4410,4410,4400,422
|
|
20230912,093400,81974860,4410,4395,4410,4395,1913
|
|
20230912,093300,73561180,4395,4395,4395,4395,0
|
|
20230912,093200,73561180,4395,4400,4400,4390,150
|
|
20230912,093100,72901940,4400,4400,4400,4400,30
|
|
20230912,093000,72769940,4400,4400,4400,4400,67
|
|
20230912,092900,72475140,4395,4395,4395,4395,169
|
|
20230912,092800,71732385,4370,4370,4370,4370,0
|
|
20230912,092700,71732385,4370,4370,4370,4370,0
|
|
20230912,092600,71732385,4370,4365,4370,4365,135
|
|
20230912,092500,71142485,4370,4370,4370,4370,143
|
|
20230912,092400,70517575,4370,4405,4405,4370,653
|
|
20230912,092300,67644935,4420,4420,4420,4420,0
|
|
20230912,092200,67644935,4420,4420,4420,4420,426
|
|
20230912,092100,65762015,4430,4430,4430,4430,2
|
|
20230912,092000,65753155,4435,4355,4440,4350,1989
|
|
20230912,091900,56990740,4380,4395,4430,4345,657
|
|
20230912,091800,54113735,4450,4410,4450,4370,2680
|
|
20230912,091700,42243190,4410,4410,4410,4370,634
|
|
20230912,091600,39451250,4405,4400,4405,4400,1170
|
|
20230912,091500,34299650,4400,4405,4415,4340,1462
|
|
20230912,091400,27879240,4340,4345,4345,4340,30
|
|
20230912,091300,27748945,4325,4395,4410,4325,2010
|
|
20230912,091200,18911155,4395,4390,4395,4390,758
|
|
20230912,091100,15581450,4385,4380,4395,4380,836
|
|
20230912,091000,11913235,4375,4370,4375,4355,26
|
|
20230912,090900,11799675,4370,4355,4370,4355,414
|
|
20230912,090800,9995535,4360,4360,4360,4360,28
|
|
20230912,090700,9873455,4360,4345,4360,4340,2000
|
|
20230912,090600,1164225,4350,4350,4350,4350,0
|
|
20230912,090500,1164225,4350,4350,4350,4350,0
|
|
20230912,090400,1164225,4350,4350,4350,4350,0
|
|
20230912,090300,1164225,4350,4350,4350,4350,0
|
|
20230912,090200,1164225,4350,4350,4350,4350,0
|
|
20230912,090100,1164225,4350,4350,4350,4350,0
|
|
20230912,090000,1164225,4350,4250,4350,4250,270
|