610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190700,580198265,4230,4230,4230,4230,4479
|
|
20230921,190600,580198265,4230,4230,4230,4230,0
|
|
20230921,190500,580198265,4230,4230,4230,4230,0
|
|
20230921,190400,580198265,4230,4230,4230,4230,0
|
|
20230921,190300,580198265,4230,4230,4230,4230,0
|
|
20230921,190200,580198265,4230,4230,4230,4230,0
|
|
20230921,190100,580198265,4230,4230,4230,4230,0
|
|
20230921,190000,580198265,4230,4230,4230,4230,0
|
|
20230921,185900,580198265,4230,4230,4230,4230,0
|
|
20230921,185800,580198265,4230,4230,4230,4230,0
|
|
20230921,185700,580198265,4230,4230,4230,4230,0
|
|
20230921,185600,580198265,4230,4230,4230,4230,0
|
|
20230921,185500,580198265,4230,4230,4230,4230,0
|
|
20230921,185400,580198265,4230,4230,4230,4230,0
|
|
20230921,185300,580198265,4230,4230,4230,4230,0
|
|
20230921,185200,580198265,4230,4230,4230,4230,0
|
|
20230921,185100,580198265,4230,4230,4230,4230,0
|
|
20230921,185000,580198265,4230,4230,4230,4230,0
|
|
20230921,184900,580198265,4230,4230,4230,4230,0
|
|
20230921,184800,580198265,4230,4230,4230,4230,0
|
|
20230921,184700,580198265,4230,4230,4230,4230,0
|
|
20230921,184600,580198265,4230,4230,4230,4230,0
|
|
20230921,184500,580198265,4230,4230,4230,4230,0
|
|
20230921,184400,580198265,4230,4230,4230,4230,0
|
|
20230921,184300,580198265,4230,4230,4230,4230,0
|
|
20230921,184200,580198265,4230,4230,4230,4230,0
|
|
20230921,184100,580198265,4230,4230,4230,4230,0
|
|
20230921,184000,580198265,4230,4230,4230,4230,0
|
|
20230921,183900,580198265,4230,4230,4230,4230,0
|
|
20230921,183800,580198265,4230,4230,4230,4230,0
|
|
20230921,183700,580198265,4230,4230,4230,4230,4479
|
|
20230921,183600,580198265,4230,4230,4230,4230,0
|
|
20230921,183500,580198265,4230,4230,4230,4230,0
|
|
20230921,183400,580198265,4230,4230,4230,4230,0
|
|
20230921,183300,580198265,4230,4230,4230,4230,0
|
|
20230921,183200,580198265,4230,4230,4230,4230,0
|
|
20230921,183100,580198265,4230,4230,4230,4230,0
|
|
20230921,183000,580198265,4230,4230,4230,4230,0
|
|
20230921,182900,580198265,4230,4230,4230,4230,0
|
|
20230921,182800,580198265,4230,4230,4230,4230,0
|
|
20230921,182700,580198265,4230,4230,4230,4230,0
|
|
20230921,182600,580198265,4230,4230,4230,4230,0
|
|
20230921,182500,580198265,4230,4230,4230,4230,0
|
|
20230921,182400,580198265,4230,4230,4230,4230,0
|
|
20230921,182300,580198265,4230,4230,4230,4230,0
|
|
20230921,182200,580198265,4230,4230,4230,4230,0
|
|
20230921,182100,580198265,4230,4230,4230,4230,0
|
|
20230921,182000,580198265,4230,4230,4230,4230,0
|
|
20230921,181900,580198265,4230,4230,4230,4230,0
|
|
20230921,181800,580198265,4230,4230,4230,4230,0
|
|
20230921,181700,580198265,4230,4230,4230,4230,0
|
|
20230921,181600,580198265,4230,4230,4230,4230,0
|
|
20230921,181500,580198265,4230,4230,4230,4230,0
|
|
20230921,181400,580198265,4230,4230,4230,4230,0
|
|
20230921,181300,580198265,4230,4230,4230,4230,0
|
|
20230921,181200,580198265,4230,4230,4230,4230,0
|
|
20230921,181100,580198265,4230,4230,4230,4230,0
|
|
20230921,181000,580198265,4230,4230,4230,4230,0
|
|
20230921,180900,580198265,4230,4230,4230,4230,0
|
|
20230921,180800,580198265,4230,4230,4230,4230,0
|
|
20230921,180700,580198265,4230,4230,4230,4230,4479
|
|
20230921,180600,580198265,4230,4230,4230,4230,0
|
|
20230921,180500,580198265,4230,4230,4230,4230,0
|
|
20230921,180400,580198265,4230,4230,4230,4230,0
|
|
20230921,180300,580198265,4230,4230,4230,4230,0
|
|
20230921,180200,580198265,4230,4230,4230,4230,0
|
|
20230921,180100,580198265,4230,4230,4230,4230,0
|
|
20230921,180000,580198265,4230,4230,4230,4230,0
|
|
20230921,175900,580198265,4230,4230,4230,4230,0
|
|
20230921,175800,580198265,4230,4230,4230,4230,0
|
|
20230921,175700,580198265,4230,4230,4230,4230,0
|
|
20230921,175600,580198265,4230,4230,4230,4230,0
|
|
20230921,175500,580198265,4230,4230,4230,4230,0
|
|
20230921,175400,580198265,4230,4230,4230,4230,0
|
|
20230921,175300,580198265,4230,4230,4230,4230,0
|
|
20230921,175200,580198265,4230,4230,4230,4230,0
|
|
20230921,175100,580198265,4230,4230,4230,4230,0
|
|
20230921,175000,580198265,4230,4230,4230,4230,0
|
|
20230921,174900,580198265,4230,4230,4230,4230,0
|
|
20230921,174800,580198265,4230,4230,4230,4230,0
|
|
20230921,174700,580198265,4230,4230,4230,4230,0
|
|
20230921,174600,580198265,4230,4230,4230,4230,0
|
|
20230921,174500,580198265,4230,4230,4230,4230,0
|
|
20230921,174400,580198265,4230,4230,4230,4230,0
|
|
20230921,174300,580198265,4230,4230,4230,4230,0
|
|
20230921,174200,580198265,4230,4230,4230,4230,0
|
|
20230921,174100,580198265,4230,4230,4230,4230,0
|
|
20230921,174000,580198265,4230,4230,4230,4230,0
|
|
20230921,173900,580198265,4230,4230,4230,4230,0
|
|
20230921,173800,580198265,4230,4230,4230,4230,0
|
|
20230921,173700,580198265,4230,4230,4230,4230,4479
|
|
20230921,173600,580198265,4230,4230,4230,4230,0
|
|
20230921,173500,580198265,4230,4230,4230,4230,0
|
|
20230921,173400,580198265,4230,4230,4230,4230,0
|
|
20230921,173300,580198265,4230,4230,4230,4230,0
|
|
20230921,173200,580198265,4230,4230,4230,4230,0
|
|
20230921,173100,580198265,4230,4230,4230,4230,0
|
|
20230921,173000,580198265,4230,4230,4230,4230,0
|
|
20230921,172900,580198265,4230,4230,4230,4230,0
|
|
20230921,172800,580198265,4230,4230,4230,4230,0
|
|
20230921,172700,580198265,4230,4230,4230,4230,0
|
|
20230921,172600,580198265,4230,4230,4230,4230,0
|
|
20230921,172500,580198265,4230,4230,4230,4230,0
|
|
20230921,172400,580198265,4230,4230,4230,4230,0
|
|
20230921,172300,580198265,4230,4230,4230,4230,0
|
|
20230921,172200,580198265,4230,4230,4230,4230,0
|
|
20230921,172100,580198265,4230,4230,4230,4230,0
|
|
20230921,172000,580198265,4230,4230,4230,4230,0
|
|
20230921,171900,580198265,4230,4230,4230,4230,0
|
|
20230921,171800,580198265,4230,4230,4230,4230,0
|
|
20230921,171700,580198265,4230,4230,4230,4230,0
|
|
20230921,171600,580198265,4230,4230,4230,4230,0
|
|
20230921,171500,580198265,4230,4230,4230,4230,0
|
|
20230921,171400,580198265,4230,4230,4230,4230,0
|
|
20230921,171300,580198265,4230,4230,4230,4230,0
|
|
20230921,171200,580198265,4230,4230,4230,4230,0
|
|
20230921,171100,580198265,4230,4230,4230,4230,0
|
|
20230921,171000,580198265,4230,4230,4230,4230,0
|
|
20230921,170900,580198265,4230,4230,4230,4230,0
|
|
20230921,170800,580198265,4230,4230,4230,4230,0
|
|
20230921,170700,580198265,4230,4230,4230,4230,4479
|
|
20230921,170600,580198265,4230,4230,4230,4230,0
|
|
20230921,170500,580198265,4230,4230,4230,4230,0
|
|
20230921,170400,580198265,4230,4230,4230,4230,0
|
|
20230921,170300,580198265,4230,4230,4230,4230,0
|
|
20230921,170200,580198265,4230,4230,4230,4230,0
|
|
20230921,170100,580198265,4230,4230,4230,4230,0
|
|
20230921,170000,580198265,4230,4230,4230,4230,0
|
|
20230921,165900,580198265,4230,4230,4230,4230,0
|
|
20230921,165800,580198265,4230,4230,4230,4230,0
|
|
20230921,165700,580198265,4230,4230,4230,4230,0
|
|
20230921,165600,580198265,4230,4230,4230,4230,0
|
|
20230921,165500,580198265,4230,4230,4230,4230,0
|
|
20230921,165400,580198265,4230,4230,4230,4230,0
|
|
20230921,165300,580198265,4230,4230,4230,4230,0
|
|
20230921,165200,580198265,4230,4230,4230,4230,0
|
|
20230921,165100,580198265,4230,4230,4230,4230,0
|
|
20230921,165000,580198265,4230,4230,4230,4230,0
|
|
20230921,164900,580198265,4230,4230,4230,4230,0
|
|
20230921,164800,580198265,4230,4230,4230,4230,0
|
|
20230921,164700,580198265,4230,4230,4230,4230,0
|
|
20230921,164600,580198265,4230,4230,4230,4230,0
|
|
20230921,164500,580198265,4230,4230,4230,4230,0
|
|
20230921,164400,580198265,4230,4230,4230,4230,0
|
|
20230921,164300,580198265,4230,4230,4230,4230,0
|
|
20230921,164200,580198265,4230,4230,4230,4230,0
|
|
20230921,164100,580198265,4230,4230,4230,4230,0
|
|
20230921,164000,580198265,4230,4230,4230,4230,0
|
|
20230921,163900,580198265,4230,4230,4230,4230,0
|
|
20230921,163800,580198265,4230,4230,4230,4230,0
|
|
20230921,163700,580198265,4230,4230,4230,4230,4479
|
|
20230921,163600,580198265,4230,4230,4230,4230,0
|
|
20230921,163500,580198265,4230,4230,4230,4230,0
|
|
20230921,163400,580198265,4230,4230,4230,4230,0
|
|
20230921,163300,580198265,4230,4230,4230,4230,0
|
|
20230921,163200,580198265,4230,4230,4230,4230,0
|
|
20230921,163100,580198265,4230,4230,4230,4230,0
|
|
20230921,163000,580198265,4230,4230,4230,4230,0
|
|
20230921,162900,580198265,4230,4230,4230,4230,0
|
|
20230921,162800,580198265,4230,4230,4230,4230,0
|
|
20230921,162700,580198265,4230,4230,4230,4230,0
|
|
20230921,162600,580198265,4230,4230,4230,4230,0
|
|
20230921,162500,580198265,4230,4230,4230,4230,0
|
|
20230921,162400,580198265,4230,4230,4230,4230,0
|
|
20230921,162300,580198265,4230,4230,4230,4230,0
|
|
20230921,162200,580198265,4230,4230,4230,4230,0
|
|
20230921,162100,580198265,4230,4230,4230,4230,0
|
|
20230921,162000,580198265,4230,4230,4230,4230,0
|
|
20230921,161900,580198265,4230,4230,4230,4230,0
|
|
20230921,161800,580198265,4230,4230,4230,4230,0
|
|
20230921,161700,580198265,4230,4230,4230,4230,0
|
|
20230921,161600,580198265,4230,4230,4230,4230,0
|
|
20230921,161500,580198265,4230,4230,4230,4230,0
|
|
20230921,161400,580198265,4230,4230,4230,4230,0
|
|
20230921,161300,580198265,4230,4230,4230,4230,0
|
|
20230921,161200,580198265,4230,4230,4230,4230,0
|
|
20230921,161100,580198265,4230,4230,4230,4230,0
|
|
20230921,161000,580198265,4230,4230,4230,4230,0
|
|
20230921,160900,580198265,4230,4230,4230,4230,0
|
|
20230921,160800,580198265,4230,4230,4230,4230,0
|
|
20230921,160700,580198265,4230,4230,4230,4230,4479
|
|
20230921,160600,580198265,4230,4230,4230,4230,0
|
|
20230921,160500,580198265,4230,4230,4230,4230,0
|
|
20230921,160400,580198265,4230,4230,4230,4230,0
|
|
20230921,160300,580198265,4230,4230,4230,4230,0
|
|
20230921,160200,580198265,4230,4230,4230,4230,0
|
|
20230921,160100,580198265,4230,4230,4230,4230,0
|
|
20230921,160000,580198265,4230,4230,4230,4230,0
|
|
20230921,155900,580198265,4230,4230,4230,4230,0
|
|
20230921,155800,580198265,4230,4230,4230,4230,0
|
|
20230921,155700,580198265,4230,4230,4230,4230,0
|
|
20230921,155600,580198265,4230,4230,4230,4230,0
|
|
20230921,155500,580198265,4230,4230,4230,4230,0
|
|
20230921,155400,580198265,4230,4230,4230,4230,0
|
|
20230921,155300,580198265,4230,4230,4230,4230,0
|
|
20230921,155200,580198265,4230,4230,4230,4230,0
|
|
20230921,155100,580198265,4230,4230,4230,4230,0
|
|
20230921,155000,580198265,4230,4230,4230,4230,0
|
|
20230921,154900,580198265,4230,4230,4230,4230,0
|
|
20230921,154800,580198265,4230,4230,4230,4230,0
|
|
20230921,154700,580198265,4230,4230,4230,4230,0
|
|
20230921,154600,580198265,4230,4230,4230,4230,0
|
|
20230921,154500,580198265,4230,4230,4230,4230,0
|
|
20230921,154400,580198265,4230,4230,4230,4230,0
|
|
20230921,154300,580198265,4230,4230,4230,4230,0
|
|
20230921,154200,580198265,4230,4230,4230,4230,0
|
|
20230921,154100,580198265,4230,4230,4230,4230,0
|
|
20230921,154000,580198265,4230,4230,4230,4230,0
|
|
20230921,153900,580198265,4230,4230,4230,4230,0
|
|
20230921,153800,580198265,4230,4230,4230,4230,0
|
|
20230921,153700,580198265,4230,4230,4230,4230,4479
|
|
20230921,153600,580198265,4230,4230,4230,4230,0
|
|
20230921,153500,580198265,4230,4230,4230,4230,0
|
|
20230921,153400,580198265,4230,4230,4230,4230,0
|
|
20230921,153300,580198265,4230,4230,4230,4230,0
|
|
20230921,153200,580198265,4230,4230,4230,4230,0
|
|
20230921,153100,580198265,4230,4230,4230,4230,0
|
|
20230921,153000,580198265,4230,4230,4230,4230,4479
|
|
20230921,152900,561252095,4230,4230,4230,4230,0
|
|
20230921,152800,561252095,4230,4230,4230,4230,0
|
|
20230921,152700,561252095,4230,4230,4230,4230,0
|
|
20230921,152600,561252095,4230,4230,4230,4230,0
|
|
20230921,152500,561252095,4230,4230,4230,4230,0
|
|
20230921,152400,561252095,4230,4230,4230,4230,0
|
|
20230921,152300,561252095,4230,4230,4230,4230,0
|
|
20230921,152200,561252095,4230,4230,4230,4230,0
|
|
20230921,152100,561252095,4230,4230,4230,4230,0
|
|
20230921,152000,561252095,4230,4230,4230,4230,0
|
|
20230921,151900,561252095,4230,4230,4230,4230,1000
|
|
20230921,151800,557022095,4235,4235,4240,4235,756
|
|
20230921,151700,553819320,4240,4240,4240,4240,0
|
|
20230921,151600,553819320,4240,4235,4240,4235,62
|
|
20230921,151500,553556735,4240,4240,4240,4240,76
|
|
20230921,151400,553234495,4240,4240,4240,4240,90
|
|
20230921,151300,552852895,4240,4240,4250,4235,1589
|
|
20230921,151200,546115740,4240,4245,4250,4240,868
|
|
20230921,151100,542432795,4245,4250,4250,4245,582
|
|
20230921,151000,539960795,4255,4250,4255,4250,28
|
|
20230921,150900,539841745,4235,4235,4235,4235,0
|
|
20230921,150800,539841745,4235,4240,4240,4235,387
|
|
20230921,150700,538202790,4235,4235,4235,4235,0
|
|
20230921,150600,538202790,4235,4235,4235,4235,116
|
|
20230921,150500,537711530,4235,4235,4235,4235,0
|
|
20230921,150400,537711530,4235,4245,4245,4235,400
|
|
20230921,150300,536017520,4230,4235,4235,4230,855
|
|
20230921,150200,532398955,4235,4250,4250,4235,3502
|
|
20230921,150100,517550000,4250,4250,4250,4250,0
|
|
20230921,150000,517550000,4250,4250,4250,4250,3
|
|
20230921,145900,517537250,4250,4250,4250,4250,0
|
|
20230921,145800,517537250,4250,4250,4250,4250,1000
|
|
20230921,145700,513287250,4250,4260,4260,4250,308
|
|
20230921,145600,511977870,4260,4260,4260,4260,0
|
|
20230921,145500,511977870,4260,4260,4260,4260,0
|
|
20230921,145400,511977870,4260,4260,4260,4260,3
|
|
20230921,145300,511965090,4260,4265,4265,4260,587
|
|
20230921,145200,509461540,4265,4250,4265,4250,510
|
|
20230921,145100,507293890,4250,4255,4255,4250,2171
|
|
20230921,145000,498066210,4265,4265,4265,4265,30
|
|
20230921,144900,497938260,4260,4260,4260,4260,0
|
|
20230921,144800,497938260,4260,4260,4260,4260,0
|
|
20230921,144700,497938260,4260,4260,4260,4260,200
|
|
20230921,144600,497086260,4260,4260,4260,4260,0
|
|
20230921,144500,497086260,4260,4260,4260,4260,0
|
|
20230921,144400,497086260,4260,4260,4260,4260,20
|
|
20230921,144300,497001060,4255,4255,4255,4255,0
|
|
20230921,144200,497001060,4255,4255,4255,4255,0
|
|
20230921,144100,497001060,4255,4255,4255,4255,0
|
|
20230921,144000,497001060,4255,4255,4255,4255,0
|
|
20230921,143900,497001060,4255,4255,4255,4255,0
|
|
20230921,143800,497001060,4255,4255,4255,4255,0
|
|
20230921,143700,497001060,4255,4255,4255,4255,0
|
|
20230921,143600,497001060,4255,4255,4255,4255,0
|
|
20230921,143500,497001060,4255,4255,4255,4255,40
|
|
20230921,143400,496830860,4265,4265,4265,4265,0
|
|
20230921,143300,496830860,4265,4265,4265,4265,0
|
|
20230921,143200,496830860,4265,4265,4265,4265,50
|
|
20230921,143100,496617610,4255,4255,4255,4255,0
|
|
20230921,143000,496617610,4255,4255,4255,4255,765
|
|
20230921,142900,493362535,4255,4255,4255,4255,0
|
|
20230921,142800,493362535,4255,4255,4255,4255,0
|
|
20230921,142700,493362535,4255,4255,4255,4255,200
|
|
20230921,142600,492511535,4265,4265,4265,4265,0
|
|
20230921,142500,492511535,4265,4265,4265,4260,749
|
|
20230921,142400,489317305,4280,4280,4280,4280,0
|
|
20230921,142300,489317305,4280,4280,4280,4280,0
|
|
20230921,142200,489317305,4280,4280,4280,4280,0
|
|
20230921,142100,489317305,4280,4280,4280,4280,13
|
|
20230921,142000,489261665,4275,4275,4275,4275,1
|
|
20230921,141900,489257390,4270,4270,4270,4270,0
|
|
20230921,141800,489257390,4270,4270,4270,4270,0
|
|
20230921,141700,489257390,4270,4270,4270,4270,0
|
|
20230921,141600,489257390,4270,4270,4270,4270,0
|
|
20230921,141500,489257390,4270,4270,4270,4270,1
|
|
20230921,141400,489253120,4265,4265,4265,4265,201
|
|
20230921,141300,488395855,4265,4265,4265,4265,1
|
|
20230921,141200,488391590,4260,4260,4260,4260,471
|
|
20230921,141100,486385130,4255,4255,4255,4255,0
|
|
20230921,141000,486385130,4255,4255,4255,4255,0
|
|
20230921,140900,486385130,4255,4255,4255,4255,648
|
|
20230921,140800,483627890,4255,4255,4255,4255,0
|
|
20230921,140700,483627890,4255,4255,4255,4255,12
|
|
20230921,140600,483576830,4245,4245,4245,4245,0
|
|
20230921,140500,483576830,4245,4245,4245,4245,0
|
|
20230921,140400,483576830,4245,4245,4245,4245,0
|
|
20230921,140300,483576830,4245,4260,4260,4245,1800
|
|
20230921,140200,475915060,4280,4280,4280,4280,0
|
|
20230921,140100,475915060,4280,4280,4280,4280,500
|
|
20230921,140000,473775060,4265,4265,4265,4265,902
|
|
20230921,135900,469928030,4280,4280,4280,4280,64
|
|
20230921,135800,469654110,4285,4285,4285,4285,0
|
|
20230921,135700,469654110,4285,4280,4285,4280,20
|
|
20230921,135600,469568490,4275,4275,4275,4275,1
|
|
20230921,135500,469564215,4275,4275,4280,4275,12
|
|
20230921,135400,469512910,4275,4275,4275,4275,1031
|
|
20230921,135300,465105385,4285,4285,4285,4285,0
|
|
20230921,135200,465105385,4285,4285,4285,4285,0
|
|
20230921,135100,465105385,4285,4285,4285,4285,1
|
|
20230921,135000,465101100,4270,4270,4270,4270,0
|
|
20230921,134900,465101100,4270,4270,4270,4270,161
|
|
20230921,134800,464413630,4270,4270,4270,4270,0
|
|
20230921,134700,464413630,4270,4270,4270,4270,153
|
|
20230921,134600,463760320,4270,4270,4270,4270,0
|
|
20230921,134500,463760320,4270,4270,4270,4270,300
|
|
20230921,134400,462479320,4275,4275,4275,4275,4
|
|
20230921,134300,462462220,4270,4275,4275,4270,33
|
|
20230921,134200,462321305,4275,4275,4275,4275,1
|
|
20230921,134100,462317030,4275,4275,4275,4275,174
|
|
20230921,134000,461573180,4275,4275,4275,4275,3
|
|
20230921,133900,461560355,4290,4285,4290,4285,746
|
|
20230921,133800,458363245,4280,4280,4280,4280,200
|
|
20230921,133700,457507245,4275,4275,4275,4275,1
|
|
20230921,133600,457502970,4275,4275,4275,4275,165
|
|
20230921,133500,456797595,4260,4260,4260,4260,0
|
|
20230921,133400,456797595,4260,4260,4260,4260,0
|
|
20230921,133300,456797595,4260,4260,4260,4260,76
|
|
20230921,133200,456473835,4260,4260,4260,4260,0
|
|
20230921,133100,456473835,4260,4260,4260,4260,0
|
|
20230921,133000,456473835,4260,4260,4260,4260,0
|
|
20230921,132900,456473835,4260,4260,4260,4260,0
|
|
20230921,132800,456473835,4260,4260,4260,4260,0
|
|
20230921,132700,456473835,4260,4260,4260,4260,0
|
|
20230921,132600,456473835,4260,4260,4260,4260,0
|
|
20230921,132500,456473835,4260,4260,4260,4260,46
|
|
20230921,132400,456277875,4260,4260,4260,4260,4
|
|
20230921,132300,456260835,4260,4260,4260,4260,2
|
|
20230921,132200,456252315,4260,4260,4260,4260,3
|
|
20230921,132100,456239535,4260,4260,4260,4260,0
|
|
20230921,132000,456239535,4260,4260,4260,4260,17
|
|
20230921,131900,456167115,4250,4255,4255,4250,5406
|
|
20230921,131800,433186755,4260,4260,4260,4260,0
|
|
20230921,131700,433186755,4260,4260,4260,4260,47
|
|
20230921,131600,432986535,4260,4260,4260,4260,1901
|
|
20230921,131500,424888275,4260,4265,4265,4260,111
|
|
20230921,131400,424415380,4275,4275,4275,4275,0
|
|
20230921,131300,424415380,4275,4275,4275,4275,0
|
|
20230921,131200,424415380,4275,4275,4275,4275,1
|
|
20230921,131100,424411105,4275,4275,4275,4275,0
|
|
20230921,131000,424411105,4275,4275,4275,4275,0
|
|
20230921,130900,424411105,4275,4275,4275,4275,1
|
|
20230921,130800,424406830,4275,4275,4275,4275,0
|
|
20230921,130700,424406830,4275,4275,4275,4275,275
|
|
20230921,130600,423231205,4275,4275,4275,4275,1
|
|
20230921,130500,423226930,4275,4275,4275,4275,1000
|
|
20230921,130400,418951930,4260,4260,4260,4260,0
|
|
20230921,130300,418951930,4260,4260,4260,4260,999
|
|
20230921,130200,414696190,4275,4275,4275,4275,0
|
|
20230921,130100,414696190,4275,4275,4275,4275,0
|
|
20230921,130000,414696190,4275,4275,4275,4275,0
|
|
20230921,125900,414696190,4275,4275,4275,4275,0
|
|
20230921,125800,414696190,4275,4275,4275,4275,3
|
|
20230921,125700,414683365,4260,4260,4260,4260,400
|
|
20230921,125600,412979365,4260,4260,4260,4260,20
|
|
20230921,125500,412894165,4275,4275,4275,4275,0
|
|
20230921,125400,412894165,4275,4275,4275,4275,0
|
|
20230921,125300,412894165,4275,4275,4275,4275,1
|
|
20230921,125200,412889890,4270,4270,4270,4270,1
|
|
20230921,125100,412885620,4260,4260,4260,4260,0
|
|
20230921,125000,412885620,4260,4260,4260,4260,0
|
|
20230921,124900,412885620,4260,4260,4260,4260,0
|
|
20230921,124800,412885620,4260,4260,4260,4260,1910
|
|
20230921,124700,404749020,4260,4270,4270,4260,5109
|
|
20230921,124600,382980470,4270,4270,4270,4270,0
|
|
20230921,124500,382980470,4270,4270,4270,4270,0
|
|
20230921,124400,382980470,4270,4270,4270,4270,400
|
|
20230921,124300,381272470,4275,4275,4275,4275,20
|
|
20230921,124200,381186970,4270,4270,4270,4270,0
|
|
20230921,124100,381186970,4270,4270,4270,4270,1207
|
|
20230921,124000,376033080,4275,4275,4275,4275,77
|
|
20230921,123900,375703905,4275,4275,4275,4275,0
|
|
20230921,123800,375703905,4275,4275,4275,4275,347
|
|
20230921,123700,374220480,4275,4275,4275,4275,0
|
|
20230921,123600,374220480,4275,4275,4275,4275,0
|
|
20230921,123500,374220480,4275,4275,4275,4275,0
|
|
20230921,123400,374220480,4275,4275,4275,4275,0
|
|
20230921,123300,374220480,4275,4275,4275,4275,0
|
|
20230921,123200,374220480,4275,4275,4275,4275,0
|
|
20230921,123100,374220480,4275,4275,4275,4275,0
|
|
20230921,123000,374220480,4275,4270,4275,4270,90
|
|
20230921,122900,373835935,4270,4270,4270,4270,0
|
|
20230921,122800,373835935,4270,4270,4270,4270,400
|
|
20230921,122700,372127935,4275,4275,4275,4275,957
|
|
20230921,122600,368036760,4280,4280,4280,4280,417
|
|
20230921,122500,366252000,4275,4275,4275,4275,0
|
|
20230921,122400,366252000,4275,4275,4275,4275,0
|
|
20230921,122300,366252000,4275,4275,4275,4275,0
|
|
20230921,122200,366252000,4275,4275,4275,4275,0
|
|
20230921,122100,366252000,4275,4270,4275,4270,99
|
|
20230921,122000,365828780,4265,4265,4265,4265,0
|
|
20230921,121900,365828780,4265,4265,4265,4265,1
|
|
20230921,121800,365824515,4270,4270,4270,4270,0
|
|
20230921,121700,365824515,4270,4270,4270,4270,10
|
|
20230921,121600,365781815,4260,4260,4260,4260,0
|
|
20230921,121500,365781815,4260,4260,4260,4260,0
|
|
20230921,121400,365781815,4260,4260,4260,4260,1
|
|
20230921,121300,365777555,4260,4260,4260,4260,0
|
|
20230921,121200,365777555,4260,4260,4260,4260,420
|
|
20230921,121100,363988355,4265,4265,4265,4265,3217
|
|
20230921,121000,350267850,4260,4260,4260,4260,74
|
|
20230921,120900,349952610,4265,4260,4265,4260,10
|
|
20230921,120800,349909990,4260,4260,4265,4260,531
|
|
20230921,120700,347647880,4260,4260,4260,4260,1125
|
|
20230921,120600,342855380,4265,4265,4265,4265,296
|
|
20230921,120500,341592940,4265,4265,4265,4265,1027
|
|
20230921,120400,337212785,4265,4265,4265,4265,1226
|
|
20230921,120300,331983895,4270,4270,4270,4270,30
|
|
20230921,120200,331855795,4270,4270,4270,4270,0
|
|
20230921,120100,331855795,4270,4270,4270,4270,30
|
|
20230921,120000,331727695,4270,4270,4270,4270,2
|
|
20230921,115900,331719155,4270,4270,4270,4270,0
|
|
20230921,115800,331719155,4270,4270,4270,4270,0
|
|
20230921,115700,331719155,4270,4270,4270,4270,50
|
|
20230921,115600,331505655,4265,4265,4265,4265,0
|
|
20230921,115500,331505655,4265,4265,4265,4265,0
|
|
20230921,115400,331505655,4265,4265,4265,4265,25
|
|
20230921,115300,331399030,4280,4280,4280,4280,1
|
|
20230921,115200,331394750,4295,4285,4295,4285,10
|
|
20230921,115100,331351840,4265,4280,4280,4265,504
|
|
20230921,115000,329201945,4290,4285,4290,4285,11
|
|
20230921,114900,329154760,4270,4270,4270,4270,210
|
|
20230921,114800,328258060,4280,4280,4280,4280,0
|
|
20230921,114700,328258060,4280,4280,4280,4280,0
|
|
20230921,114600,328258060,4280,4280,4280,4280,2
|
|
20230921,114500,328249500,4280,4280,4280,4280,0
|
|
20230921,114400,328249500,4280,4275,4280,4270,3511
|
|
20230921,114300,313247875,4275,4280,4280,4275,20
|
|
20230921,114200,313162370,4275,4275,4275,4275,0
|
|
20230921,114100,313162370,4275,4275,4275,4275,203
|
|
20230921,114000,312294545,4275,4275,4275,4275,0
|
|
20230921,113900,312294545,4275,4285,4285,4275,101
|
|
20230921,113800,311862290,4290,4290,4290,4290,0
|
|
20230921,113700,311862290,4290,4280,4290,4280,92
|
|
20230921,113600,311467910,4280,4280,4280,4280,0
|
|
20230921,113500,311467910,4280,4280,4280,4280,0
|
|
20230921,113400,311467910,4280,4280,4280,4280,0
|
|
20230921,113300,311467910,4280,4280,4280,4280,0
|
|
20230921,113200,311467910,4280,4280,4280,4280,1
|
|
20230921,113100,311463630,4280,4280,4280,4280,189
|
|
20230921,113000,310654710,4280,4280,4280,4280,0
|
|
20230921,112900,310654710,4280,4280,4280,4280,35
|
|
20230921,112800,310504910,4285,4285,4285,4285,0
|
|
20230921,112700,310504910,4285,4285,4285,4285,29
|
|
20230921,112600,310380645,4285,4285,4285,4285,0
|
|
20230921,112500,310380645,4285,4285,4285,4285,0
|
|
20230921,112400,310380645,4285,4285,4285,4285,31
|
|
20230921,112300,310247810,4285,4285,4285,4285,0
|
|
20230921,112200,310247810,4285,4285,4285,4285,0
|
|
20230921,112100,310247810,4285,4285,4285,4285,0
|
|
20230921,112000,310247810,4285,4285,4285,4285,19
|
|
20230921,111900,310166395,4285,4285,4285,4285,0
|
|
20230921,111800,310166395,4285,4285,4285,4285,0
|
|
20230921,111700,310166395,4285,4285,4285,4285,7
|
|
20230921,111600,310136400,4290,4290,4290,4290,0
|
|
20230921,111500,310136400,4290,4290,4290,4290,52
|
|
20230921,111400,309913320,4290,4290,4290,4290,1
|
|
20230921,111300,309909030,4290,4290,4290,4290,0
|
|
20230921,111200,309909030,4290,4290,4290,4290,0
|
|
20230921,111100,309909030,4290,4290,4290,4290,0
|
|
20230921,111000,309909030,4290,4290,4290,4290,1
|
|
20230921,110900,309904740,4275,4285,4285,4275,107
|
|
20230921,110800,309447005,4285,4285,4285,4285,0
|
|
20230921,110700,309447005,4285,4285,4285,4285,304
|
|
20230921,110600,308144365,4285,4285,4285,4285,2341
|
|
20230921,110500,298113180,4285,4285,4285,4285,0
|
|
20230921,110400,298113180,4285,4285,4285,4285,2
|
|
20230921,110300,298104610,4285,4285,4285,4285,68
|
|
20230921,110200,297813230,4285,4285,4285,4285,18
|
|
20230921,110100,297736100,4285,4285,4285,4285,0
|
|
20230921,110000,297736100,4285,4285,4285,4285,3
|
|
20230921,105900,297723245,4275,4275,4275,4275,0
|
|
20230921,105800,297723245,4275,4280,4280,4275,124
|
|
20230921,105700,297192610,4275,4275,4275,4275,0
|
|
20230921,105600,297192610,4275,4280,4280,4275,120
|
|
20230921,105500,296679410,4280,4280,4280,4280,1
|
|
20230921,105400,296675130,4285,4285,4285,4285,8
|
|
20230921,105300,296640850,4285,4285,4285,4285,0
|
|
20230921,105200,296640850,4285,4285,4285,4285,0
|
|
20230921,105100,296640850,4285,4285,4285,4285,30
|
|
20230921,105000,296512300,4285,4280,4285,4280,13
|
|
20230921,104900,296456655,4280,4280,4280,4280,0
|
|
20230921,104800,296456655,4280,4280,4280,4280,0
|
|
20230921,104700,296456655,4280,4295,4295,4280,570
|
|
20230921,104600,294014300,4290,4290,4290,4290,0
|
|
20230921,104500,294014300,4290,4290,4290,4290,0
|
|
20230921,104400,294014300,4290,4290,4290,4290,100
|
|
20230921,104300,293585300,4285,4285,4285,4285,0
|
|
20230921,104200,293585300,4285,4285,4285,4285,0
|
|
20230921,104100,293585300,4285,4285,4285,4285,60
|
|
20230921,104000,293328200,4285,4285,4285,4285,16
|
|
20230921,103900,293259640,4285,4285,4285,4285,0
|
|
20230921,103800,293259640,4285,4285,4285,4285,20
|
|
20230921,103700,293173940,4285,4285,4285,4285,10
|
|
20230921,103600,293131090,4285,4285,4285,4285,10
|
|
20230921,103500,293088240,4285,4285,4285,4285,15
|
|
20230921,103400,293023965,4285,4280,4285,4280,20
|
|
20230921,103300,292938270,4275,4275,4275,4265,1829
|
|
20230921,103200,285127265,4280,4280,4280,4280,9
|
|
20230921,103100,285088745,4280,4280,4280,4280,1
|
|
20230921,103000,285084465,4275,4275,4275,4275,2411
|
|
20230921,102900,274777440,4280,4280,4280,4280,12
|
|
20230921,102800,274726080,4275,4275,4275,4275,16
|
|
20230921,102700,274657680,4275,4275,4275,4275,10
|
|
20230921,102600,274614930,4275,4275,4275,4275,200
|
|
20230921,102500,273759930,4270,4275,4275,4270,101
|
|
20230921,102400,273328335,4275,4275,4275,4275,166
|
|
20230921,102300,272618685,4275,4275,4275,4275,48
|
|
20230921,102200,272413485,4275,4280,4280,4275,706
|
|
20230921,102100,269395250,4280,4280,4285,4275,937
|
|
20230921,102000,265384980,4285,4285,4285,4285,1557
|
|
20230921,101900,258713235,4290,4295,4295,4290,8784
|
|
20230921,101800,220992505,4300,4300,4300,4300,50
|
|
20230921,101700,220777505,4300,4300,4300,4295,175
|
|
20230921,101600,220025505,4300,4295,4300,4295,1009
|
|
20230921,101500,215691830,4300,4300,4300,4300,1
|
|
20230921,101400,215687530,4295,4295,4295,4295,197
|
|
20230921,101300,214841415,4300,4300,4300,4300,16
|
|
20230921,101200,214772615,4300,4300,4300,4300,0
|
|
20230921,101100,214772615,4300,4300,4300,4300,100
|
|
20230921,101000,214342615,4300,4300,4300,4300,15
|
|
20230921,100900,214278115,4300,4295,4300,4295,1855
|
|
20230921,100800,206310810,4295,4300,4300,4295,4055
|
|
20230921,100700,188892065,4305,4305,4305,4305,1
|
|
20230921,100600,188887760,4300,4300,4300,4300,0
|
|
20230921,100500,188887760,4300,4300,4300,4300,0
|
|
20230921,100400,188887760,4300,4295,4300,4295,110
|
|
20230921,100300,188415260,4295,4295,4295,4295,500
|
|
20230921,100200,186267760,4295,4295,4295,4295,987
|
|
20230921,100100,182028595,4295,4305,4305,4295,4970
|
|
20230921,100000,160680685,4315,4315,4315,4315,0
|
|
20230921,095900,160680685,4315,4315,4315,4315,0
|
|
20230921,095800,160680685,4315,4315,4315,4315,0
|
|
20230921,095700,160680685,4315,4315,4315,4315,200
|
|
20230921,095600,159817685,4295,4300,4300,4295,227
|
|
20230921,095500,158841720,4315,4315,4315,4315,1
|
|
20230921,095400,158837405,4315,4305,4315,4305,119
|
|
20230921,095300,158324415,4305,4305,4305,4305,0
|
|
20230921,095200,158324415,4305,4290,4305,4290,151
|
|
20230921,095100,157676610,4300,4300,4300,4300,1
|
|
20230921,095000,157672310,4305,4305,4305,4305,10
|
|
20230921,094900,157629260,4310,4295,4310,4295,40
|
|
20230921,094800,157457115,4295,4295,4295,4295,316
|
|
20230921,094700,156099895,4295,4305,4305,4295,3167
|
|
20230921,094600,142492265,4305,4305,4305,4305,600
|
|
20230921,094500,139909265,4305,4310,4310,4305,231
|
|
20230921,094400,138914755,4320,4320,4320,4320,0
|
|
20230921,094300,138914755,4320,4320,4320,4320,4
|
|
20230921,094200,138897475,4320,4320,4320,4320,0
|
|
20230921,094100,138897475,4320,4320,4320,4320,11
|
|
20230921,094000,138849955,4305,4315,4315,4305,137
|
|
20230921,093900,138259040,4315,4315,4315,4315,49
|
|
20230921,093800,138047605,4315,4305,4315,4305,195
|
|
20230921,093700,137207530,4310,4310,4310,4310,300
|
|
20230921,093600,135914530,4315,4315,4315,4315,196
|
|
20230921,093500,135068790,4315,4315,4315,4315,400
|
|
20230921,093400,133342790,4315,4315,4315,4315,0
|
|
20230921,093300,133342790,4315,4315,4315,4315,461
|
|
20230921,093200,131353575,4300,4300,4300,4300,418
|
|
20230921,093100,129556175,4315,4315,4315,4315,1
|
|
20230921,093000,129551860,4300,4300,4300,4300,205
|
|
20230921,092900,128670360,4295,4295,4295,4295,150
|
|
20230921,092800,128026110,4295,4310,4310,4295,2247
|
|
20230921,092700,118361895,4310,4310,4310,4310,1557
|
|
20230921,092600,111651225,4310,4315,4315,4310,573
|
|
20230921,092500,109179985,4315,4320,4320,4315,906
|
|
20230921,092400,105266115,4335,4320,4335,4320,5
|
|
20230921,092300,105244500,4320,4320,4320,4320,0
|
|
20230921,092200,105244500,4320,4340,4340,4320,2000
|
|
20230921,092100,96598260,4345,4335,4345,4335,1106
|
|
20230921,092000,91798720,4330,4330,4330,4330,1
|
|
20230921,091900,91794390,4330,4330,4330,4330,0
|
|
20230921,091800,91794390,4330,4330,4330,4330,0
|
|
20230921,091700,91794390,4330,4330,4330,4330,575
|
|
20230921,091600,89304640,4325,4310,4325,4300,1270
|
|
20230921,091500,83832390,4300,4325,4325,4300,544
|
|
20230921,091400,81492090,4325,4300,4325,4300,470
|
|
20230921,091300,79471065,4300,4300,4300,4300,0
|
|
20230921,091200,79471065,4300,4295,4300,4290,468
|
|
20230921,091100,77463160,4290,4300,4305,4290,1927
|
|
20230921,091000,69178870,4300,4305,4305,4300,1600
|
|
20230921,090900,62295865,4300,4300,4300,4300,0
|
|
20230921,090800,62295865,4300,4300,4300,4300,200
|
|
20230921,090700,61435865,4300,4315,4330,4290,4698
|
|
20230921,090600,41230945,4310,4310,4310,4310,5
|
|
20230921,090500,41209395,4310,4340,4340,4305,3124
|
|
20230921,090400,27719505,4340,4345,4345,4340,312
|
|
20230921,090300,26365375,4350,4350,4350,4350,65
|
|
20230921,090200,26082625,4350,4350,4350,4350,1
|
|
20230921,090100,26078275,4355,4345,4360,4340,2043
|
|
20230921,090000,17210875,4360,4340,4370,4340,3961
|