632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192900,515230290,3055,3055,3055,3055,937
|
|
20230912,192800,515230290,3055,3055,3055,3055,0
|
|
20230912,192700,515230290,3055,3055,3055,3055,0
|
|
20230912,192600,515230290,3055,3055,3055,3055,0
|
|
20230912,192500,515230290,3055,3055,3055,3055,0
|
|
20230912,192400,515230290,3055,3055,3055,3055,0
|
|
20230912,192300,515230290,3055,3055,3055,3055,0
|
|
20230912,192200,515230290,3055,3055,3055,3055,0
|
|
20230912,192100,515230290,3055,3055,3055,3055,0
|
|
20230912,192000,515230290,3055,3055,3055,3055,0
|
|
20230912,191900,515230290,3055,3055,3055,3055,0
|
|
20230912,191800,515230290,3055,3055,3055,3055,0
|
|
20230912,191700,515230290,3055,3055,3055,3055,0
|
|
20230912,191600,515230290,3055,3055,3055,3055,0
|
|
20230912,191500,515230290,3055,3055,3055,3055,0
|
|
20230912,191400,515230290,3055,3055,3055,3055,0
|
|
20230912,191300,515230290,3055,3055,3055,3055,0
|
|
20230912,191200,515230290,3055,3055,3055,3055,0
|
|
20230912,191100,515230290,3055,3055,3055,3055,0
|
|
20230912,191000,515230290,3055,3055,3055,3055,0
|
|
20230912,190900,515230290,3055,3055,3055,3055,0
|
|
20230912,190800,515230290,3055,3055,3055,3055,0
|
|
20230912,190700,515230290,3055,3055,3055,3055,0
|
|
20230912,190600,515230290,3055,3055,3055,3055,0
|
|
20230912,190500,515230290,3055,3055,3055,3055,0
|
|
20230912,190400,515230290,3055,3055,3055,3055,0
|
|
20230912,190300,515230290,3055,3055,3055,3055,0
|
|
20230912,190200,515230290,3055,3055,3055,3055,0
|
|
20230912,190100,515230290,3055,3055,3055,3055,0
|
|
20230912,190000,515230290,3055,3055,3055,3055,0
|
|
20230912,185900,515230290,3055,3055,3055,3055,937
|
|
20230912,185800,515230290,3055,3055,3055,3055,0
|
|
20230912,185700,515230290,3055,3055,3055,3055,0
|
|
20230912,185600,515230290,3055,3055,3055,3055,0
|
|
20230912,185500,515230290,3055,3055,3055,3055,0
|
|
20230912,185400,515230290,3055,3055,3055,3055,0
|
|
20230912,185300,515230290,3055,3055,3055,3055,0
|
|
20230912,185200,515230290,3055,3055,3055,3055,0
|
|
20230912,185100,515230290,3055,3055,3055,3055,0
|
|
20230912,185000,515230290,3055,3055,3055,3055,0
|
|
20230912,184900,515230290,3055,3055,3055,3055,0
|
|
20230912,184800,515230290,3055,3055,3055,3055,0
|
|
20230912,184700,515230290,3055,3055,3055,3055,0
|
|
20230912,184600,515230290,3055,3055,3055,3055,0
|
|
20230912,184500,515230290,3055,3055,3055,3055,0
|
|
20230912,184400,515230290,3055,3055,3055,3055,0
|
|
20230912,184300,515230290,3055,3055,3055,3055,0
|
|
20230912,184200,515230290,3055,3055,3055,3055,0
|
|
20230912,184100,515230290,3055,3055,3055,3055,0
|
|
20230912,184000,515230290,3055,3055,3055,3055,0
|
|
20230912,183900,515230290,3055,3055,3055,3055,0
|
|
20230912,183800,515230290,3055,3055,3055,3055,0
|
|
20230912,183700,515230290,3055,3055,3055,3055,0
|
|
20230912,183600,515230290,3055,3055,3055,3055,0
|
|
20230912,183500,515230290,3055,3055,3055,3055,0
|
|
20230912,183400,515230290,3055,3055,3055,3055,0
|
|
20230912,183300,515230290,3055,3055,3055,3055,0
|
|
20230912,183200,515230290,3055,3055,3055,3055,0
|
|
20230912,183100,515230290,3055,3055,3055,3055,0
|
|
20230912,183000,515230290,3055,3055,3055,3055,0
|
|
20230912,182900,515230290,3055,3055,3055,3055,937
|
|
20230912,182800,515230290,3055,3055,3055,3055,0
|
|
20230912,182700,515230290,3055,3055,3055,3055,0
|
|
20230912,182600,515230290,3055,3055,3055,3055,0
|
|
20230912,182500,515230290,3055,3055,3055,3055,0
|
|
20230912,182400,515230290,3055,3055,3055,3055,0
|
|
20230912,182300,515230290,3055,3055,3055,3055,0
|
|
20230912,182200,515230290,3055,3055,3055,3055,0
|
|
20230912,182100,515230290,3055,3055,3055,3055,0
|
|
20230912,182000,515230290,3055,3055,3055,3055,0
|
|
20230912,181900,515230290,3055,3055,3055,3055,0
|
|
20230912,181800,515230290,3055,3055,3055,3055,0
|
|
20230912,181700,515230290,3055,3055,3055,3055,0
|
|
20230912,181600,515230290,3055,3055,3055,3055,0
|
|
20230912,181500,515230290,3055,3055,3055,3055,0
|
|
20230912,181400,515230290,3055,3055,3055,3055,0
|
|
20230912,181300,515230290,3055,3055,3055,3055,0
|
|
20230912,181200,515230290,3055,3055,3055,3055,0
|
|
20230912,181100,515230290,3055,3055,3055,3055,0
|
|
20230912,181000,515230290,3055,3055,3055,3055,0
|
|
20230912,180900,515230290,3055,3055,3055,3055,0
|
|
20230912,180800,515230290,3055,3055,3055,3055,0
|
|
20230912,180700,515230290,3055,3055,3055,3055,0
|
|
20230912,180600,515230290,3055,3055,3055,3055,0
|
|
20230912,180500,515230290,3055,3055,3055,3055,0
|
|
20230912,180400,515230290,3055,3055,3055,3055,0
|
|
20230912,180300,515230290,3055,3055,3055,3055,0
|
|
20230912,180200,515230290,3055,3055,3055,3055,0
|
|
20230912,180100,515230290,3055,3055,3055,3055,0
|
|
20230912,180000,515230290,3055,3055,3055,3055,0
|
|
20230912,175900,515230290,3055,3055,3055,3055,937
|
|
20230912,175800,515230290,3055,3055,3055,3055,0
|
|
20230912,175700,515230290,3055,3055,3055,3055,0
|
|
20230912,175600,515230290,3055,3055,3055,3055,0
|
|
20230912,175500,515230290,3055,3055,3055,3055,0
|
|
20230912,175400,515230290,3055,3055,3055,3055,0
|
|
20230912,175300,515230290,3055,3055,3055,3055,0
|
|
20230912,175200,515230290,3055,3055,3055,3055,0
|
|
20230912,175100,515230290,3055,3055,3055,3055,0
|
|
20230912,175000,515230290,3055,3055,3055,3055,0
|
|
20230912,174900,515230290,3055,3055,3055,3055,0
|
|
20230912,174800,515230290,3055,3055,3055,3055,0
|
|
20230912,174700,515230290,3055,3055,3055,3055,0
|
|
20230912,174600,515230290,3055,3055,3055,3055,0
|
|
20230912,174500,515230290,3055,3055,3055,3055,0
|
|
20230912,174400,515230290,3055,3055,3055,3055,0
|
|
20230912,174300,515230290,3055,3055,3055,3055,0
|
|
20230912,174200,515230290,3055,3055,3055,3055,0
|
|
20230912,174100,515230290,3055,3055,3055,3055,0
|
|
20230912,174000,515230290,3055,3055,3055,3055,0
|
|
20230912,173900,515230290,3055,3055,3055,3055,0
|
|
20230912,173800,515230290,3055,3055,3055,3055,0
|
|
20230912,173700,515230290,3055,3055,3055,3055,0
|
|
20230912,173600,515230290,3055,3055,3055,3055,0
|
|
20230912,173500,515230290,3055,3055,3055,3055,0
|
|
20230912,173400,515230290,3055,3055,3055,3055,0
|
|
20230912,173300,515230290,3055,3055,3055,3055,0
|
|
20230912,173200,515230290,3055,3055,3055,3055,0
|
|
20230912,173100,515230290,3055,3055,3055,3055,0
|
|
20230912,173000,515230290,3055,3055,3055,3055,0
|
|
20230912,172900,515230290,3055,3055,3055,3055,937
|
|
20230912,172800,515230290,3055,3055,3055,3055,0
|
|
20230912,172700,515230290,3055,3055,3055,3055,0
|
|
20230912,172600,515230290,3055,3055,3055,3055,0
|
|
20230912,172500,515230290,3055,3055,3055,3055,0
|
|
20230912,172400,515230290,3055,3055,3055,3055,0
|
|
20230912,172300,515230290,3055,3055,3055,3055,0
|
|
20230912,172200,515230290,3055,3055,3055,3055,0
|
|
20230912,172100,515230290,3055,3055,3055,3055,0
|
|
20230912,172000,515230290,3055,3055,3055,3055,0
|
|
20230912,171900,515230290,3055,3055,3055,3055,0
|
|
20230912,171800,515230290,3055,3055,3055,3055,0
|
|
20230912,171700,515230290,3055,3055,3055,3055,0
|
|
20230912,171600,515230290,3055,3055,3055,3055,0
|
|
20230912,171500,515230290,3055,3055,3055,3055,0
|
|
20230912,171400,515230290,3055,3055,3055,3055,0
|
|
20230912,171300,515230290,3055,3055,3055,3055,0
|
|
20230912,171200,515230290,3055,3055,3055,3055,0
|
|
20230912,171100,515230290,3055,3055,3055,3055,0
|
|
20230912,171000,515230290,3055,3055,3055,3055,0
|
|
20230912,170900,515230290,3055,3055,3055,3055,0
|
|
20230912,170800,515230290,3055,3055,3055,3055,0
|
|
20230912,170700,515230290,3055,3055,3055,3055,0
|
|
20230912,170600,515230290,3055,3055,3055,3055,0
|
|
20230912,170500,515230290,3055,3055,3055,3055,0
|
|
20230912,170400,515230290,3055,3055,3055,3055,0
|
|
20230912,170300,515230290,3055,3055,3055,3055,0
|
|
20230912,170200,515230290,3055,3055,3055,3055,0
|
|
20230912,170100,515230290,3055,3055,3055,3055,0
|
|
20230912,170000,515230290,3055,3055,3055,3055,0
|
|
20230912,165900,515230290,3055,3055,3055,3055,937
|
|
20230912,165800,515230290,3055,3055,3055,3055,0
|
|
20230912,165700,515230290,3055,3055,3055,3055,0
|
|
20230912,165600,515230290,3055,3055,3055,3055,0
|
|
20230912,165500,515230290,3055,3055,3055,3055,0
|
|
20230912,165400,515230290,3055,3055,3055,3055,0
|
|
20230912,165300,515230290,3055,3055,3055,3055,0
|
|
20230912,165200,515230290,3055,3055,3055,3055,0
|
|
20230912,165100,515230290,3055,3055,3055,3055,0
|
|
20230912,165000,515230290,3055,3055,3055,3055,0
|
|
20230912,164900,515230290,3055,3055,3055,3055,0
|
|
20230912,164800,515230290,3055,3055,3055,3055,0
|
|
20230912,164700,515230290,3055,3055,3055,3055,0
|
|
20230912,164600,515230290,3055,3055,3055,3055,0
|
|
20230912,164500,515230290,3055,3055,3055,3055,0
|
|
20230912,164400,515230290,3055,3055,3055,3055,0
|
|
20230912,164300,515230290,3055,3055,3055,3055,0
|
|
20230912,164200,515230290,3055,3055,3055,3055,0
|
|
20230912,164100,515230290,3055,3055,3055,3055,0
|
|
20230912,164000,515230290,3055,3055,3055,3055,0
|
|
20230912,163900,515230290,3055,3055,3055,3055,0
|
|
20230912,163800,515230290,3055,3055,3055,3055,0
|
|
20230912,163700,515230290,3055,3055,3055,3055,0
|
|
20230912,163600,515230290,3055,3055,3055,3055,0
|
|
20230912,163500,515230290,3055,3055,3055,3055,0
|
|
20230912,163400,515230290,3055,3055,3055,3055,0
|
|
20230912,163300,515230290,3055,3055,3055,3055,0
|
|
20230912,163200,515230290,3055,3055,3055,3055,0
|
|
20230912,163100,515230290,3055,3055,3055,3055,0
|
|
20230912,163000,515230290,3055,3055,3055,3055,0
|
|
20230912,162900,515230290,3055,3055,3055,3055,937
|
|
20230912,162800,515230290,3055,3055,3055,3055,0
|
|
20230912,162700,515230290,3055,3055,3055,3055,0
|
|
20230912,162600,515230290,3055,3055,3055,3055,0
|
|
20230912,162500,515230290,3055,3055,3055,3055,0
|
|
20230912,162400,515230290,3055,3055,3055,3055,0
|
|
20230912,162300,515230290,3055,3055,3055,3055,0
|
|
20230912,162200,515230290,3055,3055,3055,3055,0
|
|
20230912,162100,515230290,3055,3055,3055,3055,0
|
|
20230912,162000,515230290,3055,3055,3055,3055,0
|
|
20230912,161900,515230290,3055,3055,3055,3055,0
|
|
20230912,161800,515230290,3055,3055,3055,3055,0
|
|
20230912,161700,515230290,3055,3055,3055,3055,0
|
|
20230912,161600,515230290,3055,3055,3055,3055,0
|
|
20230912,161500,515230290,3055,3055,3055,3055,0
|
|
20230912,161400,515230290,3055,3055,3055,3055,0
|
|
20230912,161300,515230290,3055,3055,3055,3055,0
|
|
20230912,161200,515230290,3055,3055,3055,3055,0
|
|
20230912,161100,515230290,3055,3055,3055,3055,0
|
|
20230912,161000,515230290,3055,3055,3055,3055,0
|
|
20230912,160900,515230290,3055,3055,3055,3055,0
|
|
20230912,160800,515230290,3055,3055,3055,3055,0
|
|
20230912,160700,515230290,3055,3055,3055,3055,0
|
|
20230912,160600,515230290,3055,3055,3055,3055,0
|
|
20230912,160500,515230290,3055,3055,3055,3055,0
|
|
20230912,160400,515230290,3055,3055,3055,3055,0
|
|
20230912,160300,515230290,3055,3055,3055,3055,0
|
|
20230912,160200,515230290,3055,3055,3055,3055,0
|
|
20230912,160100,515230290,3055,3055,3055,3055,0
|
|
20230912,160000,515230290,3055,3055,3055,3055,0
|
|
20230912,155900,515230290,3055,3055,3055,3055,937
|
|
20230912,155800,515230290,3055,3055,3055,3055,0
|
|
20230912,155700,515230290,3055,3055,3055,3055,0
|
|
20230912,155600,515230290,3055,3055,3055,3055,0
|
|
20230912,155500,515230290,3055,3055,3055,3055,0
|
|
20230912,155400,515230290,3055,3055,3055,3055,0
|
|
20230912,155300,515230290,3055,3055,3055,3055,0
|
|
20230912,155200,515230290,3055,3055,3055,3055,0
|
|
20230912,155100,515230290,3055,3055,3055,3055,0
|
|
20230912,155000,515230290,3055,3055,3055,3055,0
|
|
20230912,154900,515230290,3055,3055,3055,3055,0
|
|
20230912,154800,515230290,3055,3055,3055,3055,0
|
|
20230912,154700,515230290,3055,3055,3055,3055,0
|
|
20230912,154600,515230290,3055,3055,3055,3055,0
|
|
20230912,154500,515230290,3055,3055,3055,3055,0
|
|
20230912,154400,515230290,3055,3055,3055,3055,0
|
|
20230912,154300,515230290,3055,3055,3055,3055,0
|
|
20230912,154200,515230290,3055,3055,3055,3055,0
|
|
20230912,154100,515230290,3055,3055,3055,3055,0
|
|
20230912,154000,515230290,3055,3055,3055,3055,0
|
|
20230912,153900,515230290,3055,3055,3055,3055,0
|
|
20230912,153800,515230290,3055,3055,3055,3055,0
|
|
20230912,153700,515230290,3055,3055,3055,3055,0
|
|
20230912,153600,515230290,3055,3055,3055,3055,0
|
|
20230912,153500,515230290,3055,3055,3055,3055,0
|
|
20230912,153400,515230290,3055,3055,3055,3055,0
|
|
20230912,153300,515230290,3055,3055,3055,3055,0
|
|
20230912,153200,515230290,3055,3055,3055,3055,0
|
|
20230912,153100,515230290,3055,3055,3055,3055,0
|
|
20230912,153000,515230290,3055,3055,3055,3055,937
|
|
20230912,152900,512367755,3055,3055,3055,3055,0
|
|
20230912,152800,512367755,3055,3055,3055,3055,0
|
|
20230912,152700,512367755,3055,3055,3055,3055,0
|
|
20230912,152600,512367755,3055,3055,3055,3055,0
|
|
20230912,152500,512367755,3055,3055,3055,3055,0
|
|
20230912,152400,512367755,3055,3055,3055,3055,0
|
|
20230912,152300,512367755,3055,3055,3055,3055,0
|
|
20230912,152200,512367755,3055,3055,3055,3055,0
|
|
20230912,152100,512367755,3055,3055,3055,3055,0
|
|
20230912,152000,512367755,3055,3055,3055,3055,0
|
|
20230912,151900,512367755,3055,3035,3060,3030,486
|
|
20230912,151800,510884615,3060,3040,3060,3040,233
|
|
20230912,151700,510173245,3055,3055,3055,3030,604
|
|
20230912,151600,508340520,3050,3030,3050,3030,33
|
|
20230912,151500,508240085,3030,3045,3045,3025,576
|
|
20230912,151400,506494790,3060,3060,3060,3060,0
|
|
20230912,151300,506494790,3060,3055,3060,3045,75
|
|
20230912,151200,506265985,3045,3055,3055,3045,169
|
|
20230912,151100,505749815,3040,3055,3065,3040,630
|
|
20230912,151000,503823870,3040,3055,3055,3040,164
|
|
20230912,150900,503323145,3055,3040,3055,3040,131
|
|
20230912,150800,502924105,3035,3035,3035,3035,436
|
|
20230912,150700,501600845,3035,3030,3035,3030,4
|
|
20230912,150600,501588720,3030,3035,3035,3030,3
|
|
20230912,150500,501579625,3025,3025,3025,3025,300
|
|
20230912,150400,500672125,3030,3030,3030,3030,206
|
|
20230912,150300,500047945,3035,3035,3035,3035,0
|
|
20230912,150200,500047945,3035,3035,3035,3035,5
|
|
20230912,150100,500032770,3040,3025,3040,3025,1974
|
|
20230912,150000,494061360,3025,3030,3030,3025,1406
|
|
20230912,145900,489806295,3030,3040,3040,3030,529
|
|
20230912,145800,488203390,3040,3040,3040,3040,1
|
|
20230912,145700,488200350,3035,3035,3035,3030,205
|
|
20230912,145600,487579150,3040,3035,3040,3035,506
|
|
20230912,145500,486043435,3035,3035,3040,3035,1517
|
|
20230912,145400,481439320,3040,3040,3040,3035,485
|
|
20230912,145300,479964980,3045,3045,3045,3045,1
|
|
20230912,145200,479961935,3045,3045,3045,3045,2
|
|
20230912,145100,479955845,3045,3050,3050,3045,212
|
|
20230912,145000,479309260,3040,3040,3040,3040,304
|
|
20230912,144900,478385100,3040,3040,3040,3040,4
|
|
20230912,144800,478372940,3035,3035,3035,3035,6
|
|
20230912,144700,478354730,3040,3040,3040,3040,20
|
|
20230912,144600,478293930,3040,3040,3040,3040,82
|
|
20230912,144500,478044650,3040,3035,3040,3035,116
|
|
20230912,144400,477692085,3040,3040,3040,3040,18
|
|
20230912,144300,477637365,3040,3030,3040,3030,57
|
|
20230912,144200,477464645,3055,3055,3055,3055,0
|
|
20230912,144100,477464645,3055,3055,3055,3055,1
|
|
20230912,144000,477461590,3035,3035,3035,3035,2
|
|
20230912,143900,477455520,3035,3030,3035,3030,49
|
|
20230912,143800,477307025,3030,3030,3030,3030,20
|
|
20230912,143700,477246425,3035,3035,3035,3035,100
|
|
20230912,143600,476942925,3035,3030,3035,3030,2527
|
|
20230912,143500,469286105,3035,3035,3035,3035,0
|
|
20230912,143400,469286105,3035,3035,3035,3035,0
|
|
20230912,143300,469286105,3035,3035,3035,3035,0
|
|
20230912,143200,469286105,3035,3035,3035,3030,442
|
|
20230912,143100,467946005,3040,3040,3040,3040,0
|
|
20230912,143000,467946005,3040,3040,3040,3040,13
|
|
20230912,142900,467906485,3050,3050,3050,3050,1
|
|
20230912,142800,467903435,3040,3040,3040,3040,15
|
|
20230912,142700,467857835,3050,3050,3050,3050,0
|
|
20230912,142600,467857835,3050,3050,3050,3050,2
|
|
20230912,142500,467851735,3045,3045,3045,3045,0
|
|
20230912,142400,467851735,3045,3045,3050,3045,25
|
|
20230912,142300,467775595,3045,3045,3045,3045,199
|
|
20230912,142200,467169640,3055,3055,3055,3055,50
|
|
20230912,142100,467016890,3055,3055,3055,3055,5
|
|
20230912,142000,467001615,3055,3055,3055,3055,0
|
|
20230912,141900,467001615,3055,3055,3055,3055,1
|
|
20230912,141800,466998560,3050,3050,3050,3050,3
|
|
20230912,141700,466989410,3050,3050,3050,3050,13
|
|
20230912,141600,466949760,3045,3045,3045,3045,0
|
|
20230912,141500,466949760,3045,3045,3045,3045,16
|
|
20230912,141400,466901040,3045,3045,3045,3045,0
|
|
20230912,141300,466901040,3045,3045,3045,3045,0
|
|
20230912,141200,466901040,3045,3045,3045,3045,21
|
|
20230912,141100,466837095,3045,3045,3045,3045,0
|
|
20230912,141000,466837095,3045,3045,3045,3045,2
|
|
20230912,140900,466831005,3045,3050,3050,3045,95
|
|
20230912,140800,466541720,3055,3055,3055,3055,1
|
|
20230912,140700,466538665,3050,3050,3050,3050,0
|
|
20230912,140600,466538665,3050,3055,3055,3050,2
|
|
20230912,140500,466532560,3055,3055,3055,3055,0
|
|
20230912,140400,466532560,3055,3055,3055,3055,0
|
|
20230912,140300,466532560,3055,3055,3055,3055,0
|
|
20230912,140200,466532560,3055,3055,3055,3055,1
|
|
20230912,140100,466529505,3030,3035,3035,3030,800
|
|
20230912,140000,464102165,3035,3035,3035,3035,0
|
|
20230912,135900,464102165,3035,3035,3035,3035,0
|
|
20230912,135800,464102165,3035,3040,3040,3035,2831
|
|
20230912,135700,455499980,3045,3045,3045,3045,0
|
|
20230912,135600,455499980,3045,3045,3045,3045,619
|
|
20230912,135500,453615125,3045,3045,3045,3045,225
|
|
20230912,135400,452930000,3045,3045,3045,3045,55
|
|
20230912,135300,452762525,3045,3045,3045,3045,0
|
|
20230912,135200,452762525,3045,3045,3045,3045,0
|
|
20230912,135100,452762525,3045,3045,3045,3045,1
|
|
20230912,135000,452759480,3045,3045,3045,3045,0
|
|
20230912,134900,452759480,3045,3045,3045,3045,0
|
|
20230912,134800,452759480,3045,3045,3045,3045,240
|
|
20230912,134700,452028680,3045,3045,3045,3045,494
|
|
20230912,134600,450524450,3045,3045,3045,3045,490
|
|
20230912,134500,449032400,3060,3060,3060,3060,0
|
|
20230912,134400,449032400,3060,3060,3060,3060,0
|
|
20230912,134300,449032400,3060,3060,3060,3060,0
|
|
20230912,134200,449032400,3060,3060,3060,3060,3
|
|
20230912,134100,449023220,3060,3060,3060,3060,1
|
|
20230912,134000,449020160,3060,3060,3060,3060,1
|
|
20230912,133900,449017100,3055,3055,3055,3055,0
|
|
20230912,133800,449017100,3055,3055,3055,3055,1
|
|
20230912,133700,449014045,3060,3060,3060,3060,0
|
|
20230912,133600,449014045,3060,3060,3060,3040,703
|
|
20230912,133500,446875270,3060,3060,3060,3060,4
|
|
20230912,133400,446863030,3060,3060,3060,3060,5
|
|
20230912,133300,446847730,3060,3045,3060,3045,2
|
|
20230912,133200,446841625,3040,3040,3040,3040,0
|
|
20230912,133100,446841625,3040,3045,3045,3040,4004
|
|
20230912,133000,434665705,3050,3050,3050,3050,432
|
|
20230912,132900,433348105,3050,3050,3050,3050,303
|
|
20230912,132800,432423955,3050,3050,3050,3050,11
|
|
20230912,132700,432390405,3050,3050,3050,3050,714
|
|
20230912,132600,430212705,3050,3055,3055,3050,2583
|
|
20230912,132500,422334055,3055,3055,3055,3055,0
|
|
20230912,132400,422334055,3055,3055,3055,3055,24
|
|
20230912,132300,422260735,3055,3055,3055,3055,840
|
|
20230912,132200,419694535,3055,3055,3055,3050,472
|
|
20230912,132100,418252660,3065,3065,3065,3065,9
|
|
20230912,132000,418225075,3065,3065,3065,3065,1
|
|
20230912,131900,418222010,3060,3060,3060,3060,10
|
|
20230912,131800,418191410,3065,3065,3065,3065,0
|
|
20230912,131700,418191410,3065,3065,3065,3060,513
|
|
20230912,131600,416620340,3075,3075,3075,3075,0
|
|
20230912,131500,416620340,3075,3070,3075,3070,12
|
|
20230912,131400,416583445,3065,3065,3065,3065,1
|
|
20230912,131300,416580380,3065,3065,3065,3065,0
|
|
20230912,131200,416580380,3065,3065,3065,3065,1
|
|
20230912,131100,416577315,3070,3070,3070,3070,0
|
|
20230912,131000,416577315,3070,3050,3070,3050,462
|
|
20230912,130900,415168115,3050,3060,3060,3050,11543
|
|
20230912,130800,379957775,3060,3060,3070,3060,708
|
|
20230912,130700,377790210,3060,3060,3060,3060,364
|
|
20230912,130600,376676370,3065,3065,3065,3065,40
|
|
20230912,130500,376553770,3070,3070,3070,3070,0
|
|
20230912,130400,376553770,3070,3070,3070,3070,1
|
|
20230912,130300,376550700,3060,3065,3065,3060,500
|
|
20230912,130200,375020360,3070,3070,3070,3070,1
|
|
20230912,130100,375017290,3070,3070,3070,3070,3
|
|
20230912,130000,375008080,3070,3070,3070,3070,5
|
|
20230912,125900,374992730,3070,3070,3070,3070,5
|
|
20230912,125800,374977380,3065,3070,3070,3065,501
|
|
20230912,125700,373441810,3070,3070,3070,3070,3
|
|
20230912,125600,373432600,3070,3070,3070,3070,9
|
|
20230912,125500,373404970,3070,3075,3075,3070,14
|
|
20230912,125400,373361945,3065,3065,3065,3065,0
|
|
20230912,125300,373361945,3065,3070,3070,3065,670
|
|
20230912,125200,371305075,3075,3075,3075,3075,0
|
|
20230912,125100,371305075,3075,3075,3075,3075,1
|
|
20230912,125000,371302000,3075,3075,3075,3075,0
|
|
20230912,124900,371302000,3075,3075,3075,3075,1000
|
|
20230912,124800,368227000,3075,3075,3075,3075,0
|
|
20230912,124700,368227000,3075,3075,3075,3075,21
|
|
20230912,124600,368162425,3075,3075,3075,3075,0
|
|
20230912,124500,368162425,3075,3075,3075,3075,0
|
|
20230912,124400,368162425,3075,3075,3075,3075,6
|
|
20230912,124300,368143975,3075,3075,3075,3075,0
|
|
20230912,124200,368143975,3075,3075,3075,3075,426
|
|
20230912,124100,366834025,3085,3085,3085,3085,0
|
|
20230912,124000,366834025,3085,3085,3085,3085,0
|
|
20230912,123900,366834025,3085,3085,3085,3085,100
|
|
20230912,123800,366525525,3080,3080,3080,3080,1
|
|
20230912,123700,366522445,3085,3085,3085,3085,0
|
|
20230912,123600,366522445,3085,3085,3085,3085,0
|
|
20230912,123500,366522445,3085,3085,3085,3085,0
|
|
20230912,123400,366522445,3085,3085,3085,3085,0
|
|
20230912,123300,366522445,3085,3090,3090,3085,4
|
|
20230912,123200,366510100,3085,3085,3085,3085,5
|
|
20230912,123100,366494675,3070,3070,3070,3070,0
|
|
20230912,123000,366494675,3070,3075,3075,3070,100
|
|
20230912,122900,366187670,3070,3070,3070,3070,0
|
|
20230912,122800,366187670,3070,3070,3070,3070,42
|
|
20230912,122700,366058730,3070,3075,3075,3070,1745
|
|
20230912,122600,360699055,3070,3070,3070,3070,0
|
|
20230912,122500,360699055,3070,3070,3070,3070,10
|
|
20230912,122400,360668355,3075,3075,3080,3075,22775
|
|
20230912,122300,290635220,3080,3080,3080,3080,0
|
|
20230912,122200,290635220,3080,3080,3080,3080,1
|
|
20230912,122100,290632140,3075,3080,3080,3075,81
|
|
20230912,122000,290383055,3080,3080,3080,3080,38
|
|
20230912,121900,290266015,3080,3080,3080,3080,6
|
|
20230912,121800,290247535,3080,3080,3080,3080,15
|
|
20230912,121700,290201335,3080,3075,3080,3075,583
|
|
20230912,121600,288405705,3080,3080,3080,3080,657
|
|
20230912,121500,286382145,3080,3080,3080,3080,0
|
|
20230912,121400,286382145,3080,3080,3080,3080,20
|
|
20230912,121300,286320545,3080,3080,3080,3080,2
|
|
20230912,121200,286314385,3070,3080,3080,3070,669
|
|
20230912,121100,284260525,3075,3080,3080,3075,654
|
|
20230912,121000,282249455,3090,3090,3090,3090,0
|
|
20230912,120900,282249455,3090,3075,3090,3075,34
|
|
20230912,120800,282144890,3075,3085,3085,3075,9
|
|
20230912,120700,282117205,3080,3075,3080,3075,83
|
|
20230912,120600,281861795,3075,3085,3085,3075,505
|
|
20230912,120500,280307530,3085,3085,3085,3085,0
|
|
20230912,120400,280307530,3085,3085,3085,3085,0
|
|
20230912,120300,280307530,3085,3085,3085,3085,5
|
|
20230912,120200,280292105,3085,3085,3085,3085,2
|
|
20230912,120100,280285935,3095,3090,3095,3090,59
|
|
20230912,120000,280103620,3095,3095,3095,3095,1
|
|
20230912,115900,280100525,3090,3090,3090,3090,152
|
|
20230912,115800,279630845,3090,3090,3090,3090,4
|
|
20230912,115700,279618485,3090,3090,3090,3090,54
|
|
20230912,115600,279451625,3090,3090,3090,3090,31
|
|
20230912,115500,279355835,3095,3095,3095,3090,16
|
|
20230912,115400,279306385,3090,3090,3095,3090,159
|
|
20230912,115300,278814430,3090,3085,3090,3085,221
|
|
20230912,115200,278132640,3080,3080,3080,3080,0
|
|
20230912,115100,278132640,3080,3080,3080,3080,0
|
|
20230912,115000,278132640,3080,3080,3080,3080,0
|
|
20230912,114900,278132640,3080,3080,3085,3080,73
|
|
20230912,114800,277907790,3080,3090,3090,3080,808
|
|
20230912,114700,275415080,3095,3095,3095,3095,0
|
|
20230912,114600,275415080,3095,3095,3095,3095,7
|
|
20230912,114500,275393415,3095,3095,3095,3095,0
|
|
20230912,114400,275393415,3095,3095,3095,3095,6
|
|
20230912,114300,275374845,3095,3095,3095,3095,0
|
|
20230912,114200,275374845,3095,3095,3095,3095,0
|
|
20230912,114100,275374845,3095,3095,3095,3095,0
|
|
20230912,114000,275374845,3095,3095,3095,3095,0
|
|
20230912,113900,275374845,3095,3090,3095,3090,195
|
|
20230912,113800,274772290,3095,3090,3095,3090,276
|
|
20230912,113700,273919435,3090,3090,3090,3090,5
|
|
20230912,113600,273903985,3090,3090,3090,3090,2
|
|
20230912,113500,273897805,3085,3085,3085,3085,143
|
|
20230912,113400,273456650,3090,3090,3090,3090,0
|
|
20230912,113300,273456650,3090,3095,3095,3085,662
|
|
20230912,113200,271409275,3100,3095,3100,3095,67
|
|
20230912,113100,271201905,3095,3100,3100,3095,33
|
|
20230912,113000,271099765,3095,3095,3100,3095,48
|
|
20230912,112900,270951200,3100,3090,3100,3090,34
|
|
20230912,112800,270846130,3095,3095,3095,3095,50
|
|
20230912,112700,270691380,3095,3095,3095,3095,15
|
|
20230912,112600,270644955,3080,3095,3095,3080,99
|
|
20230912,112500,270339820,3090,3095,3095,3090,1356
|
|
20230912,112400,266147445,3095,3105,3105,3095,253
|
|
20230912,112300,265364390,3100,3100,3100,3100,100
|
|
20230912,112200,265054390,3105,3105,3105,3105,0
|
|
20230912,112100,265054390,3105,3105,3105,3105,0
|
|
20230912,112000,265054390,3105,3105,3105,3105,1
|
|
20230912,111900,265051285,3105,3105,3105,3105,76
|
|
20230912,111800,264815305,3110,3110,3110,3110,15
|
|
20230912,111700,264768655,3110,3105,3110,3105,24
|
|
20230912,111600,264694130,3105,3110,3110,3095,637
|
|
20230912,111500,262717370,3105,3105,3105,3105,4
|
|
20230912,111400,262704950,3105,3105,3105,3105,30
|
|
20230912,111300,262611800,3105,3105,3105,3105,116
|
|
20230912,111200,262251620,3105,3105,3105,3105,25
|
|
20230912,111100,262173995,3110,3100,3110,3100,103
|
|
20230912,111000,261854605,3100,3105,3105,3100,14
|
|
20230912,110900,261811150,3095,3095,3095,3095,178
|
|
20230912,110800,261260240,3105,3105,3105,3105,1
|
|
20230912,110700,261257135,3105,3105,3105,3100,602
|
|
20230912,110600,259388430,3105,3105,3105,3105,0
|
|
20230912,110500,259388430,3105,3100,3105,3095,501
|
|
20230912,110400,257836540,3105,3105,3105,3105,990
|
|
20230912,110300,254762590,3110,3115,3115,3110,251
|
|
20230912,110200,253980980,3115,3120,3120,3115,1124
|
|
20230912,110100,250479715,3120,3115,3120,3115,1252
|
|
20230912,110000,246579725,3115,3115,3115,3115,1000
|
|
20230912,105900,243464725,3115,3115,3115,3110,1682
|
|
20230912,105800,238230295,3110,3125,3125,3110,836
|
|
20230912,105700,235625955,3125,3100,3125,3100,13257
|
|
20230912,105600,194391110,3100,3100,3100,3100,4367
|
|
20230912,105500,180853410,3100,3100,3100,3095,307
|
|
20230912,105400,179903210,3100,3100,3100,3100,1
|
|
20230912,105300,179900110,3095,3095,3095,3095,0
|
|
20230912,105200,179900110,3095,3095,3100,3095,125
|
|
20230912,105100,179513230,3095,3095,3100,3090,2092
|
|
20230912,105000,173038985,3090,3095,3095,3090,206
|
|
20230912,104900,172401965,3095,3095,3095,3095,35
|
|
20230912,104800,172293640,3100,3095,3100,3095,2136
|
|
20230912,104700,165677560,3095,3095,3095,3095,33
|
|
20230912,104600,165575425,3090,3095,3095,3090,3422
|
|
20230912,104500,154984610,3090,3085,3090,3085,3235
|
|
20230912,104400,144988465,3085,3080,3085,3080,264
|
|
20230912,104300,144174285,3080,3080,3080,3080,27
|
|
20230912,104200,144091125,3065,3065,3065,3065,0
|
|
20230912,104100,144091125,3065,3065,3065,3065,0
|
|
20230912,104000,144091125,3065,3070,3070,3065,1100
|
|
20230912,103900,140714500,3075,3075,3075,3075,139
|
|
20230912,103800,140287075,3080,3080,3080,3080,0
|
|
20230912,103700,140287075,3080,3080,3080,3080,132
|
|
20230912,103600,139880515,3090,3090,3090,3090,0
|
|
20230912,103500,139880515,3090,3090,3090,3090,2000
|
|
20230912,103400,133700515,3090,3085,3090,3085,33
|
|
20230912,103300,133598705,3085,3085,3085,3085,0
|
|
20230912,103200,133598705,3085,3085,3085,3085,23
|
|
20230912,103100,133527750,3085,3090,3090,3085,80
|
|
20230912,103000,133280600,3090,3085,3090,3085,77
|
|
20230912,102900,133043050,3085,3085,3085,3085,1000
|
|
20230912,102800,129958050,3085,3080,3085,3080,19
|
|
20230912,102700,129899520,3080,3075,3080,3055,2001
|
|
20230912,102600,123785215,3065,3085,3085,3065,1739
|
|
20230912,102500,118453415,3085,3080,3085,3075,346
|
|
20230912,102400,117389450,3085,3085,3085,3085,0
|
|
20230912,102300,117389450,3085,3085,3085,3085,1
|
|
20230912,102200,117386365,3075,3080,3085,3075,51
|
|
20230912,102100,117229525,3085,3080,3085,3080,2
|
|
20230912,102000,117223360,3090,3090,3090,3090,0
|
|
20230912,101900,117223360,3090,3090,3090,3090,0
|
|
20230912,101800,117223360,3090,3080,3090,3075,461
|
|
20230912,101700,115805700,3090,3090,3090,3090,601
|
|
20230912,101600,113948610,3090,3090,3090,3090,846
|
|
20230912,101500,111334470,3090,3085,3090,3085,1278
|
|
20230912,101400,107385475,3075,3085,3085,3075,838
|
|
20230912,101300,104800885,3085,3085,3085,3085,3
|
|
20230912,101200,104791630,3085,3085,3085,3085,0
|
|
20230912,101100,104791630,3085,3085,3085,3085,0
|
|
20230912,101000,104791630,3085,3080,3085,3075,519
|
|
20230912,100900,103195660,3085,3075,3085,3075,539
|
|
20230912,100800,101538130,3075,3070,3075,3070,21
|
|
20230912,100700,101473655,3065,3075,3075,3065,28
|
|
20230912,100600,101387760,3065,3080,3080,3065,1815
|
|
20230912,100500,95807125,3085,3085,3085,3085,0
|
|
20230912,100400,95807125,3085,3085,3085,3085,57
|
|
20230912,100300,95631280,3085,3080,3085,3080,706
|
|
20230912,100200,93456795,3080,3080,3080,3080,104
|
|
20230912,100100,93136475,3080,3080,3080,3080,0
|
|
20230912,100000,93136475,3080,3075,3080,3075,146
|
|
20230912,095900,92686995,3080,3080,3080,3080,0
|
|
20230912,095800,92686995,3080,3080,3080,3080,0
|
|
20230912,095700,92686995,3080,3080,3080,3080,11
|
|
20230912,095600,92653115,3080,3080,3080,3080,733
|
|
20230912,095500,90395475,3080,3080,3080,3080,0
|
|
20230912,095400,90395475,3080,3080,3080,3080,0
|
|
20230912,095300,90395475,3080,3075,3080,3070,83
|
|
20230912,095200,90140355,3080,3080,3080,3070,51
|
|
20230912,095100,89983675,3075,3080,3080,3075,240
|
|
20230912,095000,89244625,3065,3070,3080,3065,53
|
|
20230912,094900,89081910,3080,3080,3080,3080,21
|
|
20230912,094800,89017230,3075,3075,3075,3075,0
|
|
20230912,094700,89017230,3075,3075,3075,3075,1
|
|
20230912,094600,89014155,3080,3080,3080,3080,0
|
|
20230912,094500,89014155,3080,3070,3080,3070,501
|
|
20230912,094400,87476075,3075,3075,3075,3075,9
|
|
20230912,094300,87448400,3080,3080,3080,3075,62
|
|
20230912,094200,87257665,3090,3090,3090,3075,713
|
|
20230912,094100,85063200,3090,3085,3090,3080,626
|
|
20230912,094000,83132255,3080,3080,3080,3080,545
|
|
20230912,093900,81453655,3085,3090,3090,3085,323
|
|
20230912,093800,80457190,3080,3080,3080,3070,338
|
|
20230912,093700,79417145,3090,3085,3090,3085,16
|
|
20230912,093600,79367730,3090,3090,3090,3090,0
|
|
20230912,093500,79367730,3090,3090,3090,3090,1
|
|
20230912,093400,79364640,3090,3090,3090,3090,1
|
|
20230912,093300,79361550,3090,3090,3090,3090,1
|
|
20230912,093200,79358460,3090,3085,3090,3080,218
|
|
20230912,093100,78687005,3090,3090,3090,3090,0
|
|
20230912,093000,78687005,3090,3075,3090,3070,1002
|
|
20230912,092900,75608930,3080,3095,3095,3080,345
|
|
20230912,092800,74541830,3095,3095,3095,3095,204
|
|
20230912,092700,73910450,3095,3095,3095,3095,161
|
|
20230912,092600,73412155,3095,3085,3095,3085,52
|
|
20230912,092500,73251225,3090,3090,3090,3090,1
|
|
20230912,092400,73248135,3095,3095,3095,3095,102
|
|
20230912,092300,72932445,3100,3095,3100,3095,510
|
|
20230912,092200,71353980,3095,3095,3095,3090,3677
|
|
20230912,092100,59983665,3095,3095,3100,3090,1202
|
|
20230912,092000,56263620,3095,3090,3095,3090,2614
|
|
20230912,091900,48186355,3090,3090,3090,3090,69
|
|
20230912,091800,47973145,3090,3065,3090,3065,7115
|
|
20230912,091700,26090770,3075,3075,3075,3075,102
|
|
20230912,091600,25777120,3075,3055,3075,3055,3172
|
|
20230912,091500,16070915,3060,3070,3070,3060,1300
|
|
20230912,091400,12089915,3060,3060,3060,3060,0
|
|
20230912,091300,12089915,3060,3060,3060,3060,500
|
|
20230912,091200,10559915,3070,3070,3070,3070,64
|
|
20230912,091100,10363435,3075,3070,3075,3070,33
|
|
20230912,091000,10262075,3075,3070,3075,3070,622
|
|
20230912,090900,8352270,3070,3070,3070,3070,13
|
|
20230912,090800,8312360,3070,3065,3070,3065,606
|
|
20230912,090700,6454685,3065,3055,3065,3055,172
|
|
20230912,090600,5928575,3055,3060,3060,3055,518
|
|
20230912,090500,4343715,3055,3060,3060,3055,583
|
|
20230912,090400,2562520,3075,3075,3075,3075,0
|
|
20230912,090300,2562520,3075,3050,3075,3050,342
|
|
20230912,090200,1518210,3050,3060,3075,3050,106
|
|
20230912,090100,1194280,3075,3075,3075,3070,19
|
|
20230912,090000,1135890,3065,3070,3070,3065,370
|