660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195700,693243000,3600,3600,3600,3600,3623
|
|
20230913,195600,693243000,3600,3600,3600,3600,0
|
|
20230913,195500,693243000,3600,3600,3600,3600,0
|
|
20230913,195400,693243000,3600,3600,3600,3600,0
|
|
20230913,195300,693243000,3600,3600,3600,3600,0
|
|
20230913,195200,693243000,3600,3600,3600,3600,0
|
|
20230913,195100,693243000,3600,3600,3600,3600,0
|
|
20230913,195000,693243000,3600,3600,3600,3600,0
|
|
20230913,194900,693243000,3600,3600,3600,3600,0
|
|
20230913,194800,693243000,3600,3600,3600,3600,0
|
|
20230913,194700,693243000,3600,3600,3600,3600,0
|
|
20230913,194600,693243000,3600,3600,3600,3600,0
|
|
20230913,194500,693243000,3600,3600,3600,3600,0
|
|
20230913,194400,693243000,3600,3600,3600,3600,0
|
|
20230913,194300,693243000,3600,3600,3600,3600,0
|
|
20230913,194200,693243000,3600,3600,3600,3600,0
|
|
20230913,194100,693243000,3600,3600,3600,3600,0
|
|
20230913,194000,693243000,3600,3600,3600,3600,0
|
|
20230913,193900,693243000,3600,3600,3600,3600,0
|
|
20230913,193800,693243000,3600,3600,3600,3600,0
|
|
20230913,193700,693243000,3600,3600,3600,3600,0
|
|
20230913,193600,693243000,3600,3600,3600,3600,0
|
|
20230913,193500,693243000,3600,3600,3600,3600,0
|
|
20230913,193400,693243000,3600,3600,3600,3600,0
|
|
20230913,193300,693243000,3600,3600,3600,3600,0
|
|
20230913,193200,693243000,3600,3600,3600,3600,0
|
|
20230913,193100,693243000,3600,3600,3600,3600,0
|
|
20230913,193000,693243000,3600,3600,3600,3600,0
|
|
20230913,192900,693243000,3600,3600,3600,3600,0
|
|
20230913,192800,693243000,3600,3600,3600,3600,0
|
|
20230913,192700,693243000,3600,3600,3600,3600,3623
|
|
20230913,192600,693243000,3600,3600,3600,3600,0
|
|
20230913,192500,693243000,3600,3600,3600,3600,0
|
|
20230913,192400,693243000,3600,3600,3600,3600,0
|
|
20230913,192300,693243000,3600,3600,3600,3600,0
|
|
20230913,192200,693243000,3600,3600,3600,3600,0
|
|
20230913,192100,693243000,3600,3600,3600,3600,0
|
|
20230913,192000,693243000,3600,3600,3600,3600,0
|
|
20230913,191900,693243000,3600,3600,3600,3600,0
|
|
20230913,191800,693243000,3600,3600,3600,3600,0
|
|
20230913,191700,693243000,3600,3600,3600,3600,0
|
|
20230913,191600,693243000,3600,3600,3600,3600,0
|
|
20230913,191500,693243000,3600,3600,3600,3600,0
|
|
20230913,191400,693243000,3600,3600,3600,3600,0
|
|
20230913,191300,693243000,3600,3600,3600,3600,0
|
|
20230913,191200,693243000,3600,3600,3600,3600,0
|
|
20230913,191100,693243000,3600,3600,3600,3600,0
|
|
20230913,191000,693243000,3600,3600,3600,3600,0
|
|
20230913,190900,693243000,3600,3600,3600,3600,0
|
|
20230913,190800,693243000,3600,3600,3600,3600,0
|
|
20230913,190700,693243000,3600,3600,3600,3600,0
|
|
20230913,190600,693243000,3600,3600,3600,3600,0
|
|
20230913,190500,693243000,3600,3600,3600,3600,0
|
|
20230913,190400,693243000,3600,3600,3600,3600,0
|
|
20230913,190300,693243000,3600,3600,3600,3600,0
|
|
20230913,190200,693243000,3600,3600,3600,3600,0
|
|
20230913,190100,693243000,3600,3600,3600,3600,0
|
|
20230913,190000,693243000,3600,3600,3600,3600,0
|
|
20230913,185900,693243000,3600,3600,3600,3600,0
|
|
20230913,185800,693243000,3600,3600,3600,3600,0
|
|
20230913,185700,693243000,3600,3600,3600,3600,3623
|
|
20230913,185600,693243000,3600,3600,3600,3600,0
|
|
20230913,185500,693243000,3600,3600,3600,3600,0
|
|
20230913,185400,693243000,3600,3600,3600,3600,0
|
|
20230913,185300,693243000,3600,3600,3600,3600,0
|
|
20230913,185200,693243000,3600,3600,3600,3600,0
|
|
20230913,185100,693243000,3600,3600,3600,3600,0
|
|
20230913,185000,693243000,3600,3600,3600,3600,0
|
|
20230913,184900,693243000,3600,3600,3600,3600,0
|
|
20230913,184800,693243000,3600,3600,3600,3600,0
|
|
20230913,184700,693243000,3600,3600,3600,3600,0
|
|
20230913,184600,693243000,3600,3600,3600,3600,0
|
|
20230913,184500,693243000,3600,3600,3600,3600,0
|
|
20230913,184400,693243000,3600,3600,3600,3600,0
|
|
20230913,184300,693243000,3600,3600,3600,3600,0
|
|
20230913,184200,693243000,3600,3600,3600,3600,0
|
|
20230913,184100,693243000,3600,3600,3600,3600,0
|
|
20230913,184000,693243000,3600,3600,3600,3600,0
|
|
20230913,183900,693243000,3600,3600,3600,3600,0
|
|
20230913,183800,693243000,3600,3600,3600,3600,0
|
|
20230913,183700,693243000,3600,3600,3600,3600,0
|
|
20230913,183600,693243000,3600,3600,3600,3600,0
|
|
20230913,183500,693243000,3600,3600,3600,3600,0
|
|
20230913,183400,693243000,3600,3600,3600,3600,0
|
|
20230913,183300,693243000,3600,3600,3600,3600,0
|
|
20230913,183200,693243000,3600,3600,3600,3600,0
|
|
20230913,183100,693243000,3600,3600,3600,3600,0
|
|
20230913,183000,693243000,3600,3600,3600,3600,0
|
|
20230913,182900,693243000,3600,3600,3600,3600,0
|
|
20230913,182800,693243000,3600,3600,3600,3600,0
|
|
20230913,182700,693243000,3600,3600,3600,3600,3623
|
|
20230913,182600,693243000,3600,3600,3600,3600,0
|
|
20230913,182500,693243000,3600,3600,3600,3600,0
|
|
20230913,182400,693243000,3600,3600,3600,3600,0
|
|
20230913,182300,693243000,3600,3600,3600,3600,0
|
|
20230913,182200,693243000,3600,3600,3600,3600,0
|
|
20230913,182100,693243000,3600,3600,3600,3600,0
|
|
20230913,182000,693243000,3600,3600,3600,3600,0
|
|
20230913,181900,693243000,3600,3600,3600,3600,0
|
|
20230913,181800,693243000,3600,3600,3600,3600,0
|
|
20230913,181700,693243000,3600,3600,3600,3600,0
|
|
20230913,181600,693243000,3600,3600,3600,3600,0
|
|
20230913,181500,693243000,3600,3600,3600,3600,0
|
|
20230913,181400,693243000,3600,3600,3600,3600,0
|
|
20230913,181300,693243000,3600,3600,3600,3600,0
|
|
20230913,181200,693243000,3600,3600,3600,3600,0
|
|
20230913,181100,693243000,3600,3600,3600,3600,0
|
|
20230913,181000,693243000,3600,3600,3600,3600,0
|
|
20230913,180900,693243000,3600,3600,3600,3600,0
|
|
20230913,180800,693243000,3600,3600,3600,3600,0
|
|
20230913,180700,693243000,3600,3600,3600,3600,0
|
|
20230913,180600,693243000,3600,3600,3600,3600,0
|
|
20230913,180500,693243000,3600,3600,3600,3600,0
|
|
20230913,180400,693243000,3600,3600,3600,3600,0
|
|
20230913,180300,693243000,3600,3600,3600,3600,0
|
|
20230913,180200,693243000,3600,3600,3600,3600,0
|
|
20230913,180100,693243000,3600,3600,3600,3600,0
|
|
20230913,180000,693243000,3600,3600,3600,3600,0
|
|
20230913,175900,693243000,3600,3600,3600,3600,0
|
|
20230913,175800,693243000,3600,3600,3600,3600,0
|
|
20230913,175700,693243000,3600,3600,3600,3600,3623
|
|
20230913,175600,693243000,3600,3600,3600,3600,0
|
|
20230913,175500,693243000,3600,3600,3600,3600,0
|
|
20230913,175400,693243000,3600,3600,3600,3600,0
|
|
20230913,175300,693243000,3600,3600,3600,3600,0
|
|
20230913,175200,693243000,3600,3600,3600,3600,0
|
|
20230913,175100,693243000,3600,3600,3600,3600,0
|
|
20230913,175000,693243000,3600,3600,3600,3600,0
|
|
20230913,174900,693243000,3600,3600,3600,3600,0
|
|
20230913,174800,693243000,3600,3600,3600,3600,0
|
|
20230913,174700,693243000,3600,3600,3600,3600,0
|
|
20230913,174600,693243000,3600,3600,3600,3600,0
|
|
20230913,174500,693243000,3600,3600,3600,3600,0
|
|
20230913,174400,693243000,3600,3600,3600,3600,0
|
|
20230913,174300,693243000,3600,3600,3600,3600,0
|
|
20230913,174200,693243000,3600,3600,3600,3600,0
|
|
20230913,174100,693243000,3600,3600,3600,3600,0
|
|
20230913,174000,693243000,3600,3600,3600,3600,0
|
|
20230913,173900,693243000,3600,3600,3600,3600,0
|
|
20230913,173800,693243000,3600,3600,3600,3600,0
|
|
20230913,173700,693243000,3600,3600,3600,3600,0
|
|
20230913,173600,693243000,3600,3600,3600,3600,0
|
|
20230913,173500,693243000,3600,3600,3600,3600,0
|
|
20230913,173400,693243000,3600,3600,3600,3600,0
|
|
20230913,173300,693243000,3600,3600,3600,3600,0
|
|
20230913,173200,693243000,3600,3600,3600,3600,0
|
|
20230913,173100,693243000,3600,3600,3600,3600,0
|
|
20230913,173000,693243000,3600,3600,3600,3600,0
|
|
20230913,172900,693243000,3600,3600,3600,3600,0
|
|
20230913,172800,693243000,3600,3600,3600,3600,0
|
|
20230913,172700,693243000,3600,3600,3600,3600,3623
|
|
20230913,172600,693243000,3600,3600,3600,3600,0
|
|
20230913,172500,693243000,3600,3600,3600,3600,0
|
|
20230913,172400,693243000,3600,3600,3600,3600,0
|
|
20230913,172300,693243000,3600,3600,3600,3600,0
|
|
20230913,172200,693243000,3600,3600,3600,3600,0
|
|
20230913,172100,693243000,3600,3600,3600,3600,0
|
|
20230913,172000,693243000,3600,3600,3600,3600,0
|
|
20230913,171900,693243000,3600,3600,3600,3600,0
|
|
20230913,171800,693243000,3600,3600,3600,3600,0
|
|
20230913,171700,693243000,3600,3600,3600,3600,0
|
|
20230913,171600,693243000,3600,3600,3600,3600,0
|
|
20230913,171500,693243000,3600,3600,3600,3600,0
|
|
20230913,171400,693243000,3600,3600,3600,3600,0
|
|
20230913,171300,693243000,3600,3600,3600,3600,0
|
|
20230913,171200,693243000,3600,3600,3600,3600,0
|
|
20230913,171100,693243000,3600,3600,3600,3600,0
|
|
20230913,171000,693243000,3600,3600,3600,3600,0
|
|
20230913,170900,693243000,3600,3600,3600,3600,0
|
|
20230913,170800,693243000,3600,3600,3600,3600,0
|
|
20230913,170700,693243000,3600,3600,3600,3600,0
|
|
20230913,170600,693243000,3600,3600,3600,3600,0
|
|
20230913,170500,693243000,3600,3600,3600,3600,0
|
|
20230913,170400,693243000,3600,3600,3600,3600,0
|
|
20230913,170300,693243000,3600,3600,3600,3600,0
|
|
20230913,170200,693243000,3600,3600,3600,3600,0
|
|
20230913,170100,693243000,3600,3600,3600,3600,0
|
|
20230913,170000,693243000,3600,3600,3600,3600,0
|
|
20230913,165900,693243000,3600,3600,3600,3600,0
|
|
20230913,165800,693243000,3600,3600,3600,3600,0
|
|
20230913,165700,693243000,3600,3600,3600,3600,3623
|
|
20230913,165600,693243000,3600,3600,3600,3600,0
|
|
20230913,165500,693243000,3600,3600,3600,3600,0
|
|
20230913,165400,693243000,3600,3600,3600,3600,0
|
|
20230913,165300,693243000,3600,3600,3600,3600,0
|
|
20230913,165200,693243000,3600,3600,3600,3600,0
|
|
20230913,165100,693243000,3600,3600,3600,3600,0
|
|
20230913,165000,693243000,3600,3600,3600,3600,0
|
|
20230913,164900,693243000,3600,3600,3600,3600,0
|
|
20230913,164800,693243000,3600,3600,3600,3600,0
|
|
20230913,164700,693243000,3600,3600,3600,3600,0
|
|
20230913,164600,693243000,3600,3600,3600,3600,0
|
|
20230913,164500,693243000,3600,3600,3600,3600,0
|
|
20230913,164400,693243000,3600,3600,3600,3600,0
|
|
20230913,164300,693243000,3600,3600,3600,3600,0
|
|
20230913,164200,693243000,3600,3600,3600,3600,0
|
|
20230913,164100,693243000,3600,3600,3600,3600,0
|
|
20230913,164000,693243000,3600,3600,3600,3600,0
|
|
20230913,163900,693243000,3600,3600,3600,3600,0
|
|
20230913,163800,693243000,3600,3600,3600,3600,0
|
|
20230913,163700,693243000,3600,3600,3600,3600,0
|
|
20230913,163600,693243000,3600,3600,3600,3600,0
|
|
20230913,163500,693243000,3600,3600,3600,3600,0
|
|
20230913,163400,693243000,3600,3600,3600,3600,0
|
|
20230913,163300,693243000,3600,3600,3600,3600,0
|
|
20230913,163200,693243000,3600,3600,3600,3600,0
|
|
20230913,163100,693243000,3600,3600,3600,3600,0
|
|
20230913,163000,693243000,3600,3600,3600,3600,0
|
|
20230913,162900,693243000,3600,3600,3600,3600,0
|
|
20230913,162800,693243000,3600,3600,3600,3600,0
|
|
20230913,162700,693243000,3600,3600,3600,3600,3623
|
|
20230913,162600,693243000,3600,3600,3600,3600,0
|
|
20230913,162500,693243000,3600,3600,3600,3600,0
|
|
20230913,162400,693243000,3600,3600,3600,3600,0
|
|
20230913,162300,693243000,3600,3600,3600,3600,0
|
|
20230913,162200,693243000,3600,3600,3600,3600,0
|
|
20230913,162100,693243000,3600,3600,3600,3600,0
|
|
20230913,162000,693243000,3600,3600,3600,3600,0
|
|
20230913,161900,693243000,3600,3600,3600,3600,0
|
|
20230913,161800,693243000,3600,3600,3600,3600,0
|
|
20230913,161700,693243000,3600,3600,3600,3600,0
|
|
20230913,161600,693243000,3600,3600,3600,3600,0
|
|
20230913,161500,693243000,3600,3600,3600,3600,0
|
|
20230913,161400,693243000,3600,3600,3600,3600,0
|
|
20230913,161300,693243000,3600,3600,3600,3600,0
|
|
20230913,161200,693243000,3600,3600,3600,3600,0
|
|
20230913,161100,693243000,3600,3600,3600,3600,0
|
|
20230913,161000,693243000,3600,3600,3600,3600,0
|
|
20230913,160900,693243000,3600,3600,3600,3600,0
|
|
20230913,160800,693243000,3600,3600,3600,3600,0
|
|
20230913,160700,693243000,3600,3600,3600,3600,0
|
|
20230913,160600,693243000,3600,3600,3600,3600,0
|
|
20230913,160500,693243000,3600,3600,3600,3600,0
|
|
20230913,160400,693243000,3600,3600,3600,3600,0
|
|
20230913,160300,693243000,3600,3600,3600,3600,0
|
|
20230913,160200,693243000,3600,3600,3600,3600,0
|
|
20230913,160100,693243000,3600,3600,3600,3600,0
|
|
20230913,160000,693243000,3600,3600,3600,3600,0
|
|
20230913,155900,693243000,3600,3600,3600,3600,0
|
|
20230913,155800,693243000,3600,3600,3600,3600,0
|
|
20230913,155700,693243000,3600,3600,3600,3600,3623
|
|
20230913,155600,693243000,3600,3600,3600,3600,0
|
|
20230913,155500,693243000,3600,3600,3600,3600,0
|
|
20230913,155400,693243000,3600,3600,3600,3600,0
|
|
20230913,155300,693243000,3600,3600,3600,3600,0
|
|
20230913,155200,693243000,3600,3600,3600,3600,0
|
|
20230913,155100,693243000,3600,3600,3600,3600,0
|
|
20230913,155000,693243000,3600,3600,3600,3600,0
|
|
20230913,154900,693243000,3600,3600,3600,3600,0
|
|
20230913,154800,693243000,3600,3600,3600,3600,0
|
|
20230913,154700,693243000,3600,3600,3600,3600,0
|
|
20230913,154600,693243000,3600,3600,3600,3600,0
|
|
20230913,154500,693243000,3600,3600,3600,3600,0
|
|
20230913,154400,693243000,3600,3600,3600,3600,0
|
|
20230913,154300,693243000,3600,3600,3600,3600,0
|
|
20230913,154200,693243000,3600,3600,3600,3600,0
|
|
20230913,154100,693243000,3600,3600,3600,3600,0
|
|
20230913,154000,693243000,3600,3600,3600,3600,0
|
|
20230913,153900,693243000,3600,3600,3600,3600,0
|
|
20230913,153800,693243000,3600,3600,3600,3600,0
|
|
20230913,153700,693243000,3600,3600,3600,3600,0
|
|
20230913,153600,693243000,3600,3600,3600,3600,0
|
|
20230913,153500,693243000,3600,3600,3600,3600,0
|
|
20230913,153400,693243000,3600,3600,3600,3600,0
|
|
20230913,153300,693243000,3600,3600,3600,3600,0
|
|
20230913,153200,693243000,3600,3600,3600,3600,0
|
|
20230913,153100,693243000,3600,3600,3600,3600,0
|
|
20230913,153000,693243000,3600,3600,3600,3600,3623
|
|
20230913,152900,680200200,3600,3600,3600,3600,0
|
|
20230913,152800,680200200,3600,3600,3600,3600,0
|
|
20230913,152700,680200200,3600,3600,3600,3600,0
|
|
20230913,152600,680200200,3600,3600,3600,3600,0
|
|
20230913,152500,680200200,3600,3600,3600,3600,0
|
|
20230913,152400,680200200,3600,3600,3600,3600,0
|
|
20230913,152300,680200200,3600,3600,3600,3600,0
|
|
20230913,152200,680200200,3600,3600,3600,3600,0
|
|
20230913,152100,680200200,3600,3600,3600,3600,0
|
|
20230913,152000,680200200,3600,3600,3600,3600,0
|
|
20230913,151900,680200200,3600,3600,3600,3600,30
|
|
20230913,151800,680092200,3605,3595,3605,3585,912
|
|
20230913,151700,676810850,3605,3605,3605,3605,0
|
|
20230913,151600,676810850,3605,3595,3605,3595,1248
|
|
20230913,151500,672324280,3605,3605,3605,3605,189
|
|
20230913,151400,671642935,3605,3600,3605,3600,501
|
|
20230913,151300,669836835,3605,3605,3605,3605,1
|
|
20230913,151200,669833230,3600,3600,3600,3600,1
|
|
20230913,151100,669829630,3600,3595,3600,3585,406
|
|
20230913,151000,668368750,3610,3610,3610,3610,0
|
|
20230913,150900,668368750,3610,3610,3610,3610,1
|
|
20230913,150800,668365140,3600,3610,3615,3600,377
|
|
20230913,150700,667007410,3610,3610,3610,3610,0
|
|
20230913,150600,667007410,3610,3610,3610,3610,30
|
|
20230913,150500,666899110,3610,3595,3610,3595,41
|
|
20230913,150400,666751410,3590,3590,3595,3590,226
|
|
20230913,150300,665940065,3590,3610,3610,3580,103
|
|
20230913,150200,665570465,3580,3610,3610,3580,14
|
|
20230913,150100,665520315,3580,3580,3580,3580,2794
|
|
20230913,150000,655517795,3580,3580,3580,3580,0
|
|
20230913,145900,655517795,3580,3580,3580,3580,0
|
|
20230913,145800,655517795,3580,3580,3580,3580,0
|
|
20230913,145700,655517795,3580,3580,3580,3580,489
|
|
20230913,145600,653767175,3595,3585,3595,3585,432
|
|
20230913,145500,652218445,3610,3585,3610,3585,602
|
|
20230913,145400,650060225,3585,3585,3585,3585,3
|
|
20230913,145300,650049470,3585,3585,3585,3585,220
|
|
20230913,145200,649260770,3585,3585,3585,3585,2
|
|
20230913,145100,649253600,3585,3585,3585,3585,20
|
|
20230913,145000,649181900,3585,3585,3585,3585,288
|
|
20230913,144900,648149420,3585,3580,3585,3580,3151
|
|
20230913,144800,636868585,3580,3580,3580,3580,732
|
|
20230913,144700,634248025,3580,3580,3580,3580,0
|
|
20230913,144600,634248025,3580,3580,3580,3580,0
|
|
20230913,144500,634248025,3580,3580,3580,3580,0
|
|
20230913,144400,634248025,3580,3580,3580,3580,0
|
|
20230913,144300,634248025,3580,3580,3580,3580,1000
|
|
20230913,144200,630668025,3580,3565,3580,3565,303
|
|
20230913,144100,629583315,3580,3580,3580,3580,0
|
|
20230913,144000,629583315,3580,3580,3580,3580,0
|
|
20230913,143900,629583315,3580,3575,3580,3570,1276
|
|
20230913,143800,625025805,3570,3565,3575,3565,129
|
|
20230913,143700,624565270,3570,3570,3570,3565,159
|
|
20230913,143600,623997645,3570,3570,3570,3570,50
|
|
20230913,143500,623819145,3570,3570,3570,3570,127
|
|
20230913,143400,623365755,3570,3570,3570,3570,0
|
|
20230913,143300,623365755,3570,3570,3570,3570,37
|
|
20230913,143200,623233665,3570,3565,3570,3565,16
|
|
20230913,143100,623176620,3570,3570,3570,3570,1
|
|
20230913,143000,623173050,3560,3570,3570,3555,1221
|
|
20230913,142900,618827820,3575,3570,3575,3565,356
|
|
20230913,142800,617557575,3570,3570,3570,3570,784
|
|
20230913,142700,614758695,3575,3570,3575,3570,1001
|
|
20230913,142600,611185120,3575,3575,3575,3570,463
|
|
20230913,142500,609532130,3575,3575,3575,3575,1
|
|
20230913,142400,609528555,3575,3575,3580,3575,333
|
|
20230913,142300,608338075,3580,3580,3580,3580,303
|
|
20230913,142200,607253335,3610,3580,3610,3580,7052
|
|
20230913,142100,582007145,3585,3585,3585,3585,0
|
|
20230913,142000,582007145,3585,3590,3590,3585,3075
|
|
20230913,141900,570976800,3590,3590,3590,3590,0
|
|
20230913,141800,570976800,3590,3590,3590,3590,0
|
|
20230913,141700,570976800,3590,3590,3590,3590,0
|
|
20230913,141600,570976800,3590,3605,3605,3590,4043
|
|
20230913,141500,556402430,3605,3605,3605,3605,1
|
|
20230913,141400,556398825,3605,3600,3605,3600,2080
|
|
20230913,141300,548900775,3595,3605,3605,3595,85
|
|
20230913,141200,548594985,3610,3610,3610,3610,0
|
|
20230913,141100,548594985,3610,3610,3610,3610,0
|
|
20230913,141000,548594985,3610,3610,3610,3610,1
|
|
20230913,140900,548591375,3610,3610,3610,3610,1
|
|
20230913,140800,548587765,3595,3595,3595,3590,923
|
|
20230913,140700,545272710,3595,3625,3625,3595,350
|
|
20230913,140600,544012045,3625,3610,3625,3600,3201
|
|
20230913,140500,532488200,3630,3630,3630,3610,66
|
|
20230913,140400,532249730,3620,3620,3620,3620,0
|
|
20230913,140300,532249730,3620,3625,3625,3620,4634
|
|
20230913,140200,515468345,3625,3625,3625,3625,0
|
|
20230913,140100,515468345,3625,3625,3625,3625,550
|
|
20230913,140000,513474595,3635,3635,3635,3635,2402
|
|
20230913,135900,504743325,3645,3645,3645,3645,0
|
|
20230913,135800,504743325,3645,3645,3645,3645,0
|
|
20230913,135700,504743325,3645,3645,3645,3645,0
|
|
20230913,135600,504743325,3645,3645,3645,3645,0
|
|
20230913,135500,504743325,3645,3645,3645,3645,0
|
|
20230913,135400,504743325,3645,3645,3645,3645,0
|
|
20230913,135300,504743325,3645,3645,3645,3645,0
|
|
20230913,135200,504743325,3645,3645,3645,3645,0
|
|
20230913,135100,504743325,3645,3645,3645,3645,1
|
|
20230913,135000,504739680,3635,3635,3635,3635,4
|
|
20230913,134900,504725140,3640,3645,3645,3640,274
|
|
20230913,134800,503727110,3645,3645,3645,3645,4
|
|
20230913,134700,503712530,3660,3660,3660,3660,0
|
|
20230913,134600,503712530,3660,3660,3660,3660,0
|
|
20230913,134500,503712530,3660,3660,3660,3660,0
|
|
20230913,134400,503712530,3660,3660,3660,3660,0
|
|
20230913,134300,503712530,3660,3660,3660,3660,1
|
|
20230913,134200,503708870,3660,3660,3660,3660,0
|
|
20230913,134100,503708870,3660,3660,3665,3660,304
|
|
20230913,134000,502594895,3640,3640,3640,3640,1172
|
|
20230913,133900,498328815,3655,3650,3655,3650,109
|
|
20230913,133800,497930715,3655,3655,3655,3655,0
|
|
20230913,133700,497930715,3655,3655,3655,3655,4
|
|
20230913,133600,497916095,3655,3655,3655,3655,1
|
|
20230913,133500,497912440,3640,3640,3640,3640,0
|
|
20230913,133400,497912440,3640,3640,3640,3640,0
|
|
20230913,133300,497912440,3640,3645,3645,3640,340
|
|
20230913,133200,496673160,3660,3660,3660,3660,0
|
|
20230913,133100,496673160,3660,3660,3660,3660,0
|
|
20230913,133000,496673160,3660,3660,3660,3660,0
|
|
20230913,132900,496673160,3660,3660,3660,3660,0
|
|
20230913,132800,496673160,3660,3660,3660,3660,0
|
|
20230913,132700,496673160,3660,3660,3660,3660,55
|
|
20230913,132600,496471860,3660,3660,3660,3660,0
|
|
20230913,132500,496471860,3660,3660,3660,3660,0
|
|
20230913,132400,496471860,3660,3660,3660,3660,0
|
|
20230913,132300,496471860,3660,3660,3660,3660,0
|
|
20230913,132200,496471860,3660,3660,3660,3660,0
|
|
20230913,132100,496471860,3660,3630,3660,3630,2
|
|
20230913,132000,496464570,3665,3665,3665,3665,0
|
|
20230913,131900,496464570,3665,3650,3665,3650,500
|
|
20230913,131800,494635030,3650,3650,3650,3650,1
|
|
20230913,131700,494631380,3625,3625,3625,3625,0
|
|
20230913,131600,494631380,3625,3630,3650,3625,3001
|
|
20230913,131500,483747730,3650,3650,3650,3650,0
|
|
20230913,131400,483747730,3650,3635,3650,3635,1070
|
|
20230913,131300,479858265,3650,3650,3650,3650,0
|
|
20230913,131200,479858265,3650,3650,3650,3650,0
|
|
20230913,131100,479858265,3650,3650,3650,3650,0
|
|
20230913,131000,479858265,3650,3650,3650,3650,0
|
|
20230913,130900,479858265,3650,3650,3650,3650,0
|
|
20230913,130800,479858265,3650,3650,3650,3650,0
|
|
20230913,130700,479858265,3650,3650,3650,3650,0
|
|
20230913,130600,479858265,3650,3650,3650,3650,25
|
|
20230913,130500,479767015,3650,3650,3650,3650,0
|
|
20230913,130400,479767015,3650,3650,3650,3650,6
|
|
20230913,130300,479745115,3650,3650,3650,3650,0
|
|
20230913,130200,479745115,3650,3650,3650,3650,0
|
|
20230913,130100,479745115,3650,3650,3650,3650,0
|
|
20230913,130000,479745115,3650,3650,3650,3650,100
|
|
20230913,125900,479380115,3655,3655,3655,3655,0
|
|
20230913,125800,479380115,3655,3655,3655,3655,0
|
|
20230913,125700,479380115,3655,3655,3655,3655,0
|
|
20230913,125600,479380115,3655,3655,3655,3655,0
|
|
20230913,125500,479380115,3655,3655,3655,3655,0
|
|
20230913,125400,479380115,3655,3650,3655,3650,152
|
|
20230913,125300,478825005,3650,3650,3650,3650,0
|
|
20230913,125200,478825005,3650,3650,3650,3650,0
|
|
20230913,125100,478825005,3650,3650,3650,3650,0
|
|
20230913,125000,478825005,3650,3650,3650,3650,0
|
|
20230913,124900,478825005,3650,3635,3650,3635,3240
|
|
20230913,124800,467001030,3635,3635,3635,3635,0
|
|
20230913,124700,467001030,3635,3635,3635,3635,0
|
|
20230913,124600,467001030,3635,3635,3635,3635,0
|
|
20230913,124500,467001030,3635,3635,3635,3635,0
|
|
20230913,124400,467001030,3635,3635,3635,3635,0
|
|
20230913,124300,467001030,3635,3630,3635,3615,36
|
|
20230913,124200,466870835,3605,3640,3640,3605,8
|
|
20230913,124100,466841845,3640,3640,3640,3640,0
|
|
20230913,124000,466841845,3640,3640,3640,3640,0
|
|
20230913,123900,466841845,3640,3625,3640,3625,11
|
|
20230913,123800,466801955,3620,3610,3620,3610,795
|
|
20230913,123700,463924065,3600,3625,3625,3600,2002
|
|
20230913,123600,456709410,3625,3625,3625,3625,0
|
|
20230913,123500,456709410,3625,3625,3625,3625,3
|
|
20230913,123400,456698535,3625,3625,3625,3625,35
|
|
20230913,123300,456571660,3605,3610,3610,3605,200
|
|
20230913,123200,455850250,3625,3625,3625,3625,0
|
|
20230913,123100,455850250,3625,3625,3625,3625,0
|
|
20230913,123000,455850250,3625,3625,3625,3625,1
|
|
20230913,122900,455846625,3640,3640,3640,3640,0
|
|
20230913,122800,455846625,3640,3610,3640,3605,2102
|
|
20230913,122700,448266660,3610,3625,3625,3610,10000
|
|
20230913,122600,412135340,3630,3630,3630,3630,38
|
|
20230913,122500,411997400,3630,3630,3630,3630,201
|
|
20230913,122400,411267770,3630,3630,3630,3630,0
|
|
20230913,122300,411267770,3630,3630,3630,3630,30
|
|
20230913,122200,411158870,3630,3630,3630,3630,0
|
|
20230913,122100,411158870,3630,3630,3630,3630,0
|
|
20230913,122000,411158870,3630,3630,3630,3630,200
|
|
20230913,121900,410432870,3630,3635,3635,3630,31
|
|
20230913,121800,410320335,3635,3635,3635,3635,10
|
|
20230913,121700,410283985,3620,3625,3625,3620,112
|
|
20230913,121600,409878540,3650,3640,3650,3640,30
|
|
20230913,121500,409769190,3630,3655,3655,3630,285
|
|
20230913,121400,408733790,3650,3635,3655,3635,80
|
|
20230913,121300,408442375,3635,3635,3635,3635,70
|
|
20230913,121200,408187925,3630,3625,3630,3625,64
|
|
20230913,121100,407955705,3625,3640,3640,3625,2
|
|
20230913,121000,407948440,3655,3620,3660,3620,590
|
|
20230913,120900,405795675,3620,3620,3620,3615,1048
|
|
20230913,120800,402001965,3620,3620,3620,3615,377
|
|
20230913,120700,400638845,3620,3620,3620,3620,0
|
|
20230913,120600,400638845,3620,3615,3620,3615,822
|
|
20230913,120500,397664565,3620,3620,3620,3620,1000
|
|
20230913,120400,394044565,3620,3620,3650,3615,4806
|
|
20230913,120300,376629715,3620,3650,3650,3620,4005
|
|
20230913,120200,362129510,3650,3625,3650,3625,658
|
|
20230913,120100,359727885,3650,3650,3650,3620,692
|
|
20230913,120000,357222785,3620,3630,3650,3620,11001
|
|
20230913,115900,317391630,3655,3635,3655,3635,7180
|
|
20230913,115800,291292310,3655,3655,3655,3655,1
|
|
20230913,115700,291288655,3635,3635,3635,3635,0
|
|
20230913,115600,291288655,3635,3635,3635,3635,0
|
|
20230913,115500,291288655,3635,3635,3635,3635,0
|
|
20230913,115400,291288655,3635,3650,3650,3635,2700
|
|
20230913,115300,281469375,3665,3650,3665,3640,1001
|
|
20230913,115200,277821235,3670,3670,3670,3670,0
|
|
20230913,115100,277821235,3670,3670,3670,3670,50
|
|
20230913,115000,277637735,3675,3675,3675,3675,0
|
|
20230913,114900,277637735,3675,3675,3675,3675,1
|
|
20230913,114800,277634060,3655,3655,3655,3655,46
|
|
20230913,114700,277465930,3655,3655,3655,3655,0
|
|
20230913,114600,277465930,3655,3655,3655,3655,22
|
|
20230913,114500,277385520,3655,3660,3660,3655,240
|
|
20230913,114400,276508210,3675,3675,3675,3675,0
|
|
20230913,114300,276508210,3675,3675,3675,3675,10
|
|
20230913,114200,276471460,3675,3675,3675,3675,3
|
|
20230913,114100,276460435,3675,3675,3675,3675,0
|
|
20230913,114000,276460435,3675,3675,3675,3675,220
|
|
20230913,113900,275651935,3675,3650,3675,3650,9
|
|
20230913,113800,275619060,3650,3650,3650,3650,626
|
|
20230913,113700,273334160,3650,3650,3650,3650,1038
|
|
20230913,113600,269545460,3650,3650,3650,3650,0
|
|
20230913,113500,269545460,3650,3650,3650,3650,30
|
|
20230913,113400,269435960,3650,3650,3650,3650,0
|
|
20230913,113300,269435960,3650,3650,3650,3650,1
|
|
20230913,113200,269432310,3635,3650,3650,3635,6
|
|
20230913,113100,269410485,3650,3640,3650,3640,508
|
|
20230913,113000,267556345,3640,3640,3640,3640,10
|
|
20230913,112900,267519945,3640,3640,3640,3640,2
|
|
20230913,112800,267512665,3640,3640,3640,3640,11
|
|
20230913,112700,267472625,3640,3635,3640,3635,2
|
|
20230913,112600,267465350,3640,3640,3640,3640,0
|
|
20230913,112500,267465350,3640,3660,3660,3640,2943
|
|
20230913,112400,256739690,3680,3680,3680,3680,0
|
|
20230913,112300,256739690,3680,3680,3680,3680,0
|
|
20230913,112200,256739690,3680,3680,3680,3680,0
|
|
20230913,112100,256739690,3680,3680,3680,3680,1
|
|
20230913,112000,256736010,3685,3660,3685,3650,2082
|
|
20230913,111900,249127550,3685,3685,3685,3685,0
|
|
20230913,111800,249127550,3685,3685,3685,3685,76
|
|
20230913,111700,248847490,3695,3695,3695,3695,0
|
|
20230913,111600,248847490,3695,3695,3695,3695,0
|
|
20230913,111500,248847490,3695,3695,3695,3695,0
|
|
20230913,111400,248847490,3695,3695,3695,3695,0
|
|
20230913,111300,248847490,3695,3695,3695,3695,0
|
|
20230913,111200,248847490,3695,3695,3695,3695,77
|
|
20230913,111100,248562975,3655,3690,3690,3655,2000
|
|
20230913,111000,241241520,3715,3690,3715,3690,52
|
|
20230913,110900,241049590,3715,3715,3715,3715,275
|
|
20230913,110800,240027965,3715,3715,3715,3715,0
|
|
20230913,110700,240027965,3715,3715,3715,3715,0
|
|
20230913,110600,240027965,3715,3695,3715,3695,15
|
|
20230913,110500,239972460,3690,3690,3690,3690,54
|
|
20230913,110400,239773200,3690,3690,3690,3690,0
|
|
20230913,110300,239773200,3690,3690,3690,3690,1
|
|
20230913,110200,239769510,3655,3690,3690,3655,607
|
|
20230913,110100,237540620,3720,3720,3720,3720,0
|
|
20230913,110000,237540620,3720,3720,3720,3720,0
|
|
20230913,105900,237540620,3720,3720,3720,3720,0
|
|
20230913,105800,237540620,3720,3700,3720,3700,36
|
|
20230913,105700,237406775,3715,3710,3715,3710,60
|
|
20230913,105600,237184050,3715,3680,3715,3680,151
|
|
20230913,105500,236626450,3665,3670,3670,3665,70
|
|
20230913,105400,236369850,3660,3675,3675,3660,1318
|
|
20230913,105300,231534955,3680,3690,3690,3680,2883
|
|
20230913,105200,220922035,3690,3700,3700,3690,53
|
|
20230913,105100,220726160,3700,3715,3715,3700,4052
|
|
20230913,105000,205717310,3735,3735,3735,3735,0
|
|
20230913,104900,205717310,3735,3735,3735,3735,200
|
|
20230913,104800,204970310,3735,3735,3735,3735,0
|
|
20230913,104700,204970310,3735,3735,3735,3735,0
|
|
20230913,104600,204970310,3735,3735,3735,3735,0
|
|
20230913,104500,204970310,3735,3735,3735,3735,3
|
|
20230913,104400,204959105,3735,3735,3735,3735,0
|
|
20230913,104300,204959105,3735,3715,3735,3705,1895
|
|
20230913,104200,197926750,3735,3720,3735,3720,112
|
|
20230913,104100,197510030,3720,3730,3730,3715,1826
|
|
20230913,104000,190712360,3745,3745,3745,3745,0
|
|
20230913,103900,190712360,3745,3745,3745,3745,0
|
|
20230913,103800,190712360,3745,3745,3745,3745,0
|
|
20230913,103700,190712360,3745,3745,3745,3745,0
|
|
20230913,103600,190712360,3745,3745,3745,3745,0
|
|
20230913,103500,190712360,3745,3745,3745,3745,3
|
|
20230913,103400,190701125,3750,3745,3750,3745,100
|
|
20230913,103300,190326205,3730,3745,3745,3730,355
|
|
20230913,103200,189000555,3745,3745,3745,3745,1
|
|
20230913,103100,188996810,3735,3735,3735,3735,100
|
|
20230913,103000,188623310,3745,3745,3745,3745,0
|
|
20230913,102900,188623310,3745,3745,3745,3745,0
|
|
20230913,102800,188623310,3745,3745,3745,3745,0
|
|
20230913,102700,188623310,3745,3745,3745,3745,0
|
|
20230913,102600,188623310,3745,3745,3745,3745,0
|
|
20230913,102500,188623310,3745,3745,3745,3745,0
|
|
20230913,102400,188623310,3745,3745,3745,3745,100
|
|
20230913,102300,188248810,3750,3745,3750,3745,627
|
|
20230913,102200,185898245,3745,3735,3745,3735,129
|
|
20230913,102100,185416420,3750,3750,3750,3750,0
|
|
20230913,102000,185416420,3750,3750,3750,3750,0
|
|
20230913,101900,185416420,3750,3750,3750,3750,0
|
|
20230913,101800,185416420,3750,3740,3750,3740,847
|
|
20230913,101700,182247440,3740,3740,3740,3740,16
|
|
20230913,101600,182187600,3750,3740,3750,3740,69
|
|
20230913,101500,181929480,3750,3750,3750,3750,50
|
|
20230913,101400,181741980,3750,3730,3750,3730,200
|
|
20230913,101300,180993980,3750,3730,3750,3725,417
|
|
20230913,101200,179440535,3745,3745,3745,3745,0
|
|
20230913,101100,179440535,3745,3750,3750,3745,150
|
|
20230913,101000,178878535,3750,3750,3750,3750,0
|
|
20230913,100900,178878535,3750,3750,3750,3750,0
|
|
20230913,100800,178878535,3750,3750,3750,3750,0
|
|
20230913,100700,178878535,3750,3750,3750,3750,50
|
|
20230913,100600,178691035,3750,3750,3750,3750,0
|
|
20230913,100500,178691035,3750,3750,3750,3750,0
|
|
20230913,100400,178691035,3750,3750,3750,3750,1
|
|
20230913,100300,178687285,3750,3750,3750,3725,7164
|
|
20230913,100200,151968955,3765,3750,3765,3745,1891
|
|
20230913,100100,144883045,3755,3760,3760,3755,559
|
|
20230913,100000,142783840,3765,3770,3770,3760,2216
|
|
20230913,095900,134438890,3770,3775,3775,3770,111
|
|
20230913,095800,134019995,3785,3790,3790,3785,11
|
|
20230913,095700,133978355,3770,3780,3780,3770,37
|
|
20230913,095600,133838850,3795,3795,3795,3795,0
|
|
20230913,095500,133838850,3795,3795,3795,3795,0
|
|
20230913,095400,133838850,3795,3795,3795,3795,0
|
|
20230913,095300,133838850,3795,3795,3795,3795,0
|
|
20230913,095200,133838850,3795,3795,3795,3795,0
|
|
20230913,095100,133838850,3795,3795,3795,3795,0
|
|
20230913,095000,133838850,3795,3795,3795,3795,0
|
|
20230913,094900,133838850,3795,3795,3795,3795,0
|
|
20230913,094800,133838850,3795,3795,3795,3795,0
|
|
20230913,094700,133838850,3795,3795,3795,3795,0
|
|
20230913,094600,133838850,3795,3795,3795,3795,1
|
|
20230913,094500,133835055,3785,3795,3795,3785,174
|
|
20230913,094400,133176235,3795,3795,3795,3795,0
|
|
20230913,094300,133176235,3795,3795,3800,3795,202
|
|
20230913,094200,132408890,3790,3790,3790,3790,486
|
|
20230913,094100,130566950,3800,3800,3800,3800,0
|
|
20230913,094000,130566950,3800,3800,3800,3800,50
|
|
20230913,093900,130376950,3800,3800,3800,3800,1
|
|
20230913,093800,130373150,3800,3800,3800,3800,2
|
|
20230913,093700,130365550,3800,3800,3800,3800,8
|
|
20230913,093600,130335150,3800,3795,3800,3795,122
|
|
20230913,093500,129872050,3800,3800,3800,3800,2
|
|
20230913,093400,129864450,3795,3795,3795,3795,38
|
|
20230913,093300,129720240,3800,3800,3800,3800,15
|
|
20230913,093200,129663240,3800,3800,3800,3800,22
|
|
20230913,093100,129579640,3800,3800,3800,3800,260
|
|
20230913,093000,128591640,3800,3800,3800,3800,0
|
|
20230913,092900,128591640,3800,3800,3800,3800,505
|
|
20230913,092800,126672640,3800,3800,3800,3790,1102
|
|
20230913,092700,122488120,3760,3795,3795,3760,3997
|
|
20230913,092600,107424345,3795,3795,3795,3795,140
|
|
20230913,092500,106893045,3795,3790,3795,3790,378
|
|
20230913,092400,105459175,3790,3785,3790,3785,3
|
|
20230913,092300,105447815,3785,3785,3785,3785,0
|
|
20230913,092200,105447815,3785,3785,3785,3785,1001
|
|
20230913,092100,101659030,3785,3780,3785,3765,1324
|
|
20230913,092000,96656840,3795,3795,3805,3780,2350
|
|
20230913,091900,87756905,3790,3805,3810,3790,1178
|
|
20230913,091800,83283445,3800,3800,3805,3800,381
|
|
20230913,091700,81835635,3805,3805,3810,3805,350
|
|
20230913,091600,80503845,3800,3800,3800,3800,80
|
|
20230913,091500,80199845,3795,3800,3800,3795,2500
|
|
20230913,091400,70711895,3835,3835,3835,3835,0
|
|
20230913,091300,70711895,3835,3830,3835,3800,7421
|
|
20230913,091200,42468830,3840,3840,3840,3805,4002
|
|
20230913,091100,27183565,3840,3840,3840,3840,155
|
|
20230913,091000,26588365,3840,3840,3840,3840,1
|
|
20230913,090900,26584525,3810,3890,3890,3810,2001
|
|
20230913,090800,18936460,3925,3855,3925,3805,3238
|
|
20230913,090700,6565045,3865,3860,3865,3860,80
|
|
20230913,090600,6256145,3855,3860,3860,3850,238
|
|
20230913,090500,5338540,3865,3895,3895,3865,958
|
|
20230913,090400,1634155,3925,3925,3925,3925,0
|
|
20230913,090300,1634155,3925,3875,3975,3860,412
|
|
20230913,090200,39800,3980,3980,3980,3980,0
|
|
20230913,090100,39800,3980,3980,3980,3980,0
|
|
20230913,090000,39800,3980,3980,3980,3980,10
|