583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,183900,3512033105,4130,4130,4130,4130,0
|
|
20230912,183800,3512033105,4130,4130,4130,4130,0
|
|
20230912,183700,3512033105,4130,4130,4130,4130,0
|
|
20230912,183600,3512033105,4130,4130,4130,4130,0
|
|
20230912,183500,3512033105,4130,4130,4130,4130,0
|
|
20230912,183400,3512033105,4130,4130,4130,4130,0
|
|
20230912,183300,3512033105,4130,4130,4130,4130,0
|
|
20230912,183200,3512033105,4130,4130,4130,4130,0
|
|
20230912,183100,3512033105,4130,4130,4130,4130,0
|
|
20230912,183000,3512033105,4130,4130,4130,4130,0
|
|
20230912,182900,3512033105,4130,4130,4130,4130,0
|
|
20230912,182800,3512033105,4130,4130,4130,4130,0
|
|
20230912,182700,3512033105,4130,4130,4130,4130,0
|
|
20230912,182600,3512033105,4130,4130,4130,4130,0
|
|
20230912,182500,3512033105,4130,4130,4130,4130,0
|
|
20230912,182400,3512033105,4130,4130,4130,4130,0
|
|
20230912,182300,3512033105,4130,4130,4130,4130,0
|
|
20230912,182200,3512033105,4130,4130,4130,4130,0
|
|
20230912,182100,3512033105,4130,4130,4130,4130,0
|
|
20230912,182000,3512033105,4130,4130,4130,4130,0
|
|
20230912,181900,3512033105,4130,4130,4130,4130,0
|
|
20230912,181800,3512033105,4130,4130,4130,4130,0
|
|
20230912,181700,3512033105,4130,4130,4130,4130,0
|
|
20230912,181600,3512033105,4130,4130,4130,4130,0
|
|
20230912,181500,3512033105,4130,4130,4130,4130,0
|
|
20230912,181400,3512033105,4130,4130,4130,4130,0
|
|
20230912,181300,3512033105,4130,4130,4130,4130,0
|
|
20230912,181200,3512033105,4130,4130,4130,4130,0
|
|
20230912,181100,3512033105,4130,4130,4130,4130,0
|
|
20230912,181000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,180900,3512033105,4130,4130,4130,4130,0
|
|
20230912,180800,3512033105,4130,4130,4130,4130,0
|
|
20230912,180700,3512033105,4130,4130,4130,4130,0
|
|
20230912,180600,3512033105,4130,4130,4130,4130,0
|
|
20230912,180500,3512033105,4130,4130,4130,4130,0
|
|
20230912,180400,3512033105,4130,4130,4130,4130,0
|
|
20230912,180300,3512033105,4130,4130,4130,4130,0
|
|
20230912,180200,3512033105,4130,4130,4130,4130,0
|
|
20230912,180100,3512033105,4130,4130,4130,4130,0
|
|
20230912,180000,3512033105,4130,4130,4130,4130,0
|
|
20230912,175900,3512033105,4130,4130,4130,4130,0
|
|
20230912,175800,3512033105,4130,4130,4130,4130,0
|
|
20230912,175700,3512033105,4130,4130,4130,4130,0
|
|
20230912,175600,3512033105,4130,4130,4130,4130,0
|
|
20230912,175500,3512033105,4130,4130,4130,4130,0
|
|
20230912,175400,3512033105,4130,4130,4130,4130,0
|
|
20230912,175300,3512033105,4130,4130,4130,4130,0
|
|
20230912,175200,3512033105,4130,4130,4130,4130,0
|
|
20230912,175100,3512033105,4130,4130,4130,4130,0
|
|
20230912,175000,3512033105,4130,4130,4130,4130,0
|
|
20230912,174900,3512033105,4130,4130,4130,4130,0
|
|
20230912,174800,3512033105,4130,4130,4130,4130,0
|
|
20230912,174700,3512033105,4130,4130,4130,4130,0
|
|
20230912,174600,3512033105,4130,4130,4130,4130,0
|
|
20230912,174500,3512033105,4130,4130,4130,4130,0
|
|
20230912,174400,3512033105,4130,4130,4130,4130,0
|
|
20230912,174300,3512033105,4130,4130,4130,4130,0
|
|
20230912,174200,3512033105,4130,4130,4130,4130,0
|
|
20230912,174100,3512033105,4130,4130,4130,4130,0
|
|
20230912,174000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,173900,3512033105,4130,4130,4130,4130,0
|
|
20230912,173800,3512033105,4130,4130,4130,4130,0
|
|
20230912,173700,3512033105,4130,4130,4130,4130,0
|
|
20230912,173600,3512033105,4130,4130,4130,4130,0
|
|
20230912,173500,3512033105,4130,4130,4130,4130,0
|
|
20230912,173400,3512033105,4130,4130,4130,4130,0
|
|
20230912,173300,3512033105,4130,4130,4130,4130,0
|
|
20230912,173200,3512033105,4130,4130,4130,4130,0
|
|
20230912,173100,3512033105,4130,4130,4130,4130,0
|
|
20230912,173000,3512033105,4130,4130,4130,4130,0
|
|
20230912,172900,3512033105,4130,4130,4130,4130,0
|
|
20230912,172800,3512033105,4130,4130,4130,4130,0
|
|
20230912,172700,3512033105,4130,4130,4130,4130,0
|
|
20230912,172600,3512033105,4130,4130,4130,4130,0
|
|
20230912,172500,3512033105,4130,4130,4130,4130,0
|
|
20230912,172400,3512033105,4130,4130,4130,4130,0
|
|
20230912,172300,3512033105,4130,4130,4130,4130,0
|
|
20230912,172200,3512033105,4130,4130,4130,4130,0
|
|
20230912,172100,3512033105,4130,4130,4130,4130,0
|
|
20230912,172000,3512033105,4130,4130,4130,4130,0
|
|
20230912,171900,3512033105,4130,4130,4130,4130,0
|
|
20230912,171800,3512033105,4130,4130,4130,4130,0
|
|
20230912,171700,3512033105,4130,4130,4130,4130,0
|
|
20230912,171600,3512033105,4130,4130,4130,4130,0
|
|
20230912,171500,3512033105,4130,4130,4130,4130,0
|
|
20230912,171400,3512033105,4130,4130,4130,4130,0
|
|
20230912,171300,3512033105,4130,4130,4130,4130,0
|
|
20230912,171200,3512033105,4130,4130,4130,4130,0
|
|
20230912,171100,3512033105,4130,4130,4130,4130,0
|
|
20230912,171000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,170900,3512033105,4130,4130,4130,4130,0
|
|
20230912,170800,3512033105,4130,4130,4130,4130,0
|
|
20230912,170700,3512033105,4130,4130,4130,4130,0
|
|
20230912,170600,3512033105,4130,4130,4130,4130,0
|
|
20230912,170500,3512033105,4130,4130,4130,4130,0
|
|
20230912,170400,3512033105,4130,4130,4130,4130,0
|
|
20230912,170300,3512033105,4130,4130,4130,4130,0
|
|
20230912,170200,3512033105,4130,4130,4130,4130,0
|
|
20230912,170100,3512033105,4130,4130,4130,4130,0
|
|
20230912,170000,3512033105,4130,4130,4130,4130,0
|
|
20230912,165900,3512033105,4130,4130,4130,4130,0
|
|
20230912,165800,3512033105,4130,4130,4130,4130,0
|
|
20230912,165700,3512033105,4130,4130,4130,4130,0
|
|
20230912,165600,3512033105,4130,4130,4130,4130,0
|
|
20230912,165500,3512033105,4130,4130,4130,4130,0
|
|
20230912,165400,3512033105,4130,4130,4130,4130,0
|
|
20230912,165300,3512033105,4130,4130,4130,4130,0
|
|
20230912,165200,3512033105,4130,4130,4130,4130,0
|
|
20230912,165100,3512033105,4130,4130,4130,4130,0
|
|
20230912,165000,3512033105,4130,4130,4130,4130,0
|
|
20230912,164900,3512033105,4130,4130,4130,4130,0
|
|
20230912,164800,3512033105,4130,4130,4130,4130,0
|
|
20230912,164700,3512033105,4130,4130,4130,4130,0
|
|
20230912,164600,3512033105,4130,4130,4130,4130,0
|
|
20230912,164500,3512033105,4130,4130,4130,4130,0
|
|
20230912,164400,3512033105,4130,4130,4130,4130,0
|
|
20230912,164300,3512033105,4130,4130,4130,4130,0
|
|
20230912,164200,3512033105,4130,4130,4130,4130,0
|
|
20230912,164100,3512033105,4130,4130,4130,4130,0
|
|
20230912,164000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,163900,3512033105,4130,4130,4130,4130,0
|
|
20230912,163800,3512033105,4130,4130,4130,4130,0
|
|
20230912,163700,3512033105,4130,4130,4130,4130,0
|
|
20230912,163600,3512033105,4130,4130,4130,4130,0
|
|
20230912,163500,3512033105,4130,4130,4130,4130,0
|
|
20230912,163400,3512033105,4130,4130,4130,4130,0
|
|
20230912,163300,3512033105,4130,4130,4130,4130,0
|
|
20230912,163200,3512033105,4130,4130,4130,4130,0
|
|
20230912,163100,3512033105,4130,4130,4130,4130,0
|
|
20230912,163000,3512033105,4130,4130,4130,4130,0
|
|
20230912,162900,3512033105,4130,4130,4130,4130,0
|
|
20230912,162800,3512033105,4130,4130,4130,4130,0
|
|
20230912,162700,3512033105,4130,4130,4130,4130,0
|
|
20230912,162600,3512033105,4130,4130,4130,4130,0
|
|
20230912,162500,3512033105,4130,4130,4130,4130,0
|
|
20230912,162400,3512033105,4130,4130,4130,4130,0
|
|
20230912,162300,3512033105,4130,4130,4130,4130,0
|
|
20230912,162200,3512033105,4130,4130,4130,4130,0
|
|
20230912,162100,3512033105,4130,4130,4130,4130,0
|
|
20230912,162000,3512033105,4130,4130,4130,4130,0
|
|
20230912,161900,3512033105,4130,4130,4130,4130,0
|
|
20230912,161800,3512033105,4130,4130,4130,4130,0
|
|
20230912,161700,3512033105,4130,4130,4130,4130,0
|
|
20230912,161600,3512033105,4130,4130,4130,4130,0
|
|
20230912,161500,3512033105,4130,4130,4130,4130,0
|
|
20230912,161400,3512033105,4130,4130,4130,4130,0
|
|
20230912,161300,3512033105,4130,4130,4130,4130,0
|
|
20230912,161200,3512033105,4130,4130,4130,4130,0
|
|
20230912,161100,3512033105,4130,4130,4130,4130,0
|
|
20230912,161000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,160900,3512033105,4130,4130,4130,4130,0
|
|
20230912,160800,3512033105,4130,4130,4130,4130,0
|
|
20230912,160700,3512033105,4130,4130,4130,4130,0
|
|
20230912,160600,3512033105,4130,4130,4130,4130,0
|
|
20230912,160500,3512033105,4130,4130,4130,4130,0
|
|
20230912,160400,3512033105,4130,4130,4130,4130,0
|
|
20230912,160300,3512033105,4130,4130,4130,4130,0
|
|
20230912,160200,3512033105,4130,4130,4130,4130,0
|
|
20230912,160100,3512033105,4130,4130,4130,4130,0
|
|
20230912,160000,3512033105,4130,4130,4130,4130,0
|
|
20230912,155900,3512033105,4130,4130,4130,4130,0
|
|
20230912,155800,3512033105,4130,4130,4130,4130,0
|
|
20230912,155700,3512033105,4130,4130,4130,4130,0
|
|
20230912,155600,3512033105,4130,4130,4130,4130,0
|
|
20230912,155500,3512033105,4130,4130,4130,4130,0
|
|
20230912,155400,3512033105,4130,4130,4130,4130,0
|
|
20230912,155300,3512033105,4130,4130,4130,4130,0
|
|
20230912,155200,3512033105,4130,4130,4130,4130,0
|
|
20230912,155100,3512033105,4130,4130,4130,4130,0
|
|
20230912,155000,3512033105,4130,4130,4130,4130,0
|
|
20230912,154900,3512033105,4130,4130,4130,4130,0
|
|
20230912,154800,3512033105,4130,4130,4130,4130,0
|
|
20230912,154700,3512033105,4130,4130,4130,4130,0
|
|
20230912,154600,3512033105,4130,4130,4130,4130,0
|
|
20230912,154500,3512033105,4130,4130,4130,4130,0
|
|
20230912,154400,3512033105,4130,4130,4130,4130,0
|
|
20230912,154300,3512033105,4130,4130,4130,4130,0
|
|
20230912,154200,3512033105,4130,4130,4130,4130,0
|
|
20230912,154100,3512033105,4130,4130,4130,4130,0
|
|
20230912,154000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,153900,3512033105,4130,4130,4130,4130,0
|
|
20230912,153800,3512033105,4130,4130,4130,4130,0
|
|
20230912,153700,3512033105,4130,4130,4130,4130,0
|
|
20230912,153600,3512033105,4130,4130,4130,4130,0
|
|
20230912,153500,3512033105,4130,4130,4130,4130,0
|
|
20230912,153400,3512033105,4130,4130,4130,4130,0
|
|
20230912,153300,3512033105,4130,4130,4130,4130,0
|
|
20230912,153200,3512033105,4130,4130,4130,4130,0
|
|
20230912,153100,3512033105,4130,4130,4130,4130,0
|
|
20230912,153000,3512033105,4130,4130,4130,4130,9971
|
|
20230912,152900,3470852875,4150,4150,4150,4150,0
|
|
20230912,152800,3470852875,4150,4150,4150,4150,0
|
|
20230912,152700,3470852875,4150,4150,4150,4150,0
|
|
20230912,152600,3470852875,4150,4150,4150,4150,0
|
|
20230912,152500,3470852875,4150,4150,4150,4150,0
|
|
20230912,152400,3470852875,4150,4150,4150,4150,0
|
|
20230912,152300,3470852875,4150,4150,4150,4150,0
|
|
20230912,152200,3470852875,4150,4150,4150,4150,0
|
|
20230912,152100,3470852875,4150,4150,4150,4150,0
|
|
20230912,152000,3470852875,4150,4150,4150,4150,0
|
|
20230912,151900,3470852875,4150,4150,4150,4150,1
|
|
20230912,151800,3470848725,4160,4160,4160,4160,0
|
|
20230912,151700,3470848725,4160,4160,4160,4160,0
|
|
20230912,151600,3470848725,4160,4160,4160,4160,6
|
|
20230912,151500,3470823765,4160,4125,4160,4125,4
|
|
20230912,151400,3470807230,4125,4135,4135,4125,510
|
|
20230912,151300,3468700885,4160,4160,4160,4160,0
|
|
20230912,151200,3468700885,4160,4160,4160,4160,0
|
|
20230912,151100,3468700885,4160,4160,4160,4160,1
|
|
20230912,151000,3468696725,4135,4135,4135,4135,629
|
|
20230912,150900,3466095810,4130,4130,4130,4130,1
|
|
20230912,150800,3466091680,4130,4140,4140,4130,128
|
|
20230912,150700,3465561775,4140,4135,4140,4130,2400
|
|
20230912,150600,3455648510,4140,4135,4140,4135,19
|
|
20230912,150500,3455569920,4135,4140,4140,4135,135
|
|
20230912,150400,3455011300,4135,4135,4140,4130,2003
|
|
20230912,150300,3446729155,4140,4150,4150,4140,110
|
|
20230912,150200,3446272755,4150,4150,4150,4150,140
|
|
20230912,150100,3445691755,4150,4170,4170,4150,2145
|
|
20230912,150000,3436789680,4155,4160,4160,4155,900
|
|
20230912,145900,3433049965,4170,4165,4170,4160,124
|
|
20230912,145800,3432534015,4160,4160,4160,4160,0
|
|
20230912,145700,3432534015,4160,4165,4170,4160,237
|
|
20230912,145600,3431546925,4170,4165,4170,4165,168
|
|
20230912,145500,3430847155,4165,4165,4165,4160,1684
|
|
20230912,145400,3423838295,4180,4175,4180,4165,263
|
|
20230912,145300,3422741875,4165,4150,4165,4150,564
|
|
20230912,145200,3420394225,4155,4150,4155,4150,724
|
|
20230912,145100,3417389210,4155,4150,4155,4140,2170
|
|
20230912,145000,3408397365,4145,4145,4145,4140,56
|
|
20230912,144900,3408165255,4145,4140,4145,4140,254
|
|
20230912,144800,3407112695,4140,4135,4140,4135,16
|
|
20230912,144700,3407046485,4140,4140,4140,4135,136
|
|
20230912,144600,3406483620,4135,4150,4150,4135,23
|
|
20230912,144500,3406388500,4135,4135,4135,4135,914
|
|
20230912,144400,3402609110,4130,4130,4130,4130,1
|
|
20230912,144300,3402604980,4130,4130,4135,4130,821
|
|
20230912,144200,3399214245,4135,4135,4135,4135,556
|
|
20230912,144100,3396915185,4140,4135,4140,4135,40
|
|
20230912,144000,3396749685,4145,4130,4145,4130,387
|
|
20230912,143900,3395147580,4125,4125,4125,4125,2
|
|
20230912,143800,3395139330,4125,4125,4125,4125,187
|
|
20230912,143700,3394367955,4130,4125,4130,4125,96
|
|
20230912,143600,3393971940,4125,4125,4125,4125,10
|
|
20230912,143500,3393930690,4125,4125,4125,4125,0
|
|
20230912,143400,3393930690,4125,4125,4125,4125,1
|
|
20230912,143300,3393926565,4125,4115,4125,4115,113
|
|
20230912,143200,3393461470,4115,4115,4115,4115,20
|
|
20230912,143100,3393379170,4125,4125,4125,4125,1
|
|
20230912,143000,3393375045,4115,4120,4120,4115,684
|
|
20230912,142900,3390557285,4125,4125,4125,4125,0
|
|
20230912,142800,3390557285,4125,4115,4125,4115,8
|
|
20230912,142700,3390524355,4115,4115,4115,4115,44
|
|
20230912,142600,3390343295,4130,4115,4150,4115,163
|
|
20230912,142500,3389671865,4115,4115,4115,4115,2031
|
|
20230912,142400,3381314300,4120,4120,4120,4115,309
|
|
20230912,142300,3380041850,4125,4120,4125,4120,517
|
|
20230912,142200,3377911775,4120,4130,4130,4120,404
|
|
20230912,142100,3376244325,4130,4130,4130,4130,8
|
|
20230912,142000,3376211285,4140,4140,4140,4140,158
|
|
20230912,141900,3375557165,4130,4130,4130,4130,72
|
|
20230912,141800,3375259805,4130,4135,4135,4130,435
|
|
20230912,141700,3373463135,4130,4130,4130,4130,0
|
|
20230912,141600,3373463135,4130,4125,4130,4125,39
|
|
20230912,141500,3373302095,4130,4135,4140,4130,126
|
|
20230912,141400,3372781470,4130,4130,4130,4130,56
|
|
20230912,141300,3372550190,4130,4125,4130,4125,433
|
|
20230912,141200,3370763955,4115,4120,4120,4115,44
|
|
20230912,141100,3370582845,4130,4125,4130,4125,20
|
|
20230912,141000,3370500300,4120,4115,4120,4115,911
|
|
20230912,140900,3366750330,4110,4115,4115,4110,397
|
|
20230912,140800,3365118345,4120,4120,4120,4120,12
|
|
20230912,140700,3365068905,4120,4120,4125,4120,264
|
|
20230912,140600,3363981175,4120,4105,4120,4105,140
|
|
20230912,140500,3363405645,4105,4105,4110,4105,153
|
|
20230912,140400,3362777545,4115,4105,4115,4105,204
|
|
20230912,140300,3361939750,4105,4095,4105,4090,2870
|
|
20230912,140200,3350176240,4095,4100,4105,4090,1584
|
|
20230912,140100,3343684580,4100,4095,4100,4095,387
|
|
20230912,140000,3342098990,4095,4085,4095,4085,2093
|
|
20230912,135900,3333538645,4090,4095,4095,4090,2667
|
|
20230912,135800,3322630580,4100,4090,4100,4085,2636
|
|
20230912,135700,3311840815,4095,4095,4100,4090,867
|
|
20230912,135600,3308287825,4100,4090,4110,4085,1720
|
|
20230912,135500,3301254085,4085,4110,4125,4085,5053
|
|
20230912,135400,3280540410,4110,4115,4115,4110,2471
|
|
20230912,135300,3270378280,4120,4125,4125,4120,11
|
|
20230912,135200,3270332955,4115,4125,4125,4115,769
|
|
20230912,135100,3267164065,4125,4085,4125,4070,394
|
|
20230912,135000,3265554950,4100,4140,4140,4090,18285
|
|
20230912,134900,3190318440,4135,4140,4140,4135,525
|
|
20230912,134800,3188146895,4145,4140,4150,4140,137
|
|
20230912,134700,3187578565,4140,4145,4155,4140,295
|
|
20230912,134600,3186356975,4145,4145,4145,4145,26
|
|
20230912,134500,3186249205,4150,4155,4155,4145,43
|
|
20230912,134400,3186070700,4155,4155,4155,4155,1
|
|
20230912,134300,3186066545,4155,4155,4155,4155,1
|
|
20230912,134200,3186062390,4160,4160,4160,4160,16
|
|
20230912,134100,3185995830,4160,4135,4160,4130,1461
|
|
20230912,134000,3179956865,4140,4165,4170,4140,16395
|
|
20230912,133900,3111927420,4175,4165,4175,4165,1601
|
|
20230912,133800,3105259245,4165,4170,4170,4165,2800
|
|
20230912,133700,3093596240,4170,4170,4170,4165,1706
|
|
20230912,133600,3086486405,4170,4175,4175,4170,1500
|
|
20230912,133500,3080231235,4175,4180,4180,4175,176
|
|
20230912,133400,3079496135,4190,4185,4190,4185,3
|
|
20230912,133300,3079483575,4180,4180,4180,4180,115
|
|
20230912,133200,3079002875,4190,4185,4190,4185,3
|
|
20230912,133100,3078990315,4185,4185,4185,4185,20
|
|
20230912,133000,3078906615,4185,4185,4185,4185,0
|
|
20230912,132900,3078906615,4185,4185,4185,4185,11
|
|
20230912,132800,3078860580,4175,4175,4175,4175,1
|
|
20230912,132700,3078856405,4175,4180,4180,4175,20
|
|
20230912,132600,3078772850,4185,4185,4185,4185,10
|
|
20230912,132500,3078731000,4185,4185,4185,4185,238
|
|
20230912,132400,3077734970,4170,4185,4185,4170,3462
|
|
20230912,132300,3063281995,4190,4185,4190,4185,215
|
|
20230912,132200,3062382210,4185,4185,4185,4185,43
|
|
20230912,132100,3062202255,4190,4185,4190,4180,1082
|
|
20230912,132000,3057674235,4190,4190,4190,4185,114
|
|
20230912,131900,3057196580,4190,4190,4190,4190,20
|
|
20230912,131800,3057112780,4190,4190,4190,4185,8
|
|
20230912,131700,3057079280,4185,4185,4185,4185,15
|
|
20230912,131600,3057016505,4190,4195,4195,4190,102
|
|
20230912,131500,3056589075,4195,4185,4195,4185,310
|
|
20230912,131400,3055288680,4180,4180,4180,4180,0
|
|
20230912,131300,3055288680,4180,4180,4180,4180,2
|
|
20230912,131200,3055280320,4185,4180,4185,4180,40
|
|
20230912,131100,3055113020,4180,4190,4190,4180,27
|
|
20230912,131000,3055000150,4175,4185,4185,4170,1741
|
|
20230912,130900,3047729295,4180,4195,4195,4180,246
|
|
20230912,130800,3046701000,4180,4180,4180,4180,454
|
|
20230912,130700,3044803280,4185,4195,4195,4185,2709
|
|
20230912,130600,3033463705,4195,4195,4195,4195,0
|
|
20230912,130500,3033463705,4195,4195,4195,4195,0
|
|
20230912,130400,3033463705,4195,4195,4195,4195,0
|
|
20230912,130300,3033463705,4195,4195,4195,4195,0
|
|
20230912,130200,3033463705,4195,4195,4195,4190,553
|
|
20230912,130100,3031146625,4195,4195,4195,4195,209
|
|
20230912,130000,3030269870,4200,4200,4200,4200,2
|
|
20230912,125900,3030261470,4200,4195,4200,4195,18
|
|
20230912,125800,3030185955,4200,4200,4200,4200,0
|
|
20230912,125700,3030185955,4200,4200,4200,4200,1
|
|
20230912,125600,3030181755,4195,4195,4195,4195,2
|
|
20230912,125500,3030173365,4195,4195,4195,4195,1
|
|
20230912,125400,3030169170,4195,4195,4195,4195,10
|
|
20230912,125300,3030127220,4195,4195,4195,4195,29
|
|
20230912,125200,3030005565,4195,4195,4195,4195,0
|
|
20230912,125100,3030005565,4195,4195,4195,4195,0
|
|
20230912,125000,3030005565,4195,4195,4195,4195,2
|
|
20230912,124900,3029997175,4195,4195,4195,4195,0
|
|
20230912,124800,3029997175,4195,4195,4195,4195,0
|
|
20230912,124700,3029997175,4195,4195,4195,4195,41
|
|
20230912,124600,3029825180,4195,4195,4195,4195,15
|
|
20230912,124500,3029762255,4200,4195,4200,4190,496
|
|
20230912,124400,3027683465,4195,4195,4195,4195,711
|
|
20230912,124300,3024700820,4200,4195,4200,4195,241
|
|
20230912,124200,3023689775,4195,4195,4195,4195,143
|
|
20230912,124100,3023089890,4195,4195,4195,4195,30
|
|
20230912,124000,3022964040,4200,4200,4200,4200,0
|
|
20230912,123900,3022964040,4200,4200,4200,4200,20
|
|
20230912,123800,3022880040,4200,4200,4200,4200,10
|
|
20230912,123700,3022838040,4200,4200,4200,4200,25
|
|
20230912,123600,3022733040,4205,4200,4205,4200,28
|
|
20230912,123500,3022615435,4195,4195,4195,4195,4
|
|
20230912,123400,3022598655,4195,4195,4195,4195,30
|
|
20230912,123300,3022472805,4190,4190,4190,4190,0
|
|
20230912,123200,3022472805,4190,4190,4190,4190,138
|
|
20230912,123100,3021894585,4195,4195,4195,4195,10
|
|
20230912,123000,3021852635,4190,4195,4195,4190,762
|
|
20230912,122900,3018659530,4195,4195,4195,4195,0
|
|
20230912,122800,3018659530,4195,4195,4195,4195,110
|
|
20230912,122700,3018198080,4195,4195,4195,4195,70
|
|
20230912,122600,3017904430,4190,4190,4190,4190,491
|
|
20230912,122500,3015847140,4185,4185,4185,4185,0
|
|
20230912,122400,3015847140,4185,4185,4185,4185,1170
|
|
20230912,122300,3010950690,4185,4185,4185,4185,374
|
|
20230912,122200,3009385500,4190,4200,4200,4190,4
|
|
20230912,122100,3009368715,4185,4190,4195,4185,1152
|
|
20230912,122000,3004539375,4190,4190,4190,4190,356
|
|
20230912,121900,3003047735,4210,4210,4210,4210,0
|
|
20230912,121800,3003047735,4210,4210,4210,4210,0
|
|
20230912,121700,3003047735,4210,4210,4210,4210,0
|
|
20230912,121600,3003047735,4210,4210,4210,4210,0
|
|
20230912,121500,3003047735,4210,4210,4210,4210,1
|
|
20230912,121400,3003043525,4185,4185,4185,4185,9
|
|
20230912,121300,3003005860,4180,4190,4215,4180,2105
|
|
20230912,121200,2994196115,4190,4200,4200,4190,420
|
|
20230912,121100,2992434160,4200,4200,4200,4200,399
|
|
20230912,121000,2990758360,4220,4220,4220,4220,0
|
|
20230912,120900,2990758360,4220,4220,4220,4220,0
|
|
20230912,120800,2990758360,4220,4220,4220,4220,0
|
|
20230912,120700,2990758360,4220,4220,4220,4220,1
|
|
20230912,120600,2990754140,4200,4215,4215,4200,10750
|
|
20230912,120500,2945584735,4220,4220,4220,4220,0
|
|
20230912,120400,2945584735,4220,4220,4220,4220,150
|
|
20230912,120300,2944951735,4225,4225,4225,4225,109
|
|
20230912,120200,2944491210,4225,4225,4225,4225,0
|
|
20230912,120100,2944491210,4225,4225,4225,4225,906
|
|
20230912,120000,2940663360,4250,4250,4250,4250,0
|
|
20230912,115900,2940663360,4250,4220,4250,4220,394
|
|
20230912,115800,2939000650,4225,4230,4230,4225,18
|
|
20230912,115700,2938924520,4235,4235,4240,4235,4
|
|
20230912,115600,2938907575,4230,4230,4230,4230,0
|
|
20230912,115500,2938907575,4230,4225,4230,4225,173
|
|
20230912,115400,2938175790,4235,4235,4235,4235,2
|
|
20230912,115300,2938167320,4245,4245,4250,4245,395
|
|
20230912,115200,2936490540,4240,4240,4240,4240,2
|
|
20230912,115100,2936482060,4235,4240,4240,4230,12
|
|
20230912,115000,2936431200,4235,4235,4235,4235,1
|
|
20230912,114900,2936426965,4245,4225,4245,4225,5
|
|
20230912,114800,2936405820,4225,4225,4225,4225,1
|
|
20230912,114700,2936401595,4245,4245,4245,4245,0
|
|
20230912,114600,2936401595,4245,4245,4245,4245,1
|
|
20230912,114500,2936397350,4240,4240,4240,4230,4940
|
|
20230912,114400,2915452000,4245,4245,4245,4245,1
|
|
20230912,114300,2915447755,4245,4240,4245,4240,11
|
|
20230912,114200,2915401110,4240,4240,4240,4240,0
|
|
20230912,114100,2915401110,4240,4240,4240,4240,6
|
|
20230912,114000,2915375670,4230,4230,4230,4230,742
|
|
20230912,113900,2912237010,4230,4210,4230,4210,61
|
|
20230912,113800,2911980180,4205,4205,4205,4205,0
|
|
20230912,113700,2911980180,4205,4230,4230,4205,2246
|
|
20230912,113600,2902516085,4230,4230,4230,4230,5
|
|
20230912,113500,2902494935,4230,4230,4230,4225,22
|
|
20230912,113400,2902401880,4230,4225,4230,4225,580
|
|
20230912,113300,2899949820,4225,4230,4230,4225,101
|
|
20230912,113200,2899523090,4230,4230,4230,4230,18
|
|
20230912,113100,2899446950,4230,4230,4230,4230,1
|
|
20230912,113000,2899442720,4230,4230,4230,4230,3
|
|
20230912,112900,2899430030,4230,4225,4230,4225,32
|
|
20230912,112800,2899294820,4230,4235,4235,4225,207
|
|
20230912,112700,2898419485,4230,4235,4235,4230,45
|
|
20230912,112600,2898229085,4235,4235,4235,4235,1
|
|
20230912,112500,2898224850,4235,4235,4235,4235,62
|
|
20230912,112400,2897962280,4235,4230,4235,4230,15
|
|
20230912,112300,2897898760,4235,4240,4240,4230,333
|
|
20230912,112200,2896488675,4240,4245,4245,4240,209
|
|
20230912,112100,2895601605,4240,4240,4240,4235,65
|
|
20230912,112000,2895326250,4245,4245,4245,4245,0
|
|
20230912,111900,2895326250,4245,4250,4250,4245,2
|
|
20230912,111800,2895317755,4240,4245,4245,4240,52
|
|
20230912,111700,2895097265,4250,4250,4250,4250,0
|
|
20230912,111600,2895097265,4250,4255,4255,4250,382
|
|
20230912,111500,2893471865,4260,4260,4265,4260,2389
|
|
20230912,111400,2883289800,4255,4255,4255,4255,145
|
|
20230912,111300,2882672825,4255,4260,4260,4255,360
|
|
20230912,111200,2881140515,4270,4270,4270,4270,0
|
|
20230912,111100,2881140515,4270,4260,4275,4260,6855
|
|
20230912,111000,2851872415,4260,4225,4260,4225,7915
|
|
20230912,110900,2818333460,4220,4220,4220,4220,7
|
|
20230912,110800,2818303920,4220,4220,4220,4220,0
|
|
20230912,110700,2818303920,4220,4220,4220,4220,612
|
|
20230912,110600,2815721280,4210,4210,4210,4210,1472
|
|
20230912,110500,2809524160,4220,4220,4220,4220,0
|
|
20230912,110400,2809524160,4220,4220,4220,4220,191
|
|
20230912,110300,2808718140,4220,4220,4225,4220,540
|
|
20230912,110200,2806439335,4210,4210,4210,4210,0
|
|
20230912,110100,2806439335,4210,4210,4210,4210,0
|
|
20230912,110000,2806439335,4210,4205,4210,4205,510
|
|
20230912,105900,2804292285,4205,4205,4205,4205,178
|
|
20230912,105800,2803543795,4210,4210,4210,4210,2013
|
|
20230912,105700,2795069065,4220,4220,4220,4220,0
|
|
20230912,105600,2795069065,4220,4220,4220,4220,0
|
|
20230912,105500,2795069065,4220,4225,4225,4220,1576
|
|
20230912,105400,2788413430,4225,4210,4225,4210,1588
|
|
20230912,105300,2781714540,4210,4210,4215,4210,16145
|
|
20230912,105200,2713679065,4210,4210,4210,4210,6
|
|
20230912,105100,2713653805,4205,4205,4205,4205,118
|
|
20230912,105000,2713157615,4205,4205,4205,4205,0
|
|
20230912,104900,2713157615,4205,4205,4205,4205,437
|
|
20230912,104800,2711320030,4210,4195,4210,4185,979
|
|
20230912,104700,2707216325,4185,4185,4185,4185,0
|
|
20230912,104600,2707216325,4185,4210,4210,4185,1812
|
|
20230912,104500,2699626020,4210,4205,4210,4205,301
|
|
20230912,104400,2698360310,4210,4210,4210,4210,1
|
|
20230912,104300,2698356100,4205,4200,4205,4200,119
|
|
20230912,104200,2697856295,4200,4200,4210,4200,1229
|
|
20230912,104100,2692684995,4200,4200,4210,4195,257
|
|
20230912,104000,2691605600,4200,4200,4200,4200,1
|
|
20230912,103900,2691601400,4210,4205,4210,4205,710
|
|
20230912,103800,2688612580,4200,4200,4200,4200,6
|
|
20230912,103700,2688587380,4200,4200,4205,4200,60
|
|
20230912,103600,2688335280,4205,4200,4205,4200,23
|
|
20230912,103500,2688238575,4190,4205,4205,4190,1090
|
|
20230912,103400,2683665020,4200,4200,4200,4200,0
|
|
20230912,103300,2683665020,4200,4205,4205,4200,265
|
|
20230912,103200,2682550735,4205,4205,4205,4200,147
|
|
20230912,103100,2681933270,4205,4205,4205,4205,0
|
|
20230912,103000,2681933270,4205,4190,4205,4190,19
|
|
20230912,102900,2681853635,4185,4200,4200,4185,2001
|
|
20230912,102800,2673463945,4195,4205,4205,4195,374
|
|
20230912,102700,2671894375,4200,4200,4205,4200,8
|
|
20230912,102600,2671860750,4200,4200,4200,4200,1
|
|
20230912,102500,2671856550,4200,4200,4200,4200,1
|
|
20230912,102400,2671852350,4205,4205,4205,4205,50
|
|
20230912,102300,2671642100,4205,4205,4205,4205,425
|
|
20230912,102200,2669854975,4205,4205,4205,4205,36
|
|
20230912,102100,2669703595,4205,4200,4205,4200,328
|
|
20230912,102000,2668324370,4200,4190,4205,4190,96
|
|
20230912,101900,2667921900,4190,4190,4190,4190,5
|
|
20230912,101800,2667900950,4200,4200,4200,4200,0
|
|
20230912,101700,2667900950,4200,4200,4200,4185,1390
|
|
20230912,101600,2662081725,4205,4205,4205,4205,237
|
|
20230912,101500,2661085140,4210,4210,4210,4210,1
|
|
20230912,101400,2661080930,4190,4195,4200,4190,4132
|
|
20230912,101300,2643758195,4200,4205,4205,4200,131
|
|
20230912,101200,2643207650,4205,4205,4205,4200,564
|
|
20230912,101100,2640838725,4205,4210,4210,4205,257
|
|
20230912,101000,2639756925,4210,4210,4210,4210,8
|
|
20230912,100900,2639723245,4210,4210,4215,4210,61
|
|
20230912,100800,2639466430,4205,4210,4215,4205,281
|
|
20230912,100700,2638283515,4215,4215,4215,4215,0
|
|
20230912,100600,2638283515,4215,4210,4215,4210,623
|
|
20230912,100500,2635660430,4210,4215,4215,4210,601
|
|
20230912,100400,2633130215,4215,4215,4215,4210,130
|
|
20230912,100300,2632582315,4215,4200,4215,4200,273
|
|
20230912,100200,2631434430,4200,4195,4200,4195,247
|
|
20230912,100100,2630398205,4190,4195,4195,4190,82
|
|
20230912,100000,2630054220,4195,4195,4195,4195,193
|
|
20230912,095900,2629244585,4195,4195,4195,4185,1401
|
|
20230912,095800,2623374785,4195,4190,4195,4190,1591
|
|
20230912,095700,2616708430,4190,4190,4190,4190,511
|
|
20230912,095600,2614567340,4190,4190,4195,4185,1888
|
|
20230912,095500,2606660605,4190,4185,4190,4185,601
|
|
20230912,095400,2604145415,4185,4190,4190,4175,7079
|
|
20230912,095300,2574573130,4195,4195,4195,4195,149
|
|
20230912,095200,2573948075,4185,4210,4210,4180,3186
|
|
20230912,095100,2560609900,4205,4205,4205,4205,294
|
|
20230912,095000,2559373630,4200,4185,4200,4180,5706
|
|
20230912,094900,2535461570,4180,4185,4190,4180,2603
|
|
20230912,094800,2524577565,4190,4200,4200,4190,437
|
|
20230912,094700,2522745635,4205,4175,4205,4175,302
|
|
20230912,094600,2521482785,4165,4190,4205,4165,21389
|
|
20230912,094500,2432085175,4195,4195,4195,4195,2116
|
|
20230912,094400,2423208555,4225,4220,4225,4195,1598
|
|
20230912,094300,2416501670,4200,4215,4215,4200,5770
|
|
20230912,094200,2392245665,4215,4240,4250,4215,5865
|
|
20230912,094100,2367460930,4250,4255,4255,4240,56
|
|
20230912,094000,2367223075,4250,4260,4260,4250,780
|
|
20230912,093900,2363903665,4260,4285,4295,4260,1303
|
|
20230912,093800,2358320245,4290,4280,4295,4255,1771
|
|
20230912,093700,2350744230,4280,4285,4285,4260,1308
|
|
20230912,093600,2345156850,4285,4260,4285,4245,3365
|
|
20230912,093500,2330798565,4260,4260,4260,4230,1517
|
|
20230912,093400,2324341375,4250,4235,4250,4230,2064
|
|
20230912,093300,2315590160,4230,4235,4235,4230,465
|
|
20230912,093200,2313620890,4245,4230,4255,4215,5724
|
|
20230912,093100,2289332515,4225,4220,4225,4205,2824
|
|
20230912,093000,2277440345,4225,4220,4225,4220,1652
|
|
20230912,092900,2270468480,4225,4225,4225,4220,422
|
|
20230912,092800,2268685535,4230,4215,4230,4215,1545
|
|
20230912,092700,2262159480,4215,4210,4220,4210,814
|
|
20230912,092600,2258724450,4215,4205,4215,4205,876
|
|
20230912,092500,2255037305,4210,4205,4210,4200,860
|
|
20230912,092400,2251424685,4200,4205,4205,4195,4557
|
|
20230912,092300,2232278370,4205,4225,4225,4205,3053
|
|
20230912,092200,2219416850,4225,4210,4225,4210,597
|
|
20230912,092100,2216897805,4210,4200,4225,4195,5000
|
|
20230912,092000,2195865465,4200,4220,4225,4200,5936
|
|
20230912,091900,2170852455,4225,4210,4235,4200,2357
|
|
20230912,091800,2160916525,4210,4200,4215,4200,6606
|
|
20230912,091700,2133139985,4205,4205,4215,4185,21244
|
|
20230912,091600,2043872275,4205,4155,4205,4150,27228
|
|
20230912,091500,1930149930,4150,4380,4470,4145,182195
|
|
20230912,091400,1147562975,4350,4360,4390,4350,2014
|
|
20230912,091300,1138777595,4375,4360,4375,4345,13372
|
|
20230912,091200,1080594925,4360,4360,4390,4360,481
|
|
20230912,091100,1078497255,4360,4380,4410,4355,1901
|
|
20230912,091000,1070174650,4380,4400,4410,4350,11160
|
|
20230912,090900,1021366270,4400,4395,4420,4390,4017
|
|
20230912,090800,1003645550,4410,4410,4410,4380,2156
|
|
20230912,090700,994155010,4410,4405,4410,4370,3213
|
|
20230912,090600,980020065,4410,4410,4425,4365,9549
|
|
20230912,090500,938082875,4410,4390,4420,4370,21395
|
|
20230912,090400,844280525,4390,4405,4425,4390,6016
|
|
20230912,090300,817790675,4425,4430,4435,4375,15793
|
|
20230912,090200,748128575,4405,4375,4465,4360,35475
|
|
20230912,090100,591627565,4400,4540,4540,4335,50306
|
|
20230912,090000,368945975,4540,4500,4545,4430,82178
|