639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193600,989288685,3885,3885,3885,3885,1451
|
|
20230922,193500,989288685,3885,3885,3885,3885,0
|
|
20230922,193400,989288685,3885,3885,3885,3885,0
|
|
20230922,193300,989288685,3885,3885,3885,3885,0
|
|
20230922,193200,989288685,3885,3885,3885,3885,0
|
|
20230922,193100,989288685,3885,3885,3885,3885,0
|
|
20230922,193000,989288685,3885,3885,3885,3885,0
|
|
20230922,192900,989288685,3885,3885,3885,3885,0
|
|
20230922,192800,989288685,3885,3885,3885,3885,0
|
|
20230922,192700,989288685,3885,3885,3885,3885,0
|
|
20230922,192600,989288685,3885,3885,3885,3885,0
|
|
20230922,192500,989288685,3885,3885,3885,3885,0
|
|
20230922,192400,989288685,3885,3885,3885,3885,0
|
|
20230922,192300,989288685,3885,3885,3885,3885,0
|
|
20230922,192200,989288685,3885,3885,3885,3885,0
|
|
20230922,192100,989288685,3885,3885,3885,3885,0
|
|
20230922,192000,989288685,3885,3885,3885,3885,0
|
|
20230922,191900,989288685,3885,3885,3885,3885,0
|
|
20230922,191800,989288685,3885,3885,3885,3885,0
|
|
20230922,191700,989288685,3885,3885,3885,3885,0
|
|
20230922,191600,989288685,3885,3885,3885,3885,0
|
|
20230922,191500,989288685,3885,3885,3885,3885,0
|
|
20230922,191400,989288685,3885,3885,3885,3885,0
|
|
20230922,191300,989288685,3885,3885,3885,3885,0
|
|
20230922,191200,989288685,3885,3885,3885,3885,0
|
|
20230922,191100,989288685,3885,3885,3885,3885,0
|
|
20230922,191000,989288685,3885,3885,3885,3885,0
|
|
20230922,190900,989288685,3885,3885,3885,3885,0
|
|
20230922,190800,989288685,3885,3885,3885,3885,0
|
|
20230922,190700,989288685,3885,3885,3885,3885,0
|
|
20230922,190600,989288685,3885,3885,3885,3885,1451
|
|
20230922,190500,989288685,3885,3885,3885,3885,0
|
|
20230922,190400,989288685,3885,3885,3885,3885,0
|
|
20230922,190300,989288685,3885,3885,3885,3885,0
|
|
20230922,190200,989288685,3885,3885,3885,3885,0
|
|
20230922,190100,989288685,3885,3885,3885,3885,0
|
|
20230922,190000,989288685,3885,3885,3885,3885,0
|
|
20230922,185900,989288685,3885,3885,3885,3885,0
|
|
20230922,185800,989288685,3885,3885,3885,3885,0
|
|
20230922,185700,989288685,3885,3885,3885,3885,0
|
|
20230922,185600,989288685,3885,3885,3885,3885,0
|
|
20230922,185500,989288685,3885,3885,3885,3885,0
|
|
20230922,185400,989288685,3885,3885,3885,3885,0
|
|
20230922,185300,989288685,3885,3885,3885,3885,0
|
|
20230922,185200,989288685,3885,3885,3885,3885,0
|
|
20230922,185100,989288685,3885,3885,3885,3885,0
|
|
20230922,185000,989288685,3885,3885,3885,3885,0
|
|
20230922,184900,989288685,3885,3885,3885,3885,0
|
|
20230922,184800,989288685,3885,3885,3885,3885,0
|
|
20230922,184700,989288685,3885,3885,3885,3885,0
|
|
20230922,184600,989288685,3885,3885,3885,3885,0
|
|
20230922,184500,989288685,3885,3885,3885,3885,0
|
|
20230922,184400,989288685,3885,3885,3885,3885,0
|
|
20230922,184300,989288685,3885,3885,3885,3885,0
|
|
20230922,184200,989288685,3885,3885,3885,3885,0
|
|
20230922,184100,989288685,3885,3885,3885,3885,0
|
|
20230922,184000,989288685,3885,3885,3885,3885,0
|
|
20230922,183900,989288685,3885,3885,3885,3885,0
|
|
20230922,183800,989288685,3885,3885,3885,3885,0
|
|
20230922,183700,989288685,3885,3885,3885,3885,0
|
|
20230922,183600,989288685,3885,3885,3885,3885,1451
|
|
20230922,183500,989288685,3885,3885,3885,3885,0
|
|
20230922,183400,989288685,3885,3885,3885,3885,0
|
|
20230922,183300,989288685,3885,3885,3885,3885,0
|
|
20230922,183200,989288685,3885,3885,3885,3885,0
|
|
20230922,183100,989288685,3885,3885,3885,3885,0
|
|
20230922,183000,989288685,3885,3885,3885,3885,0
|
|
20230922,182900,989288685,3885,3885,3885,3885,0
|
|
20230922,182800,989288685,3885,3885,3885,3885,0
|
|
20230922,182700,989288685,3885,3885,3885,3885,0
|
|
20230922,182600,989288685,3885,3885,3885,3885,0
|
|
20230922,182500,989288685,3885,3885,3885,3885,0
|
|
20230922,182400,989288685,3885,3885,3885,3885,0
|
|
20230922,182300,989288685,3885,3885,3885,3885,0
|
|
20230922,182200,989288685,3885,3885,3885,3885,0
|
|
20230922,182100,989288685,3885,3885,3885,3885,0
|
|
20230922,182000,989288685,3885,3885,3885,3885,0
|
|
20230922,181900,989288685,3885,3885,3885,3885,0
|
|
20230922,181800,989288685,3885,3885,3885,3885,0
|
|
20230922,181700,989288685,3885,3885,3885,3885,0
|
|
20230922,181600,989288685,3885,3885,3885,3885,0
|
|
20230922,181500,989288685,3885,3885,3885,3885,0
|
|
20230922,181400,989288685,3885,3885,3885,3885,0
|
|
20230922,181300,989288685,3885,3885,3885,3885,0
|
|
20230922,181200,989288685,3885,3885,3885,3885,0
|
|
20230922,181100,989288685,3885,3885,3885,3885,0
|
|
20230922,181000,989288685,3885,3885,3885,3885,0
|
|
20230922,180900,989288685,3885,3885,3885,3885,0
|
|
20230922,180800,989288685,3885,3885,3885,3885,0
|
|
20230922,180700,989288685,3885,3885,3885,3885,0
|
|
20230922,180600,989288685,3885,3885,3885,3885,1451
|
|
20230922,180500,989288685,3885,3885,3885,3885,0
|
|
20230922,180400,989288685,3885,3885,3885,3885,0
|
|
20230922,180300,989288685,3885,3885,3885,3885,0
|
|
20230922,180200,989288685,3885,3885,3885,3885,0
|
|
20230922,180100,989288685,3885,3885,3885,3885,0
|
|
20230922,180000,989288685,3885,3885,3885,3885,0
|
|
20230922,175900,989288685,3885,3885,3885,3885,0
|
|
20230922,175800,989288685,3885,3885,3885,3885,0
|
|
20230922,175700,989288685,3885,3885,3885,3885,0
|
|
20230922,175600,989288685,3885,3885,3885,3885,0
|
|
20230922,175500,989288685,3885,3885,3885,3885,0
|
|
20230922,175400,989288685,3885,3885,3885,3885,0
|
|
20230922,175300,989288685,3885,3885,3885,3885,0
|
|
20230922,175200,989288685,3885,3885,3885,3885,0
|
|
20230922,175100,989288685,3885,3885,3885,3885,0
|
|
20230922,175000,989288685,3885,3885,3885,3885,0
|
|
20230922,174900,989288685,3885,3885,3885,3885,0
|
|
20230922,174800,989288685,3885,3885,3885,3885,0
|
|
20230922,174700,989288685,3885,3885,3885,3885,0
|
|
20230922,174600,989288685,3885,3885,3885,3885,0
|
|
20230922,174500,989288685,3885,3885,3885,3885,0
|
|
20230922,174400,989288685,3885,3885,3885,3885,0
|
|
20230922,174300,989288685,3885,3885,3885,3885,0
|
|
20230922,174200,989288685,3885,3885,3885,3885,0
|
|
20230922,174100,989288685,3885,3885,3885,3885,0
|
|
20230922,174000,989288685,3885,3885,3885,3885,0
|
|
20230922,173900,989288685,3885,3885,3885,3885,0
|
|
20230922,173800,989288685,3885,3885,3885,3885,0
|
|
20230922,173700,989288685,3885,3885,3885,3885,0
|
|
20230922,173600,989288685,3885,3885,3885,3885,1451
|
|
20230922,173500,989288685,3885,3885,3885,3885,0
|
|
20230922,173400,989288685,3885,3885,3885,3885,0
|
|
20230922,173300,989288685,3885,3885,3885,3885,0
|
|
20230922,173200,989288685,3885,3885,3885,3885,0
|
|
20230922,173100,989288685,3885,3885,3885,3885,0
|
|
20230922,173000,989288685,3885,3885,3885,3885,0
|
|
20230922,172900,989288685,3885,3885,3885,3885,0
|
|
20230922,172800,989288685,3885,3885,3885,3885,0
|
|
20230922,172700,989288685,3885,3885,3885,3885,0
|
|
20230922,172600,989288685,3885,3885,3885,3885,0
|
|
20230922,172500,989288685,3885,3885,3885,3885,0
|
|
20230922,172400,989288685,3885,3885,3885,3885,0
|
|
20230922,172300,989288685,3885,3885,3885,3885,0
|
|
20230922,172200,989288685,3885,3885,3885,3885,0
|
|
20230922,172100,989288685,3885,3885,3885,3885,0
|
|
20230922,172000,989288685,3885,3885,3885,3885,0
|
|
20230922,171900,989288685,3885,3885,3885,3885,0
|
|
20230922,171800,989288685,3885,3885,3885,3885,0
|
|
20230922,171700,989288685,3885,3885,3885,3885,0
|
|
20230922,171600,989288685,3885,3885,3885,3885,0
|
|
20230922,171500,989288685,3885,3885,3885,3885,0
|
|
20230922,171400,989288685,3885,3885,3885,3885,0
|
|
20230922,171300,989288685,3885,3885,3885,3885,0
|
|
20230922,171200,989288685,3885,3885,3885,3885,0
|
|
20230922,171100,989288685,3885,3885,3885,3885,0
|
|
20230922,171000,989288685,3885,3885,3885,3885,0
|
|
20230922,170900,989288685,3885,3885,3885,3885,0
|
|
20230922,170800,989288685,3885,3885,3885,3885,0
|
|
20230922,170700,989288685,3885,3885,3885,3885,0
|
|
20230922,170600,989288685,3885,3885,3885,3885,1451
|
|
20230922,170500,989288685,3885,3885,3885,3885,0
|
|
20230922,170400,989288685,3885,3885,3885,3885,0
|
|
20230922,170300,989288685,3885,3885,3885,3885,0
|
|
20230922,170200,989288685,3885,3885,3885,3885,0
|
|
20230922,170100,989288685,3885,3885,3885,3885,0
|
|
20230922,170000,989288685,3885,3885,3885,3885,0
|
|
20230922,165900,989288685,3885,3885,3885,3885,0
|
|
20230922,165800,989288685,3885,3885,3885,3885,0
|
|
20230922,165700,989288685,3885,3885,3885,3885,0
|
|
20230922,165600,989288685,3885,3885,3885,3885,0
|
|
20230922,165500,989288685,3885,3885,3885,3885,0
|
|
20230922,165400,989288685,3885,3885,3885,3885,0
|
|
20230922,165300,989288685,3885,3885,3885,3885,0
|
|
20230922,165200,989288685,3885,3885,3885,3885,0
|
|
20230922,165100,989288685,3885,3885,3885,3885,0
|
|
20230922,165000,989288685,3885,3885,3885,3885,0
|
|
20230922,164900,989288685,3885,3885,3885,3885,0
|
|
20230922,164800,989288685,3885,3885,3885,3885,0
|
|
20230922,164700,989288685,3885,3885,3885,3885,0
|
|
20230922,164600,989288685,3885,3885,3885,3885,0
|
|
20230922,164500,989288685,3885,3885,3885,3885,0
|
|
20230922,164400,989288685,3885,3885,3885,3885,0
|
|
20230922,164300,989288685,3885,3885,3885,3885,0
|
|
20230922,164200,989288685,3885,3885,3885,3885,0
|
|
20230922,164100,989288685,3885,3885,3885,3885,0
|
|
20230922,164000,989288685,3885,3885,3885,3885,0
|
|
20230922,163900,989288685,3885,3885,3885,3885,0
|
|
20230922,163800,989288685,3885,3885,3885,3885,0
|
|
20230922,163700,989288685,3885,3885,3885,3885,0
|
|
20230922,163600,989288685,3885,3885,3885,3885,1451
|
|
20230922,163500,989288685,3885,3885,3885,3885,0
|
|
20230922,163400,989288685,3885,3885,3885,3885,0
|
|
20230922,163300,989288685,3885,3885,3885,3885,0
|
|
20230922,163200,989288685,3885,3885,3885,3885,0
|
|
20230922,163100,989288685,3885,3885,3885,3885,0
|
|
20230922,163000,989288685,3885,3885,3885,3885,0
|
|
20230922,162900,989288685,3885,3885,3885,3885,0
|
|
20230922,162800,989288685,3885,3885,3885,3885,0
|
|
20230922,162700,989288685,3885,3885,3885,3885,0
|
|
20230922,162600,989288685,3885,3885,3885,3885,0
|
|
20230922,162500,989288685,3885,3885,3885,3885,0
|
|
20230922,162400,989288685,3885,3885,3885,3885,0
|
|
20230922,162300,989288685,3885,3885,3885,3885,0
|
|
20230922,162200,989288685,3885,3885,3885,3885,0
|
|
20230922,162100,989288685,3885,3885,3885,3885,0
|
|
20230922,162000,989288685,3885,3885,3885,3885,0
|
|
20230922,161900,989288685,3885,3885,3885,3885,0
|
|
20230922,161800,989288685,3885,3885,3885,3885,0
|
|
20230922,161700,989288685,3885,3885,3885,3885,0
|
|
20230922,161600,989288685,3885,3885,3885,3885,0
|
|
20230922,161500,989288685,3885,3885,3885,3885,0
|
|
20230922,161400,989288685,3885,3885,3885,3885,0
|
|
20230922,161300,989288685,3885,3885,3885,3885,0
|
|
20230922,161200,989288685,3885,3885,3885,3885,0
|
|
20230922,161100,989288685,3885,3885,3885,3885,0
|
|
20230922,161000,989288685,3885,3885,3885,3885,0
|
|
20230922,160900,989288685,3885,3885,3885,3885,0
|
|
20230922,160800,989288685,3885,3885,3885,3885,0
|
|
20230922,160700,989288685,3885,3885,3885,3885,0
|
|
20230922,160600,989288685,3885,3885,3885,3885,1451
|
|
20230922,160500,989288685,3885,3885,3885,3885,0
|
|
20230922,160400,989288685,3885,3885,3885,3885,0
|
|
20230922,160300,989288685,3885,3885,3885,3885,0
|
|
20230922,160200,989288685,3885,3885,3885,3885,0
|
|
20230922,160100,989288685,3885,3885,3885,3885,0
|
|
20230922,160000,989288685,3885,3885,3885,3885,0
|
|
20230922,155900,989288685,3885,3885,3885,3885,0
|
|
20230922,155800,989288685,3885,3885,3885,3885,0
|
|
20230922,155700,989288685,3885,3885,3885,3885,0
|
|
20230922,155600,989288685,3885,3885,3885,3885,0
|
|
20230922,155500,989288685,3885,3885,3885,3885,0
|
|
20230922,155400,989288685,3885,3885,3885,3885,0
|
|
20230922,155300,989288685,3885,3885,3885,3885,0
|
|
20230922,155200,989288685,3885,3885,3885,3885,0
|
|
20230922,155100,989288685,3885,3885,3885,3885,0
|
|
20230922,155000,989288685,3885,3885,3885,3885,0
|
|
20230922,154900,989288685,3885,3885,3885,3885,0
|
|
20230922,154800,989288685,3885,3885,3885,3885,0
|
|
20230922,154700,989288685,3885,3885,3885,3885,0
|
|
20230922,154600,989288685,3885,3885,3885,3885,0
|
|
20230922,154500,989288685,3885,3885,3885,3885,0
|
|
20230922,154400,989288685,3885,3885,3885,3885,0
|
|
20230922,154300,989288685,3885,3885,3885,3885,0
|
|
20230922,154200,989288685,3885,3885,3885,3885,0
|
|
20230922,154100,989288685,3885,3885,3885,3885,0
|
|
20230922,154000,989288685,3885,3885,3885,3885,0
|
|
20230922,153900,989288685,3885,3885,3885,3885,0
|
|
20230922,153800,989288685,3885,3885,3885,3885,0
|
|
20230922,153700,989288685,3885,3885,3885,3885,0
|
|
20230922,153600,989288685,3885,3885,3885,3885,1451
|
|
20230922,153500,989288685,3885,3885,3885,3885,0
|
|
20230922,153400,989288685,3885,3885,3885,3885,0
|
|
20230922,153300,989288685,3885,3885,3885,3885,0
|
|
20230922,153200,989288685,3885,3885,3885,3885,0
|
|
20230922,153100,989288685,3885,3885,3885,3885,0
|
|
20230922,153000,989288685,3885,3885,3885,3885,1451
|
|
20230922,152900,983651550,3870,3870,3870,3870,0
|
|
20230922,152800,983651550,3870,3870,3870,3870,0
|
|
20230922,152700,983651550,3870,3870,3870,3870,0
|
|
20230922,152600,983651550,3870,3870,3870,3870,0
|
|
20230922,152500,983651550,3870,3870,3870,3870,0
|
|
20230922,152400,983651550,3870,3870,3870,3870,0
|
|
20230922,152300,983651550,3870,3870,3870,3870,0
|
|
20230922,152200,983651550,3870,3870,3870,3870,0
|
|
20230922,152100,983651550,3870,3870,3870,3870,0
|
|
20230922,152000,983651550,3870,3870,3870,3870,0
|
|
20230922,151900,983651550,3870,3865,3870,3865,88
|
|
20230922,151800,983311425,3865,3865,3865,3865,21
|
|
20230922,151700,983230260,3865,3865,3865,3865,1
|
|
20230922,151600,983226395,3860,3860,3860,3860,43
|
|
20230922,151500,983060415,3865,3865,3865,3865,0
|
|
20230922,151400,983060415,3865,3865,3865,3865,451
|
|
20230922,151300,981317300,3875,3870,3875,3870,100
|
|
20230922,151200,980930130,3870,3870,3870,3870,0
|
|
20230922,151100,980930130,3870,3870,3870,3870,5
|
|
20230922,151000,980910780,3870,3865,3870,3865,447
|
|
20230922,150900,979182105,3865,3865,3865,3865,399
|
|
20230922,150800,977639970,3865,3865,3865,3865,450
|
|
20230922,150700,975900720,3870,3870,3870,3865,434
|
|
20230922,150600,974222140,3865,3865,3865,3860,460
|
|
20230922,150500,972444295,3865,3865,3865,3865,0
|
|
20230922,150400,972444295,3865,3865,3865,3865,34
|
|
20230922,150300,972312885,3865,3865,3865,3865,35
|
|
20230922,150200,972177610,3860,3860,3860,3860,40
|
|
20230922,150100,972023210,3860,3860,3860,3860,535
|
|
20230922,150000,969958110,3865,3865,3865,3865,0
|
|
20230922,145900,969958110,3865,3855,3865,3855,62
|
|
20230922,145800,969718490,3865,3860,3865,3860,157
|
|
20230922,145700,969112185,3865,3865,3865,3865,0
|
|
20230922,145600,969112185,3865,3860,3865,3860,1009
|
|
20230922,145500,965216855,3860,3860,3860,3860,628
|
|
20230922,145400,962792775,3865,3865,3865,3865,0
|
|
20230922,145300,962792775,3865,3860,3865,3860,699
|
|
20230922,145200,960094140,3860,3860,3860,3860,310
|
|
20230922,145100,958897540,3865,3865,3865,3865,776
|
|
20230922,145000,955898300,3870,3870,3870,3870,2
|
|
20230922,144900,955890560,3865,3865,3865,3865,0
|
|
20230922,144800,955890560,3865,3865,3865,3865,1045
|
|
20230922,144700,951851635,3870,3860,3870,3860,2505
|
|
20230922,144600,942166745,3865,3865,3865,3865,0
|
|
20230922,144500,942166745,3865,3865,3865,3865,0
|
|
20230922,144400,942166745,3865,3865,3865,3865,4
|
|
20230922,144300,942151285,3865,3860,3865,3860,444
|
|
20230922,144200,940437435,3850,3850,3850,3850,0
|
|
20230922,144100,940437435,3850,3850,3850,3850,88
|
|
20230922,144000,940098635,3855,3855,3855,3855,312
|
|
20230922,143900,938895875,3860,3860,3860,3860,90
|
|
20230922,143800,938548475,3860,3855,3860,3855,933
|
|
20230922,143700,934951630,3860,3860,3860,3860,0
|
|
20230922,143600,934951630,3860,3860,3860,3860,0
|
|
20230922,143500,934951630,3860,3860,3860,3850,738
|
|
20230922,143400,932107955,3860,3860,3860,3860,337
|
|
20230922,143300,930807135,3860,3860,3860,3860,0
|
|
20230922,143200,930807135,3860,3860,3860,3860,0
|
|
20230922,143100,930807135,3860,3860,3860,3860,1
|
|
20230922,143000,930803275,3860,3860,3860,3860,2
|
|
20230922,142900,930795555,3845,3845,3845,3845,0
|
|
20230922,142800,930795555,3845,3845,3845,3845,0
|
|
20230922,142700,930795555,3845,3855,3855,3845,3403
|
|
20230922,142600,917678740,3865,3865,3865,3865,8
|
|
20230922,142500,917647820,3855,3850,3855,3850,1272
|
|
20230922,142400,912745560,3855,3855,3855,3855,0
|
|
20230922,142300,912745560,3855,3855,3855,3855,1
|
|
20230922,142200,912741705,3845,3845,3845,3845,30
|
|
20230922,142100,912626355,3855,3835,3855,3835,1784
|
|
20230922,142000,905771445,3840,3840,3840,3840,0
|
|
20230922,141900,905771445,3840,3840,3840,3840,98
|
|
20230922,141800,905395125,3840,3840,3840,3840,0
|
|
20230922,141700,905395125,3840,3835,3840,3835,1993
|
|
20230922,141600,897751550,3835,3835,3835,3835,364
|
|
20230922,141500,896355610,3835,3845,3845,3835,1446
|
|
20230922,141400,890806060,3850,3850,3850,3850,200
|
|
20230922,141300,890036060,3855,3855,3855,3855,1
|
|
20230922,141200,890032205,3850,3860,3860,3850,171
|
|
20230922,141100,889373705,3860,3860,3860,3860,50
|
|
20230922,141000,889180705,3860,3860,3860,3860,0
|
|
20230922,140900,889180705,3860,3860,3860,3860,0
|
|
20230922,140800,889180705,3860,3860,3860,3860,23
|
|
20230922,140700,889091925,3860,3860,3860,3860,0
|
|
20230922,140600,889091925,3860,3860,3860,3860,0
|
|
20230922,140500,889091925,3860,3860,3860,3860,43
|
|
20230922,140400,888925945,3860,3845,3860,3845,3
|
|
20230922,140300,888914380,3855,3855,3855,3855,1
|
|
20230922,140200,888910525,3840,3840,3840,3840,543
|
|
20230922,140100,886825405,3840,3840,3840,3840,222
|
|
20230922,140000,885972925,3845,3845,3845,3845,0
|
|
20230922,135900,885972925,3845,3845,3845,3845,50
|
|
20230922,135800,885780675,3840,3840,3840,3840,28
|
|
20230922,135700,885673155,3840,3840,3840,3840,50
|
|
20230922,135600,885481155,3840,3850,3850,3840,26
|
|
20230922,135500,885381305,3865,3865,3865,3865,0
|
|
20230922,135400,885381305,3865,3865,3865,3865,0
|
|
20230922,135300,885381305,3865,3865,3865,3865,0
|
|
20230922,135200,885381305,3865,3835,3870,3835,2259
|
|
20230922,135100,876707155,3835,3835,3835,3835,0
|
|
20230922,135000,876707155,3835,3830,3835,3830,242
|
|
20230922,134900,875780285,3830,3830,3830,3830,73
|
|
20230922,134800,875500695,3840,3850,3855,3840,927
|
|
20230922,134700,871932550,3870,3830,3870,3830,796
|
|
20230922,134600,868875055,3825,3825,3825,3825,0
|
|
20230922,134500,868875055,3825,3825,3825,3825,0
|
|
20230922,134400,868875055,3825,3825,3825,3825,0
|
|
20230922,134300,868875055,3825,3825,3825,3825,0
|
|
20230922,134200,868875055,3825,3825,3825,3825,64
|
|
20230922,134100,868630255,3825,3840,3840,3825,1013
|
|
20230922,134000,864753890,3840,3840,3840,3840,0
|
|
20230922,133900,864753890,3840,3840,3840,3840,0
|
|
20230922,133800,864753890,3840,3840,3840,3840,0
|
|
20230922,133700,864753890,3840,3840,3840,3840,0
|
|
20230922,133600,864753890,3840,3830,3840,3830,183
|
|
20230922,133500,864051900,3830,3830,3830,3830,525
|
|
20230922,133400,862041150,3835,3835,3835,3835,2
|
|
20230922,133300,862033480,3835,3835,3835,3835,0
|
|
20230922,133200,862033480,3835,3835,3835,3835,0
|
|
20230922,133100,862033480,3835,3840,3840,3830,1939
|
|
20230922,133000,854599335,3850,3850,3850,3850,0
|
|
20230922,132900,854599335,3850,3850,3850,3845,180
|
|
20230922,132800,853907055,3875,3845,3880,3845,3190
|
|
20230922,132700,841569205,3845,3845,3845,3845,0
|
|
20230922,132600,841569205,3845,3845,3845,3845,0
|
|
20230922,132500,841569205,3845,3845,3845,3845,0
|
|
20230922,132400,841569205,3845,3845,3845,3845,100
|
|
20230922,132300,841184705,3845,3850,3850,3840,1070
|
|
20230922,132200,837070490,3850,3850,3850,3850,295
|
|
20230922,132100,835934740,3850,3850,3850,3850,405
|
|
20230922,132000,834375490,3850,3850,3850,3850,150
|
|
20230922,131900,833797990,3850,3860,3860,3850,284
|
|
20230922,131800,832704570,3855,3855,3855,3855,1084
|
|
20230922,131700,828525750,3855,3855,3855,3855,0
|
|
20230922,131600,828525750,3855,3855,3855,3855,0
|
|
20230922,131500,828525750,3855,3855,3855,3855,1
|
|
20230922,131400,828521895,3840,3840,3840,3840,0
|
|
20230922,131300,828521895,3840,3840,3840,3840,0
|
|
20230922,131200,828521895,3840,3850,3855,3840,202
|
|
20230922,131100,827745445,3845,3845,3845,3845,501
|
|
20230922,131000,825819100,3830,3830,3830,3830,0
|
|
20230922,130900,825819100,3830,3840,3840,3830,1349
|
|
20230922,130800,820642080,3840,3840,3840,3840,6
|
|
20230922,130700,820619040,3835,3835,3835,3835,70
|
|
20230922,130600,820350590,3835,3835,3835,3835,20
|
|
20230922,130500,820273890,3840,3840,3840,3840,0
|
|
20230922,130400,820273890,3840,3840,3840,3840,292
|
|
20230922,130300,819152610,3845,3845,3845,3845,0
|
|
20230922,130200,819152610,3845,3845,3845,3845,0
|
|
20230922,130100,819152610,3845,3845,3845,3845,2086
|
|
20230922,130000,811131940,3850,3850,3850,3850,0
|
|
20230922,125900,811131940,3850,3850,3850,3850,0
|
|
20230922,125800,811131940,3850,3850,3850,3850,0
|
|
20230922,125700,811131940,3850,3850,3850,3850,0
|
|
20230922,125600,811131940,3850,3850,3850,3850,0
|
|
20230922,125500,811131940,3850,3850,3850,3850,90
|
|
20230922,125400,810785440,3845,3845,3845,3845,0
|
|
20230922,125300,810785440,3845,3845,3845,3845,0
|
|
20230922,125200,810785440,3845,3845,3845,3845,0
|
|
20230922,125100,810785440,3845,3845,3845,3845,0
|
|
20230922,125000,810785440,3845,3845,3845,3845,0
|
|
20230922,124900,810785440,3845,3845,3845,3845,0
|
|
20230922,124800,810785440,3845,3845,3845,3845,0
|
|
20230922,124700,810785440,3845,3845,3845,3845,20
|
|
20230922,124600,810708540,3850,3850,3850,3850,15
|
|
20230922,124500,810650790,3850,3850,3850,3850,3
|
|
20230922,124400,810639240,3840,3840,3840,3840,0
|
|
20230922,124300,810639240,3840,3855,3855,3840,4000
|
|
20230922,124200,795264425,3860,3860,3860,3860,1
|
|
20230922,124100,795260565,3855,3860,3860,3855,810
|
|
20230922,124000,792136945,3860,3860,3860,3860,1224
|
|
20230922,123900,787412305,3855,3855,3855,3855,1255
|
|
20230922,123800,782574280,3855,3850,3855,3850,1841
|
|
20230922,123700,775480080,3845,3845,3845,3845,0
|
|
20230922,123600,775480080,3845,3845,3845,3845,900
|
|
20230922,123500,772019580,3845,3845,3845,3845,0
|
|
20230922,123400,772019580,3845,3845,3845,3845,0
|
|
20230922,123300,772019580,3845,3845,3845,3845,0
|
|
20230922,123200,772019580,3845,3845,3845,3845,0
|
|
20230922,123100,772019580,3845,3845,3845,3845,0
|
|
20230922,123000,772019580,3845,3845,3845,3845,10
|
|
20230922,122900,771981130,3840,3840,3840,3840,0
|
|
20230922,122800,771981130,3840,3840,3840,3840,216
|
|
20230922,122700,771151690,3840,3840,3840,3840,0
|
|
20230922,122600,771151690,3840,3855,3855,3840,508
|
|
20230922,122500,769200460,3845,3845,3845,3845,0
|
|
20230922,122400,769200460,3845,3845,3845,3845,0
|
|
20230922,122300,769200460,3845,3865,3865,3845,1001
|
|
20230922,122200,765351415,3855,3855,3855,3855,0
|
|
20230922,122100,765351415,3855,3855,3855,3855,0
|
|
20230922,122000,765351415,3855,3855,3855,3855,500
|
|
20230922,121900,763423915,3860,3860,3860,3860,400
|
|
20230922,121800,761879915,3860,3860,3860,3860,0
|
|
20230922,121700,761879915,3860,3860,3860,3860,0
|
|
20230922,121600,761879915,3860,3860,3860,3860,0
|
|
20230922,121500,761879915,3860,3860,3860,3860,0
|
|
20230922,121400,761879915,3860,3860,3860,3860,4
|
|
20230922,121300,761864475,3850,3850,3850,3850,0
|
|
20230922,121200,761864475,3850,3850,3850,3850,0
|
|
20230922,121100,761864475,3850,3850,3850,3850,0
|
|
20230922,121000,761864475,3850,3850,3850,3850,0
|
|
20230922,120900,761864475,3850,3860,3860,3850,164
|
|
20230922,120800,761233065,3845,3845,3845,3845,450
|
|
20230922,120700,759502815,3845,3845,3845,3845,0
|
|
20230922,120600,759502815,3845,3845,3845,3845,4
|
|
20230922,120500,759487435,3860,3860,3860,3860,0
|
|
20230922,120400,759487435,3860,3860,3860,3860,0
|
|
20230922,120300,759487435,3860,3860,3860,3860,1
|
|
20230922,120200,759483575,3850,3850,3855,3850,2915
|
|
20230922,120100,748249325,3855,3855,3855,3855,0
|
|
20230922,120000,748249325,3855,3865,3865,3855,280
|
|
20230922,115900,747169725,3860,3860,3860,3860,452
|
|
20230922,115800,745425005,3870,3870,3870,3870,0
|
|
20230922,115700,745425005,3870,3870,3870,3870,17
|
|
20230922,115600,745359215,3870,3870,3870,3870,0
|
|
20230922,115500,745359215,3870,3870,3870,3860,210
|
|
20230922,115400,744548435,3870,3870,3870,3870,0
|
|
20230922,115300,744548435,3870,3865,3870,3865,579
|
|
20230922,115200,742310505,3865,3865,3865,3865,0
|
|
20230922,115100,742310505,3865,3865,3865,3860,1766
|
|
20230922,115000,735485260,3870,3870,3870,3870,10
|
|
20230922,114900,735446560,3870,3860,3870,3860,1653
|
|
20230922,114800,729058735,3860,3860,3860,3860,0
|
|
20230922,114700,729058735,3860,3860,3860,3860,19
|
|
20230922,114600,728985395,3860,3860,3860,3860,1428
|
|
20230922,114500,723473315,3865,3865,3865,3860,73
|
|
20230922,114400,723191385,3865,3865,3865,3865,5
|
|
20230922,114300,723172060,3875,3875,3875,3875,0
|
|
20230922,114200,723172060,3875,3875,3875,3865,195
|
|
20230922,114100,722418205,3865,3875,3875,3865,258
|
|
20230922,114000,721421025,3875,3875,3875,3875,19
|
|
20230922,113900,721347400,3860,3870,3870,3860,4000
|
|
20230922,113800,705896125,3880,3870,3880,3870,523
|
|
20230922,113700,703871935,3870,3870,3870,3870,0
|
|
20230922,113600,703871935,3870,3870,3870,3870,18
|
|
20230922,113500,703802275,3870,3870,3870,3870,1
|
|
20230922,113400,703798405,3870,3870,3870,3870,18
|
|
20230922,113300,703728745,3865,3865,3865,3865,300
|
|
20230922,113200,702569245,3870,3870,3870,3870,18
|
|
20230922,113100,702499585,3870,3870,3870,3870,0
|
|
20230922,113000,702499585,3870,3870,3870,3870,22
|
|
20230922,112900,702414445,3870,3875,3875,3860,6955
|
|
20230922,112800,675533335,3875,3870,3875,3870,213
|
|
20230922,112700,674709015,3880,3880,3880,3870,714
|
|
20230922,112600,671945645,3880,3880,3880,3880,1
|
|
20230922,112500,671941765,3870,3880,3880,3870,323
|
|
20230922,112400,670691575,3880,3880,3880,3880,0
|
|
20230922,112300,670691575,3880,3875,3880,3870,1005
|
|
20230922,112200,666797610,3880,3880,3880,3880,4
|
|
20230922,112100,666782090,3880,3880,3880,3880,17
|
|
20230922,112000,666716130,3880,3880,3880,3880,6
|
|
20230922,111900,666692850,3875,3875,3875,3875,257
|
|
20230922,111800,665696975,3875,3870,3875,3870,51
|
|
20230922,111700,665499600,3875,3875,3875,3875,19
|
|
20230922,111600,665425975,3875,3875,3875,3875,1
|
|
20230922,111500,665422100,3875,3875,3875,3875,12
|
|
20230922,111400,665375600,3875,3870,3875,3870,106
|
|
20230922,111300,664965350,3875,3880,3880,3875,1012
|
|
20230922,111200,661043790,3875,3880,3880,3875,582
|
|
20230922,111100,658788510,3880,3880,3880,3880,81
|
|
20230922,111000,658474230,3880,3880,3880,3880,18
|
|
20230922,110900,658404390,3875,3875,3875,3875,554
|
|
20230922,110800,656257640,3875,3875,3875,3870,213
|
|
20230922,110700,655433060,3880,3880,3880,3880,26
|
|
20230922,110600,655332180,3880,3880,3880,3880,148
|
|
20230922,110500,654757940,3880,3880,3880,3880,1
|
|
20230922,110400,654754060,3880,3880,3880,3880,18
|
|
20230922,110300,654684220,3880,3880,3880,3880,0
|
|
20230922,110200,654684220,3880,3880,3880,3880,12
|
|
20230922,110100,654637660,3880,3880,3880,3880,6
|
|
20230922,110000,654614380,3880,3880,3880,3880,12
|
|
20230922,105900,654567820,3870,3875,3875,3865,3195
|
|
20230922,105800,642213935,3875,3895,3895,3875,2568
|
|
20230922,105700,632253695,3895,3890,3895,3890,22
|
|
20230922,105600,632168090,3890,3885,3890,3885,20
|
|
20230922,105500,632090340,3895,3880,3895,3880,908
|
|
20230922,105400,628560480,3880,3880,3880,3880,1
|
|
20230922,105300,628556600,3875,3880,3880,3870,821
|
|
20230922,105200,625378435,3880,3880,3885,3875,2184
|
|
20230922,105100,616910930,3885,3890,3890,3880,191
|
|
20230922,105000,616169245,3885,3885,3885,3875,726
|
|
20230922,104900,613349625,3890,3885,3890,3885,387
|
|
20230922,104800,611846070,3885,3870,3885,3870,9489
|
|
20230922,104700,575029145,3880,3865,3880,3865,1168
|
|
20230922,104600,570502830,3865,3880,3885,3865,802
|
|
20230922,104500,567400035,3880,3865,3880,3860,7618
|
|
20230922,104400,537908540,3860,3855,3860,3855,3345
|
|
20230922,104300,525004135,3850,3855,3855,3850,112
|
|
20230922,104200,524572875,3850,3850,3850,3850,2560
|
|
20230922,104100,514716875,3845,3845,3845,3845,1239
|
|
20230922,104000,509952920,3845,3845,3845,3845,18
|
|
20230922,103900,509883710,3840,3845,3845,3840,139
|
|
20230922,103800,509349345,3840,3845,3845,3840,19
|
|
20230922,103700,509276295,3845,3845,3845,3845,0
|
|
20230922,103600,509276295,3845,3845,3845,3845,18
|
|
20230922,103500,509207085,3845,3845,3845,3845,70
|
|
20230922,103400,508937935,3845,3835,3845,3835,219
|
|
20230922,103300,508097270,3835,3835,3835,3835,0
|
|
20230922,103200,508097270,3835,3830,3835,3830,101
|
|
20230922,103100,507710435,3835,3835,3835,3835,106
|
|
20230922,103000,507303925,3830,3815,3830,3815,4078
|
|
20230922,102900,491725975,3815,3815,3815,3815,6
|
|
20230922,102800,491703085,3815,3810,3820,3800,10431
|
|
20230922,102700,452054265,3820,3820,3820,3815,456
|
|
20230922,102600,450314340,3810,3820,3820,3810,107
|
|
20230922,102500,449906550,3815,3820,3820,3815,45
|
|
20230922,102400,449734740,3820,3815,3825,3805,3642
|
|
20230922,102300,435860995,3815,3810,3815,3810,52
|
|
20230922,102200,435662780,3810,3810,3815,3810,495
|
|
20230922,102100,433776825,3810,3810,3810,3810,421
|
|
20230922,102000,432172815,3805,3810,3810,3805,337
|
|
20230922,101900,430889945,3815,3815,3815,3815,18
|
|
20230922,101800,430821275,3820,3820,3820,3820,2
|
|
20230922,101700,430813635,3820,3825,3825,3820,15
|
|
20230922,101600,430756270,3835,3815,3840,3815,2101
|
|
20230922,101500,422733270,3815,3815,3815,3815,52
|
|
20230922,101400,422534890,3815,3815,3815,3815,106
|
|
20230922,101300,422130500,3815,3815,3815,3815,12
|
|
20230922,101200,422084720,3815,3820,3820,3815,16
|
|
20230922,101100,422023630,3820,3820,3820,3820,72
|
|
20230922,101000,421748590,3820,3820,3820,3820,6
|
|
20230922,100900,421725670,3820,3820,3820,3820,0
|
|
20230922,100800,421725670,3820,3845,3845,3820,1485
|
|
20230922,100700,416045985,3845,3845,3845,3845,0
|
|
20230922,100600,416045985,3845,3820,3845,3820,207
|
|
20230922,100500,415253845,3820,3820,3820,3820,1
|
|
20230922,100400,415250025,3815,3815,3815,3815,13
|
|
20230922,100300,415200430,3815,3805,3815,3805,1384
|
|
20230922,100200,409930160,3810,3830,3830,3810,283
|
|
20230922,100100,408851690,3820,3820,3820,3815,612
|
|
20230922,100000,406516315,3830,3830,3830,3830,13
|
|
20230922,095900,406466525,3820,3835,3835,3820,464
|
|
20230922,095800,404693955,3835,3835,3835,3835,13
|
|
20230922,095700,404644100,3835,3835,3835,3835,7
|
|
20230922,095600,404617255,3830,3830,3830,3825,14
|
|
20230922,095500,404563640,3830,3835,3835,3830,7
|
|
20230922,095400,404536800,3835,3840,3840,3830,179
|
|
20230922,095300,403851105,3845,3845,3845,3845,6
|
|
20230922,095200,403828035,3835,3845,3845,3835,97
|
|
20230922,095100,403456030,3845,3830,3845,3830,4169
|
|
20230922,095000,387486965,3820,3820,3820,3820,1663
|
|
20230922,094900,381134305,3820,3815,3820,3815,167
|
|
20230922,094800,380497110,3820,3805,3820,3805,512
|
|
20230922,094700,378546480,3810,3800,3810,3800,926
|
|
20230922,094600,375026270,3800,3830,3830,3800,6593
|
|
20230922,094500,349921355,3820,3825,3825,3820,669
|
|
20230922,094400,347362895,3830,3840,3840,3825,142
|
|
20230922,094300,346818520,3830,3820,3830,3820,2374
|
|
20230922,094200,337738765,3815,3825,3825,3815,2302
|
|
20230922,094100,328947130,3825,3845,3845,3825,2162
|
|
20230922,094000,320676615,3845,3845,3845,3835,2584
|
|
20230922,093900,310760750,3845,3850,3850,3845,121
|
|
20230922,093800,310295445,3840,3860,3860,3840,2007
|
|
20230922,093700,302586415,3860,3855,3860,3855,67
|
|
20230922,093600,302328125,3860,3845,3860,3845,1173
|
|
20230922,093500,297817520,3840,3835,3840,3835,631
|
|
20230922,093400,295397630,3835,3830,3845,3825,5049
|
|
20230922,093300,276067990,3830,3845,3845,3825,2526
|
|
20230922,093200,266395185,3850,3835,3850,3835,412
|
|
20230922,093100,264814185,3835,3830,3835,3830,127
|
|
20230922,093000,264327740,3835,3835,3835,3835,313
|
|
20230922,092900,263127385,3830,3825,3830,3825,73
|
|
20230922,092800,262847805,3830,3830,3830,3820,614
|
|
20230922,092700,260502185,3830,3835,3835,3825,1428
|
|
20230922,092600,255030550,3835,3845,3845,3830,134
|
|
20230922,092500,254516545,3845,3850,3850,3845,777
|
|
20230922,092400,251528420,3850,3860,3860,3850,2578
|
|
20230922,092300,241602710,3860,3860,3860,3860,183
|
|
20230922,092200,240896330,3860,3860,3860,3855,431
|
|
20230922,092100,239234670,3860,3860,3860,3860,804
|
|
20230922,092000,236131230,3860,3850,3860,3845,3509
|
|
20230922,091900,222614590,3855,3835,3855,3835,1437
|
|
20230922,091800,217090010,3840,3855,3855,3840,1048
|
|
20230922,091700,213057040,3860,3825,3860,3825,6456
|
|
20230922,091600,188229295,3815,3830,3830,3815,606
|
|
20230922,091500,185916835,3835,3835,3845,3825,3513
|
|
20230922,091400,172472210,3835,3835,3840,3835,941
|
|
20230922,091300,168860945,3845,3845,3845,3845,20
|
|
20230922,091200,168784045,3840,3845,3855,3840,1817
|
|
20230922,091100,161798095,3845,3850,3855,3845,78
|
|
20230922,091000,161497805,3855,3870,3870,3855,1241
|
|
20230922,090900,156701160,3870,3840,3870,3840,5548
|
|
20230922,090800,135301835,3830,3815,3840,3815,3856
|
|
20230922,090700,120546815,3820,3800,3820,3800,6844
|
|
20230922,090600,94487690,3800,3800,3800,3800,195
|
|
20230922,090500,93746690,3800,3795,3810,3795,6464
|
|
20230922,090400,69171180,3800,3805,3805,3800,2260
|
|
20230922,090300,60581880,3810,3845,3845,3790,12950
|
|
20230922,090200,11262345,3860,3865,3865,3845,1162
|
|
20230922,090100,6776605,3865,3865,3870,3850,493
|
|
20230922,090000,4869980,3850,3850,3850,3845,1265
|