631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192800,627505675,3835,3835,3835,3835,2272
|
|
20230925,192700,627505675,3835,3835,3835,3835,0
|
|
20230925,192600,627505675,3835,3835,3835,3835,0
|
|
20230925,192500,627505675,3835,3835,3835,3835,0
|
|
20230925,192400,627505675,3835,3835,3835,3835,0
|
|
20230925,192300,627505675,3835,3835,3835,3835,0
|
|
20230925,192200,627505675,3835,3835,3835,3835,0
|
|
20230925,192100,627505675,3835,3835,3835,3835,0
|
|
20230925,192000,627505675,3835,3835,3835,3835,0
|
|
20230925,191900,627505675,3835,3835,3835,3835,0
|
|
20230925,191800,627505675,3835,3835,3835,3835,0
|
|
20230925,191700,627505675,3835,3835,3835,3835,0
|
|
20230925,191600,627505675,3835,3835,3835,3835,0
|
|
20230925,191500,627505675,3835,3835,3835,3835,0
|
|
20230925,191400,627505675,3835,3835,3835,3835,0
|
|
20230925,191300,627505675,3835,3835,3835,3835,0
|
|
20230925,191200,627505675,3835,3835,3835,3835,0
|
|
20230925,191100,627505675,3835,3835,3835,3835,0
|
|
20230925,191000,627505675,3835,3835,3835,3835,0
|
|
20230925,190900,627505675,3835,3835,3835,3835,0
|
|
20230925,190800,627505675,3835,3835,3835,3835,0
|
|
20230925,190700,627505675,3835,3835,3835,3835,0
|
|
20230925,190600,627505675,3835,3835,3835,3835,0
|
|
20230925,190500,627505675,3835,3835,3835,3835,0
|
|
20230925,190400,627505675,3835,3835,3835,3835,0
|
|
20230925,190300,627505675,3835,3835,3835,3835,0
|
|
20230925,190200,627505675,3835,3835,3835,3835,0
|
|
20230925,190100,627505675,3835,3835,3835,3835,0
|
|
20230925,190000,627505675,3835,3835,3835,3835,0
|
|
20230925,185900,627505675,3835,3835,3835,3835,0
|
|
20230925,185800,627505675,3835,3835,3835,3835,2272
|
|
20230925,185700,627505675,3835,3835,3835,3835,0
|
|
20230925,185600,627505675,3835,3835,3835,3835,0
|
|
20230925,185500,627505675,3835,3835,3835,3835,0
|
|
20230925,185400,627505675,3835,3835,3835,3835,0
|
|
20230925,185300,627505675,3835,3835,3835,3835,0
|
|
20230925,185200,627505675,3835,3835,3835,3835,0
|
|
20230925,185100,627505675,3835,3835,3835,3835,0
|
|
20230925,185000,627505675,3835,3835,3835,3835,0
|
|
20230925,184900,627505675,3835,3835,3835,3835,0
|
|
20230925,184800,627505675,3835,3835,3835,3835,0
|
|
20230925,184700,627505675,3835,3835,3835,3835,0
|
|
20230925,184600,627505675,3835,3835,3835,3835,0
|
|
20230925,184500,627505675,3835,3835,3835,3835,0
|
|
20230925,184400,627505675,3835,3835,3835,3835,0
|
|
20230925,184300,627505675,3835,3835,3835,3835,0
|
|
20230925,184200,627505675,3835,3835,3835,3835,0
|
|
20230925,184100,627505675,3835,3835,3835,3835,0
|
|
20230925,184000,627505675,3835,3835,3835,3835,0
|
|
20230925,183900,627505675,3835,3835,3835,3835,0
|
|
20230925,183800,627505675,3835,3835,3835,3835,0
|
|
20230925,183700,627505675,3835,3835,3835,3835,0
|
|
20230925,183600,627505675,3835,3835,3835,3835,0
|
|
20230925,183500,627505675,3835,3835,3835,3835,0
|
|
20230925,183400,627505675,3835,3835,3835,3835,0
|
|
20230925,183300,627505675,3835,3835,3835,3835,0
|
|
20230925,183200,627505675,3835,3835,3835,3835,0
|
|
20230925,183100,627505675,3835,3835,3835,3835,0
|
|
20230925,183000,627505675,3835,3835,3835,3835,0
|
|
20230925,182900,627505675,3835,3835,3835,3835,0
|
|
20230925,182800,627505675,3835,3835,3835,3835,2272
|
|
20230925,182700,627505675,3835,3835,3835,3835,0
|
|
20230925,182600,627505675,3835,3835,3835,3835,0
|
|
20230925,182500,627505675,3835,3835,3835,3835,0
|
|
20230925,182400,627505675,3835,3835,3835,3835,0
|
|
20230925,182300,627505675,3835,3835,3835,3835,0
|
|
20230925,182200,627505675,3835,3835,3835,3835,0
|
|
20230925,182100,627505675,3835,3835,3835,3835,0
|
|
20230925,182000,627505675,3835,3835,3835,3835,0
|
|
20230925,181900,627505675,3835,3835,3835,3835,0
|
|
20230925,181800,627505675,3835,3835,3835,3835,0
|
|
20230925,181700,627505675,3835,3835,3835,3835,0
|
|
20230925,181600,627505675,3835,3835,3835,3835,0
|
|
20230925,181500,627505675,3835,3835,3835,3835,0
|
|
20230925,181400,627505675,3835,3835,3835,3835,0
|
|
20230925,181300,627505675,3835,3835,3835,3835,0
|
|
20230925,181200,627505675,3835,3835,3835,3835,0
|
|
20230925,181100,627505675,3835,3835,3835,3835,0
|
|
20230925,181000,627505675,3835,3835,3835,3835,0
|
|
20230925,180900,627505675,3835,3835,3835,3835,0
|
|
20230925,180800,627505675,3835,3835,3835,3835,0
|
|
20230925,180700,627505675,3835,3835,3835,3835,0
|
|
20230925,180600,627505675,3835,3835,3835,3835,0
|
|
20230925,180500,627505675,3835,3835,3835,3835,0
|
|
20230925,180400,627505675,3835,3835,3835,3835,0
|
|
20230925,180300,627505675,3835,3835,3835,3835,0
|
|
20230925,180200,627505675,3835,3835,3835,3835,0
|
|
20230925,180100,627505675,3835,3835,3835,3835,0
|
|
20230925,180000,627505675,3835,3835,3835,3835,0
|
|
20230925,175900,627505675,3835,3835,3835,3835,0
|
|
20230925,175800,627505675,3835,3835,3835,3835,2272
|
|
20230925,175700,627505675,3835,3835,3835,3835,0
|
|
20230925,175600,627505675,3835,3835,3835,3835,0
|
|
20230925,175500,627505675,3835,3835,3835,3835,0
|
|
20230925,175400,627505675,3835,3835,3835,3835,0
|
|
20230925,175300,627505675,3835,3835,3835,3835,0
|
|
20230925,175200,627505675,3835,3835,3835,3835,0
|
|
20230925,175100,627505675,3835,3835,3835,3835,0
|
|
20230925,175000,627505675,3835,3835,3835,3835,0
|
|
20230925,174900,627505675,3835,3835,3835,3835,0
|
|
20230925,174800,627505675,3835,3835,3835,3835,0
|
|
20230925,174700,627505675,3835,3835,3835,3835,0
|
|
20230925,174600,627505675,3835,3835,3835,3835,0
|
|
20230925,174500,627505675,3835,3835,3835,3835,0
|
|
20230925,174400,627505675,3835,3835,3835,3835,0
|
|
20230925,174300,627505675,3835,3835,3835,3835,0
|
|
20230925,174200,627505675,3835,3835,3835,3835,0
|
|
20230925,174100,627505675,3835,3835,3835,3835,0
|
|
20230925,174000,627505675,3835,3835,3835,3835,0
|
|
20230925,173900,627505675,3835,3835,3835,3835,0
|
|
20230925,173800,627505675,3835,3835,3835,3835,0
|
|
20230925,173700,627505675,3835,3835,3835,3835,0
|
|
20230925,173600,627505675,3835,3835,3835,3835,0
|
|
20230925,173500,627505675,3835,3835,3835,3835,0
|
|
20230925,173400,627505675,3835,3835,3835,3835,0
|
|
20230925,173300,627505675,3835,3835,3835,3835,0
|
|
20230925,173200,627505675,3835,3835,3835,3835,0
|
|
20230925,173100,627505675,3835,3835,3835,3835,0
|
|
20230925,173000,627505675,3835,3835,3835,3835,0
|
|
20230925,172900,627505675,3835,3835,3835,3835,0
|
|
20230925,172800,627505675,3835,3835,3835,3835,2272
|
|
20230925,172700,627505675,3835,3835,3835,3835,0
|
|
20230925,172600,627505675,3835,3835,3835,3835,0
|
|
20230925,172500,627505675,3835,3835,3835,3835,0
|
|
20230925,172400,627505675,3835,3835,3835,3835,0
|
|
20230925,172300,627505675,3835,3835,3835,3835,0
|
|
20230925,172200,627505675,3835,3835,3835,3835,0
|
|
20230925,172100,627505675,3835,3835,3835,3835,0
|
|
20230925,172000,627505675,3835,3835,3835,3835,0
|
|
20230925,171900,627505675,3835,3835,3835,3835,0
|
|
20230925,171800,627505675,3835,3835,3835,3835,0
|
|
20230925,171700,627505675,3835,3835,3835,3835,0
|
|
20230925,171600,627505675,3835,3835,3835,3835,0
|
|
20230925,171500,627505675,3835,3835,3835,3835,0
|
|
20230925,171400,627505675,3835,3835,3835,3835,0
|
|
20230925,171300,627505675,3835,3835,3835,3835,0
|
|
20230925,171200,627505675,3835,3835,3835,3835,0
|
|
20230925,171100,627505675,3835,3835,3835,3835,0
|
|
20230925,171000,627505675,3835,3835,3835,3835,0
|
|
20230925,170900,627505675,3835,3835,3835,3835,0
|
|
20230925,170800,627505675,3835,3835,3835,3835,0
|
|
20230925,170700,627505675,3835,3835,3835,3835,0
|
|
20230925,170600,627505675,3835,3835,3835,3835,0
|
|
20230925,170500,627505675,3835,3835,3835,3835,0
|
|
20230925,170400,627505675,3835,3835,3835,3835,0
|
|
20230925,170300,627505675,3835,3835,3835,3835,0
|
|
20230925,170200,627505675,3835,3835,3835,3835,0
|
|
20230925,170100,627505675,3835,3835,3835,3835,0
|
|
20230925,170000,627505675,3835,3835,3835,3835,0
|
|
20230925,165900,627505675,3835,3835,3835,3835,0
|
|
20230925,165800,627505675,3835,3835,3835,3835,2272
|
|
20230925,165700,627505675,3835,3835,3835,3835,0
|
|
20230925,165600,627505675,3835,3835,3835,3835,0
|
|
20230925,165500,627505675,3835,3835,3835,3835,0
|
|
20230925,165400,627505675,3835,3835,3835,3835,0
|
|
20230925,165300,627505675,3835,3835,3835,3835,0
|
|
20230925,165200,627505675,3835,3835,3835,3835,0
|
|
20230925,165100,627505675,3835,3835,3835,3835,0
|
|
20230925,165000,627505675,3835,3835,3835,3835,0
|
|
20230925,164900,627505675,3835,3835,3835,3835,0
|
|
20230925,164800,627505675,3835,3835,3835,3835,0
|
|
20230925,164700,627505675,3835,3835,3835,3835,0
|
|
20230925,164600,627505675,3835,3835,3835,3835,0
|
|
20230925,164500,627505675,3835,3835,3835,3835,0
|
|
20230925,164400,627505675,3835,3835,3835,3835,0
|
|
20230925,164300,627505675,3835,3835,3835,3835,0
|
|
20230925,164200,627505675,3835,3835,3835,3835,0
|
|
20230925,164100,627505675,3835,3835,3835,3835,0
|
|
20230925,164000,627505675,3835,3835,3835,3835,0
|
|
20230925,163900,627505675,3835,3835,3835,3835,0
|
|
20230925,163800,627505675,3835,3835,3835,3835,0
|
|
20230925,163700,627505675,3835,3835,3835,3835,0
|
|
20230925,163600,627505675,3835,3835,3835,3835,0
|
|
20230925,163500,627505675,3835,3835,3835,3835,0
|
|
20230925,163400,627505675,3835,3835,3835,3835,0
|
|
20230925,163300,627505675,3835,3835,3835,3835,0
|
|
20230925,163200,627505675,3835,3835,3835,3835,0
|
|
20230925,163100,627505675,3835,3835,3835,3835,0
|
|
20230925,163000,627505675,3835,3835,3835,3835,0
|
|
20230925,162900,627505675,3835,3835,3835,3835,0
|
|
20230925,162800,627505675,3835,3835,3835,3835,2272
|
|
20230925,162700,627505675,3835,3835,3835,3835,0
|
|
20230925,162600,627505675,3835,3835,3835,3835,0
|
|
20230925,162500,627505675,3835,3835,3835,3835,0
|
|
20230925,162400,627505675,3835,3835,3835,3835,0
|
|
20230925,162300,627505675,3835,3835,3835,3835,0
|
|
20230925,162200,627505675,3835,3835,3835,3835,0
|
|
20230925,162100,627505675,3835,3835,3835,3835,0
|
|
20230925,162000,627505675,3835,3835,3835,3835,0
|
|
20230925,161900,627505675,3835,3835,3835,3835,0
|
|
20230925,161800,627505675,3835,3835,3835,3835,0
|
|
20230925,161700,627505675,3835,3835,3835,3835,0
|
|
20230925,161600,627505675,3835,3835,3835,3835,0
|
|
20230925,161500,627505675,3835,3835,3835,3835,0
|
|
20230925,161400,627505675,3835,3835,3835,3835,0
|
|
20230925,161300,627505675,3835,3835,3835,3835,0
|
|
20230925,161200,627505675,3835,3835,3835,3835,0
|
|
20230925,161100,627505675,3835,3835,3835,3835,0
|
|
20230925,161000,627505675,3835,3835,3835,3835,0
|
|
20230925,160900,627505675,3835,3835,3835,3835,0
|
|
20230925,160800,627505675,3835,3835,3835,3835,0
|
|
20230925,160700,627505675,3835,3835,3835,3835,0
|
|
20230925,160600,627505675,3835,3835,3835,3835,0
|
|
20230925,160500,627505675,3835,3835,3835,3835,0
|
|
20230925,160400,627505675,3835,3835,3835,3835,0
|
|
20230925,160300,627505675,3835,3835,3835,3835,0
|
|
20230925,160200,627505675,3835,3835,3835,3835,0
|
|
20230925,160100,627505675,3835,3835,3835,3835,0
|
|
20230925,160000,627505675,3835,3835,3835,3835,0
|
|
20230925,155900,627505675,3835,3835,3835,3835,0
|
|
20230925,155800,627505675,3835,3835,3835,3835,2272
|
|
20230925,155700,627505675,3835,3835,3835,3835,0
|
|
20230925,155600,627505675,3835,3835,3835,3835,0
|
|
20230925,155500,627505675,3835,3835,3835,3835,0
|
|
20230925,155400,627505675,3835,3835,3835,3835,0
|
|
20230925,155300,627505675,3835,3835,3835,3835,0
|
|
20230925,155200,627505675,3835,3835,3835,3835,0
|
|
20230925,155100,627505675,3835,3835,3835,3835,0
|
|
20230925,155000,627505675,3835,3835,3835,3835,0
|
|
20230925,154900,627505675,3835,3835,3835,3835,0
|
|
20230925,154800,627505675,3835,3835,3835,3835,0
|
|
20230925,154700,627505675,3835,3835,3835,3835,0
|
|
20230925,154600,627505675,3835,3835,3835,3835,0
|
|
20230925,154500,627505675,3835,3835,3835,3835,0
|
|
20230925,154400,627505675,3835,3835,3835,3835,0
|
|
20230925,154300,627505675,3835,3835,3835,3835,0
|
|
20230925,154200,627505675,3835,3835,3835,3835,0
|
|
20230925,154100,627505675,3835,3835,3835,3835,0
|
|
20230925,154000,627505675,3835,3835,3835,3835,0
|
|
20230925,153900,627505675,3835,3835,3835,3835,0
|
|
20230925,153800,627505675,3835,3835,3835,3835,0
|
|
20230925,153700,627505675,3835,3835,3835,3835,0
|
|
20230925,153600,627505675,3835,3835,3835,3835,0
|
|
20230925,153500,627505675,3835,3835,3835,3835,0
|
|
20230925,153400,627505675,3835,3835,3835,3835,0
|
|
20230925,153300,627505675,3835,3835,3835,3835,0
|
|
20230925,153200,627505675,3835,3835,3835,3835,0
|
|
20230925,153100,627505675,3835,3835,3835,3835,0
|
|
20230925,153000,627505675,3835,3835,3835,3835,2272
|
|
20230925,152900,618792555,3835,3835,3835,3835,0
|
|
20230925,152800,618792555,3835,3835,3835,3835,0
|
|
20230925,152700,618792555,3835,3835,3835,3835,0
|
|
20230925,152600,618792555,3835,3835,3835,3835,0
|
|
20230925,152500,618792555,3835,3835,3835,3835,0
|
|
20230925,152400,618792555,3835,3835,3835,3835,0
|
|
20230925,152300,618792555,3835,3835,3835,3835,0
|
|
20230925,152200,618792555,3835,3835,3835,3835,0
|
|
20230925,152100,618792555,3835,3835,3835,3835,0
|
|
20230925,152000,618792555,3835,3835,3835,3835,0
|
|
20230925,151900,618792555,3835,3820,3835,3820,53
|
|
20230925,151800,618590065,3820,3820,3820,3820,1
|
|
20230925,151700,618586245,3810,3810,3810,3810,0
|
|
20230925,151600,618586245,3810,3810,3810,3810,5
|
|
20230925,151500,618567195,3810,3810,3810,3810,0
|
|
20230925,151400,618567195,3810,3810,3810,3810,0
|
|
20230925,151300,618567195,3810,3805,3810,3800,500
|
|
20230925,151200,616663190,3805,3805,3805,3805,120
|
|
20230925,151100,616206590,3805,3800,3805,3800,51
|
|
20230925,151000,616012540,3800,3800,3800,3800,63
|
|
20230925,150900,615773140,3800,3805,3805,3800,57
|
|
20230925,150800,615556525,3805,3800,3805,3800,301
|
|
20230925,150700,614412490,3800,3800,3800,3800,90
|
|
20230925,150600,614070490,3800,3800,3805,3800,489
|
|
20230925,150500,612211060,3800,3800,3805,3800,684
|
|
20230925,150400,609608480,3800,3800,3800,3800,469
|
|
20230925,150300,607826280,3810,3800,3810,3800,500
|
|
20230925,150200,605921520,3800,3805,3805,3800,1939
|
|
20230925,150100,598551070,3815,3815,3815,3815,355
|
|
20230925,150000,597196745,3800,3805,3805,3800,2079
|
|
20230925,145900,589291265,3805,3805,3805,3800,8788
|
|
20230925,145800,555885925,3810,3815,3815,3805,8780
|
|
20230925,145700,522429195,3815,3815,3815,3815,4
|
|
20230925,145600,522413935,3820,3820,3820,3820,158
|
|
20230925,145500,521810375,3820,3820,3820,3820,100
|
|
20230925,145400,521428375,3820,3820,3820,3820,24
|
|
20230925,145300,521336695,3820,3820,3820,3820,0
|
|
20230925,145200,521336695,3820,3820,3820,3820,0
|
|
20230925,145100,521336695,3820,3820,3820,3820,500
|
|
20230925,145000,519426695,3835,3835,3835,3835,0
|
|
20230925,144900,519426695,3835,3835,3835,3835,0
|
|
20230925,144800,519426695,3835,3835,3835,3835,0
|
|
20230925,144700,519426695,3835,3820,3835,3820,11
|
|
20230925,144600,519384660,3835,3820,3835,3820,1042
|
|
20230925,144500,515404205,3815,3815,3815,3815,0
|
|
20230925,144400,515404205,3815,3820,3820,3815,1001
|
|
20230925,144300,511580390,3815,3815,3815,3815,324
|
|
20230925,144200,510344330,3815,3815,3815,3815,0
|
|
20230925,144100,510344330,3815,3815,3815,3815,0
|
|
20230925,144000,510344330,3815,3815,3815,3815,0
|
|
20230925,143900,510344330,3815,3815,3815,3815,1957
|
|
20230925,143800,502878375,3815,3820,3820,3815,1536
|
|
20230925,143700,497013425,3820,3820,3820,3820,0
|
|
20230925,143600,497013425,3820,3820,3820,3820,0
|
|
20230925,143500,497013425,3820,3820,3820,3820,0
|
|
20230925,143400,497013425,3820,3820,3820,3820,0
|
|
20230925,143300,497013425,3820,3820,3820,3820,220
|
|
20230925,143200,496173025,3820,3820,3820,3820,10
|
|
20230925,143100,496134825,3820,3820,3820,3820,70
|
|
20230925,143000,495867425,3815,3820,3820,3815,249
|
|
20230925,142900,494916975,3830,3830,3830,3830,0
|
|
20230925,142800,494916975,3830,3830,3830,3830,0
|
|
20230925,142700,494916975,3830,3820,3830,3820,123
|
|
20230925,142600,494447105,3830,3830,3830,3830,0
|
|
20230925,142500,494447105,3830,3830,3830,3830,0
|
|
20230925,142400,494447105,3830,3830,3830,3830,0
|
|
20230925,142300,494447105,3830,3830,3830,3830,0
|
|
20230925,142200,494447105,3830,3830,3830,3830,0
|
|
20230925,142100,494447105,3830,3830,3830,3830,0
|
|
20230925,142000,494447105,3830,3830,3830,3830,9
|
|
20230925,141900,494412635,3830,3830,3830,3830,0
|
|
20230925,141800,494412635,3830,3830,3830,3830,0
|
|
20230925,141700,494412635,3830,3830,3830,3830,0
|
|
20230925,141600,494412635,3830,3830,3830,3830,0
|
|
20230925,141500,494412635,3830,3830,3830,3830,0
|
|
20230925,141400,494412635,3830,3830,3830,3830,0
|
|
20230925,141300,494412635,3830,3830,3830,3830,277
|
|
20230925,141200,493351725,3830,3830,3830,3830,0
|
|
20230925,141100,493351725,3830,3830,3830,3830,5
|
|
20230925,141000,493332575,3830,3830,3830,3830,0
|
|
20230925,140900,493332575,3830,3830,3830,3830,0
|
|
20230925,140800,493332575,3830,3820,3830,3815,2643
|
|
20230925,140700,483246485,3820,3820,3820,3820,0
|
|
20230925,140600,483246485,3820,3820,3820,3820,0
|
|
20230925,140500,483246485,3820,3820,3820,3820,0
|
|
20230925,140400,483246485,3820,3820,3820,3820,0
|
|
20230925,140300,483246485,3820,3825,3825,3820,2812
|
|
20230925,140200,472499615,3830,3830,3830,3830,3
|
|
20230925,140100,472488125,3830,3830,3830,3830,10
|
|
20230925,140000,472449825,3830,3830,3830,3830,0
|
|
20230925,135900,472449825,3830,3830,3830,3830,113
|
|
20230925,135800,472017035,3835,3835,3835,3835,4
|
|
20230925,135700,472001695,3835,3835,3835,3835,0
|
|
20230925,135600,472001695,3835,3830,3835,3830,89
|
|
20230925,135500,471660810,3840,3840,3840,3840,0
|
|
20230925,135400,471660810,3840,3840,3840,3840,0
|
|
20230925,135300,471660810,3840,3830,3840,3830,287
|
|
20230925,135200,470561590,3840,3840,3840,3840,50
|
|
20230925,135100,470369590,3840,3830,3840,3830,3000
|
|
20230925,135000,458857490,3830,3830,3830,3830,100
|
|
20230925,134900,458474490,3830,3830,3830,3830,100
|
|
20230925,134800,458091490,3830,3830,3830,3830,20
|
|
20230925,134700,458014890,3835,3835,3835,3835,0
|
|
20230925,134600,458014890,3835,3835,3835,3835,1
|
|
20230925,134500,458011055,3830,3830,3830,3830,876
|
|
20230925,134400,454655975,3840,3840,3840,3840,0
|
|
20230925,134300,454655975,3840,3835,3840,3835,16
|
|
20230925,134200,454594610,3830,3830,3830,3830,0
|
|
20230925,134100,454594610,3830,3830,3830,3830,0
|
|
20230925,134000,454594610,3830,3830,3830,3830,0
|
|
20230925,133900,454594610,3830,3830,3830,3830,300
|
|
20230925,133800,453445610,3835,3835,3835,3835,40
|
|
20230925,133700,453292210,3835,3835,3835,3835,12
|
|
20230925,133600,453246190,3840,3840,3840,3840,0
|
|
20230925,133500,453246190,3840,3840,3840,3840,0
|
|
20230925,133400,453246190,3840,3840,3840,3840,1
|
|
20230925,133300,453242350,3835,3835,3835,3835,27
|
|
20230925,133200,453138805,3845,3840,3845,3840,14
|
|
20230925,133100,453084980,3845,3835,3845,3835,492
|
|
20230925,133000,451198130,3835,3835,3835,3835,0
|
|
20230925,132900,451198130,3835,3830,3835,3830,39
|
|
20230925,132800,451048755,3830,3830,3830,3830,12
|
|
20230925,132700,451002795,3830,3830,3830,3830,0
|
|
20230925,132600,451002795,3830,3830,3830,3830,3
|
|
20230925,132500,450991305,3835,3835,3835,3835,0
|
|
20230925,132400,450991305,3835,3835,3835,3835,0
|
|
20230925,132300,450991305,3835,3835,3835,3835,10
|
|
20230925,132200,450952955,3835,3835,3835,3835,0
|
|
20230925,132100,450952955,3835,3835,3835,3835,0
|
|
20230925,132000,450952955,3835,3835,3835,3835,1
|
|
20230925,131900,450949120,3825,3825,3825,3825,0
|
|
20230925,131800,450949120,3825,3825,3825,3825,0
|
|
20230925,131700,450949120,3825,3820,3825,3820,550
|
|
20230925,131600,448847780,3815,3825,3825,3815,3004
|
|
20230925,131500,437373750,3825,3825,3825,3825,0
|
|
20230925,131400,437373750,3825,3830,3830,3825,122
|
|
20230925,131300,436906990,3830,3835,3835,3830,30
|
|
20230925,131200,436792080,3830,3830,3830,3830,500
|
|
20230925,131100,434877080,3830,3830,3830,3830,0
|
|
20230925,131000,434877080,3830,3830,3830,3830,102
|
|
20230925,130900,434486420,3830,3830,3830,3830,0
|
|
20230925,130800,434486420,3830,3830,3830,3830,0
|
|
20230925,130700,434486420,3830,3830,3830,3830,0
|
|
20230925,130600,434486420,3830,3830,3830,3830,1
|
|
20230925,130500,434482590,3830,3830,3830,3830,0
|
|
20230925,130400,434482590,3830,3830,3830,3830,0
|
|
20230925,130300,434482590,3830,3830,3830,3830,0
|
|
20230925,130200,434482590,3830,3830,3830,3825,302
|
|
20230925,130100,433327060,3830,3830,3830,3830,5
|
|
20230925,130000,433307910,3830,3830,3830,3830,0
|
|
20230925,125900,433307910,3830,3825,3830,3825,129
|
|
20230925,125800,432814480,3830,3830,3830,3830,500
|
|
20230925,125700,430899480,3830,3820,3830,3820,515
|
|
20230925,125600,428932030,3830,3820,3830,3820,6
|
|
20230925,125500,428909060,3830,3845,3845,3820,1252
|
|
20230925,125400,424117650,3835,3835,3835,3835,1094
|
|
20230925,125300,419922160,3835,3835,3835,3835,210
|
|
20230925,125200,419116810,3835,3835,3835,3835,1001
|
|
20230925,125100,415277975,3835,3835,3835,3835,1076
|
|
20230925,125000,411151515,3840,3840,3840,3840,0
|
|
20230925,124900,411151515,3840,3840,3840,3840,0
|
|
20230925,124800,411151515,3840,3840,3840,3840,1030
|
|
20230925,124700,407196315,3845,3845,3845,3845,0
|
|
20230925,124600,407196315,3845,3845,3845,3845,0
|
|
20230925,124500,407196315,3845,3845,3845,3845,10
|
|
20230925,124400,407157865,3845,3845,3845,3845,128
|
|
20230925,124300,406665705,3845,3845,3845,3845,10
|
|
20230925,124200,406627255,3845,3845,3845,3845,0
|
|
20230925,124100,406627255,3845,3845,3845,3845,20
|
|
20230925,124000,406550355,3845,3845,3845,3845,1
|
|
20230925,123900,406546510,3840,3840,3840,3840,1
|
|
20230925,123800,406542670,3845,3845,3845,3845,1
|
|
20230925,123700,406538825,3840,3840,3840,3840,250
|
|
20230925,123600,405578825,3845,3840,3845,3840,101
|
|
20230925,123500,405190980,3845,3840,3845,3840,1001
|
|
20230925,123400,401347135,3845,3845,3845,3845,0
|
|
20230925,123300,401347135,3845,3845,3845,3845,0
|
|
20230925,123200,401347135,3845,3845,3845,3845,0
|
|
20230925,123100,401347135,3845,3845,3845,3845,89
|
|
20230925,123000,401004930,3850,3850,3850,3850,3
|
|
20230925,122900,400993380,3850,3850,3850,3850,100
|
|
20230925,122800,400608380,3850,3850,3850,3850,0
|
|
20230925,122700,400608380,3850,3850,3850,3850,0
|
|
20230925,122600,400608380,3850,3850,3850,3850,1
|
|
20230925,122500,400604530,3850,3850,3850,3840,103
|
|
20230925,122400,400208810,3840,3840,3840,3840,0
|
|
20230925,122300,400208810,3840,3840,3840,3840,0
|
|
20230925,122200,400208810,3840,3840,3840,3840,0
|
|
20230925,122100,400208810,3840,3845,3845,3840,388
|
|
20230925,122000,398717390,3845,3845,3845,3845,0
|
|
20230925,121900,398717390,3845,3845,3845,3845,0
|
|
20230925,121800,398717390,3845,3845,3845,3845,0
|
|
20230925,121700,398717390,3845,3845,3845,3845,0
|
|
20230925,121600,398717390,3845,3840,3845,3840,499
|
|
20230925,121500,396801225,3840,3840,3840,3840,0
|
|
20230925,121400,396801225,3840,3840,3840,3840,0
|
|
20230925,121300,396801225,3840,3840,3840,3840,0
|
|
20230925,121200,396801225,3840,3840,3840,3840,150
|
|
20230925,121100,396225225,3845,3845,3845,3845,0
|
|
20230925,121000,396225225,3845,3845,3845,3845,600
|
|
20230925,120900,393918225,3845,3845,3845,3845,0
|
|
20230925,120800,393918225,3845,3845,3845,3845,0
|
|
20230925,120700,393918225,3845,3845,3845,3845,23
|
|
20230925,120600,393829790,3845,3845,3845,3845,0
|
|
20230925,120500,393829790,3845,3845,3845,3845,0
|
|
20230925,120400,393829790,3845,3845,3845,3845,0
|
|
20230925,120300,393829790,3845,3845,3845,3845,1
|
|
20230925,120200,393825945,3835,3835,3835,3835,0
|
|
20230925,120100,393825945,3835,3835,3835,3835,104
|
|
20230925,120000,393427105,3835,3845,3845,3835,101
|
|
20230925,115900,393039760,3835,3835,3835,3835,0
|
|
20230925,115800,393039760,3835,3835,3835,3835,0
|
|
20230925,115700,393039760,3835,3835,3835,3835,0
|
|
20230925,115600,393039760,3835,3835,3835,3835,0
|
|
20230925,115500,393039760,3835,3835,3835,3835,0
|
|
20230925,115400,393039760,3835,3835,3835,3835,1
|
|
20230925,115300,393035925,3845,3845,3845,3845,0
|
|
20230925,115200,393035925,3845,3845,3845,3845,100
|
|
20230925,115100,392651425,3835,3835,3835,3835,50
|
|
20230925,115000,392459675,3835,3835,3835,3835,50
|
|
20230925,114900,392267925,3850,3850,3850,3850,0
|
|
20230925,114800,392267925,3850,3850,3850,3850,0
|
|
20230925,114700,392267925,3850,3850,3850,3850,2
|
|
20230925,114600,392260225,3835,3835,3835,3835,0
|
|
20230925,114500,392260225,3835,3835,3835,3835,110
|
|
20230925,114400,391838375,3840,3840,3840,3840,800
|
|
20230925,114300,388766375,3840,3840,3840,3840,0
|
|
20230925,114200,388766375,3840,3840,3840,3840,0
|
|
20230925,114100,388766375,3840,3840,3840,3840,0
|
|
20230925,114000,388766375,3840,3840,3840,3840,200
|
|
20230925,113900,387998375,3840,3840,3840,3840,2
|
|
20230925,113800,387990695,3840,3840,3840,3840,0
|
|
20230925,113700,387990695,3840,3840,3840,3840,20
|
|
20230925,113600,387913895,3830,3830,3830,3830,100
|
|
20230925,113500,387530895,3840,3840,3840,3840,1
|
|
20230925,113400,387527055,3830,3830,3830,3830,1
|
|
20230925,113300,387523225,3840,3840,3840,3840,0
|
|
20230925,113200,387523225,3840,3840,3840,3840,0
|
|
20230925,113100,387523225,3840,3830,3840,3830,105
|
|
20230925,113000,387121065,3830,3830,3830,3830,0
|
|
20230925,112900,387121065,3830,3850,3850,3830,4554
|
|
20230925,112800,369651300,3860,3860,3860,3860,0
|
|
20230925,112700,369651300,3860,3840,3860,3840,578
|
|
20230925,112600,367429120,3835,3835,3835,3835,0
|
|
20230925,112500,367429120,3835,3835,3835,3835,8
|
|
20230925,112400,367398440,3835,3840,3840,3835,527
|
|
20230925,112300,365376570,3840,3840,3840,3840,300
|
|
20230925,112200,364224570,3840,3845,3845,3840,457
|
|
20230925,112100,362467435,3860,3860,3860,3860,0
|
|
20230925,112000,362467435,3860,3860,3860,3860,0
|
|
20230925,111900,362467435,3860,3860,3860,3860,0
|
|
20230925,111800,362467435,3860,3850,3860,3850,4
|
|
20230925,111700,362452025,3845,3840,3845,3840,226
|
|
20230925,111600,361583230,3840,3840,3840,3840,39
|
|
20230925,111500,361433470,3840,3840,3840,3840,43
|
|
20230925,111400,361268350,3840,3840,3840,3840,102
|
|
20230925,111300,360876670,3840,3840,3840,3840,60
|
|
20230925,111200,360646270,3845,3845,3845,3845,40
|
|
20230925,111100,360492470,3845,3845,3845,3845,50
|
|
20230925,111000,360300220,3850,3850,3850,3850,61
|
|
20230925,110900,360065370,3845,3845,3845,3845,100
|
|
20230925,110800,359680870,3845,3845,3845,3845,0
|
|
20230925,110700,359680870,3845,3845,3845,3845,741
|
|
20230925,110600,356831725,3845,3845,3845,3845,1
|
|
20230925,110500,356827880,3840,3840,3840,3840,178
|
|
20230925,110400,356144360,3845,3845,3845,3845,562
|
|
20230925,110300,353983470,3845,3860,3860,3840,18406
|
|
20230925,110200,283100830,3865,3865,3865,3860,162
|
|
20230925,110100,282474705,3875,3875,3875,3875,0
|
|
20230925,110000,282474705,3875,3875,3875,3875,50
|
|
20230925,105900,282280955,3875,3875,3875,3875,0
|
|
20230925,105800,282280955,3875,3875,3875,3875,0
|
|
20230925,105700,282280955,3875,3875,3875,3875,1
|
|
20230925,105600,282277080,3880,3880,3880,3880,0
|
|
20230925,105500,282277080,3880,3880,3880,3880,3
|
|
20230925,105400,282265440,3880,3880,3880,3880,1
|
|
20230925,105300,282261560,3865,3865,3865,3865,0
|
|
20230925,105200,282261560,3865,3865,3865,3865,547
|
|
20230925,105100,280147405,3870,3875,3880,3865,860
|
|
20230925,105000,276820430,3880,3880,3880,3880,5
|
|
20230925,104900,276801030,3875,3875,3875,3875,1
|
|
20230925,104800,276797155,3870,3870,3870,3870,0
|
|
20230925,104700,276797155,3870,3870,3870,3870,100
|
|
20230925,104600,276410155,3880,3880,3880,3880,1
|
|
20230925,104500,276406275,3870,3870,3870,3870,85
|
|
20230925,104400,276077325,3870,3870,3870,3870,0
|
|
20230925,104300,276077325,3870,3870,3870,3870,20
|
|
20230925,104200,275999925,3870,3870,3870,3870,5
|
|
20230925,104100,275980575,3865,3865,3865,3865,5
|
|
20230925,104000,275961250,3865,3865,3865,3865,300
|
|
20230925,103900,274801750,3865,3880,3880,3865,891
|
|
20230925,103800,271357300,3875,3875,3875,3875,0
|
|
20230925,103700,271357300,3875,3875,3875,3875,1
|
|
20230925,103600,271353425,3880,3880,3880,3880,574
|
|
20230925,103500,269126305,3885,3885,3885,3885,0
|
|
20230925,103400,269126305,3885,3885,3885,3885,0
|
|
20230925,103300,269126305,3885,3885,3885,3885,0
|
|
20230925,103200,269126305,3885,3885,3885,3885,1
|
|
20230925,103100,269122420,3875,3875,3875,3875,39
|
|
20230925,103000,268971295,3885,3885,3885,3885,0
|
|
20230925,102900,268971295,3885,3885,3885,3885,41
|
|
20230925,102800,268812010,3885,3880,3885,3870,2132
|
|
20230925,102700,260560155,3885,3885,3885,3885,4
|
|
20230925,102600,260544615,3885,3885,3885,3885,38
|
|
20230925,102500,260396985,3885,3885,3885,3885,4
|
|
20230925,102400,260381445,3885,3885,3885,3885,56
|
|
20230925,102300,260163885,3885,3885,3885,3885,4
|
|
20230925,102200,260148345,3885,3885,3885,3885,52
|
|
20230925,102100,259946325,3885,3885,3885,3885,4
|
|
20230925,102000,259930785,3885,3885,3885,3885,39
|
|
20230925,101900,259779270,3885,3885,3885,3885,5
|
|
20230925,101800,259759845,3885,3885,3885,3885,61
|
|
20230925,101700,259522860,3885,3885,3885,3885,4
|
|
20230925,101600,259507320,3885,3885,3885,3885,44
|
|
20230925,101500,259336380,3885,3885,3885,3885,4
|
|
20230925,101400,259320840,3885,3880,3885,3875,735
|
|
20230925,101300,256469395,3890,3885,3890,3885,150
|
|
20230925,101200,255886525,3895,3890,3895,3890,1132
|
|
20230925,101100,251482850,3895,3900,3900,3895,20
|
|
20230925,101000,251404900,3900,3910,3910,3900,116
|
|
20230925,100900,250952460,3910,3910,3910,3910,4
|
|
20230925,100800,250936820,3910,3910,3910,3900,41
|
|
20230925,100700,250776520,3910,3910,3910,3910,5
|
|
20230925,100600,250756970,3910,3915,3915,3905,67
|
|
20230925,100500,250495120,3915,3915,3915,3915,4
|
|
20230925,100400,250479460,3915,3900,3915,3900,292
|
|
20230925,100300,249340060,3915,3905,3915,3905,35
|
|
20230925,100200,249203295,3915,3905,3920,3905,50
|
|
20230925,100100,249007630,3910,3910,3910,3910,4
|
|
20230925,100000,248991990,3910,3910,3910,3910,40
|
|
20230925,095900,248835590,3910,3910,3910,3910,104
|
|
20230925,095800,248428950,3910,3905,3910,3905,436
|
|
20230925,095700,246726165,3905,3910,3910,3905,1397
|
|
20230925,095600,241264305,3920,3895,3920,3895,1055
|
|
20230925,095500,237154305,3905,3895,3905,3895,1715
|
|
20230925,095400,230468855,3895,3900,3925,3895,2106
|
|
20230925,095300,222248335,3900,3880,3900,3880,2519
|
|
20230925,095200,212462675,3880,3880,3880,3880,40
|
|
20230925,095100,212307475,3880,3880,3880,3880,13
|
|
20230925,095000,212257035,3880,3860,3890,3860,558
|
|
20230925,094900,210096835,3890,3885,3890,3860,2801
|
|
20230925,094800,199266415,3885,3890,3890,3870,660
|
|
20230925,094700,196711095,3870,3890,3890,3870,2664
|
|
20230925,094600,186400530,3890,3895,3895,3890,52
|
|
20230925,094500,186198075,3895,3895,3895,3895,304
|
|
20230925,094400,185013995,3895,3895,3895,3895,141
|
|
20230925,094300,184464800,3895,3895,3895,3895,44
|
|
20230925,094200,184293420,3895,3895,3895,3895,23
|
|
20230925,094100,184203835,3895,3890,3905,3885,1607
|
|
20230925,094000,177960335,3905,3910,3910,3895,1462
|
|
20230925,093900,172264705,3910,3915,3915,3910,21
|
|
20230925,093800,172182575,3915,3915,3915,3915,24
|
|
20230925,093700,172088615,3900,3900,3915,3900,828
|
|
20230925,093600,168859130,3900,3915,3915,3900,1231
|
|
20230925,093500,164053170,3915,3910,3915,3910,41
|
|
20230925,093400,163892685,3910,3925,3925,3910,62
|
|
20230925,093300,163650205,3925,3915,3925,3915,1492
|
|
20230925,093200,157801405,3915,3915,3915,3915,7
|
|
20230925,093100,157774000,3915,3905,3915,3905,803
|
|
20230925,093000,154636605,3910,3910,3910,3910,27
|
|
20230925,092900,154531035,3915,3925,3935,3915,2919
|
|
20230925,092800,143099160,3920,3935,3935,3920,51
|
|
20230925,092700,142899210,3935,3930,3935,3925,53
|
|
20230925,092600,142691160,3935,3940,3940,3930,3
|
|
20230925,092500,142679355,3930,3930,3940,3920,1756
|
|
20230925,092400,135788020,3945,3950,3950,3935,603
|
|
20230925,092300,133412265,3945,3940,3955,3940,3390
|
|
20230925,092200,120041025,3940,3925,3945,3925,1633
|
|
20230925,092100,113613570,3925,3920,3940,3920,2649
|
|
20230925,092000,103191195,3915,3905,3915,3900,660
|
|
20230925,091900,100613520,3900,3905,3905,3900,21
|
|
20230925,091800,100531615,3900,3900,3900,3900,190
|
|
20230925,091700,99790615,3905,3905,3905,3905,225
|
|
20230925,091600,98911990,3905,3905,3905,3905,1
|
|
20230925,091500,98908085,3895,3900,3900,3895,502
|
|
20230925,091400,96952790,3905,3905,3905,3900,242
|
|
20230925,091300,96008965,3915,3915,3915,3915,5
|
|
20230925,091200,95989390,3915,3915,3915,3915,0
|
|
20230925,091100,95989390,3915,3915,3915,3915,2
|
|
20230925,091000,95981560,3915,3900,3915,3900,1905
|
|
20230925,090900,88547035,3895,3915,3915,3890,3844
|
|
20230925,090800,73553375,3925,3920,3925,3900,7336
|
|
20230925,090700,44912980,3930,3915,3930,3915,603
|
|
20230925,090600,42551535,3915,3910,3920,3900,2704
|
|
20230925,090500,31989520,3910,3905,3910,3900,925
|
|
20230925,090400,28375640,3910,3890,3910,3890,1154
|
|
20230925,090300,23880270,3885,3885,3885,3885,23
|
|
20230925,090200,23790915,3885,3850,3885,3850,1031
|
|
20230925,090100,19802580,3850,3850,3850,3850,0
|
|
20230925,090000,19802580,3850,3895,3895,3845,5129
|