631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192800,907072175,3815,3815,3815,3815,3427
|
|
20230926,192700,907072175,3815,3815,3815,3815,0
|
|
20230926,192600,907072175,3815,3815,3815,3815,0
|
|
20230926,192500,907072175,3815,3815,3815,3815,0
|
|
20230926,192400,907072175,3815,3815,3815,3815,0
|
|
20230926,192300,907072175,3815,3815,3815,3815,0
|
|
20230926,192200,907072175,3815,3815,3815,3815,0
|
|
20230926,192100,907072175,3815,3815,3815,3815,0
|
|
20230926,192000,907072175,3815,3815,3815,3815,0
|
|
20230926,191900,907072175,3815,3815,3815,3815,0
|
|
20230926,191800,907072175,3815,3815,3815,3815,0
|
|
20230926,191700,907072175,3815,3815,3815,3815,0
|
|
20230926,191600,907072175,3815,3815,3815,3815,0
|
|
20230926,191500,907072175,3815,3815,3815,3815,0
|
|
20230926,191400,907072175,3815,3815,3815,3815,0
|
|
20230926,191300,907072175,3815,3815,3815,3815,0
|
|
20230926,191200,907072175,3815,3815,3815,3815,0
|
|
20230926,191100,907072175,3815,3815,3815,3815,0
|
|
20230926,191000,907072175,3815,3815,3815,3815,0
|
|
20230926,190900,907072175,3815,3815,3815,3815,0
|
|
20230926,190800,907072175,3815,3815,3815,3815,0
|
|
20230926,190700,907072175,3815,3815,3815,3815,0
|
|
20230926,190600,907072175,3815,3815,3815,3815,0
|
|
20230926,190500,907072175,3815,3815,3815,3815,0
|
|
20230926,190400,907072175,3815,3815,3815,3815,0
|
|
20230926,190300,907072175,3815,3815,3815,3815,0
|
|
20230926,190200,907072175,3815,3815,3815,3815,0
|
|
20230926,190100,907072175,3815,3815,3815,3815,0
|
|
20230926,190000,907072175,3815,3815,3815,3815,0
|
|
20230926,185900,907072175,3815,3815,3815,3815,0
|
|
20230926,185800,907072175,3815,3815,3815,3815,3427
|
|
20230926,185700,907072175,3815,3815,3815,3815,0
|
|
20230926,185600,907072175,3815,3815,3815,3815,0
|
|
20230926,185500,907072175,3815,3815,3815,3815,0
|
|
20230926,185400,907072175,3815,3815,3815,3815,0
|
|
20230926,185300,907072175,3815,3815,3815,3815,0
|
|
20230926,185200,907072175,3815,3815,3815,3815,0
|
|
20230926,185100,907072175,3815,3815,3815,3815,0
|
|
20230926,185000,907072175,3815,3815,3815,3815,0
|
|
20230926,184900,907072175,3815,3815,3815,3815,0
|
|
20230926,184800,907072175,3815,3815,3815,3815,0
|
|
20230926,184700,907072175,3815,3815,3815,3815,0
|
|
20230926,184600,907072175,3815,3815,3815,3815,0
|
|
20230926,184500,907072175,3815,3815,3815,3815,0
|
|
20230926,184400,907072175,3815,3815,3815,3815,0
|
|
20230926,184300,907072175,3815,3815,3815,3815,0
|
|
20230926,184200,907072175,3815,3815,3815,3815,0
|
|
20230926,184100,907072175,3815,3815,3815,3815,0
|
|
20230926,184000,907072175,3815,3815,3815,3815,0
|
|
20230926,183900,907072175,3815,3815,3815,3815,0
|
|
20230926,183800,907072175,3815,3815,3815,3815,0
|
|
20230926,183700,907072175,3815,3815,3815,3815,0
|
|
20230926,183600,907072175,3815,3815,3815,3815,0
|
|
20230926,183500,907072175,3815,3815,3815,3815,0
|
|
20230926,183400,907072175,3815,3815,3815,3815,0
|
|
20230926,183300,907072175,3815,3815,3815,3815,0
|
|
20230926,183200,907072175,3815,3815,3815,3815,0
|
|
20230926,183100,907072175,3815,3815,3815,3815,0
|
|
20230926,183000,907072175,3815,3815,3815,3815,0
|
|
20230926,182900,907072175,3815,3815,3815,3815,0
|
|
20230926,182800,907072175,3815,3815,3815,3815,3427
|
|
20230926,182700,907072175,3815,3815,3815,3815,0
|
|
20230926,182600,907072175,3815,3815,3815,3815,0
|
|
20230926,182500,907072175,3815,3815,3815,3815,0
|
|
20230926,182400,907072175,3815,3815,3815,3815,0
|
|
20230926,182300,907072175,3815,3815,3815,3815,0
|
|
20230926,182200,907072175,3815,3815,3815,3815,0
|
|
20230926,182100,907072175,3815,3815,3815,3815,0
|
|
20230926,182000,907072175,3815,3815,3815,3815,0
|
|
20230926,181900,907072175,3815,3815,3815,3815,0
|
|
20230926,181800,907072175,3815,3815,3815,3815,0
|
|
20230926,181700,907072175,3815,3815,3815,3815,0
|
|
20230926,181600,907072175,3815,3815,3815,3815,0
|
|
20230926,181500,907072175,3815,3815,3815,3815,0
|
|
20230926,181400,907072175,3815,3815,3815,3815,0
|
|
20230926,181300,907072175,3815,3815,3815,3815,0
|
|
20230926,181200,907072175,3815,3815,3815,3815,0
|
|
20230926,181100,907072175,3815,3815,3815,3815,0
|
|
20230926,181000,907072175,3815,3815,3815,3815,0
|
|
20230926,180900,907072175,3815,3815,3815,3815,0
|
|
20230926,180800,907072175,3815,3815,3815,3815,0
|
|
20230926,180700,907072175,3815,3815,3815,3815,0
|
|
20230926,180600,907072175,3815,3815,3815,3815,0
|
|
20230926,180500,907072175,3815,3815,3815,3815,0
|
|
20230926,180400,907072175,3815,3815,3815,3815,0
|
|
20230926,180300,907072175,3815,3815,3815,3815,0
|
|
20230926,180200,907072175,3815,3815,3815,3815,0
|
|
20230926,180100,907072175,3815,3815,3815,3815,0
|
|
20230926,180000,907072175,3815,3815,3815,3815,0
|
|
20230926,175900,907072175,3815,3815,3815,3815,0
|
|
20230926,175800,907072175,3815,3815,3815,3815,3427
|
|
20230926,175700,907072175,3815,3815,3815,3815,0
|
|
20230926,175600,907072175,3815,3815,3815,3815,0
|
|
20230926,175500,907072175,3815,3815,3815,3815,0
|
|
20230926,175400,907072175,3815,3815,3815,3815,0
|
|
20230926,175300,907072175,3815,3815,3815,3815,0
|
|
20230926,175200,907072175,3815,3815,3815,3815,0
|
|
20230926,175100,907072175,3815,3815,3815,3815,0
|
|
20230926,175000,907072175,3815,3815,3815,3815,0
|
|
20230926,174900,907072175,3815,3815,3815,3815,0
|
|
20230926,174800,907072175,3815,3815,3815,3815,0
|
|
20230926,174700,907072175,3815,3815,3815,3815,0
|
|
20230926,174600,907072175,3815,3815,3815,3815,0
|
|
20230926,174500,907072175,3815,3815,3815,3815,0
|
|
20230926,174400,907072175,3815,3815,3815,3815,0
|
|
20230926,174300,907072175,3815,3815,3815,3815,0
|
|
20230926,174200,907072175,3815,3815,3815,3815,0
|
|
20230926,174100,907072175,3815,3815,3815,3815,0
|
|
20230926,174000,907072175,3815,3815,3815,3815,0
|
|
20230926,173900,907072175,3815,3815,3815,3815,0
|
|
20230926,173800,907072175,3815,3815,3815,3815,0
|
|
20230926,173700,907072175,3815,3815,3815,3815,0
|
|
20230926,173600,907072175,3815,3815,3815,3815,0
|
|
20230926,173500,907072175,3815,3815,3815,3815,0
|
|
20230926,173400,907072175,3815,3815,3815,3815,0
|
|
20230926,173300,907072175,3815,3815,3815,3815,0
|
|
20230926,173200,907072175,3815,3815,3815,3815,0
|
|
20230926,173100,907072175,3815,3815,3815,3815,0
|
|
20230926,173000,907072175,3815,3815,3815,3815,0
|
|
20230926,172900,907072175,3815,3815,3815,3815,0
|
|
20230926,172800,907072175,3815,3815,3815,3815,3427
|
|
20230926,172700,907072175,3815,3815,3815,3815,0
|
|
20230926,172600,907072175,3815,3815,3815,3815,0
|
|
20230926,172500,907072175,3815,3815,3815,3815,0
|
|
20230926,172400,907072175,3815,3815,3815,3815,0
|
|
20230926,172300,907072175,3815,3815,3815,3815,0
|
|
20230926,172200,907072175,3815,3815,3815,3815,0
|
|
20230926,172100,907072175,3815,3815,3815,3815,0
|
|
20230926,172000,907072175,3815,3815,3815,3815,0
|
|
20230926,171900,907072175,3815,3815,3815,3815,0
|
|
20230926,171800,907072175,3815,3815,3815,3815,0
|
|
20230926,171700,907072175,3815,3815,3815,3815,0
|
|
20230926,171600,907072175,3815,3815,3815,3815,0
|
|
20230926,171500,907072175,3815,3815,3815,3815,0
|
|
20230926,171400,907072175,3815,3815,3815,3815,0
|
|
20230926,171300,907072175,3815,3815,3815,3815,0
|
|
20230926,171200,907072175,3815,3815,3815,3815,0
|
|
20230926,171100,907072175,3815,3815,3815,3815,0
|
|
20230926,171000,907072175,3815,3815,3815,3815,0
|
|
20230926,170900,907072175,3815,3815,3815,3815,0
|
|
20230926,170800,907072175,3815,3815,3815,3815,0
|
|
20230926,170700,907072175,3815,3815,3815,3815,0
|
|
20230926,170600,907072175,3815,3815,3815,3815,0
|
|
20230926,170500,907072175,3815,3815,3815,3815,0
|
|
20230926,170400,907072175,3815,3815,3815,3815,0
|
|
20230926,170300,907072175,3815,3815,3815,3815,0
|
|
20230926,170200,907072175,3815,3815,3815,3815,0
|
|
20230926,170100,907072175,3815,3815,3815,3815,0
|
|
20230926,170000,907072175,3815,3815,3815,3815,0
|
|
20230926,165900,907072175,3815,3815,3815,3815,0
|
|
20230926,165800,907072175,3815,3815,3815,3815,3427
|
|
20230926,165700,907072175,3815,3815,3815,3815,0
|
|
20230926,165600,907072175,3815,3815,3815,3815,0
|
|
20230926,165500,907072175,3815,3815,3815,3815,0
|
|
20230926,165400,907072175,3815,3815,3815,3815,0
|
|
20230926,165300,907072175,3815,3815,3815,3815,0
|
|
20230926,165200,907072175,3815,3815,3815,3815,0
|
|
20230926,165100,907072175,3815,3815,3815,3815,0
|
|
20230926,165000,907072175,3815,3815,3815,3815,0
|
|
20230926,164900,907072175,3815,3815,3815,3815,0
|
|
20230926,164800,907072175,3815,3815,3815,3815,0
|
|
20230926,164700,907072175,3815,3815,3815,3815,0
|
|
20230926,164600,907072175,3815,3815,3815,3815,0
|
|
20230926,164500,907072175,3815,3815,3815,3815,0
|
|
20230926,164400,907072175,3815,3815,3815,3815,0
|
|
20230926,164300,907072175,3815,3815,3815,3815,0
|
|
20230926,164200,907072175,3815,3815,3815,3815,0
|
|
20230926,164100,907072175,3815,3815,3815,3815,0
|
|
20230926,164000,907072175,3815,3815,3815,3815,0
|
|
20230926,163900,907072175,3815,3815,3815,3815,0
|
|
20230926,163800,907072175,3815,3815,3815,3815,0
|
|
20230926,163700,907072175,3815,3815,3815,3815,0
|
|
20230926,163600,907072175,3815,3815,3815,3815,0
|
|
20230926,163500,907072175,3815,3815,3815,3815,0
|
|
20230926,163400,907072175,3815,3815,3815,3815,0
|
|
20230926,163300,907072175,3815,3815,3815,3815,0
|
|
20230926,163200,907072175,3815,3815,3815,3815,0
|
|
20230926,163100,907072175,3815,3815,3815,3815,0
|
|
20230926,163000,907072175,3815,3815,3815,3815,0
|
|
20230926,162900,907072175,3815,3815,3815,3815,0
|
|
20230926,162800,907072175,3815,3815,3815,3815,3427
|
|
20230926,162700,907072175,3815,3815,3815,3815,0
|
|
20230926,162600,907072175,3815,3815,3815,3815,0
|
|
20230926,162500,907072175,3815,3815,3815,3815,0
|
|
20230926,162400,907072175,3815,3815,3815,3815,0
|
|
20230926,162300,907072175,3815,3815,3815,3815,0
|
|
20230926,162200,907072175,3815,3815,3815,3815,0
|
|
20230926,162100,907072175,3815,3815,3815,3815,0
|
|
20230926,162000,907072175,3815,3815,3815,3815,0
|
|
20230926,161900,907072175,3815,3815,3815,3815,0
|
|
20230926,161800,907072175,3815,3815,3815,3815,0
|
|
20230926,161700,907072175,3815,3815,3815,3815,0
|
|
20230926,161600,907072175,3815,3815,3815,3815,0
|
|
20230926,161500,907072175,3815,3815,3815,3815,0
|
|
20230926,161400,907072175,3815,3815,3815,3815,0
|
|
20230926,161300,907072175,3815,3815,3815,3815,0
|
|
20230926,161200,907072175,3815,3815,3815,3815,0
|
|
20230926,161100,907072175,3815,3815,3815,3815,0
|
|
20230926,161000,907072175,3815,3815,3815,3815,0
|
|
20230926,160900,907072175,3815,3815,3815,3815,0
|
|
20230926,160800,907072175,3815,3815,3815,3815,0
|
|
20230926,160700,907072175,3815,3815,3815,3815,0
|
|
20230926,160600,907072175,3815,3815,3815,3815,0
|
|
20230926,160500,907072175,3815,3815,3815,3815,0
|
|
20230926,160400,907072175,3815,3815,3815,3815,0
|
|
20230926,160300,907072175,3815,3815,3815,3815,0
|
|
20230926,160200,907072175,3815,3815,3815,3815,0
|
|
20230926,160100,907072175,3815,3815,3815,3815,0
|
|
20230926,160000,907072175,3815,3815,3815,3815,0
|
|
20230926,155900,907072175,3815,3815,3815,3815,0
|
|
20230926,155800,907072175,3815,3815,3815,3815,3427
|
|
20230926,155700,907072175,3815,3815,3815,3815,0
|
|
20230926,155600,907072175,3815,3815,3815,3815,0
|
|
20230926,155500,907072175,3815,3815,3815,3815,0
|
|
20230926,155400,907072175,3815,3815,3815,3815,0
|
|
20230926,155300,907072175,3815,3815,3815,3815,0
|
|
20230926,155200,907072175,3815,3815,3815,3815,0
|
|
20230926,155100,907072175,3815,3815,3815,3815,0
|
|
20230926,155000,907072175,3815,3815,3815,3815,0
|
|
20230926,154900,907072175,3815,3815,3815,3815,0
|
|
20230926,154800,907072175,3815,3815,3815,3815,0
|
|
20230926,154700,907072175,3815,3815,3815,3815,0
|
|
20230926,154600,907072175,3815,3815,3815,3815,0
|
|
20230926,154500,907072175,3815,3815,3815,3815,0
|
|
20230926,154400,907072175,3815,3815,3815,3815,0
|
|
20230926,154300,907072175,3815,3815,3815,3815,0
|
|
20230926,154200,907072175,3815,3815,3815,3815,0
|
|
20230926,154100,907072175,3815,3815,3815,3815,0
|
|
20230926,154000,907072175,3815,3815,3815,3815,0
|
|
20230926,153900,907072175,3815,3815,3815,3815,0
|
|
20230926,153800,907072175,3815,3815,3815,3815,0
|
|
20230926,153700,907072175,3815,3815,3815,3815,0
|
|
20230926,153600,907072175,3815,3815,3815,3815,0
|
|
20230926,153500,907072175,3815,3815,3815,3815,0
|
|
20230926,153400,907072175,3815,3815,3815,3815,0
|
|
20230926,153300,907072175,3815,3815,3815,3815,0
|
|
20230926,153200,907072175,3815,3815,3815,3815,0
|
|
20230926,153100,907072175,3815,3815,3815,3815,0
|
|
20230926,153000,907072175,3815,3815,3815,3815,3427
|
|
20230926,152900,893998170,3835,3835,3835,3835,0
|
|
20230926,152800,893998170,3835,3835,3835,3835,0
|
|
20230926,152700,893998170,3835,3835,3835,3835,0
|
|
20230926,152600,893998170,3835,3835,3835,3835,0
|
|
20230926,152500,893998170,3835,3835,3835,3835,0
|
|
20230926,152400,893998170,3835,3835,3835,3835,0
|
|
20230926,152300,893998170,3835,3835,3835,3835,0
|
|
20230926,152200,893998170,3835,3835,3835,3835,0
|
|
20230926,152100,893998170,3835,3835,3835,3835,0
|
|
20230926,152000,893998170,3835,3835,3835,3835,0
|
|
20230926,151900,893998170,3835,3825,3835,3825,1553
|
|
20230926,151800,888043420,3825,3810,3825,3810,233
|
|
20230926,151700,887155160,3810,3805,3810,3805,4080
|
|
20230926,151600,871630405,3805,3805,3805,3805,0
|
|
20230926,151500,871630405,3805,3805,3805,3805,0
|
|
20230926,151400,871630405,3805,3805,3805,3805,0
|
|
20230926,151300,871630405,3805,3805,3805,3805,100
|
|
20230926,151200,871249905,3805,3805,3805,3805,104
|
|
20230926,151100,870854185,3805,3805,3805,3805,0
|
|
20230926,151000,870854185,3805,3805,3805,3805,40
|
|
20230926,150900,870701985,3805,3805,3805,3805,25
|
|
20230926,150800,870606860,3805,3800,3805,3800,101
|
|
20230926,150700,870223055,3805,3790,3805,3790,639
|
|
20230926,150600,867799040,3795,3790,3795,3790,93
|
|
20230926,150500,867446545,3780,3790,3790,3780,2202
|
|
20230926,150400,859112965,3780,3780,3780,3780,1000
|
|
20230926,150300,855332965,3795,3790,3795,3790,1368
|
|
20230926,150200,850148240,3790,3790,3790,3790,0
|
|
20230926,150100,850148240,3790,3790,3790,3790,1
|
|
20230926,150000,850144450,3780,3785,3785,3780,287
|
|
20230926,145900,849059565,3785,3785,3785,3785,250
|
|
20230926,145800,848113315,3785,3785,3785,3785,3
|
|
20230926,145700,848101960,3785,3785,3785,3785,4
|
|
20230926,145600,848086820,3775,3785,3785,3775,444
|
|
20230926,145500,846409875,3770,3785,3790,3770,12389
|
|
20230926,145400,799611075,3785,3785,3785,3780,110
|
|
20230926,145300,799195255,3785,3785,3785,3785,57
|
|
20230926,145200,798979510,3785,3785,3785,3785,0
|
|
20230926,145100,798979510,3785,3785,3785,3785,5
|
|
20230926,145000,798960585,3785,3785,3785,3785,13
|
|
20230926,144900,798911380,3790,3790,3790,3785,22
|
|
20230926,144800,798828055,3790,3790,3790,3790,5
|
|
20230926,144700,798809105,3790,3790,3790,3790,4
|
|
20230926,144600,798793945,3790,3790,3790,3780,1005
|
|
20230926,144500,794992270,3795,3795,3795,3795,3
|
|
20230926,144400,794980885,3795,3795,3795,3795,3
|
|
20230926,144300,794969500,3790,3790,3790,3790,812
|
|
20230926,144200,791892020,3790,3790,3790,3790,4
|
|
20230926,144100,791876860,3790,3790,3790,3790,13
|
|
20230926,144000,791827590,3785,3785,3785,3785,505
|
|
20230926,143900,789916165,3785,3790,3790,3785,4
|
|
20230926,143800,789901020,3790,3790,3790,3790,2
|
|
20230926,143700,789893440,3780,3790,3790,3780,453
|
|
20230926,143600,788178820,3790,3790,3790,3790,4538
|
|
20230926,143500,770979800,3790,3790,3795,3790,1074
|
|
20230926,143400,766909320,3795,3795,3795,3790,243
|
|
20230926,143300,765987325,3795,3780,3795,3775,5719
|
|
20230926,143200,744325965,3780,3780,3780,3775,1040
|
|
20230926,143100,740395045,3780,3775,3780,3775,807
|
|
20230926,143000,737348605,3780,3785,3785,3775,1935
|
|
20230926,142900,730035245,3785,3785,3785,3785,4
|
|
20230926,142800,730020105,3785,3780,3785,3780,304
|
|
20230926,142700,728870965,3785,3785,3785,3785,4
|
|
20230926,142600,728855825,3785,3785,3785,3785,5
|
|
20230926,142500,728836900,3785,3785,3785,3780,454
|
|
20230926,142400,727120760,3780,3780,3780,3780,271
|
|
20230926,142300,726096380,3780,3785,3785,3775,3011
|
|
20230926,142200,714716265,3780,3785,3785,3780,755
|
|
20230926,142100,711862065,3785,3785,3785,3785,1
|
|
20230926,142000,711858280,3785,3785,3785,3785,4
|
|
20230926,141900,711843140,3785,3785,3785,3785,5
|
|
20230926,141800,711824215,3785,3785,3785,3785,3
|
|
20230926,141700,711812860,3785,3785,3785,3785,301
|
|
20230926,141600,710673575,3785,3785,3785,3785,4
|
|
20230926,141500,710658435,3785,3780,3785,3780,4336
|
|
20230926,141400,694268350,3780,3780,3780,3780,1
|
|
20230926,141300,694264570,3780,3775,3780,3775,304
|
|
20230926,141200,693116950,3780,3780,3780,3780,3
|
|
20230926,141100,693105610,3780,3785,3785,3780,1355
|
|
20230926,141000,687982710,3785,3785,3785,3785,4
|
|
20230926,140900,687967570,3780,3780,3780,3780,503
|
|
20230926,140800,686066230,3780,3780,3780,3770,688
|
|
20230926,140700,683470395,3780,3780,3780,3775,923
|
|
20230926,140600,679985980,3770,3765,3770,3765,1962
|
|
20230926,140500,672590715,3770,3770,3770,3765,4
|
|
20230926,140400,672575640,3770,3770,3770,3770,5
|
|
20230926,140300,672556790,3770,3775,3775,3770,3755
|
|
20230926,140200,658397625,3780,3780,3780,3780,3
|
|
20230926,140100,658386285,3780,3780,3780,3775,185
|
|
20230926,140000,657687735,3775,3780,3780,3775,535
|
|
20230926,135900,655667985,3780,3780,3780,3780,1
|
|
20230926,135800,655664205,3780,3780,3780,3780,27
|
|
20230926,135700,655562145,3780,3780,3780,3780,5
|
|
20230926,135600,655543245,3780,3780,3780,3780,267
|
|
20230926,135500,654533985,3780,3780,3780,3780,105
|
|
20230926,135400,654137085,3780,3780,3780,3780,4
|
|
20230926,135300,654121965,3780,3780,3780,3780,4
|
|
20230926,135200,654106845,3780,3780,3780,3780,4
|
|
20230926,135100,654091725,3780,3775,3780,3770,590
|
|
20230926,135000,651864475,3785,3785,3785,3785,5
|
|
20230926,134900,651845550,3785,3785,3785,3775,3017
|
|
20230926,134800,640448940,3785,3785,3785,3785,4
|
|
20230926,134700,640433800,3785,3785,3785,3785,4
|
|
20230926,134600,640418660,3785,3785,3785,3785,4
|
|
20230926,134500,640403520,3785,3785,3785,3785,286
|
|
20230926,134400,639321010,3785,3785,3785,3785,23
|
|
20230926,134300,639233955,3780,3785,3785,3780,908
|
|
20230926,134200,635801495,3785,3785,3785,3785,1201
|
|
20230926,134100,631255710,3790,3790,3790,3790,5
|
|
20230926,134000,631236760,3790,3790,3790,3790,3
|
|
20230926,133900,631225390,3790,3790,3790,3790,4
|
|
20230926,133800,631210230,3790,3790,3790,3790,5
|
|
20230926,133700,631191280,3785,3785,3785,3785,1641
|
|
20230926,133600,624980095,3780,3785,3785,3780,1357
|
|
20230926,133500,619849130,3785,3785,3785,3785,103
|
|
20230926,133400,619459275,3785,3785,3785,3785,5
|
|
20230926,133300,619440350,3785,3780,3785,3780,839
|
|
20230926,133200,616268915,3780,3775,3780,3775,804
|
|
20230926,133100,613233795,3775,3780,3780,3775,1349
|
|
20230926,133000,608134580,3785,3785,3785,3785,3
|
|
20230926,132900,608123225,3785,3785,3785,3785,4
|
|
20230926,132800,608108085,3780,3785,3785,3780,769
|
|
20230926,132700,605201255,3785,3785,3785,3785,0
|
|
20230926,132600,605201255,3785,3785,3785,3785,20
|
|
20230926,132500,605125555,3785,3785,3785,3785,55
|
|
20230926,132400,604917380,3785,3785,3785,3785,396
|
|
20230926,132300,603418520,3780,3780,3780,3780,90
|
|
20230926,132200,603078320,3780,3780,3780,3780,1
|
|
20230926,132100,603074540,3785,3790,3790,3785,491
|
|
20230926,132000,601216100,3790,3790,3790,3790,0
|
|
20230926,131900,601216100,3790,3790,3790,3790,1
|
|
20230926,131800,601212310,3785,3785,3785,3785,1593
|
|
20230926,131700,595182805,3785,3785,3785,3785,3847
|
|
20230926,131600,580621910,3790,3795,3795,3790,4828
|
|
20230926,131500,562323715,3795,3790,3795,3790,2470
|
|
20230926,131400,552961765,3785,3785,3785,3785,0
|
|
20230926,131300,552961765,3785,3785,3785,3785,274
|
|
20230926,131200,551924675,3785,3785,3785,3785,0
|
|
20230926,131100,551924675,3785,3785,3785,3785,500
|
|
20230926,131000,550032175,3790,3790,3790,3790,20
|
|
20230926,130900,549956375,3785,3785,3785,3785,0
|
|
20230926,130800,549956375,3785,3800,3800,3785,16911
|
|
20230926,130700,485775405,3805,3810,3810,3805,5791
|
|
20230926,130600,463728885,3810,3810,3810,3810,0
|
|
20230926,130500,463728885,3810,3810,3810,3810,0
|
|
20230926,130400,463728885,3810,3810,3810,3810,0
|
|
20230926,130300,463728885,3810,3810,3810,3810,0
|
|
20230926,130200,463728885,3810,3810,3810,3810,0
|
|
20230926,130100,463728885,3810,3810,3810,3810,0
|
|
20230926,130000,463728885,3810,3810,3810,3810,0
|
|
20230926,125900,463728885,3810,3810,3810,3810,0
|
|
20230926,125800,463728885,3810,3810,3810,3810,0
|
|
20230926,125700,463728885,3810,3810,3810,3810,0
|
|
20230926,125600,463728885,3810,3810,3810,3810,0
|
|
20230926,125500,463728885,3810,3810,3810,3810,682
|
|
20230926,125400,461130465,3815,3815,3815,3815,0
|
|
20230926,125300,461130465,3815,3815,3815,3815,7
|
|
20230926,125200,461103760,3810,3810,3810,3810,0
|
|
20230926,125100,461103760,3810,3815,3815,3810,203
|
|
20230926,125000,460330315,3815,3815,3815,3815,0
|
|
20230926,124900,460330315,3815,3815,3815,3815,0
|
|
20230926,124800,460330315,3815,3815,3815,3815,0
|
|
20230926,124700,460330315,3815,3815,3815,3815,392
|
|
20230926,124600,458834835,3815,3815,3815,3815,0
|
|
20230926,124500,458834835,3815,3815,3815,3815,792
|
|
20230926,124400,455813355,3815,3815,3815,3815,1
|
|
20230926,124300,455809540,3815,3815,3815,3815,0
|
|
20230926,124200,455809540,3815,3815,3815,3815,1338
|
|
20230926,124100,450705070,3820,3820,3820,3820,0
|
|
20230926,124000,450705070,3820,3820,3820,3820,0
|
|
20230926,123900,450705070,3820,3820,3820,3820,0
|
|
20230926,123800,450705070,3820,3830,3830,3820,474
|
|
20230926,123700,448894040,3830,3830,3830,3830,0
|
|
20230926,123600,448894040,3830,3830,3830,3830,0
|
|
20230926,123500,448894040,3830,3830,3830,3830,0
|
|
20230926,123400,448894040,3830,3830,3830,3830,0
|
|
20230926,123300,448894040,3830,3830,3830,3830,20
|
|
20230926,123200,448817440,3825,3825,3825,3825,0
|
|
20230926,123100,448817440,3825,3825,3825,3825,692
|
|
20230926,123000,446170540,3830,3830,3830,3830,91
|
|
20230926,122900,445822010,3835,3835,3835,3835,1
|
|
20230926,122800,445818175,3830,3830,3830,3830,0
|
|
20230926,122700,445818175,3830,3830,3830,3830,0
|
|
20230926,122600,445818175,3830,3830,3830,3830,500
|
|
20230926,122500,443903175,3830,3830,3830,3830,0
|
|
20230926,122400,443903175,3830,3830,3830,3830,0
|
|
20230926,122300,443903175,3830,3830,3830,3830,0
|
|
20230926,122200,443903175,3830,3830,3830,3830,0
|
|
20230926,122100,443903175,3830,3830,3830,3830,0
|
|
20230926,122000,443903175,3830,3830,3830,3830,0
|
|
20230926,121900,443903175,3830,3830,3830,3830,0
|
|
20230926,121800,443903175,3830,3830,3830,3830,0
|
|
20230926,121700,443903175,3830,3825,3830,3825,28
|
|
20230926,121600,443795960,3820,3825,3825,3820,2770
|
|
20230926,121500,433208185,3825,3825,3825,3825,0
|
|
20230926,121400,433208185,3825,3825,3825,3825,1300
|
|
20230926,121300,428235685,3835,3835,3835,3835,0
|
|
20230926,121200,428235685,3835,3835,3835,3835,309
|
|
20230926,121100,427050670,3835,3835,3835,3835,0
|
|
20230926,121000,427050670,3835,3835,3835,3835,0
|
|
20230926,120900,427050670,3835,3835,3835,3835,1
|
|
20230926,120800,427046835,3820,3820,3820,3820,0
|
|
20230926,120700,427046835,3820,3820,3820,3820,0
|
|
20230926,120600,427046835,3820,3820,3820,3820,0
|
|
20230926,120500,427046835,3820,3820,3820,3820,710
|
|
20230926,120400,424334635,3835,3835,3835,3835,0
|
|
20230926,120300,424334635,3835,3835,3835,3835,10
|
|
20230926,120200,424296285,3830,3830,3830,3830,1
|
|
20230926,120100,424292455,3815,3815,3815,3815,0
|
|
20230926,120000,424292455,3815,3815,3815,3815,955
|
|
20230926,115900,420649130,3805,3805,3805,3805,500
|
|
20230926,115800,418746630,3805,3810,3810,3805,580
|
|
20230926,115700,416539445,3805,3805,3805,3805,0
|
|
20230926,115600,416539445,3805,3805,3805,3805,0
|
|
20230926,115500,416539445,3805,3805,3805,3805,0
|
|
20230926,115400,416539445,3805,3805,3805,3805,0
|
|
20230926,115300,416539445,3805,3805,3805,3805,0
|
|
20230926,115200,416539445,3805,3805,3805,3805,0
|
|
20230926,115100,416539445,3805,3805,3805,3805,0
|
|
20230926,115000,416539445,3805,3805,3805,3805,250
|
|
20230926,114900,415588195,3805,3805,3805,3805,10
|
|
20230926,114800,415550145,3805,3805,3805,3805,0
|
|
20230926,114700,415550145,3805,3805,3805,3805,0
|
|
20230926,114600,415550145,3805,3805,3805,3805,1
|
|
20230926,114500,415546340,3815,3815,3815,3815,0
|
|
20230926,114400,415546340,3815,3815,3815,3815,0
|
|
20230926,114300,415546340,3815,3815,3815,3815,0
|
|
20230926,114200,415546340,3815,3815,3815,3815,0
|
|
20230926,114100,415546340,3815,3815,3815,3815,0
|
|
20230926,114000,415546340,3815,3815,3815,3815,0
|
|
20230926,113900,415546340,3815,3815,3815,3815,50
|
|
20230926,113800,415355590,3815,3815,3815,3815,30
|
|
20230926,113700,415241140,3815,3815,3815,3815,0
|
|
20230926,113600,415241140,3815,3815,3815,3815,10
|
|
20230926,113500,415202990,3815,3815,3815,3815,0
|
|
20230926,113400,415202990,3815,3815,3815,3815,0
|
|
20230926,113300,415202990,3815,3815,3815,3815,6
|
|
20230926,113200,415180100,3815,3815,3815,3815,0
|
|
20230926,113100,415180100,3815,3815,3815,3815,0
|
|
20230926,113000,415180100,3815,3815,3815,3815,0
|
|
20230926,112900,415180100,3815,3815,3815,3815,0
|
|
20230926,112800,415180100,3815,3800,3815,3800,501
|
|
20230926,112700,413276285,3800,3805,3805,3800,500
|
|
20230926,112600,411375665,3815,3815,3815,3815,1200
|
|
20230926,112500,406797665,3800,3805,3805,3800,469
|
|
20230926,112400,405015110,3805,3805,3805,3805,0
|
|
20230926,112300,405015110,3805,3805,3805,3805,55
|
|
20230926,112200,404805835,3805,3805,3805,3805,236
|
|
20230926,112100,403907855,3805,3805,3805,3805,172
|
|
20230926,112000,403253395,3805,3805,3805,3805,1568
|
|
20230926,111900,397287155,3800,3800,3800,3800,10
|
|
20230926,111800,397249155,3800,3800,3800,3800,237
|
|
20230926,111700,396348555,3805,3800,3805,3800,254
|
|
20230926,111600,395382695,3805,3805,3805,3805,36
|
|
20230926,111500,395245715,3805,3805,3805,3805,20
|
|
20230926,111400,395169615,3805,3805,3805,3805,0
|
|
20230926,111300,395169615,3805,3805,3805,3805,10
|
|
20230926,111200,395131565,3805,3805,3805,3805,0
|
|
20230926,111100,395131565,3805,3805,3805,3805,0
|
|
20230926,111000,395131565,3805,3805,3805,3805,0
|
|
20230926,110900,395131565,3805,3810,3810,3805,7579
|
|
20230926,110800,366283940,3810,3810,3810,3810,0
|
|
20230926,110700,366283940,3810,3810,3810,3810,0
|
|
20230926,110600,366283940,3810,3810,3810,3810,0
|
|
20230926,110500,366283940,3810,3810,3810,3810,0
|
|
20230926,110400,366283940,3810,3810,3810,3810,0
|
|
20230926,110300,366283940,3810,3810,3810,3810,1
|
|
20230926,110200,366280130,3810,3810,3810,3810,0
|
|
20230926,110100,366280130,3810,3810,3810,3810,0
|
|
20230926,110000,366280130,3810,3810,3810,3810,0
|
|
20230926,105900,366280130,3810,3810,3810,3810,0
|
|
20230926,105800,366280130,3810,3810,3810,3810,0
|
|
20230926,105700,366280130,3810,3810,3810,3810,0
|
|
20230926,105600,366280130,3810,3810,3810,3810,50
|
|
20230926,105500,366089630,3810,3810,3810,3810,0
|
|
20230926,105400,366089630,3810,3810,3810,3810,0
|
|
20230926,105300,366089630,3810,3810,3810,3810,0
|
|
20230926,105200,366089630,3810,3810,3810,3810,0
|
|
20230926,105100,366089630,3810,3810,3810,3810,0
|
|
20230926,105000,366089630,3810,3810,3810,3810,0
|
|
20230926,104900,366089630,3810,3810,3810,3810,0
|
|
20230926,104800,366089630,3810,3810,3810,3810,0
|
|
20230926,104700,366089630,3810,3820,3820,3810,229
|
|
20230926,104600,365215980,3815,3815,3815,3815,90
|
|
20230926,104500,364872630,3815,3815,3815,3815,467
|
|
20230926,104400,363091025,3815,3820,3820,3815,2387
|
|
20230926,104300,353975980,3840,3840,3840,3840,3
|
|
20230926,104200,353964460,3830,3825,3840,3825,401
|
|
20230926,104100,352430120,3840,3840,3840,3840,1
|
|
20230926,104000,352426280,3840,3840,3840,3840,1
|
|
20230926,103900,352422440,3825,3835,3835,3825,395
|
|
20230926,103800,350910155,3840,3840,3840,3840,1
|
|
20230926,103700,350906315,3830,3830,3830,3830,0
|
|
20230926,103600,350906315,3830,3830,3830,3830,0
|
|
20230926,103500,350906315,3830,3830,3830,3830,750
|
|
20230926,103400,348033815,3830,3830,3830,3830,0
|
|
20230926,103300,348033815,3830,3830,3830,3830,1
|
|
20230926,103200,348029985,3830,3830,3830,3830,50
|
|
20230926,103100,347838485,3825,3825,3825,3825,91
|
|
20230926,103000,347490410,3825,3825,3825,3825,0
|
|
20230926,102900,347490410,3825,3825,3825,3825,98
|
|
20230926,102800,347115560,3825,3825,3825,3825,0
|
|
20230926,102700,347115560,3825,3825,3825,3825,675
|
|
20230926,102600,344533685,3830,3820,3830,3815,331
|
|
20230926,102500,343270315,3830,3830,3830,3830,0
|
|
20230926,102400,343270315,3830,3830,3830,3830,21
|
|
20230926,102300,343189885,3830,3830,3830,3830,1
|
|
20230926,102200,343186055,3820,3810,3830,3810,1458
|
|
20230926,102100,337623500,3810,3805,3810,3805,780
|
|
20230926,102000,334654100,3805,3805,3805,3805,8
|
|
20230926,101900,334623660,3805,3805,3805,3805,0
|
|
20230926,101800,334623660,3805,3805,3805,3805,20
|
|
20230926,101700,334547560,3805,3805,3805,3805,0
|
|
20230926,101600,334547560,3805,3805,3805,3805,10
|
|
20230926,101500,334509510,3810,3810,3810,3810,40
|
|
20230926,101400,334357110,3810,3810,3810,3810,0
|
|
20230926,101300,334357110,3810,3810,3810,3810,0
|
|
20230926,101200,334357110,3810,3810,3810,3810,0
|
|
20230926,101100,334357110,3810,3810,3810,3810,0
|
|
20230926,101000,334357110,3810,3810,3810,3810,0
|
|
20230926,100900,334357110,3810,3810,3810,3810,6
|
|
20230926,100800,334334250,3810,3810,3810,3810,154
|
|
20230926,100700,333747510,3810,3810,3810,3810,2335
|
|
20230926,100600,324851160,3800,3800,3800,3800,0
|
|
20230926,100500,324851160,3800,3800,3800,3800,0
|
|
20230926,100400,324851160,3800,3800,3800,3800,0
|
|
20230926,100300,324851160,3800,3800,3800,3800,0
|
|
20230926,100200,324851160,3800,3800,3800,3800,0
|
|
20230926,100100,324851160,3800,3795,3800,3795,1123
|
|
20230926,100000,320583770,3800,3800,3800,3795,3510
|
|
20230926,095900,307258270,3800,3800,3800,3800,2000
|
|
20230926,095800,299658270,3800,3800,3800,3800,0
|
|
20230926,095700,299658270,3800,3815,3815,3800,5214
|
|
20230926,095600,279833145,3805,3815,3820,3800,14114
|
|
20230926,095500,226141685,3825,3825,3825,3825,24
|
|
20230926,095400,226049885,3815,3815,3820,3815,1437
|
|
20230926,095300,220565960,3815,3815,3815,3815,301
|
|
20230926,095200,219417645,3815,3815,3815,3815,0
|
|
20230926,095100,219417645,3815,3815,3815,3815,746
|
|
20230926,095000,216571655,3820,3825,3825,3820,410
|
|
20230926,094900,215004415,3825,3825,3825,3825,0
|
|
20230926,094800,215004415,3825,3825,3825,3825,0
|
|
20230926,094700,215004415,3825,3825,3825,3825,0
|
|
20230926,094600,215004415,3825,3825,3825,3825,0
|
|
20230926,094500,215004415,3825,3825,3825,3825,110
|
|
20230926,094400,214583665,3835,3835,3835,3835,552
|
|
20230926,094300,212466745,3820,3820,3825,3820,1138
|
|
20230926,094200,208114585,3820,3825,3825,3820,6
|
|
20230926,094100,208091660,3815,3810,3815,3810,2780
|
|
20230926,094000,197498530,3810,3810,3810,3810,0
|
|
20230926,093900,197498530,3810,3810,3810,3810,1671
|
|
20230926,093800,191132020,3810,3810,3810,3810,0
|
|
20230926,093700,191132020,3810,3810,3810,3810,897
|
|
20230926,093600,187714450,3810,3810,3810,3810,20
|
|
20230926,093500,187638250,3815,3815,3815,3815,301
|
|
20230926,093400,186489935,3815,3815,3815,3815,87
|
|
20230926,093300,186158030,3820,3820,3820,3820,0
|
|
20230926,093200,186158030,3820,3820,3820,3820,2
|
|
20230926,093100,186150390,3805,3820,3825,3805,12012
|
|
20230926,093000,140432995,3820,3820,3820,3820,1
|
|
20230926,092900,140429175,3825,3825,3825,3825,1
|
|
20230926,092800,140425350,3810,3810,3810,3810,147
|
|
20230926,092700,139865280,3810,3810,3810,3810,944
|
|
20230926,092600,136268640,3820,3815,3820,3815,363
|
|
20230926,092500,134883525,3815,3810,3820,3805,4338
|
|
20230926,092400,118359535,3810,3825,3825,3810,6496
|
|
20230926,092300,93605320,3825,3845,3845,3825,1014
|
|
20230926,092200,89725725,3845,3845,3845,3845,0
|
|
20230926,092100,89725725,3845,3840,3845,3835,880
|
|
20230926,092000,86350745,3840,3835,3840,3835,1495
|
|
20230926,091900,80609995,3835,3840,3840,3835,1380
|
|
20230926,091800,75316295,3840,3845,3845,3840,1103
|
|
20230926,091700,71080410,3845,3830,3845,3825,2106
|
|
20230926,091600,63009410,3830,3835,3835,3830,292
|
|
20230926,091500,61891045,3835,3835,3835,3835,23
|
|
20230926,091400,61802840,3835,3835,3835,3835,141
|
|
20230926,091300,61262105,3845,3830,3845,3825,556
|
|
20230926,091200,59132275,3835,3835,3835,3835,255
|
|
20230926,091100,58154350,3825,3825,3840,3825,457
|
|
20230926,091000,56406310,3830,3810,3830,3810,2224
|
|
20230926,090900,47914640,3805,3825,3825,3805,7599
|
|
20230926,090800,18950880,3825,3825,3825,3825,134
|
|
20230926,090700,18438330,3825,3825,3825,3825,239
|
|
20230926,090600,17524155,3825,3830,3840,3825,582
|
|
20230926,090500,15295105,3840,3840,3840,3840,1
|
|
20230926,090400,15291265,3840,3840,3840,3840,80
|
|
20230926,090300,14984065,3840,3830,3840,3825,1206
|
|
20230926,090200,10361460,3830,3840,3840,3830,110
|
|
20230926,090100,9940150,3835,3850,3850,3835,116
|
|
20230926,090000,9495275,3835,3805,3860,3805,2495
|