631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,192700,2391736435,3425,3425,3425,3425,0
|
|
20230922,192600,2391736435,3425,3425,3425,3425,0
|
|
20230922,192500,2391736435,3425,3425,3425,3425,0
|
|
20230922,192400,2391736435,3425,3425,3425,3425,0
|
|
20230922,192300,2391736435,3425,3425,3425,3425,0
|
|
20230922,192200,2391736435,3425,3425,3425,3425,0
|
|
20230922,192100,2391736435,3425,3425,3425,3425,0
|
|
20230922,192000,2391736435,3425,3425,3425,3425,0
|
|
20230922,191900,2391736435,3425,3425,3425,3425,0
|
|
20230922,191800,2391736435,3425,3425,3425,3425,0
|
|
20230922,191700,2391736435,3425,3425,3425,3425,0
|
|
20230922,191600,2391736435,3425,3425,3425,3425,0
|
|
20230922,191500,2391736435,3425,3425,3425,3425,0
|
|
20230922,191400,2391736435,3425,3425,3425,3425,0
|
|
20230922,191300,2391736435,3425,3425,3425,3425,0
|
|
20230922,191200,2391736435,3425,3425,3425,3425,0
|
|
20230922,191100,2391736435,3425,3425,3425,3425,0
|
|
20230922,191000,2391736435,3425,3425,3425,3425,0
|
|
20230922,190900,2391736435,3425,3425,3425,3425,0
|
|
20230922,190800,2391736435,3425,3425,3425,3425,0
|
|
20230922,190700,2391736435,3425,3425,3425,3425,0
|
|
20230922,190600,2391736435,3425,3425,3425,3425,0
|
|
20230922,190500,2391736435,3425,3425,3425,3425,0
|
|
20230922,190400,2391736435,3425,3425,3425,3425,0
|
|
20230922,190300,2391736435,3425,3425,3425,3425,0
|
|
20230922,190200,2391736435,3425,3425,3425,3425,0
|
|
20230922,190100,2391736435,3425,3425,3425,3425,0
|
|
20230922,190000,2391736435,3425,3425,3425,3425,0
|
|
20230922,185900,2391736435,3425,3425,3425,3425,0
|
|
20230922,185800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,185700,2391736435,3425,3425,3425,3425,0
|
|
20230922,185600,2391736435,3425,3425,3425,3425,0
|
|
20230922,185500,2391736435,3425,3425,3425,3425,0
|
|
20230922,185400,2391736435,3425,3425,3425,3425,0
|
|
20230922,185300,2391736435,3425,3425,3425,3425,0
|
|
20230922,185200,2391736435,3425,3425,3425,3425,0
|
|
20230922,185100,2391736435,3425,3425,3425,3425,0
|
|
20230922,185000,2391736435,3425,3425,3425,3425,0
|
|
20230922,184900,2391736435,3425,3425,3425,3425,0
|
|
20230922,184800,2391736435,3425,3425,3425,3425,0
|
|
20230922,184700,2391736435,3425,3425,3425,3425,0
|
|
20230922,184600,2391736435,3425,3425,3425,3425,0
|
|
20230922,184500,2391736435,3425,3425,3425,3425,0
|
|
20230922,184400,2391736435,3425,3425,3425,3425,0
|
|
20230922,184300,2391736435,3425,3425,3425,3425,0
|
|
20230922,184200,2391736435,3425,3425,3425,3425,0
|
|
20230922,184100,2391736435,3425,3425,3425,3425,0
|
|
20230922,184000,2391736435,3425,3425,3425,3425,0
|
|
20230922,183900,2391736435,3425,3425,3425,3425,0
|
|
20230922,183800,2391736435,3425,3425,3425,3425,0
|
|
20230922,183700,2391736435,3425,3425,3425,3425,0
|
|
20230922,183600,2391736435,3425,3425,3425,3425,0
|
|
20230922,183500,2391736435,3425,3425,3425,3425,0
|
|
20230922,183400,2391736435,3425,3425,3425,3425,0
|
|
20230922,183300,2391736435,3425,3425,3425,3425,0
|
|
20230922,183200,2391736435,3425,3425,3425,3425,0
|
|
20230922,183100,2391736435,3425,3425,3425,3425,0
|
|
20230922,183000,2391736435,3425,3425,3425,3425,0
|
|
20230922,182900,2391736435,3425,3425,3425,3425,0
|
|
20230922,182800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,182700,2391736435,3425,3425,3425,3425,0
|
|
20230922,182600,2391736435,3425,3425,3425,3425,0
|
|
20230922,182500,2391736435,3425,3425,3425,3425,0
|
|
20230922,182400,2391736435,3425,3425,3425,3425,0
|
|
20230922,182300,2391736435,3425,3425,3425,3425,0
|
|
20230922,182200,2391736435,3425,3425,3425,3425,0
|
|
20230922,182100,2391736435,3425,3425,3425,3425,0
|
|
20230922,182000,2391736435,3425,3425,3425,3425,0
|
|
20230922,181900,2391736435,3425,3425,3425,3425,0
|
|
20230922,181800,2391736435,3425,3425,3425,3425,0
|
|
20230922,181700,2391736435,3425,3425,3425,3425,0
|
|
20230922,181600,2391736435,3425,3425,3425,3425,0
|
|
20230922,181500,2391736435,3425,3425,3425,3425,0
|
|
20230922,181400,2391736435,3425,3425,3425,3425,0
|
|
20230922,181300,2391736435,3425,3425,3425,3425,0
|
|
20230922,181200,2391736435,3425,3425,3425,3425,0
|
|
20230922,181100,2391736435,3425,3425,3425,3425,0
|
|
20230922,181000,2391736435,3425,3425,3425,3425,0
|
|
20230922,180900,2391736435,3425,3425,3425,3425,0
|
|
20230922,180800,2391736435,3425,3425,3425,3425,0
|
|
20230922,180700,2391736435,3425,3425,3425,3425,0
|
|
20230922,180600,2391736435,3425,3425,3425,3425,0
|
|
20230922,180500,2391736435,3425,3425,3425,3425,0
|
|
20230922,180400,2391736435,3425,3425,3425,3425,0
|
|
20230922,180300,2391736435,3425,3425,3425,3425,0
|
|
20230922,180200,2391736435,3425,3425,3425,3425,0
|
|
20230922,180100,2391736435,3425,3425,3425,3425,0
|
|
20230922,180000,2391736435,3425,3425,3425,3425,0
|
|
20230922,175900,2391736435,3425,3425,3425,3425,0
|
|
20230922,175800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,175700,2391736435,3425,3425,3425,3425,0
|
|
20230922,175600,2391736435,3425,3425,3425,3425,0
|
|
20230922,175500,2391736435,3425,3425,3425,3425,0
|
|
20230922,175400,2391736435,3425,3425,3425,3425,0
|
|
20230922,175300,2391736435,3425,3425,3425,3425,0
|
|
20230922,175200,2391736435,3425,3425,3425,3425,0
|
|
20230922,175100,2391736435,3425,3425,3425,3425,0
|
|
20230922,175000,2391736435,3425,3425,3425,3425,0
|
|
20230922,174900,2391736435,3425,3425,3425,3425,0
|
|
20230922,174800,2391736435,3425,3425,3425,3425,0
|
|
20230922,174700,2391736435,3425,3425,3425,3425,0
|
|
20230922,174600,2391736435,3425,3425,3425,3425,0
|
|
20230922,174500,2391736435,3425,3425,3425,3425,0
|
|
20230922,174400,2391736435,3425,3425,3425,3425,0
|
|
20230922,174300,2391736435,3425,3425,3425,3425,0
|
|
20230922,174200,2391736435,3425,3425,3425,3425,0
|
|
20230922,174100,2391736435,3425,3425,3425,3425,0
|
|
20230922,174000,2391736435,3425,3425,3425,3425,0
|
|
20230922,173900,2391736435,3425,3425,3425,3425,0
|
|
20230922,173800,2391736435,3425,3425,3425,3425,0
|
|
20230922,173700,2391736435,3425,3425,3425,3425,0
|
|
20230922,173600,2391736435,3425,3425,3425,3425,0
|
|
20230922,173500,2391736435,3425,3425,3425,3425,0
|
|
20230922,173400,2391736435,3425,3425,3425,3425,0
|
|
20230922,173300,2391736435,3425,3425,3425,3425,0
|
|
20230922,173200,2391736435,3425,3425,3425,3425,0
|
|
20230922,173100,2391736435,3425,3425,3425,3425,0
|
|
20230922,173000,2391736435,3425,3425,3425,3425,0
|
|
20230922,172900,2391736435,3425,3425,3425,3425,0
|
|
20230922,172800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,172700,2391736435,3425,3425,3425,3425,0
|
|
20230922,172600,2391736435,3425,3425,3425,3425,0
|
|
20230922,172500,2391736435,3425,3425,3425,3425,0
|
|
20230922,172400,2391736435,3425,3425,3425,3425,0
|
|
20230922,172300,2391736435,3425,3425,3425,3425,0
|
|
20230922,172200,2391736435,3425,3425,3425,3425,0
|
|
20230922,172100,2391736435,3425,3425,3425,3425,0
|
|
20230922,172000,2391736435,3425,3425,3425,3425,0
|
|
20230922,171900,2391736435,3425,3425,3425,3425,0
|
|
20230922,171800,2391736435,3425,3425,3425,3425,0
|
|
20230922,171700,2391736435,3425,3425,3425,3425,0
|
|
20230922,171600,2391736435,3425,3425,3425,3425,0
|
|
20230922,171500,2391736435,3425,3425,3425,3425,0
|
|
20230922,171400,2391736435,3425,3425,3425,3425,0
|
|
20230922,171300,2391736435,3425,3425,3425,3425,0
|
|
20230922,171200,2391736435,3425,3425,3425,3425,0
|
|
20230922,171100,2391736435,3425,3425,3425,3425,0
|
|
20230922,171000,2391736435,3425,3425,3425,3425,0
|
|
20230922,170900,2391736435,3425,3425,3425,3425,0
|
|
20230922,170800,2391736435,3425,3425,3425,3425,0
|
|
20230922,170700,2391736435,3425,3425,3425,3425,0
|
|
20230922,170600,2391736435,3425,3425,3425,3425,0
|
|
20230922,170500,2391736435,3425,3425,3425,3425,0
|
|
20230922,170400,2391736435,3425,3425,3425,3425,0
|
|
20230922,170300,2391736435,3425,3425,3425,3425,0
|
|
20230922,170200,2391736435,3425,3425,3425,3425,0
|
|
20230922,170100,2391736435,3425,3425,3425,3425,0
|
|
20230922,170000,2391736435,3425,3425,3425,3425,0
|
|
20230922,165900,2391736435,3425,3425,3425,3425,0
|
|
20230922,165800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,165700,2391736435,3425,3425,3425,3425,0
|
|
20230922,165600,2391736435,3425,3425,3425,3425,0
|
|
20230922,165500,2391736435,3425,3425,3425,3425,0
|
|
20230922,165400,2391736435,3425,3425,3425,3425,0
|
|
20230922,165300,2391736435,3425,3425,3425,3425,0
|
|
20230922,165200,2391736435,3425,3425,3425,3425,0
|
|
20230922,165100,2391736435,3425,3425,3425,3425,0
|
|
20230922,165000,2391736435,3425,3425,3425,3425,0
|
|
20230922,164900,2391736435,3425,3425,3425,3425,0
|
|
20230922,164800,2391736435,3425,3425,3425,3425,0
|
|
20230922,164700,2391736435,3425,3425,3425,3425,0
|
|
20230922,164600,2391736435,3425,3425,3425,3425,0
|
|
20230922,164500,2391736435,3425,3425,3425,3425,0
|
|
20230922,164400,2391736435,3425,3425,3425,3425,0
|
|
20230922,164300,2391736435,3425,3425,3425,3425,0
|
|
20230922,164200,2391736435,3425,3425,3425,3425,0
|
|
20230922,164100,2391736435,3425,3425,3425,3425,0
|
|
20230922,164000,2391736435,3425,3425,3425,3425,0
|
|
20230922,163900,2391736435,3425,3425,3425,3425,0
|
|
20230922,163800,2391736435,3425,3425,3425,3425,0
|
|
20230922,163700,2391736435,3425,3425,3425,3425,0
|
|
20230922,163600,2391736435,3425,3425,3425,3425,0
|
|
20230922,163500,2391736435,3425,3425,3425,3425,0
|
|
20230922,163400,2391736435,3425,3425,3425,3425,0
|
|
20230922,163300,2391736435,3425,3425,3425,3425,0
|
|
20230922,163200,2391736435,3425,3425,3425,3425,0
|
|
20230922,163100,2391736435,3425,3425,3425,3425,0
|
|
20230922,163000,2391736435,3425,3425,3425,3425,0
|
|
20230922,162900,2391736435,3425,3425,3425,3425,0
|
|
20230922,162800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,162700,2391736435,3425,3425,3425,3425,0
|
|
20230922,162600,2391736435,3425,3425,3425,3425,0
|
|
20230922,162500,2391736435,3425,3425,3425,3425,0
|
|
20230922,162400,2391736435,3425,3425,3425,3425,0
|
|
20230922,162300,2391736435,3425,3425,3425,3425,0
|
|
20230922,162200,2391736435,3425,3425,3425,3425,0
|
|
20230922,162100,2391736435,3425,3425,3425,3425,0
|
|
20230922,162000,2391736435,3425,3425,3425,3425,0
|
|
20230922,161900,2391736435,3425,3425,3425,3425,0
|
|
20230922,161800,2391736435,3425,3425,3425,3425,0
|
|
20230922,161700,2391736435,3425,3425,3425,3425,0
|
|
20230922,161600,2391736435,3425,3425,3425,3425,0
|
|
20230922,161500,2391736435,3425,3425,3425,3425,0
|
|
20230922,161400,2391736435,3425,3425,3425,3425,0
|
|
20230922,161300,2391736435,3425,3425,3425,3425,0
|
|
20230922,161200,2391736435,3425,3425,3425,3425,0
|
|
20230922,161100,2391736435,3425,3425,3425,3425,0
|
|
20230922,161000,2391736435,3425,3425,3425,3425,0
|
|
20230922,160900,2391736435,3425,3425,3425,3425,0
|
|
20230922,160800,2391736435,3425,3425,3425,3425,0
|
|
20230922,160700,2391736435,3425,3425,3425,3425,0
|
|
20230922,160600,2391736435,3425,3425,3425,3425,0
|
|
20230922,160500,2391736435,3425,3425,3425,3425,0
|
|
20230922,160400,2391736435,3425,3425,3425,3425,0
|
|
20230922,160300,2391736435,3425,3425,3425,3425,0
|
|
20230922,160200,2391736435,3425,3425,3425,3425,0
|
|
20230922,160100,2391736435,3425,3425,3425,3425,0
|
|
20230922,160000,2391736435,3425,3425,3425,3425,0
|
|
20230922,155900,2391736435,3425,3425,3425,3425,0
|
|
20230922,155800,2391736435,3425,3425,3425,3425,14480
|
|
20230922,155700,2391736435,3425,3425,3425,3425,0
|
|
20230922,155600,2391736435,3425,3425,3425,3425,0
|
|
20230922,155500,2391736435,3425,3425,3425,3425,0
|
|
20230922,155400,2391736435,3425,3425,3425,3425,0
|
|
20230922,155300,2391736435,3425,3425,3425,3425,0
|
|
20230922,155200,2391736435,3425,3425,3425,3425,0
|
|
20230922,155100,2391736435,3425,3425,3425,3425,0
|
|
20230922,155000,2391736435,3425,3425,3425,3425,0
|
|
20230922,154900,2391736435,3425,3425,3425,3425,0
|
|
20230922,154800,2391736435,3425,3425,3425,3425,0
|
|
20230922,154700,2391736435,3425,3425,3425,3425,0
|
|
20230922,154600,2391736435,3425,3425,3425,3425,0
|
|
20230922,154500,2391736435,3425,3425,3425,3425,0
|
|
20230922,154400,2391736435,3425,3425,3425,3425,0
|
|
20230922,154300,2391736435,3425,3425,3425,3425,0
|
|
20230922,154200,2391736435,3425,3425,3425,3425,0
|
|
20230922,154100,2391736435,3425,3425,3425,3425,0
|
|
20230922,154000,2391736435,3425,3425,3425,3425,0
|
|
20230922,153900,2391736435,3425,3425,3425,3425,0
|
|
20230922,153800,2391736435,3425,3425,3425,3425,0
|
|
20230922,153700,2391736435,3425,3425,3425,3425,0
|
|
20230922,153600,2391736435,3425,3425,3425,3425,0
|
|
20230922,153500,2391736435,3425,3425,3425,3425,0
|
|
20230922,153400,2391736435,3425,3425,3425,3425,0
|
|
20230922,153300,2391736435,3425,3425,3425,3425,0
|
|
20230922,153200,2391736435,3425,3425,3425,3425,0
|
|
20230922,153100,2391736435,3425,3425,3425,3425,0
|
|
20230922,153000,2391736435,3425,3425,3425,3425,14480
|
|
20230922,152900,2342142435,3455,3455,3455,3455,0
|
|
20230922,152800,2342142435,3455,3455,3455,3455,0
|
|
20230922,152700,2342142435,3455,3455,3455,3455,0
|
|
20230922,152600,2342142435,3455,3455,3455,3455,0
|
|
20230922,152500,2342142435,3455,3455,3455,3455,0
|
|
20230922,152400,2342142435,3455,3455,3455,3455,0
|
|
20230922,152300,2342142435,3455,3455,3455,3455,0
|
|
20230922,152200,2342142435,3455,3455,3455,3455,0
|
|
20230922,152100,2342142435,3455,3455,3455,3455,0
|
|
20230922,152000,2342142435,3455,3455,3455,3455,0
|
|
20230922,151900,2342142435,3455,3460,3460,3455,1961
|
|
20230922,151800,2335363545,3460,3460,3460,3460,298
|
|
20230922,151700,2334332465,3460,3440,3460,3440,3964
|
|
20230922,151600,2320693705,3460,3465,3465,3460,104
|
|
20230922,151500,2320333845,3440,3455,3460,3440,1312
|
|
20230922,151400,2315795445,3460,3455,3460,3455,78
|
|
20230922,151300,2315525935,3435,3455,3460,3435,650
|
|
20230922,151200,2313282365,3455,3470,3470,3455,938
|
|
20230922,151100,2310030170,3470,3465,3470,3465,149
|
|
20230922,151000,2309513810,3465,3475,3475,3460,1224
|
|
20230922,150900,2305271755,3475,3470,3475,3470,1057
|
|
20230922,150800,2301603620,3470,3465,3470,3465,1573
|
|
20230922,150700,2296150310,3465,3460,3465,3455,3199
|
|
20230922,150600,2285076805,3455,3450,3455,3450,3005
|
|
20230922,150500,2274706930,3450,3450,3450,3450,326
|
|
20230922,150400,2273582230,3450,3450,3450,3450,544
|
|
20230922,150300,2271705430,3450,3445,3450,3445,6
|
|
20230922,150200,2271684750,3435,3435,3435,3435,518
|
|
20230922,150100,2269905420,3450,3440,3450,3440,177
|
|
20230922,150000,2269296090,3440,3440,3445,3435,1925
|
|
20230922,145900,2262672600,3440,3450,3450,3430,1087
|
|
20230922,145800,2258935080,3430,3430,3430,3430,200
|
|
20230922,145700,2258249080,3430,3450,3450,3425,2117
|
|
20230922,145600,2250991505,3425,3445,3445,3425,1314
|
|
20230922,145500,2246481515,3445,3425,3445,3425,5266
|
|
20230922,145400,2228412380,3420,3415,3420,3415,219
|
|
20230922,145300,2227663830,3415,3425,3425,3415,3091
|
|
20230922,145200,2217093150,3435,3435,3435,3435,0
|
|
20230922,145100,2217093150,3435,3415,3435,3415,129
|
|
20230922,145000,2216652535,3410,3420,3420,3410,3360
|
|
20230922,144900,2205193215,3420,3420,3420,3420,249
|
|
20230922,144800,2204341635,3420,3420,3420,3420,73
|
|
20230922,144700,2204091975,3420,3445,3445,3420,744
|
|
20230922,144600,2201538930,3445,3445,3445,3445,10
|
|
20230922,144500,2201504480,3445,3445,3445,3445,200
|
|
20230922,144400,2200815480,3450,3435,3450,3435,3093
|
|
20230922,144300,2190162560,3435,3430,3435,3430,1026
|
|
20230922,144200,2186641725,3425,3425,3425,3425,100
|
|
20230922,144100,2186299225,3430,3425,3430,3425,310
|
|
20230922,144000,2185237450,3420,3415,3420,3415,5983
|
|
20230922,143900,2164775605,3415,3410,3415,3410,129
|
|
20230922,143800,2164335075,3415,3400,3415,3400,373
|
|
20230922,143700,2163066065,3400,3385,3400,3385,3013
|
|
20230922,143600,2152821940,3400,3400,3400,3400,0
|
|
20230922,143500,2152821940,3400,3395,3400,3395,43
|
|
20230922,143400,2152675935,3400,3415,3415,3400,312
|
|
20230922,143300,2151612090,3380,3415,3415,3380,3007
|
|
20230922,143200,2141431995,3400,3415,3415,3400,25
|
|
20230922,143100,2141346935,3400,3400,3400,3400,300
|
|
20230922,143000,2140326935,3425,3425,3425,3425,0
|
|
20230922,142900,2140326935,3425,3425,3425,3425,12
|
|
20230922,142800,2140285835,3400,3400,3430,3400,2001
|
|
20230922,142700,2133456325,3400,3405,3405,3400,1312
|
|
20230922,142600,2128992770,3405,3405,3405,3405,51
|
|
20230922,142500,2128819115,3410,3410,3410,3410,0
|
|
20230922,142400,2128819115,3410,3410,3430,3410,1013
|
|
20230922,142300,2125360425,3425,3425,3425,3425,50
|
|
20230922,142200,2125189175,3410,3425,3425,3410,112
|
|
20230922,142100,2124805725,3425,3425,3425,3410,4457
|
|
20230922,142000,2109542350,3420,3420,3420,3420,4387
|
|
20230922,141900,2094538810,3420,3410,3420,3410,1958
|
|
20230922,141800,2087859180,3405,3405,3405,3405,71
|
|
20230922,141700,2087617425,3415,3415,3415,3415,0
|
|
20230922,141600,2087617425,3415,3410,3415,3410,687
|
|
20230922,141500,2085274240,3415,3415,3415,3415,7
|
|
20230922,141400,2085250335,3420,3420,3420,3420,1
|
|
20230922,141300,2085246915,3425,3420,3425,3420,2934
|
|
20230922,141200,2075211615,3420,3425,3425,3420,737
|
|
20230922,141100,2072688740,3430,3430,3430,3430,0
|
|
20230922,141000,2072688740,3430,3430,3430,3430,7
|
|
20230922,140900,2072664730,3425,3425,3425,3425,27
|
|
20230922,140800,2072572255,3425,3425,3425,3425,128
|
|
20230922,140700,2072133855,3430,3430,3430,3430,312
|
|
20230922,140600,2071063695,3430,3430,3430,3430,0
|
|
20230922,140500,2071063695,3430,3425,3430,3425,1188
|
|
20230922,140400,2066989355,3420,3410,3420,3410,8055
|
|
20230922,140300,2039441805,3420,3400,3420,3400,703
|
|
20230922,140200,2037051545,3405,3410,3410,3405,2718
|
|
20230922,140100,2027789890,3415,3415,3415,3415,742
|
|
20230922,140000,2025255960,3415,3415,3415,3415,12
|
|
20230922,135900,2025214980,3420,3420,3420,3420,358
|
|
20230922,135800,2023990620,3430,3430,3430,3430,282
|
|
20230922,135700,2023023360,3430,3430,3430,3430,12
|
|
20230922,135600,2022982200,3430,3430,3430,3430,0
|
|
20230922,135500,2022982200,3430,3425,3430,3425,17
|
|
20230922,135400,2022923960,3420,3425,3425,3420,302
|
|
20230922,135300,2021890990,3430,3430,3430,3430,3
|
|
20230922,135200,2021880700,3420,3425,3425,3420,125
|
|
20230922,135100,2021452625,3425,3425,3425,3425,312
|
|
20230922,135000,2020384025,3430,3440,3440,3430,716
|
|
20230922,134900,2017927865,3440,3430,3440,3430,16
|
|
20230922,134800,2017872925,3430,3430,3430,3430,402
|
|
20230922,134700,2016494065,3435,3435,3435,3435,95
|
|
20230922,134600,2016167740,3435,3425,3435,3425,132
|
|
20230922,134500,2015715300,3435,3435,3435,3435,0
|
|
20230922,134400,2015715300,3435,3430,3435,3430,304
|
|
20230922,134300,2014672560,3430,3430,3430,3430,150
|
|
20230922,134200,2014158060,3435,3430,3435,3430,200
|
|
20230922,134100,2013471560,3420,3435,3435,3420,750
|
|
20230922,134000,2010902810,3435,3435,3440,3435,263
|
|
20230922,133900,2009998475,3440,3440,3440,3440,0
|
|
20230922,133800,2009998475,3440,3440,3440,3440,136
|
|
20230922,133700,2009530635,3440,3440,3440,3440,170
|
|
20230922,133600,2008945835,3440,3440,3440,3435,474
|
|
20230922,133500,2007315300,3440,3415,3440,3415,670
|
|
20230922,133400,2005020010,3415,3405,3425,3405,6412
|
|
20230922,133300,1983069395,3405,3400,3425,3400,1178
|
|
20230922,133200,1979051110,3400,3400,3400,3400,106
|
|
20230922,133100,1978690710,3400,3400,3405,3400,2218
|
|
20230922,133000,1971148000,3400,3400,3400,3400,0
|
|
20230922,132900,1971148000,3400,3400,3400,3400,497
|
|
20230922,132800,1969458200,3410,3400,3410,3400,201
|
|
20230922,132700,1968772800,3410,3410,3410,3410,5
|
|
20230922,132600,1968755750,3415,3405,3415,3400,155
|
|
20230922,132500,1968228575,3415,3415,3415,3415,5
|
|
20230922,132400,1968211500,3405,3405,3405,3405,50
|
|
20230922,132300,1968041250,3405,3405,3405,3405,205
|
|
20230922,132200,1967343225,3420,3420,3420,3420,1
|
|
20230922,132100,1967339805,3420,3420,3420,3420,177
|
|
20230922,132000,1966734465,3400,3405,3405,3400,200
|
|
20230922,131900,1966054415,3415,3415,3420,3415,33
|
|
20230922,131800,1965941655,3420,3420,3425,3415,551
|
|
20230922,131700,1964055785,3420,3415,3420,3415,137
|
|
20230922,131600,1963587275,3410,3410,3410,3410,22
|
|
20230922,131500,1963512255,3410,3410,3410,3410,30
|
|
20230922,131400,1963409955,3410,3415,3415,3410,206
|
|
20230922,131300,1962707415,3415,3420,3420,3415,163
|
|
20230922,131200,1962150105,3420,3415,3420,3410,63
|
|
20230922,131100,1961935025,3410,3410,3410,3410,149
|
|
20230922,131000,1961426935,3415,3410,3415,3410,108
|
|
20230922,130900,1961058640,3415,3420,3420,3415,504
|
|
20230922,130800,1959336050,3425,3450,3455,3425,3228
|
|
20230922,130700,1948230540,3460,3430,3460,3430,4227
|
|
20230922,130600,1933667955,3425,3425,3425,3425,200
|
|
20230922,130500,1932982955,3435,3425,3435,3425,1307
|
|
20230922,130400,1928500240,3420,3415,3420,3415,373
|
|
20230922,130300,1927225470,3420,3425,3425,3420,348
|
|
20230922,130200,1926034810,3420,3410,3420,3410,1392
|
|
20230922,130100,1921278535,3415,3405,3415,3405,6456
|
|
20230922,130000,1899254955,3405,3380,3405,3380,5623
|
|
20230922,125900,1880138245,3375,3370,3375,3370,1313
|
|
20230922,125800,1875709870,3395,3355,3395,3355,10665
|
|
20230922,125700,1839660915,3350,3325,3355,3325,4240
|
|
20230922,125600,1825482440,3330,3335,3335,3280,8080
|
|
20230922,125500,1798748625,3320,3330,3335,3320,7909
|
|
20230922,125400,1772468830,3325,3345,3345,3325,3575
|
|
20230922,125300,1760555570,3340,3345,3345,3340,670
|
|
20230922,125200,1758316670,3345,3350,3350,3345,2549
|
|
20230922,125100,1749787360,3350,3360,3365,3350,4362
|
|
20230922,125000,1735165095,3355,3360,3360,3355,2137
|
|
20230922,124900,1727995410,3365,3370,3370,3365,806
|
|
20230922,124800,1725279220,3370,3370,3370,3350,279
|
|
20230922,124700,1724343870,3350,3350,3370,3350,1242
|
|
20230922,124600,1720183050,3350,3350,3350,3350,291
|
|
20230922,124500,1719208200,3350,3350,3375,3350,1007
|
|
20230922,124400,1715834625,3350,3365,3380,3350,14746
|
|
20230922,124300,1666253395,3365,3370,3370,3360,985
|
|
20230922,124200,1662942375,3375,3375,3375,3375,0
|
|
20230922,124100,1662942375,3375,3380,3380,3375,232
|
|
20230922,124000,1662158245,3375,3385,3385,3335,33628
|
|
20230922,123900,1549282290,3385,3395,3395,3385,179
|
|
20230922,123800,1548676085,3400,3400,3400,3390,549
|
|
20230922,123700,1546810950,3405,3405,3405,3395,14019
|
|
20230922,123600,1499144915,3405,3405,3405,3405,3
|
|
20230922,123500,1499134700,3400,3415,3415,3400,439
|
|
20230922,123400,1497635665,3415,3405,3415,3400,10722
|
|
20230922,123300,1461167750,3415,3420,3420,3415,3735
|
|
20230922,123200,1448412330,3420,3420,3420,3420,11
|
|
20230922,123100,1448374710,3415,3415,3415,3415,195
|
|
20230922,123000,1447708785,3405,3405,3405,3405,2400
|
|
20230922,122900,1439536785,3415,3415,3415,3415,5
|
|
20230922,122800,1439519710,3405,3410,3410,3405,82
|
|
20230922,122700,1439240430,3410,3415,3415,3410,800
|
|
20230922,122600,1436509660,3415,3415,3415,3415,90
|
|
20230922,122500,1436202310,3410,3405,3410,3405,1794
|
|
20230922,122400,1430091990,3410,3405,3410,3400,312
|
|
20230922,122300,1429030825,3415,3415,3415,3400,533
|
|
20230922,122200,1427218475,3400,3400,3400,3400,0
|
|
20230922,122100,1427218475,3400,3405,3405,3400,200
|
|
20230922,122000,1426538420,3400,3415,3415,3400,954
|
|
20230922,121900,1423280985,3415,3410,3430,3410,141
|
|
20230922,121800,1422798840,3430,3390,3430,3390,3001
|
|
20230922,121700,1412568525,3390,3380,3390,3365,1783
|
|
20230922,121600,1406534890,3380,3385,3385,3380,33
|
|
20230922,121500,1406423335,3360,3360,3360,3360,31
|
|
20230922,121400,1406319175,3390,3380,3390,3355,5810
|
|
20230922,121300,1386777855,3380,3380,3380,3380,1345
|
|
20230922,121200,1382231755,3390,3380,3395,3380,479
|
|
20230922,121100,1380612545,3390,3395,3395,3380,3733
|
|
20230922,121000,1367968690,3400,3400,3400,3400,5
|
|
20230922,120900,1367951690,3410,3410,3410,3400,4686
|
|
20230922,120800,1352012730,3415,3410,3420,3410,399
|
|
20230922,120700,1350649130,3410,3415,3425,3400,1264
|
|
20230922,120600,1346342635,3405,3420,3425,3405,12290
|
|
20230922,120500,1304437745,3430,3415,3430,3415,426
|
|
20230922,120400,1302982940,3415,3430,3430,3415,288
|
|
20230922,120300,1301999285,3420,3425,3425,3420,6468
|
|
20230922,120200,1279860420,3430,3430,3430,3430,0
|
|
20230922,120100,1279860420,3430,3425,3430,3425,128
|
|
20230922,120000,1279421880,3430,3430,3430,3425,33
|
|
20230922,115900,1279308755,3430,3430,3430,3430,354
|
|
20230922,115800,1278094535,3430,3440,3440,3430,305
|
|
20230922,115700,1277048355,3445,3435,3445,3430,5455
|
|
20230922,115600,1258336000,3435,3435,3435,3435,0
|
|
20230922,115500,1258336000,3435,3435,3445,3435,28
|
|
20230922,115400,1258239690,3435,3435,3435,3435,495
|
|
20230922,115300,1256539365,3430,3435,3435,3430,88
|
|
20230922,115200,1256237400,3435,3430,3440,3430,56
|
|
20230922,115100,1256045280,3430,3440,3445,3430,6671
|
|
20230922,115000,1233132545,3445,3445,3445,3445,106
|
|
20230922,114900,1232767375,3450,3445,3450,3445,13
|
|
20230922,114800,1232722530,3445,3445,3445,3440,315
|
|
20230922,114700,1231638905,3445,3445,3450,3445,20
|
|
20230922,114600,1231569945,3445,3445,3445,3445,6
|
|
20230922,114500,1231549275,3450,3450,3450,3445,544
|
|
20230922,114400,1229674975,3445,3455,3455,3445,116
|
|
20230922,114300,1229274670,3450,3450,3450,3450,0
|
|
20230922,114200,1229274670,3450,3445,3455,3440,63
|
|
20230922,114100,1229057740,3450,3450,3450,3450,2
|
|
20230922,114000,1229050840,3455,3445,3455,3440,1006
|
|
20230922,113900,1225586575,3450,3450,3450,3450,5
|
|
20230922,113800,1225569325,3445,3445,3450,3445,18
|
|
20230922,113700,1225507255,3440,3445,3445,3440,15
|
|
20230922,113600,1225455630,3440,3450,3450,3440,813
|
|
20230922,113500,1222658740,3455,3455,3455,3455,2
|
|
20230922,113400,1222651830,3440,3450,3455,3440,517
|
|
20230922,113300,1220867090,3450,3450,3450,3450,2
|
|
20230922,113200,1220860190,3455,3440,3455,3440,29
|
|
20230922,113100,1220760250,3440,3455,3455,3440,1056
|
|
20230922,113000,1217121100,3455,3455,3460,3455,432
|
|
20230922,112900,1215627545,3455,3455,3455,3455,1
|
|
20230922,112800,1215624090,3455,3455,3455,3455,5
|
|
20230922,112700,1215606815,3455,3450,3455,3445,1222
|
|
20230922,112600,1211394340,3450,3455,3455,3450,2
|
|
20230922,112500,1211387435,3450,3455,3455,3440,1057
|
|
20230922,112400,1207747835,3450,3450,3450,3445,436
|
|
20230922,112300,1206245425,3450,3450,3450,3450,212
|
|
20230922,112200,1205514025,3450,3455,3455,3450,436
|
|
20230922,112100,1204009770,3450,3455,3460,3450,687
|
|
20230922,112000,1201638240,3460,3470,3470,3460,73
|
|
20230922,111900,1201384990,3465,3470,3475,3465,147
|
|
20230922,111800,1200875505,3470,3465,3470,3465,7
|
|
20230922,111700,1200851230,3465,3465,3470,3465,45
|
|
20230922,111600,1200695240,3440,3440,3440,3440,0
|
|
20230922,111500,1200695240,3440,3470,3470,3440,112
|
|
20230922,111400,1200308875,3465,3465,3465,3465,1
|
|
20230922,111300,1200305410,3470,3470,3470,3455,351
|
|
20230922,111200,1199091845,3465,3470,3470,3460,108
|
|
20230922,111100,1198718000,3465,3465,3465,3465,4
|
|
20230922,111000,1198704140,3480,3470,3480,3445,1016
|
|
20230922,110900,1195200095,3465,3475,3485,3465,733
|
|
20230922,110800,1192656855,3475,3485,3485,3475,27
|
|
20230922,110700,1192562910,3475,3495,3500,3475,3746
|
|
20230922,110600,1179515465,3500,3500,3500,3495,317
|
|
20230922,110500,1178407480,3495,3490,3500,3490,225
|
|
20230922,110400,1177619995,3495,3490,3495,3490,815
|
|
20230922,110300,1174771690,3480,3495,3495,3480,2451
|
|
20230922,110200,1166225990,3495,3490,3495,3490,695
|
|
20230922,110100,1163797375,3495,3490,3495,3485,1584
|
|
20230922,110000,1158267565,3495,3485,3495,3485,1959
|
|
20230922,105900,1151431145,3485,3480,3485,3480,1631
|
|
20230922,105800,1145748455,3480,3490,3490,3480,2070
|
|
20230922,105700,1138536410,3485,3475,3485,3475,5060
|
|
20230922,105600,1120918105,3480,3480,3485,3480,2216
|
|
20230922,105500,1113204845,3485,3475,3490,3475,1636
|
|
20230922,105400,1107503660,3475,3475,3475,3475,208
|
|
20230922,105300,1106780860,3475,3470,3475,3470,24
|
|
20230922,105200,1106697520,3470,3470,3470,3470,36
|
|
20230922,105100,1106572600,3470,3470,3475,3470,77
|
|
20230922,105000,1106305335,3470,3470,3475,3470,232
|
|
20230922,104900,1105499900,3475,3470,3475,3470,138
|
|
20230922,104800,1105020540,3470,3470,3475,3470,10
|
|
20230922,104700,1104985820,3475,3450,3475,3450,681
|
|
20230922,104600,1102623755,3455,3460,3465,3455,307
|
|
20230922,104500,1101562975,3465,3470,3470,3455,207
|
|
20230922,104400,1100845925,3470,3460,3470,3460,881
|
|
20230922,104300,1097793245,3465,3460,3470,3460,152
|
|
20230922,104200,1097267290,3460,3450,3460,3440,684
|
|
20230922,104100,1094912480,3475,3445,3475,3445,1075
|
|
20230922,104000,1091185445,3445,3445,3445,3445,20
|
|
20230922,103900,1091116545,3445,3450,3450,3440,24
|
|
20230922,103800,1091033885,3450,3445,3455,3445,233
|
|
20230922,103700,1090230315,3440,3440,3445,3440,8
|
|
20230922,103600,1090202790,3440,3425,3440,3425,36
|
|
20230922,103500,1090079335,3430,3450,3455,3430,268
|
|
20230922,103400,1089159935,3455,3460,3460,3415,1206
|
|
20230922,103300,1085028030,3460,3455,3460,3455,16
|
|
20230922,103200,1084972695,3455,3460,3460,3455,22
|
|
20230922,103100,1084896600,3460,3460,3460,3445,459
|
|
20230922,103000,1083315160,3460,3455,3460,3450,353
|
|
20230922,102900,1082095520,3455,3450,3455,3450,161
|
|
20230922,102800,1081540055,3450,3455,3455,3450,18
|
|
20230922,102700,1081477875,3455,3440,3455,3440,137
|
|
20230922,102600,1081004900,3440,3435,3440,3435,1560
|
|
20230922,102500,1075645855,3435,3425,3435,3420,3066
|
|
20230922,102400,1065125440,3430,3440,3440,3430,669
|
|
20230922,102300,1062830665,3440,3420,3440,3420,1140
|
|
20230922,102200,1058925045,3425,3425,3425,3415,1245
|
|
20230922,102100,1054666335,3430,3420,3430,3420,1281
|
|
20230922,102000,1050284200,3420,3430,3430,3405,4283
|
|
20230922,101900,1035675090,3430,3430,3445,3430,396
|
|
20230922,101800,1034316770,3435,3435,3435,3430,654
|
|
20230922,101700,1032073475,3435,3430,3435,3425,62
|
|
20230922,101600,1031860670,3430,3430,3435,3425,340
|
|
20230922,101500,1030695445,3435,3465,3465,3425,1270
|
|
20230922,101400,1026334570,3465,3460,3470,3410,9496
|
|
20230922,101300,993763845,3460,3465,3465,3460,361
|
|
20230922,101200,992514715,3470,3465,3470,3465,101
|
|
20230922,101100,992164740,3465,3465,3465,3465,12
|
|
20230922,101000,992123160,3465,3445,3465,3445,1413
|
|
20230922,100900,987251115,3465,3465,3465,3445,57
|
|
20230922,100800,987053890,3465,3445,3465,3440,704
|
|
20230922,100700,984629595,3440,3435,3440,3435,479
|
|
20230922,100600,982983105,3435,3450,3450,3435,518
|
|
20230922,100500,981199715,3445,3455,3470,3445,289
|
|
20230922,100400,980201945,3455,3460,3460,3450,511
|
|
20230922,100300,978436890,3465,3470,3470,3465,33
|
|
20230922,100200,978322445,3465,3470,3470,3465,127
|
|
20230922,100100,977881775,3470,3485,3485,3445,3996
|
|
20230922,100000,964047310,3490,3485,3490,3480,208
|
|
20230922,095900,963323270,3490,3490,3490,3485,11
|
|
20230922,095800,963284890,3490,3505,3510,3480,7562
|
|
20230922,095700,936897450,3510,3505,3510,3500,409
|
|
20230922,095600,935464055,3505,3510,3510,3505,715
|
|
20230922,095500,932957905,3505,3510,3515,3505,3771
|
|
20230922,095400,919736915,3515,3515,3515,3510,254
|
|
20230922,095300,918845175,3515,3515,3525,3515,384
|
|
20230922,095200,917494570,3515,3515,3525,3515,573
|
|
20230922,095100,915480230,3515,3530,3530,3515,1767
|
|
20230922,095000,909256295,3530,3530,3535,3530,304
|
|
20230922,094900,908183155,3530,3515,3530,3510,7005
|
|
20230922,094800,883516235,3515,3505,3515,3505,293
|
|
20230922,094700,882486360,3515,3515,3515,3495,2650
|
|
20230922,094600,873190815,3515,3515,3515,3495,1510
|
|
20230922,094500,867898800,3515,3510,3520,3510,635
|
|
20230922,094400,865667210,3515,3520,3525,3515,3084
|
|
20230922,094300,854807765,3520,3505,3520,3505,3384
|
|
20230922,094200,842919765,3510,3480,3510,3480,2156
|
|
20230922,094100,835369340,3475,3480,3485,3475,1893
|
|
20230922,094000,828788360,3480,3480,3480,3480,160
|
|
20230922,093900,828231560,3475,3500,3505,3475,1515
|
|
20230922,093800,822952450,3500,3480,3510,3480,3289
|
|
20230922,093700,811453765,3480,3485,3490,3480,575
|
|
20230922,093600,809451525,3490,3490,3490,3480,241
|
|
20230922,093500,808612635,3480,3475,3490,3470,1102
|
|
20230922,093400,804782610,3495,3485,3495,3470,1472
|
|
20230922,093300,799651600,3495,3475,3495,3475,1149
|
|
20230922,093200,795653750,3475,3475,3475,3470,3109
|
|
20230922,093100,784861380,3475,3460,3480,3460,995
|
|
20230922,093000,781409445,3460,3450,3460,3445,1581
|
|
20230922,092900,775942355,3455,3450,3455,3445,174
|
|
20230922,092800,775342645,3450,3455,3460,3450,137
|
|
20230922,092700,774868675,3455,3405,3460,3405,8195
|
|
20230922,092600,746869825,3405,3425,3425,3405,6695
|
|
20230922,092500,724033440,3425,3445,3445,3415,7001
|
|
20230922,092400,700048115,3445,3435,3445,3435,324
|
|
20230922,092300,698934150,3440,3425,3440,3425,764
|
|
20230922,092200,696315505,3415,3455,3455,3400,7799
|
|
20230922,092100,669654400,3455,3510,3510,3440,21862
|
|
20230922,092000,593403755,3510,3515,3515,3505,6141
|
|
20230922,091900,571863355,3515,3530,3530,3510,5289
|
|
20230922,091800,553272760,3530,3545,3545,3525,7716
|
|
20230922,091700,525986460,3545,3535,3545,3535,2043
|
|
20230922,091600,518754445,3540,3545,3545,3535,1191
|
|
20230922,091500,514539595,3550,3555,3555,3540,4721
|
|
20230922,091400,497797025,3565,3525,3565,3520,3360
|
|
20230922,091300,485932535,3535,3515,3535,3510,5794
|
|
20230922,091200,465544485,3520,3555,3560,3520,4973
|
|
20230922,091100,447926275,3555,3570,3575,3555,5093
|
|
20230922,091000,429776355,3560,3535,3575,3535,6092
|
|
20230922,090900,408148250,3530,3515,3535,3515,14009
|
|
20230922,090800,358715070,3505,3505,3515,3505,2049
|
|
20230922,090700,351520695,3500,3510,3515,3500,2193
|
|
20230922,090600,343830000,3505,3515,3525,3500,6741
|
|
20230922,090500,320170670,3500,3530,3530,3500,5199
|
|
20230922,090400,301884695,3525,3500,3525,3490,12427
|
|
20230922,090300,258418175,3515,3535,3535,3490,7355
|
|
20230922,090200,232652905,3535,3490,3535,3475,11365
|
|
20230922,090100,192920770,3490,3525,3525,3475,20708
|
|
20230922,090000,120290650,3520,3535,3550,3510,30752
|