586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184300,334097320,2310,2310,2310,2310,2958
|
|
20230922,184200,334097320,2310,2310,2310,2310,0
|
|
20230922,184100,334097320,2310,2310,2310,2310,0
|
|
20230922,184000,334097320,2310,2310,2310,2310,0
|
|
20230922,183900,334097320,2310,2310,2310,2310,0
|
|
20230922,183800,334097320,2310,2310,2310,2310,0
|
|
20230922,183700,334097320,2310,2310,2310,2310,0
|
|
20230922,183600,334097320,2310,2310,2310,2310,0
|
|
20230922,183500,334097320,2310,2310,2310,2310,0
|
|
20230922,183400,334097320,2310,2310,2310,2310,0
|
|
20230922,183300,334097320,2310,2310,2310,2310,0
|
|
20230922,183200,334097320,2310,2310,2310,2310,0
|
|
20230922,183100,334097320,2310,2310,2310,2310,0
|
|
20230922,183000,334097320,2310,2310,2310,2310,0
|
|
20230922,182900,334097320,2310,2310,2310,2310,0
|
|
20230922,182800,334097320,2310,2310,2310,2310,0
|
|
20230922,182700,334097320,2310,2310,2310,2310,0
|
|
20230922,182600,334097320,2310,2310,2310,2310,0
|
|
20230922,182500,334097320,2310,2310,2310,2310,0
|
|
20230922,182400,334097320,2310,2310,2310,2310,0
|
|
20230922,182300,334097320,2310,2310,2310,2310,0
|
|
20230922,182200,334097320,2310,2310,2310,2310,0
|
|
20230922,182100,334097320,2310,2310,2310,2310,0
|
|
20230922,182000,334097320,2310,2310,2310,2310,0
|
|
20230922,181900,334097320,2310,2310,2310,2310,0
|
|
20230922,181800,334097320,2310,2310,2310,2310,0
|
|
20230922,181700,334097320,2310,2310,2310,2310,0
|
|
20230922,181600,334097320,2310,2310,2310,2310,0
|
|
20230922,181500,334097320,2310,2310,2310,2310,0
|
|
20230922,181400,334097320,2310,2310,2310,2310,0
|
|
20230922,181300,334097320,2310,2310,2310,2310,2958
|
|
20230922,181200,334097320,2310,2310,2310,2310,0
|
|
20230922,181100,334097320,2310,2310,2310,2310,0
|
|
20230922,181000,334097320,2310,2310,2310,2310,0
|
|
20230922,180900,334097320,2310,2310,2310,2310,0
|
|
20230922,180800,334097320,2310,2310,2310,2310,0
|
|
20230922,180700,334097320,2310,2310,2310,2310,0
|
|
20230922,180600,334097320,2310,2310,2310,2310,0
|
|
20230922,180500,334097320,2310,2310,2310,2310,0
|
|
20230922,180400,334097320,2310,2310,2310,2310,0
|
|
20230922,180300,334097320,2310,2310,2310,2310,0
|
|
20230922,180200,334097320,2310,2310,2310,2310,0
|
|
20230922,180100,334097320,2310,2310,2310,2310,0
|
|
20230922,180000,334097320,2310,2310,2310,2310,0
|
|
20230922,175900,334097320,2310,2310,2310,2310,0
|
|
20230922,175800,334097320,2310,2310,2310,2310,0
|
|
20230922,175700,334097320,2310,2310,2310,2310,0
|
|
20230922,175600,334097320,2310,2310,2310,2310,0
|
|
20230922,175500,334097320,2310,2310,2310,2310,0
|
|
20230922,175400,334097320,2310,2310,2310,2310,0
|
|
20230922,175300,334097320,2310,2310,2310,2310,0
|
|
20230922,175200,334097320,2310,2310,2310,2310,0
|
|
20230922,175100,334097320,2310,2310,2310,2310,0
|
|
20230922,175000,334097320,2310,2310,2310,2310,0
|
|
20230922,174900,334097320,2310,2310,2310,2310,0
|
|
20230922,174800,334097320,2310,2310,2310,2310,0
|
|
20230922,174700,334097320,2310,2310,2310,2310,0
|
|
20230922,174600,334097320,2310,2310,2310,2310,0
|
|
20230922,174500,334097320,2310,2310,2310,2310,0
|
|
20230922,174400,334097320,2310,2310,2310,2310,0
|
|
20230922,174300,334097320,2310,2310,2310,2310,2958
|
|
20230922,174200,334097320,2310,2310,2310,2310,0
|
|
20230922,174100,334097320,2310,2310,2310,2310,0
|
|
20230922,174000,334097320,2310,2310,2310,2310,0
|
|
20230922,173900,334097320,2310,2310,2310,2310,0
|
|
20230922,173800,334097320,2310,2310,2310,2310,0
|
|
20230922,173700,334097320,2310,2310,2310,2310,0
|
|
20230922,173600,334097320,2310,2310,2310,2310,0
|
|
20230922,173500,334097320,2310,2310,2310,2310,0
|
|
20230922,173400,334097320,2310,2310,2310,2310,0
|
|
20230922,173300,334097320,2310,2310,2310,2310,0
|
|
20230922,173200,334097320,2310,2310,2310,2310,0
|
|
20230922,173100,334097320,2310,2310,2310,2310,0
|
|
20230922,173000,334097320,2310,2310,2310,2310,0
|
|
20230922,172900,334097320,2310,2310,2310,2310,0
|
|
20230922,172800,334097320,2310,2310,2310,2310,0
|
|
20230922,172700,334097320,2310,2310,2310,2310,0
|
|
20230922,172600,334097320,2310,2310,2310,2310,0
|
|
20230922,172500,334097320,2310,2310,2310,2310,0
|
|
20230922,172400,334097320,2310,2310,2310,2310,0
|
|
20230922,172300,334097320,2310,2310,2310,2310,0
|
|
20230922,172200,334097320,2310,2310,2310,2310,0
|
|
20230922,172100,334097320,2310,2310,2310,2310,0
|
|
20230922,172000,334097320,2310,2310,2310,2310,0
|
|
20230922,171900,334097320,2310,2310,2310,2310,0
|
|
20230922,171800,334097320,2310,2310,2310,2310,0
|
|
20230922,171700,334097320,2310,2310,2310,2310,0
|
|
20230922,171600,334097320,2310,2310,2310,2310,0
|
|
20230922,171500,334097320,2310,2310,2310,2310,0
|
|
20230922,171400,334097320,2310,2310,2310,2310,0
|
|
20230922,171300,334097320,2310,2310,2310,2310,2958
|
|
20230922,171200,334097320,2310,2310,2310,2310,0
|
|
20230922,171100,334097320,2310,2310,2310,2310,0
|
|
20230922,171000,334097320,2310,2310,2310,2310,0
|
|
20230922,170900,334097320,2310,2310,2310,2310,0
|
|
20230922,170800,334097320,2310,2310,2310,2310,0
|
|
20230922,170700,334097320,2310,2310,2310,2310,0
|
|
20230922,170600,334097320,2310,2310,2310,2310,0
|
|
20230922,170500,334097320,2310,2310,2310,2310,0
|
|
20230922,170400,334097320,2310,2310,2310,2310,0
|
|
20230922,170300,334097320,2310,2310,2310,2310,0
|
|
20230922,170200,334097320,2310,2310,2310,2310,0
|
|
20230922,170100,334097320,2310,2310,2310,2310,0
|
|
20230922,170000,334097320,2310,2310,2310,2310,0
|
|
20230922,165900,334097320,2310,2310,2310,2310,0
|
|
20230922,165800,334097320,2310,2310,2310,2310,0
|
|
20230922,165700,334097320,2310,2310,2310,2310,0
|
|
20230922,165600,334097320,2310,2310,2310,2310,0
|
|
20230922,165500,334097320,2310,2310,2310,2310,0
|
|
20230922,165400,334097320,2310,2310,2310,2310,0
|
|
20230922,165300,334097320,2310,2310,2310,2310,0
|
|
20230922,165200,334097320,2310,2310,2310,2310,0
|
|
20230922,165100,334097320,2310,2310,2310,2310,0
|
|
20230922,165000,334097320,2310,2310,2310,2310,0
|
|
20230922,164900,334097320,2310,2310,2310,2310,0
|
|
20230922,164800,334097320,2310,2310,2310,2310,0
|
|
20230922,164700,334097320,2310,2310,2310,2310,0
|
|
20230922,164600,334097320,2310,2310,2310,2310,0
|
|
20230922,164500,334097320,2310,2310,2310,2310,0
|
|
20230922,164400,334097320,2310,2310,2310,2310,0
|
|
20230922,164300,334097320,2310,2310,2310,2310,2958
|
|
20230922,164200,334097320,2310,2310,2310,2310,0
|
|
20230922,164100,334097320,2310,2310,2310,2310,0
|
|
20230922,164000,334097320,2310,2310,2310,2310,0
|
|
20230922,163900,334097320,2310,2310,2310,2310,0
|
|
20230922,163800,334097320,2310,2310,2310,2310,0
|
|
20230922,163700,334097320,2310,2310,2310,2310,0
|
|
20230922,163600,334097320,2310,2310,2310,2310,0
|
|
20230922,163500,334097320,2310,2310,2310,2310,0
|
|
20230922,163400,334097320,2310,2310,2310,2310,0
|
|
20230922,163300,334097320,2310,2310,2310,2310,0
|
|
20230922,163200,334097320,2310,2310,2310,2310,0
|
|
20230922,163100,334097320,2310,2310,2310,2310,0
|
|
20230922,163000,334097320,2310,2310,2310,2310,0
|
|
20230922,162900,334097320,2310,2310,2310,2310,0
|
|
20230922,162800,334097320,2310,2310,2310,2310,0
|
|
20230922,162700,334097320,2310,2310,2310,2310,0
|
|
20230922,162600,334097320,2310,2310,2310,2310,0
|
|
20230922,162500,334097320,2310,2310,2310,2310,0
|
|
20230922,162400,334097320,2310,2310,2310,2310,0
|
|
20230922,162300,334097320,2310,2310,2310,2310,0
|
|
20230922,162200,334097320,2310,2310,2310,2310,0
|
|
20230922,162100,334097320,2310,2310,2310,2310,0
|
|
20230922,162000,334097320,2310,2310,2310,2310,0
|
|
20230922,161900,334097320,2310,2310,2310,2310,0
|
|
20230922,161800,334097320,2310,2310,2310,2310,0
|
|
20230922,161700,334097320,2310,2310,2310,2310,0
|
|
20230922,161600,334097320,2310,2310,2310,2310,0
|
|
20230922,161500,334097320,2310,2310,2310,2310,0
|
|
20230922,161400,334097320,2310,2310,2310,2310,0
|
|
20230922,161300,334097320,2310,2310,2310,2310,2958
|
|
20230922,161200,334097320,2310,2310,2310,2310,0
|
|
20230922,161100,334097320,2310,2310,2310,2310,0
|
|
20230922,161000,334097320,2310,2310,2310,2310,0
|
|
20230922,160900,334097320,2310,2310,2310,2310,0
|
|
20230922,160800,334097320,2310,2310,2310,2310,0
|
|
20230922,160700,334097320,2310,2310,2310,2310,0
|
|
20230922,160600,334097320,2310,2310,2310,2310,0
|
|
20230922,160500,334097320,2310,2310,2310,2310,0
|
|
20230922,160400,334097320,2310,2310,2310,2310,0
|
|
20230922,160300,334097320,2310,2310,2310,2310,0
|
|
20230922,160200,334097320,2310,2310,2310,2310,0
|
|
20230922,160100,334097320,2310,2310,2310,2310,0
|
|
20230922,160000,334097320,2310,2310,2310,2310,0
|
|
20230922,155900,334097320,2310,2310,2310,2310,0
|
|
20230922,155800,334097320,2310,2310,2310,2310,0
|
|
20230922,155700,334097320,2310,2310,2310,2310,0
|
|
20230922,155600,334097320,2310,2310,2310,2310,0
|
|
20230922,155500,334097320,2310,2310,2310,2310,0
|
|
20230922,155400,334097320,2310,2310,2310,2310,0
|
|
20230922,155300,334097320,2310,2310,2310,2310,0
|
|
20230922,155200,334097320,2310,2310,2310,2310,0
|
|
20230922,155100,334097320,2310,2310,2310,2310,0
|
|
20230922,155000,334097320,2310,2310,2310,2310,0
|
|
20230922,154900,334097320,2310,2310,2310,2310,0
|
|
20230922,154800,334097320,2310,2310,2310,2310,0
|
|
20230922,154700,334097320,2310,2310,2310,2310,0
|
|
20230922,154600,334097320,2310,2310,2310,2310,0
|
|
20230922,154500,334097320,2310,2310,2310,2310,0
|
|
20230922,154400,334097320,2310,2310,2310,2310,0
|
|
20230922,154300,334097320,2310,2310,2310,2310,2958
|
|
20230922,154200,334097320,2310,2310,2310,2310,0
|
|
20230922,154100,334097320,2310,2310,2310,2310,0
|
|
20230922,154000,334097320,2310,2310,2310,2310,0
|
|
20230922,153900,334097320,2310,2310,2310,2310,0
|
|
20230922,153800,334097320,2310,2310,2310,2310,0
|
|
20230922,153700,334097320,2310,2310,2310,2310,0
|
|
20230922,153600,334097320,2310,2310,2310,2310,0
|
|
20230922,153500,334097320,2310,2310,2310,2310,0
|
|
20230922,153400,334097320,2310,2310,2310,2310,0
|
|
20230922,153300,334097320,2310,2310,2310,2310,0
|
|
20230922,153200,334097320,2310,2310,2310,2310,0
|
|
20230922,153100,334097320,2310,2310,2310,2310,0
|
|
20230922,153000,334097320,2310,2310,2310,2310,2958
|
|
20230922,152900,327264340,2325,2325,2325,2325,0
|
|
20230922,152800,327264340,2325,2325,2325,2325,0
|
|
20230922,152700,327264340,2325,2325,2325,2325,0
|
|
20230922,152600,327264340,2325,2325,2325,2325,0
|
|
20230922,152500,327264340,2325,2325,2325,2325,0
|
|
20230922,152400,327264340,2325,2325,2325,2325,0
|
|
20230922,152300,327264340,2325,2325,2325,2325,0
|
|
20230922,152200,327264340,2325,2325,2325,2325,0
|
|
20230922,152100,327264340,2325,2325,2325,2325,0
|
|
20230922,152000,327264340,2325,2325,2325,2325,0
|
|
20230922,151900,327264340,2325,2320,2325,2315,412
|
|
20230922,151800,326310420,2320,2320,2320,2320,594
|
|
20230922,151700,324932340,2320,2320,2320,2320,20
|
|
20230922,151600,324885940,2310,2310,2310,2310,415
|
|
20230922,151500,323927290,2310,2310,2310,2310,2373
|
|
20230922,151400,318445660,2310,2310,2310,2310,613
|
|
20230922,151300,317029630,2310,2310,2310,2310,320
|
|
20230922,151200,316290430,2320,2320,2320,2320,0
|
|
20230922,151100,316290430,2320,2310,2320,2310,596
|
|
20230922,151000,314913660,2305,2305,2305,2305,0
|
|
20230922,150900,314913660,2305,2310,2310,2305,268
|
|
20230922,150800,314295820,2310,2310,2310,2305,482
|
|
20230922,150700,313184700,2310,2310,2310,2310,1051
|
|
20230922,150600,310756890,2310,2310,2310,2310,0
|
|
20230922,150500,310756890,2310,2305,2310,2305,1364
|
|
20230922,150400,307612865,2310,2310,2310,2305,1365
|
|
20230922,150300,304466395,2310,2310,2310,2310,10
|
|
20230922,150200,304443295,2310,2310,2310,2310,50
|
|
20230922,150100,304327795,2310,2310,2310,2310,3
|
|
20230922,150000,304320865,2305,2305,2305,2305,1
|
|
20230922,145900,304318560,2305,2305,2305,2305,670
|
|
20230922,145800,302774210,2310,2310,2310,2310,200
|
|
20230922,145700,302312210,2310,2305,2310,2305,473
|
|
20230922,145600,301221940,2310,2310,2310,2310,51
|
|
20230922,145500,301104130,2310,2310,2310,2310,203
|
|
20230922,145400,300635200,2310,2310,2310,2310,200
|
|
20230922,145300,300173200,2305,2310,2310,2305,1103
|
|
20230922,145200,297630520,2310,2310,2310,2310,1000
|
|
20230922,145100,295320520,2310,2310,2310,2310,19
|
|
20230922,145000,295276630,2310,2310,2310,2310,51
|
|
20230922,144900,295158820,2310,2310,2310,2310,50
|
|
20230922,144800,295043320,2310,2310,2310,2310,10
|
|
20230922,144700,295020220,2310,2310,2310,2310,4485
|
|
20230922,144600,284659870,2310,2310,2310,2310,515
|
|
20230922,144500,283470220,2310,2310,2310,2310,1001
|
|
20230922,144400,281157910,2310,2315,2315,2310,925
|
|
20230922,144300,279021150,2310,2310,2310,2310,0
|
|
20230922,144200,279021150,2310,2310,2310,2310,100
|
|
20230922,144100,278790150,2310,2310,2310,2310,858
|
|
20230922,144000,276808170,2310,2310,2310,2310,308
|
|
20230922,143900,276096690,2310,2315,2315,2310,31
|
|
20230922,143800,276025075,2310,2310,2310,2310,240
|
|
20230922,143700,275470675,2315,2310,2315,2310,639
|
|
20230922,143600,273992035,2320,2320,2320,2320,500
|
|
20230922,143500,272832035,2315,2320,2320,2315,505
|
|
20230922,143400,271660460,2315,2315,2315,2315,1001
|
|
20230922,143300,269343145,2315,2315,2315,2315,10
|
|
20230922,143200,269319995,2315,2315,2315,2315,219
|
|
20230922,143100,268813010,2315,2315,2315,2315,0
|
|
20230922,143000,268813010,2315,2315,2315,2315,569
|
|
20230922,142900,267495775,2315,2315,2315,2315,0
|
|
20230922,142800,267495775,2315,2315,2315,2315,3431
|
|
20230922,142700,259553010,2315,2310,2315,2310,1024
|
|
20230922,142600,257187555,2310,2310,2310,2310,0
|
|
20230922,142500,257187555,2310,2310,2310,2310,0
|
|
20230922,142400,257187555,2310,2310,2310,2310,460
|
|
20230922,142300,256124955,2310,2315,2315,2310,501
|
|
20230922,142200,254967640,2310,2310,2310,2310,300
|
|
20230922,142100,254274640,2310,2310,2310,2310,1578
|
|
20230922,142000,250629460,2310,2310,2310,2310,173
|
|
20230922,141900,250229830,2310,2310,2310,2310,0
|
|
20230922,141800,250229830,2310,2310,2310,2310,858
|
|
20230922,141700,248247850,2315,2315,2315,2315,31
|
|
20230922,141600,248176085,2315,2315,2315,2315,0
|
|
20230922,141500,248176085,2315,2315,2315,2310,55
|
|
20230922,141400,248049010,2315,2315,2315,2315,0
|
|
20230922,141300,248049010,2315,2315,2315,2315,2350
|
|
20230922,141200,242608760,2315,2315,2315,2315,57
|
|
20230922,141100,242476805,2315,2315,2315,2315,917
|
|
20230922,141000,240353950,2315,2320,2320,2315,2052
|
|
20230922,140900,235597310,2320,2320,2320,2320,5
|
|
20230922,140800,235585710,2325,2325,2325,2325,0
|
|
20230922,140700,235585710,2325,2325,2325,2325,50
|
|
20230922,140600,235469460,2325,2325,2325,2325,0
|
|
20230922,140500,235469460,2325,2325,2325,2325,0
|
|
20230922,140400,235469460,2325,2325,2325,2325,0
|
|
20230922,140300,235469460,2325,2325,2325,2325,66
|
|
20230922,140200,235316010,2325,2325,2325,2325,488
|
|
20230922,140100,234181410,2330,2330,2330,2330,7
|
|
20230922,140000,234165100,2325,2325,2325,2325,0
|
|
20230922,135900,234165100,2325,2325,2325,2325,27
|
|
20230922,135800,234102325,2325,2325,2325,2325,88
|
|
20230922,135700,233897725,2325,2325,2325,2325,10
|
|
20230922,135600,233874475,2325,2325,2325,2325,50
|
|
20230922,135500,233758225,2325,2325,2325,2325,60
|
|
20230922,135400,233618725,2325,2320,2325,2320,126
|
|
20230922,135300,233325800,2325,2325,2325,2325,187
|
|
20230922,135200,232891025,2325,2325,2325,2325,38
|
|
20230922,135100,232802675,2325,2325,2325,2325,4
|
|
20230922,135000,232793375,2325,2325,2325,2325,0
|
|
20230922,134900,232793375,2325,2325,2325,2325,5
|
|
20230922,134800,232781750,2325,2325,2325,2325,0
|
|
20230922,134700,232781750,2325,2325,2325,2325,0
|
|
20230922,134600,232781750,2325,2325,2325,2325,48
|
|
20230922,134500,232670150,2325,2325,2325,2325,0
|
|
20230922,134400,232670150,2325,2325,2325,2325,0
|
|
20230922,134300,232670150,2325,2325,2325,2325,0
|
|
20230922,134200,232670150,2325,2325,2325,2325,0
|
|
20230922,134100,232670150,2325,2325,2325,2325,5
|
|
20230922,134000,232658525,2325,2325,2325,2325,38
|
|
20230922,133900,232570175,2325,2325,2325,2325,0
|
|
20230922,133800,232570175,2325,2325,2325,2325,0
|
|
20230922,133700,232570175,2325,2325,2325,2325,0
|
|
20230922,133600,232570175,2325,2325,2325,2325,0
|
|
20230922,133500,232570175,2325,2325,2325,2325,5
|
|
20230922,133400,232558550,2325,2325,2325,2325,0
|
|
20230922,133300,232558550,2325,2325,2325,2325,7
|
|
20230922,133200,232542275,2325,2325,2325,2325,0
|
|
20230922,133100,232542275,2325,2325,2325,2325,0
|
|
20230922,133000,232542275,2325,2325,2325,2325,261
|
|
20230922,132900,231935450,2325,2330,2330,2325,2385
|
|
20230922,132800,226380055,2330,2335,2335,2330,173
|
|
20230922,132700,225976725,2340,2335,2340,2335,1755
|
|
20230922,132600,221870255,2340,2340,2340,2340,0
|
|
20230922,132500,221870255,2340,2340,2340,2340,0
|
|
20230922,132400,221870255,2340,2340,2340,2340,0
|
|
20230922,132300,221870255,2340,2340,2340,2340,0
|
|
20230922,132200,221870255,2340,2340,2340,2340,210
|
|
20230922,132100,221378855,2345,2345,2345,2345,106
|
|
20230922,132000,221130285,2345,2345,2345,2345,1
|
|
20230922,131900,221127940,2345,2345,2345,2345,2
|
|
20230922,131800,221123250,2345,2345,2345,2345,0
|
|
20230922,131700,221123250,2345,2345,2345,2345,1
|
|
20230922,131600,221120905,2335,2335,2335,2335,1
|
|
20230922,131500,221118570,2340,2340,2340,2340,7259
|
|
20230922,131400,204132510,2340,2340,2340,2340,51
|
|
20230922,131300,204013170,2345,2345,2345,2345,250
|
|
20230922,131200,203426920,2345,2345,2345,2345,405
|
|
20230922,131100,202477195,2350,2350,2350,2350,0
|
|
20230922,131000,202477195,2350,2345,2350,2345,7
|
|
20230922,130900,202460775,2345,2345,2345,2345,1894
|
|
20230922,130800,198019345,2345,2345,2345,2345,500
|
|
20230922,130700,196846845,2345,2345,2345,2345,378
|
|
20230922,130600,195960435,2350,2350,2350,2350,0
|
|
20230922,130500,195960435,2350,2350,2350,2350,0
|
|
20230922,130400,195960435,2350,2350,2350,2350,297
|
|
20230922,130300,195262485,2350,2350,2350,2350,0
|
|
20230922,130200,195262485,2350,2350,2350,2350,0
|
|
20230922,130100,195262485,2350,2350,2350,2350,1
|
|
20230922,130000,195260135,2345,2350,2350,2345,1001
|
|
20230922,125900,192912785,2345,2345,2345,2345,0
|
|
20230922,125800,192912785,2345,2345,2345,2345,928
|
|
20230922,125700,190736625,2345,2345,2345,2345,0
|
|
20230922,125600,190736625,2345,2345,2345,2345,0
|
|
20230922,125500,190736625,2345,2345,2345,2345,0
|
|
20230922,125400,190736625,2345,2345,2345,2345,482
|
|
20230922,125300,189606335,2350,2350,2350,2350,0
|
|
20230922,125200,189606335,2350,2350,2350,2350,10
|
|
20230922,125100,189582835,2345,2345,2345,2345,10
|
|
20230922,125000,189559385,2350,2350,2350,2350,0
|
|
20230922,124900,189559385,2350,2350,2350,2350,22
|
|
20230922,124800,189507685,2350,2350,2350,2350,0
|
|
20230922,124700,189507685,2350,2350,2350,2350,5
|
|
20230922,124600,189495935,2350,2350,2350,2350,10
|
|
20230922,124500,189472435,2350,2350,2350,2350,0
|
|
20230922,124400,189472435,2350,2350,2350,2350,0
|
|
20230922,124300,189472435,2350,2350,2350,2350,0
|
|
20230922,124200,189472435,2350,2350,2350,2350,0
|
|
20230922,124100,189472435,2350,2350,2350,2350,0
|
|
20230922,124000,189472435,2350,2350,2350,2350,1
|
|
20230922,123900,189470085,2355,2355,2355,2355,0
|
|
20230922,123800,189470085,2355,2355,2355,2355,0
|
|
20230922,123700,189470085,2355,2355,2355,2355,0
|
|
20230922,123600,189470085,2355,2355,2355,2355,0
|
|
20230922,123500,189470085,2355,2355,2355,2355,72
|
|
20230922,123400,189300525,2350,2350,2350,2350,0
|
|
20230922,123300,189300525,2350,2350,2350,2350,0
|
|
20230922,123200,189300525,2350,2350,2350,2350,983
|
|
20230922,123100,186990475,2345,2345,2345,2345,0
|
|
20230922,123000,186990475,2345,2345,2345,2345,30
|
|
20230922,122900,186920125,2355,2355,2355,2355,0
|
|
20230922,122800,186920125,2355,2355,2355,2355,0
|
|
20230922,122700,186920125,2355,2355,2355,2355,0
|
|
20230922,122600,186920125,2355,2355,2355,2355,332
|
|
20230922,122500,186138265,2350,2350,2350,2350,10
|
|
20230922,122400,186114765,2355,2355,2355,2355,0
|
|
20230922,122300,186114765,2355,2355,2355,2355,0
|
|
20230922,122200,186114765,2355,2355,2355,2355,0
|
|
20230922,122100,186114765,2355,2355,2355,2355,0
|
|
20230922,122000,186114765,2355,2355,2355,2355,0
|
|
20230922,121900,186114765,2355,2355,2355,2355,0
|
|
20230922,121800,186114765,2355,2355,2355,2355,565
|
|
20230922,121700,184784190,2355,2355,2355,2355,0
|
|
20230922,121600,184784190,2355,2355,2355,2355,0
|
|
20230922,121500,184784190,2355,2350,2355,2350,11
|
|
20230922,121400,184758335,2355,2355,2355,2355,0
|
|
20230922,121300,184758335,2355,2355,2355,2355,0
|
|
20230922,121200,184758335,2355,2355,2355,2355,1
|
|
20230922,121100,184755980,2350,2355,2355,2350,354
|
|
20230922,121000,183924075,2350,2350,2350,2350,0
|
|
20230922,120900,183924075,2350,2350,2350,2350,0
|
|
20230922,120800,183924075,2350,2350,2350,2350,0
|
|
20230922,120700,183924075,2350,2350,2350,2350,0
|
|
20230922,120600,183924075,2350,2350,2350,2350,0
|
|
20230922,120500,183924075,2350,2350,2350,2350,0
|
|
20230922,120400,183924075,2350,2350,2350,2350,0
|
|
20230922,120300,183924075,2350,2350,2350,2350,4300
|
|
20230922,120200,173819075,2350,2350,2350,2350,1
|
|
20230922,120100,173816725,2350,2350,2350,2350,0
|
|
20230922,120000,173816725,2350,2350,2350,2350,36
|
|
20230922,115900,173732125,2340,2340,2340,2340,0
|
|
20230922,115800,173732125,2340,2340,2340,2340,10
|
|
20230922,115700,173708725,2350,2350,2350,2350,0
|
|
20230922,115600,173708725,2350,2350,2350,2350,2
|
|
20230922,115500,173704025,2350,2350,2350,2350,0
|
|
20230922,115400,173704025,2350,2350,2350,2350,0
|
|
20230922,115300,173704025,2350,2350,2350,2350,4364
|
|
20230922,115200,163448625,2350,2350,2350,2350,1845
|
|
20230922,115100,159112875,2355,2355,2355,2355,0
|
|
20230922,115000,159112875,2355,2355,2355,2355,0
|
|
20230922,114900,159112875,2355,2355,2355,2355,575
|
|
20230922,114800,157758750,2355,2355,2355,2355,0
|
|
20230922,114700,157758750,2355,2355,2355,2355,520
|
|
20230922,114600,156534150,2355,2355,2355,2355,136
|
|
20230922,114500,156213870,2355,2355,2355,2355,2463
|
|
20230922,114400,150413505,2355,2350,2355,2350,850
|
|
20230922,114300,148413405,2355,2355,2355,2355,63
|
|
20230922,114200,148265040,2355,2355,2355,2355,500
|
|
20230922,114100,147087540,2355,2355,2355,2355,2003
|
|
20230922,114000,142370475,2350,2350,2350,2350,483
|
|
20230922,113900,141235425,2350,2350,2350,2350,513
|
|
20230922,113800,140029875,2350,2350,2350,2350,0
|
|
20230922,113700,140029875,2350,2350,2350,2350,2255
|
|
20230922,113600,134730625,2350,2350,2350,2350,0
|
|
20230922,113500,134730625,2350,2350,2350,2350,0
|
|
20230922,113400,134730625,2350,2350,2350,2350,0
|
|
20230922,113300,134730625,2350,2350,2350,2350,2
|
|
20230922,113200,134725925,2350,2335,2350,2330,1001
|
|
20230922,113100,132392575,2340,2340,2340,2340,0
|
|
20230922,113000,132392575,2340,2340,2340,2340,0
|
|
20230922,112900,132392575,2340,2340,2340,2340,5
|
|
20230922,112800,132380875,2350,2350,2350,2345,473
|
|
20230922,112700,131269575,2350,2340,2350,2340,51
|
|
20230922,112600,131150215,2340,2340,2340,2340,50
|
|
20230922,112500,131033215,2340,2340,2340,2340,1
|
|
20230922,112400,131030875,2330,2330,2330,2330,0
|
|
20230922,112300,131030875,2330,2330,2330,2330,169
|
|
20230922,112200,130637105,2335,2335,2335,2335,225
|
|
20230922,112100,130111730,2335,2335,2335,2335,0
|
|
20230922,112000,130111730,2335,2335,2335,2335,0
|
|
20230922,111900,130111730,2335,2335,2335,2335,0
|
|
20230922,111800,130111730,2335,2335,2335,2335,0
|
|
20230922,111700,130111730,2335,2335,2335,2335,20
|
|
20230922,111600,130065030,2335,2335,2335,2335,100
|
|
20230922,111500,129831530,2335,2335,2335,2335,274
|
|
20230922,111400,129191740,2330,2330,2330,2330,0
|
|
20230922,111300,129191740,2330,2330,2330,2330,0
|
|
20230922,111200,129191740,2330,2340,2340,2330,538
|
|
20230922,111100,127937900,2340,2340,2340,2340,550
|
|
20230922,111000,126650900,2335,2335,2335,2335,0
|
|
20230922,110900,126650900,2335,2335,2335,2335,0
|
|
20230922,110800,126650900,2335,2335,2335,2335,0
|
|
20230922,110700,126650900,2335,2335,2335,2335,0
|
|
20230922,110600,126650900,2335,2335,2335,2335,3
|
|
20230922,110500,126643895,2340,2340,2340,2340,0
|
|
20230922,110400,126643895,2340,2340,2340,2340,2
|
|
20230922,110300,126639215,2335,2335,2335,2335,3
|
|
20230922,110200,126632210,2335,2335,2335,2335,3
|
|
20230922,110100,126625205,2340,2340,2340,2340,0
|
|
20230922,110000,126625205,2340,2340,2340,2340,5
|
|
20230922,105900,126613505,2340,2335,2340,2335,4
|
|
20230922,105800,126604155,2335,2335,2335,2335,2
|
|
20230922,105700,126599485,2335,2335,2335,2335,0
|
|
20230922,105600,126599485,2335,2335,2335,2335,10
|
|
20230922,105500,126576135,2335,2335,2335,2335,20
|
|
20230922,105400,126529435,2335,2340,2340,2335,15
|
|
20230922,105300,126494360,2340,2340,2340,2335,4
|
|
20230922,105200,126485005,2335,2335,2335,2335,0
|
|
20230922,105100,126485005,2335,2335,2335,2335,62
|
|
20230922,105000,126340235,2335,2340,2340,2335,334
|
|
20230922,104900,125559175,2335,2335,2335,2335,169
|
|
20230922,104800,125164560,2325,2325,2325,2325,0
|
|
20230922,104700,125164560,2325,2335,2335,2325,101
|
|
20230922,104600,124929475,2330,2330,2330,2330,18
|
|
20230922,104500,124887535,2330,2330,2330,2330,1
|
|
20230922,104400,124885205,2325,2325,2325,2325,0
|
|
20230922,104300,124885205,2325,2325,2325,2325,3
|
|
20230922,104200,124878230,2325,2325,2325,2325,0
|
|
20230922,104100,124878230,2325,2330,2330,2325,300
|
|
20230922,104000,124180430,2330,2330,2330,2330,0
|
|
20230922,103900,124180430,2330,2330,2330,2330,0
|
|
20230922,103800,124180430,2330,2330,2330,2330,0
|
|
20230922,103700,124180430,2330,2330,2330,2330,31
|
|
20230922,103600,124108200,2335,2340,2340,2335,775
|
|
20230922,103500,122298570,2335,2335,2335,2335,869
|
|
20230922,103400,120269455,2330,2330,2330,2330,0
|
|
20230922,103300,120269455,2330,2330,2330,2330,0
|
|
20230922,103200,120269455,2330,2330,2330,2330,150
|
|
20230922,103100,119919955,2330,2330,2330,2330,0
|
|
20230922,103000,119919955,2330,2330,2330,2330,200
|
|
20230922,102900,119453955,2325,2325,2325,2325,0
|
|
20230922,102800,119453955,2325,2325,2325,2325,3
|
|
20230922,102700,119446980,2325,2325,2325,2325,12
|
|
20230922,102600,119419080,2325,2325,2325,2325,46
|
|
20230922,102500,119312130,2325,2320,2325,2315,2641
|
|
20230922,102400,113185570,2320,2320,2320,2320,0
|
|
20230922,102300,113185570,2320,2320,2320,2320,0
|
|
20230922,102200,113185570,2320,2320,2320,2320,0
|
|
20230922,102100,113185570,2320,2320,2320,2320,2
|
|
20230922,102000,113180930,2320,2320,2320,2320,0
|
|
20230922,101900,113180930,2320,2320,2320,2320,501
|
|
20230922,101800,112018610,2320,2320,2320,2320,0
|
|
20230922,101700,112018610,2320,2320,2320,2320,78
|
|
20230922,101600,111837650,2320,2320,2320,2320,0
|
|
20230922,101500,111837650,2320,2320,2320,2320,0
|
|
20230922,101400,111837650,2320,2320,2320,2320,50
|
|
20230922,101300,111721650,2320,2320,2320,2320,0
|
|
20230922,101200,111721650,2320,2320,2320,2320,0
|
|
20230922,101100,111721650,2320,2320,2320,2320,0
|
|
20230922,101000,111721650,2320,2320,2320,2320,10
|
|
20230922,100900,111698450,2320,2320,2320,2320,43
|
|
20230922,100800,111598690,2320,2320,2320,2320,10
|
|
20230922,100700,111575490,2320,2320,2320,2320,60
|
|
20230922,100600,111436290,2320,2320,2320,2320,40
|
|
20230922,100500,111343490,2320,2320,2320,2320,0
|
|
20230922,100400,111343490,2320,2320,2320,2320,0
|
|
20230922,100300,111343490,2320,2320,2320,2320,0
|
|
20230922,100200,111343490,2320,2320,2320,2320,50
|
|
20230922,100100,111227490,2315,2315,2315,2315,0
|
|
20230922,100000,111227490,2315,2330,2330,2315,1221
|
|
20230922,095900,108397195,2320,2320,2320,2320,275
|
|
20230922,095800,107759195,2320,2325,2325,2320,300
|
|
20230922,095700,107062895,2335,2325,2335,2325,60
|
|
20230922,095600,106923325,2335,2335,2335,2335,0
|
|
20230922,095500,106923325,2335,2340,2340,2335,221
|
|
20230922,095400,106406225,2340,2320,2340,2320,5787
|
|
20230922,095300,92980365,2325,2325,2325,2325,0
|
|
20230922,095200,92980365,2325,2325,2325,2325,1537
|
|
20230922,095100,89406840,2325,2350,2350,2325,1201
|
|
20230922,095000,86610775,2335,2335,2335,2335,0
|
|
20230922,094900,86610775,2335,2335,2335,2335,250
|
|
20230922,094800,86027025,2335,2335,2335,2335,0
|
|
20230922,094700,86027025,2335,2335,2335,2335,0
|
|
20230922,094600,86027025,2335,2335,2335,2335,0
|
|
20230922,094500,86027025,2335,2335,2335,2335,0
|
|
20230922,094400,86027025,2335,2335,2335,2335,0
|
|
20230922,094300,86027025,2335,2335,2335,2335,107
|
|
20230922,094200,85777180,2335,2335,2335,2335,0
|
|
20230922,094100,85777180,2335,2335,2335,2335,0
|
|
20230922,094000,85777180,2335,2340,2340,2335,816
|
|
20230922,093900,83869230,2340,2345,2345,2340,200
|
|
20230922,093800,83401185,2355,2345,2355,2345,192
|
|
20230922,093700,82950935,2345,2345,2345,2345,7
|
|
20230922,093600,82934520,2345,2345,2345,2345,2
|
|
20230922,093500,82929830,2345,2345,2345,2345,400
|
|
20230922,093400,81991830,2345,2345,2345,2345,4
|
|
20230922,093300,81982450,2345,2345,2345,2345,289
|
|
20230922,093200,81304745,2345,2345,2345,2340,103
|
|
20230922,093100,81063215,2355,2335,2355,2335,403
|
|
20230922,093000,80122150,2335,2355,2355,2335,1264
|
|
20230922,092900,77155770,2330,2330,2330,2330,942
|
|
20230922,092800,74960910,2330,2330,2330,2330,101
|
|
20230922,092700,74725580,2330,2335,2340,2330,1370
|
|
20230922,092600,71524730,2340,2340,2340,2340,302
|
|
20230922,092500,70818050,2340,2350,2355,2340,187
|
|
20230922,092400,70378350,2355,2355,2355,2355,0
|
|
20230922,092300,70378350,2355,2350,2360,2350,484
|
|
20230922,092200,69238700,2345,2345,2345,2345,200
|
|
20230922,092100,68769700,2335,2335,2335,2335,0
|
|
20230922,092000,68769700,2335,2335,2340,2335,514
|
|
20230922,091900,67569505,2335,2335,2335,2335,85
|
|
20230922,091800,67371030,2330,2330,2330,2330,4
|
|
20230922,091700,67361710,2330,2330,2330,2330,885
|
|
20230922,091600,65299660,2330,2340,2340,2330,5315
|
|
20230922,091500,52893710,2340,2330,2340,2330,4886
|
|
20230922,091400,41501170,2330,2330,2330,2330,1677
|
|
20230922,091300,37593760,2330,2330,2330,2330,981
|
|
20230922,091200,35308030,2335,2335,2335,2330,1671
|
|
20230922,091100,31413575,2335,2345,2345,2335,1962
|
|
20230922,091000,26812725,2345,2340,2345,2330,1499
|
|
20230922,090900,23313610,2335,2335,2335,2335,55
|
|
20230922,090800,23185185,2320,2320,2320,2320,0
|
|
20230922,090700,23185185,2320,2320,2320,2320,0
|
|
20230922,090600,23185185,2320,2320,2320,2320,141
|
|
20230922,090500,22858065,2320,2325,2325,2320,1579
|
|
20230922,090400,19193200,2320,2320,2320,2320,0
|
|
20230922,090300,19193200,2320,2320,2320,2320,501
|
|
20230922,090200,18030880,2330,2330,2335,2330,2380
|
|
20230922,090100,12480185,2320,2325,2325,2320,472
|
|
20230922,090000,11384285,2315,2315,2315,2315,4741
|