619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191600,388889260,3760,3760,3760,3760,2426
|
|
20230905,191500,388889260,3760,3760,3760,3760,0
|
|
20230905,191400,388889260,3760,3760,3760,3760,0
|
|
20230905,191300,388889260,3760,3760,3760,3760,0
|
|
20230905,191200,388889260,3760,3760,3760,3760,0
|
|
20230905,191100,388889260,3760,3760,3760,3760,0
|
|
20230905,191000,388889260,3760,3760,3760,3760,0
|
|
20230905,190900,388889260,3760,3760,3760,3760,0
|
|
20230905,190800,388889260,3760,3760,3760,3760,0
|
|
20230905,190700,388889260,3760,3760,3760,3760,0
|
|
20230905,190600,388889260,3760,3760,3760,3760,0
|
|
20230905,190500,388889260,3760,3760,3760,3760,0
|
|
20230905,190400,388889260,3760,3760,3760,3760,0
|
|
20230905,190300,388889260,3760,3760,3760,3760,0
|
|
20230905,190200,388889260,3760,3760,3760,3760,0
|
|
20230905,190100,388889260,3760,3760,3760,3760,0
|
|
20230905,190000,388889260,3760,3760,3760,3760,0
|
|
20230905,185900,388889260,3760,3760,3760,3760,0
|
|
20230905,185800,388889260,3760,3760,3760,3760,0
|
|
20230905,185700,388889260,3760,3760,3760,3760,0
|
|
20230905,185600,388889260,3760,3760,3760,3760,0
|
|
20230905,185500,388889260,3760,3760,3760,3760,0
|
|
20230905,185400,388889260,3760,3760,3760,3760,0
|
|
20230905,185300,388889260,3760,3760,3760,3760,0
|
|
20230905,185200,388889260,3760,3760,3760,3760,0
|
|
20230905,185100,388889260,3760,3760,3760,3760,0
|
|
20230905,185000,388889260,3760,3760,3760,3760,0
|
|
20230905,184900,388889260,3760,3760,3760,3760,0
|
|
20230905,184800,388889260,3760,3760,3760,3760,0
|
|
20230905,184700,388889260,3760,3760,3760,3760,0
|
|
20230905,184600,388889260,3760,3760,3760,3760,2426
|
|
20230905,184500,388889260,3760,3760,3760,3760,0
|
|
20230905,184400,388889260,3760,3760,3760,3760,0
|
|
20230905,184300,388889260,3760,3760,3760,3760,0
|
|
20230905,184200,388889260,3760,3760,3760,3760,0
|
|
20230905,184100,388889260,3760,3760,3760,3760,0
|
|
20230905,184000,388889260,3760,3760,3760,3760,0
|
|
20230905,183900,388889260,3760,3760,3760,3760,0
|
|
20230905,183800,388889260,3760,3760,3760,3760,0
|
|
20230905,183700,388889260,3760,3760,3760,3760,0
|
|
20230905,183600,388889260,3760,3760,3760,3760,0
|
|
20230905,183500,388889260,3760,3760,3760,3760,0
|
|
20230905,183400,388889260,3760,3760,3760,3760,0
|
|
20230905,183300,388889260,3760,3760,3760,3760,0
|
|
20230905,183200,388889260,3760,3760,3760,3760,0
|
|
20230905,183100,388889260,3760,3760,3760,3760,0
|
|
20230905,183000,388889260,3760,3760,3760,3760,0
|
|
20230905,182900,388889260,3760,3760,3760,3760,0
|
|
20230905,182800,388889260,3760,3760,3760,3760,0
|
|
20230905,182700,388889260,3760,3760,3760,3760,0
|
|
20230905,182600,388889260,3760,3760,3760,3760,0
|
|
20230905,182500,388889260,3760,3760,3760,3760,0
|
|
20230905,182400,388889260,3760,3760,3760,3760,0
|
|
20230905,182300,388889260,3760,3760,3760,3760,0
|
|
20230905,182200,388889260,3760,3760,3760,3760,0
|
|
20230905,182100,388889260,3760,3760,3760,3760,0
|
|
20230905,182000,388889260,3760,3760,3760,3760,0
|
|
20230905,181900,388889260,3760,3760,3760,3760,0
|
|
20230905,181800,388889260,3760,3760,3760,3760,0
|
|
20230905,181700,388889260,3760,3760,3760,3760,0
|
|
20230905,181600,388889260,3760,3760,3760,3760,2426
|
|
20230905,181500,388889260,3760,3760,3760,3760,0
|
|
20230905,181400,388889260,3760,3760,3760,3760,0
|
|
20230905,181300,388889260,3760,3760,3760,3760,0
|
|
20230905,181200,388889260,3760,3760,3760,3760,0
|
|
20230905,181100,388889260,3760,3760,3760,3760,0
|
|
20230905,181000,388889260,3760,3760,3760,3760,0
|
|
20230905,180900,388889260,3760,3760,3760,3760,0
|
|
20230905,180800,388889260,3760,3760,3760,3760,0
|
|
20230905,180700,388889260,3760,3760,3760,3760,0
|
|
20230905,180600,388889260,3760,3760,3760,3760,0
|
|
20230905,180500,388889260,3760,3760,3760,3760,0
|
|
20230905,180400,388889260,3760,3760,3760,3760,0
|
|
20230905,180300,388889260,3760,3760,3760,3760,0
|
|
20230905,180200,388889260,3760,3760,3760,3760,0
|
|
20230905,180100,388889260,3760,3760,3760,3760,0
|
|
20230905,180000,388889260,3760,3760,3760,3760,0
|
|
20230905,175900,388889260,3760,3760,3760,3760,0
|
|
20230905,175800,388889260,3760,3760,3760,3760,0
|
|
20230905,175700,388889260,3760,3760,3760,3760,0
|
|
20230905,175600,388889260,3760,3760,3760,3760,0
|
|
20230905,175500,388889260,3760,3760,3760,3760,0
|
|
20230905,175400,388889260,3760,3760,3760,3760,0
|
|
20230905,175300,388889260,3760,3760,3760,3760,0
|
|
20230905,175200,388889260,3760,3760,3760,3760,0
|
|
20230905,175100,388889260,3760,3760,3760,3760,0
|
|
20230905,175000,388889260,3760,3760,3760,3760,0
|
|
20230905,174900,388889260,3760,3760,3760,3760,0
|
|
20230905,174800,388889260,3760,3760,3760,3760,0
|
|
20230905,174700,388889260,3760,3760,3760,3760,0
|
|
20230905,174600,388889260,3760,3760,3760,3760,2426
|
|
20230905,174500,388889260,3760,3760,3760,3760,0
|
|
20230905,174400,388889260,3760,3760,3760,3760,0
|
|
20230905,174300,388889260,3760,3760,3760,3760,0
|
|
20230905,174200,388889260,3760,3760,3760,3760,0
|
|
20230905,174100,388889260,3760,3760,3760,3760,0
|
|
20230905,174000,388889260,3760,3760,3760,3760,0
|
|
20230905,173900,388889260,3760,3760,3760,3760,0
|
|
20230905,173800,388889260,3760,3760,3760,3760,0
|
|
20230905,173700,388889260,3760,3760,3760,3760,0
|
|
20230905,173600,388889260,3760,3760,3760,3760,0
|
|
20230905,173500,388889260,3760,3760,3760,3760,0
|
|
20230905,173400,388889260,3760,3760,3760,3760,0
|
|
20230905,173300,388889260,3760,3760,3760,3760,0
|
|
20230905,173200,388889260,3760,3760,3760,3760,0
|
|
20230905,173100,388889260,3760,3760,3760,3760,0
|
|
20230905,173000,388889260,3760,3760,3760,3760,0
|
|
20230905,172900,388889260,3760,3760,3760,3760,0
|
|
20230905,172800,388889260,3760,3760,3760,3760,0
|
|
20230905,172700,388889260,3760,3760,3760,3760,0
|
|
20230905,172600,388889260,3760,3760,3760,3760,0
|
|
20230905,172500,388889260,3760,3760,3760,3760,0
|
|
20230905,172400,388889260,3760,3760,3760,3760,0
|
|
20230905,172300,388889260,3760,3760,3760,3760,0
|
|
20230905,172200,388889260,3760,3760,3760,3760,0
|
|
20230905,172100,388889260,3760,3760,3760,3760,0
|
|
20230905,172000,388889260,3760,3760,3760,3760,0
|
|
20230905,171900,388889260,3760,3760,3760,3760,0
|
|
20230905,171800,388889260,3760,3760,3760,3760,0
|
|
20230905,171700,388889260,3760,3760,3760,3760,0
|
|
20230905,171600,388889260,3760,3760,3760,3760,2426
|
|
20230905,171500,388889260,3760,3760,3760,3760,0
|
|
20230905,171400,388889260,3760,3760,3760,3760,0
|
|
20230905,171300,388889260,3760,3760,3760,3760,0
|
|
20230905,171200,388889260,3760,3760,3760,3760,0
|
|
20230905,171100,388889260,3760,3760,3760,3760,0
|
|
20230905,171000,388889260,3760,3760,3760,3760,0
|
|
20230905,170900,388889260,3760,3760,3760,3760,0
|
|
20230905,170800,388889260,3760,3760,3760,3760,0
|
|
20230905,170700,388889260,3760,3760,3760,3760,0
|
|
20230905,170600,388889260,3760,3760,3760,3760,0
|
|
20230905,170500,388889260,3760,3760,3760,3760,0
|
|
20230905,170400,388889260,3760,3760,3760,3760,0
|
|
20230905,170300,388889260,3760,3760,3760,3760,0
|
|
20230905,170200,388889260,3760,3760,3760,3760,0
|
|
20230905,170100,388889260,3760,3760,3760,3760,0
|
|
20230905,170000,388889260,3760,3760,3760,3760,0
|
|
20230905,165900,388889260,3760,3760,3760,3760,0
|
|
20230905,165800,388889260,3760,3760,3760,3760,0
|
|
20230905,165700,388889260,3760,3760,3760,3760,0
|
|
20230905,165600,388889260,3760,3760,3760,3760,0
|
|
20230905,165500,388889260,3760,3760,3760,3760,0
|
|
20230905,165400,388889260,3760,3760,3760,3760,0
|
|
20230905,165300,388889260,3760,3760,3760,3760,0
|
|
20230905,165200,388889260,3760,3760,3760,3760,0
|
|
20230905,165100,388889260,3760,3760,3760,3760,0
|
|
20230905,165000,388889260,3760,3760,3760,3760,0
|
|
20230905,164900,388889260,3760,3760,3760,3760,0
|
|
20230905,164800,388889260,3760,3760,3760,3760,0
|
|
20230905,164700,388889260,3760,3760,3760,3760,0
|
|
20230905,164600,388889260,3760,3760,3760,3760,2426
|
|
20230905,164500,388889260,3760,3760,3760,3760,0
|
|
20230905,164400,388889260,3760,3760,3760,3760,0
|
|
20230905,164300,388889260,3760,3760,3760,3760,0
|
|
20230905,164200,388889260,3760,3760,3760,3760,0
|
|
20230905,164100,388889260,3760,3760,3760,3760,0
|
|
20230905,164000,388889260,3760,3760,3760,3760,0
|
|
20230905,163900,388889260,3760,3760,3760,3760,0
|
|
20230905,163800,388889260,3760,3760,3760,3760,0
|
|
20230905,163700,388889260,3760,3760,3760,3760,0
|
|
20230905,163600,388889260,3760,3760,3760,3760,0
|
|
20230905,163500,388889260,3760,3760,3760,3760,0
|
|
20230905,163400,388889260,3760,3760,3760,3760,0
|
|
20230905,163300,388889260,3760,3760,3760,3760,0
|
|
20230905,163200,388889260,3760,3760,3760,3760,0
|
|
20230905,163100,388889260,3760,3760,3760,3760,0
|
|
20230905,163000,388889260,3760,3760,3760,3760,0
|
|
20230905,162900,388889260,3760,3760,3760,3760,0
|
|
20230905,162800,388889260,3760,3760,3760,3760,0
|
|
20230905,162700,388889260,3760,3760,3760,3760,0
|
|
20230905,162600,388889260,3760,3760,3760,3760,0
|
|
20230905,162500,388889260,3760,3760,3760,3760,0
|
|
20230905,162400,388889260,3760,3760,3760,3760,0
|
|
20230905,162300,388889260,3760,3760,3760,3760,0
|
|
20230905,162200,388889260,3760,3760,3760,3760,0
|
|
20230905,162100,388889260,3760,3760,3760,3760,0
|
|
20230905,162000,388889260,3760,3760,3760,3760,0
|
|
20230905,161900,388889260,3760,3760,3760,3760,0
|
|
20230905,161800,388889260,3760,3760,3760,3760,0
|
|
20230905,161700,388889260,3760,3760,3760,3760,0
|
|
20230905,161600,388889260,3760,3760,3760,3760,2426
|
|
20230905,161500,388889260,3760,3760,3760,3760,0
|
|
20230905,161400,388889260,3760,3760,3760,3760,0
|
|
20230905,161300,388889260,3760,3760,3760,3760,0
|
|
20230905,161200,388889260,3760,3760,3760,3760,0
|
|
20230905,161100,388889260,3760,3760,3760,3760,0
|
|
20230905,161000,388889260,3760,3760,3760,3760,0
|
|
20230905,160900,388889260,3760,3760,3760,3760,0
|
|
20230905,160800,388889260,3760,3760,3760,3760,0
|
|
20230905,160700,388889260,3760,3760,3760,3760,0
|
|
20230905,160600,388889260,3760,3760,3760,3760,0
|
|
20230905,160500,388889260,3760,3760,3760,3760,0
|
|
20230905,160400,388889260,3760,3760,3760,3760,0
|
|
20230905,160300,388889260,3760,3760,3760,3760,0
|
|
20230905,160200,388889260,3760,3760,3760,3760,0
|
|
20230905,160100,388889260,3760,3760,3760,3760,0
|
|
20230905,160000,388889260,3760,3760,3760,3760,0
|
|
20230905,155900,388889260,3760,3760,3760,3760,0
|
|
20230905,155800,388889260,3760,3760,3760,3760,0
|
|
20230905,155700,388889260,3760,3760,3760,3760,0
|
|
20230905,155600,388889260,3760,3760,3760,3760,0
|
|
20230905,155500,388889260,3760,3760,3760,3760,0
|
|
20230905,155400,388889260,3760,3760,3760,3760,0
|
|
20230905,155300,388889260,3760,3760,3760,3760,0
|
|
20230905,155200,388889260,3760,3760,3760,3760,0
|
|
20230905,155100,388889260,3760,3760,3760,3760,0
|
|
20230905,155000,388889260,3760,3760,3760,3760,0
|
|
20230905,154900,388889260,3760,3760,3760,3760,0
|
|
20230905,154800,388889260,3760,3760,3760,3760,0
|
|
20230905,154700,388889260,3760,3760,3760,3760,0
|
|
20230905,154600,388889260,3760,3760,3760,3760,2426
|
|
20230905,154500,388889260,3760,3760,3760,3760,0
|
|
20230905,154400,388889260,3760,3760,3760,3760,0
|
|
20230905,154300,388889260,3760,3760,3760,3760,0
|
|
20230905,154200,388889260,3760,3760,3760,3760,0
|
|
20230905,154100,388889260,3760,3760,3760,3760,0
|
|
20230905,154000,388889260,3760,3760,3760,3760,0
|
|
20230905,153900,388889260,3760,3760,3760,3760,0
|
|
20230905,153800,388889260,3760,3760,3760,3760,0
|
|
20230905,153700,388889260,3760,3760,3760,3760,0
|
|
20230905,153600,388889260,3760,3760,3760,3760,0
|
|
20230905,153500,388889260,3760,3760,3760,3760,0
|
|
20230905,153400,388889260,3760,3760,3760,3760,0
|
|
20230905,153300,388889260,3760,3760,3760,3760,0
|
|
20230905,153200,388889260,3760,3760,3760,3760,0
|
|
20230905,153100,388889260,3760,3760,3760,3760,0
|
|
20230905,153000,388889260,3760,3760,3760,3760,2426
|
|
20230905,152900,379767500,3765,3765,3765,3765,0
|
|
20230905,152800,379767500,3765,3765,3765,3765,0
|
|
20230905,152700,379767500,3765,3765,3765,3765,0
|
|
20230905,152600,379767500,3765,3765,3765,3765,0
|
|
20230905,152500,379767500,3765,3765,3765,3765,0
|
|
20230905,152400,379767500,3765,3765,3765,3765,0
|
|
20230905,152300,379767500,3765,3765,3765,3765,0
|
|
20230905,152200,379767500,3765,3765,3765,3765,0
|
|
20230905,152100,379767500,3765,3765,3765,3765,0
|
|
20230905,152000,379767500,3765,3765,3765,3765,0
|
|
20230905,151900,379767500,3765,3770,3770,3765,98
|
|
20230905,151800,379398360,3765,3765,3765,3765,0
|
|
20230905,151700,379398360,3765,3770,3770,3765,206
|
|
20230905,151600,378622765,3760,3760,3760,3760,10
|
|
20230905,151500,378585165,3760,3760,3760,3760,10
|
|
20230905,151400,378547565,3755,3760,3760,3755,3065
|
|
20230905,151300,367034705,3760,3765,3765,3760,7
|
|
20230905,151200,367008375,3765,3765,3765,3765,0
|
|
20230905,151100,367008375,3765,3770,3770,3765,9
|
|
20230905,151000,366974485,3770,3770,3770,3760,1912
|
|
20230905,150900,359785295,3770,3765,3770,3760,503
|
|
20230905,150800,357891575,3765,3765,3765,3765,5
|
|
20230905,150700,357872750,3765,3765,3765,3765,5
|
|
20230905,150600,357853925,3765,3770,3770,3765,444
|
|
20230905,150500,356180415,3770,3770,3770,3770,14
|
|
20230905,150400,356127635,3775,3765,3775,3765,621
|
|
20230905,150300,353786635,3765,3765,3765,3765,482
|
|
20230905,150200,351971905,3760,3760,3760,3760,0
|
|
20230905,150100,351971905,3760,3760,3760,3760,100
|
|
20230905,150000,351595905,3765,3765,3765,3765,132
|
|
20230905,145900,351098925,3770,3765,3770,3760,634
|
|
20230905,145800,348715025,3760,3760,3760,3760,0
|
|
20230905,145700,348715025,3760,3760,3760,3760,0
|
|
20230905,145600,348715025,3760,3770,3770,3760,20
|
|
20230905,145500,348639725,3770,3770,3770,3770,31
|
|
20230905,145400,348522855,3760,3770,3770,3760,124
|
|
20230905,145300,348055615,3770,3770,3770,3770,0
|
|
20230905,145200,348055615,3770,3770,3770,3770,0
|
|
20230905,145100,348055615,3770,3770,3770,3770,0
|
|
20230905,145000,348055615,3770,3770,3770,3770,10
|
|
20230905,144900,348017915,3760,3765,3765,3760,500
|
|
20230905,144800,346136100,3770,3770,3775,3770,540
|
|
20230905,144700,344099385,3765,3765,3765,3765,123
|
|
20230905,144600,343636290,3770,3770,3770,3770,5
|
|
20230905,144500,343617440,3770,3770,3770,3770,446
|
|
20230905,144400,341936020,3770,3770,3770,3770,500
|
|
20230905,144300,340051020,3755,3760,3760,3755,402
|
|
20230905,144200,338541155,3760,3760,3760,3760,919
|
|
20230905,144100,335085715,3760,3765,3765,3760,1008
|
|
20230905,144000,331294380,3765,3770,3770,3765,90
|
|
20230905,143900,330955525,3765,3765,3765,3765,0
|
|
20230905,143800,330955525,3765,3765,3765,3765,4
|
|
20230905,143700,330940465,3770,3760,3770,3760,201
|
|
20230905,143600,330184695,3765,3765,3765,3765,35
|
|
20230905,143500,330052920,3760,3770,3770,3760,586
|
|
20230905,143400,327849350,3760,3760,3760,3760,82
|
|
20230905,143300,327541030,3760,3760,3760,3760,37
|
|
20230905,143200,327401910,3760,3760,3760,3760,1291
|
|
20230905,143100,322547750,3760,3765,3765,3760,123
|
|
20230905,143000,322085245,3760,3760,3760,3760,1000
|
|
20230905,142900,318325245,3760,3770,3770,3760,2318
|
|
20230905,142800,309608845,3770,3770,3770,3770,0
|
|
20230905,142700,309608845,3770,3770,3770,3770,0
|
|
20230905,142600,309608845,3770,3770,3770,3770,5
|
|
20230905,142500,309589995,3770,3765,3770,3765,365
|
|
20230905,142400,308215755,3770,3770,3770,3770,0
|
|
20230905,142300,308215755,3770,3770,3770,3770,5
|
|
20230905,142200,308196905,3765,3770,3770,3765,2032
|
|
20230905,142100,300546265,3770,3770,3770,3770,0
|
|
20230905,142000,300546265,3770,3770,3770,3770,0
|
|
20230905,141900,300546265,3770,3770,3770,3770,4
|
|
20230905,141800,300531185,3770,3765,3770,3760,2006
|
|
20230905,141700,292988225,3765,3765,3765,3765,32
|
|
20230905,141600,292867745,3765,3765,3765,3765,1076
|
|
20230905,141500,288816605,3765,3770,3770,3765,892
|
|
20230905,141400,285456265,3770,3770,3770,3770,0
|
|
20230905,141300,285456265,3770,3770,3770,3770,182
|
|
20230905,141200,284770125,3770,3770,3770,3770,1140
|
|
20230905,141100,280472325,3770,3770,3770,3770,105
|
|
20230905,141000,280076475,3770,3770,3770,3770,3
|
|
20230905,140900,280065165,3770,3770,3770,3770,0
|
|
20230905,140800,280065165,3770,3770,3770,3770,0
|
|
20230905,140700,280065165,3770,3775,3775,3770,142
|
|
20230905,140600,279529800,3775,3775,3775,3775,50
|
|
20230905,140500,279341050,3775,3775,3775,3775,0
|
|
20230905,140400,279341050,3775,3775,3775,3775,0
|
|
20230905,140300,279341050,3775,3770,3775,3770,13
|
|
20230905,140200,279292000,3770,3775,3775,3770,112
|
|
20230905,140100,278869755,3775,3775,3775,3775,0
|
|
20230905,140000,278869755,3775,3775,3775,3775,0
|
|
20230905,135900,278869755,3775,3770,3775,3770,7
|
|
20230905,135800,278843340,3775,3775,3775,3775,0
|
|
20230905,135700,278843340,3775,3775,3775,3775,5
|
|
20230905,135600,278824465,3775,3775,3775,3775,0
|
|
20230905,135500,278824465,3775,3775,3775,3775,2
|
|
20230905,135400,278816915,3775,3775,3775,3775,5
|
|
20230905,135300,278798040,3775,3775,3775,3775,60
|
|
20230905,135200,278571540,3780,3780,3780,3780,0
|
|
20230905,135100,278571540,3780,3775,3780,3775,7
|
|
20230905,135000,278545110,3770,3770,3770,3770,2355
|
|
20230905,134900,269666760,3765,3765,3765,3765,83
|
|
20230905,134800,269354265,3770,3770,3770,3770,0
|
|
20230905,134700,269354265,3770,3770,3770,3770,0
|
|
20230905,134600,269354265,3770,3770,3770,3770,113
|
|
20230905,134500,268928255,3770,3770,3770,3770,3090
|
|
20230905,134400,257278955,3775,3775,3775,3775,361
|
|
20230905,134300,255916180,3775,3775,3775,3775,0
|
|
20230905,134200,255916180,3775,3775,3775,3775,0
|
|
20230905,134100,255916180,3775,3775,3775,3775,0
|
|
20230905,134000,255916180,3775,3775,3775,3775,0
|
|
20230905,133900,255916180,3775,3775,3775,3775,0
|
|
20230905,133800,255916180,3775,3775,3775,3775,173
|
|
20230905,133700,255263105,3780,3780,3780,3780,1
|
|
20230905,133600,255259325,3775,3775,3775,3775,79
|
|
20230905,133500,254961100,3775,3775,3775,3775,265
|
|
20230905,133400,253960725,3775,3775,3775,3775,0
|
|
20230905,133300,253960725,3775,3775,3775,3775,0
|
|
20230905,133200,253960725,3775,3775,3775,3775,0
|
|
20230905,133100,253960725,3775,3775,3775,3775,0
|
|
20230905,133000,253960725,3775,3775,3775,3775,733
|
|
20230905,132900,251193650,3770,3770,3770,3770,0
|
|
20230905,132800,251193650,3770,3770,3770,3770,1005
|
|
20230905,132700,247404800,3770,3770,3770,3770,5
|
|
20230905,132600,247385950,3765,3765,3765,3765,100
|
|
20230905,132500,247009450,3770,3770,3770,3770,25
|
|
20230905,132400,246915200,3765,3765,3765,3765,400
|
|
20230905,132300,245409200,3765,3765,3765,3765,83
|
|
20230905,132200,245096705,3765,3765,3765,3765,0
|
|
20230905,132100,245096705,3765,3765,3765,3765,0
|
|
20230905,132000,245096705,3765,3770,3770,3765,222
|
|
20230905,131900,244260865,3765,3760,3770,3760,55
|
|
20230905,131800,244053810,3760,3765,3775,3760,5283
|
|
20230905,131700,224167955,3765,3775,3775,3765,4021
|
|
20230905,131600,209023965,3775,3780,3780,3775,788
|
|
20230905,131500,206049235,3780,3775,3780,3775,1397
|
|
20230905,131400,200775540,3765,3765,3765,3765,1000
|
|
20230905,131300,197010540,3765,3765,3765,3765,0
|
|
20230905,131200,197010540,3765,3765,3765,3765,0
|
|
20230905,131100,197010540,3765,3765,3765,3765,99
|
|
20230905,131000,196637805,3775,3770,3775,3770,240
|
|
20230905,130900,195733000,3765,3770,3770,3765,300
|
|
20230905,130800,194602500,3780,3780,3780,3780,0
|
|
20230905,130700,194602500,3780,3780,3780,3780,1
|
|
20230905,130600,194598720,3770,3770,3770,3770,648
|
|
20230905,130500,192155760,3775,3775,3775,3775,5
|
|
20230905,130400,192136885,3775,3780,3780,3775,721
|
|
20230905,130300,189412420,3780,3780,3780,3780,2
|
|
20230905,130200,189404860,3780,3780,3780,3780,10
|
|
20230905,130100,189367060,3780,3775,3780,3775,100
|
|
20230905,130000,188989085,3780,3780,3780,3780,0
|
|
20230905,125900,188989085,3780,3780,3780,3780,0
|
|
20230905,125800,188989085,3780,3780,3780,3780,260
|
|
20230905,125700,188006285,3780,3780,3780,3780,0
|
|
20230905,125600,188006285,3780,3780,3780,3780,50
|
|
20230905,125500,187817285,3780,3780,3780,3765,3
|
|
20230905,125400,187805960,3770,3770,3770,3770,589
|
|
20230905,125300,185585430,3780,3780,3780,3780,0
|
|
20230905,125200,185585430,3780,3780,3780,3780,0
|
|
20230905,125100,185585430,3780,3780,3780,3780,0
|
|
20230905,125000,185585430,3780,3780,3780,3780,10
|
|
20230905,124900,185547630,3780,3780,3780,3780,4
|
|
20230905,124800,185532510,3780,3780,3780,3780,0
|
|
20230905,124700,185532510,3780,3780,3780,3780,0
|
|
20230905,124600,185532510,3780,3775,3780,3775,5
|
|
20230905,124500,185513620,3780,3785,3785,3775,940
|
|
20230905,124400,181956485,3785,3785,3785,3785,10
|
|
20230905,124300,181918635,3785,3785,3785,3785,4
|
|
20230905,124200,181903495,3775,3775,3775,3775,0
|
|
20230905,124100,181903495,3775,3780,3780,3775,380
|
|
20230905,124000,180468195,3780,3775,3780,3775,50
|
|
20230905,123900,180279430,3770,3770,3770,3770,531
|
|
20230905,123800,178277560,3770,3770,3770,3770,110
|
|
20230905,123700,177862860,3770,3765,3770,3765,251
|
|
20230905,123600,176917840,3765,3765,3765,3765,0
|
|
20230905,123500,176917840,3765,3765,3765,3765,0
|
|
20230905,123400,176917840,3765,3765,3765,3765,285
|
|
20230905,123300,175844815,3765,3765,3765,3765,0
|
|
20230905,123200,175844815,3765,3765,3765,3765,0
|
|
20230905,123100,175844815,3765,3765,3765,3765,0
|
|
20230905,123000,175844815,3765,3770,3770,3765,163
|
|
20230905,122900,175231105,3770,3770,3770,3770,0
|
|
20230905,122800,175231105,3770,3770,3770,3770,5
|
|
20230905,122700,175212255,3770,3770,3770,3770,10
|
|
20230905,122600,175174555,3770,3770,3770,3770,0
|
|
20230905,122500,175174555,3770,3770,3770,3765,14
|
|
20230905,122400,175121800,3765,3765,3765,3765,0
|
|
20230905,122300,175121800,3765,3765,3765,3765,0
|
|
20230905,122200,175121800,3765,3765,3765,3765,6
|
|
20230905,122100,175099210,3770,3770,3770,3770,10
|
|
20230905,122000,175061510,3770,3770,3770,3770,0
|
|
20230905,121900,175061510,3770,3770,3770,3770,0
|
|
20230905,121800,175061510,3770,3770,3770,3770,0
|
|
20230905,121700,175061510,3770,3770,3770,3770,5
|
|
20230905,121600,175042660,3770,3775,3775,3770,933
|
|
20230905,121500,171522330,3785,3785,3785,3785,0
|
|
20230905,121400,171522330,3785,3775,3785,3775,16
|
|
20230905,121300,171461850,3775,3780,3785,3775,1171
|
|
20230905,121200,167034250,3775,3770,3785,3770,1191
|
|
20230905,121100,162538155,3765,3765,3765,3765,0
|
|
20230905,121000,162538155,3765,3765,3765,3765,0
|
|
20230905,120900,162538155,3765,3765,3765,3765,700
|
|
20230905,120800,159902655,3765,3765,3765,3765,1
|
|
20230905,120700,159898890,3765,3765,3765,3765,0
|
|
20230905,120600,159898890,3765,3775,3775,3765,107
|
|
20230905,120500,159495955,3770,3770,3770,3770,9
|
|
20230905,120400,159462025,3775,3770,3775,3770,2
|
|
20230905,120300,159454480,3765,3765,3765,3765,0
|
|
20230905,120200,159454480,3765,3765,3765,3765,0
|
|
20230905,120100,159454480,3765,3765,3765,3765,0
|
|
20230905,120000,159454480,3765,3765,3765,3765,0
|
|
20230905,115900,159454480,3765,3765,3765,3765,0
|
|
20230905,115800,159454480,3765,3765,3765,3765,0
|
|
20230905,115700,159454480,3765,3770,3770,3765,263
|
|
20230905,115600,158464195,3770,3770,3770,3770,0
|
|
20230905,115500,158464195,3770,3770,3770,3770,2
|
|
20230905,115400,158456655,3775,3775,3775,3775,0
|
|
20230905,115300,158456655,3775,3770,3775,3770,60
|
|
20230905,115200,158230405,3770,3770,3770,3770,0
|
|
20230905,115100,158230405,3770,3770,3770,3770,1777
|
|
20230905,115000,151531115,3775,3775,3775,3775,0
|
|
20230905,114900,151531115,3775,3775,3775,3775,1
|
|
20230905,114800,151527340,3775,3775,3775,3775,0
|
|
20230905,114700,151527340,3775,3775,3775,3775,0
|
|
20230905,114600,151527340,3775,3775,3775,3775,178
|
|
20230905,114500,150855390,3775,3775,3775,3775,44
|
|
20230905,114400,150689290,3775,3775,3775,3775,0
|
|
20230905,114300,150689290,3775,3775,3775,3775,0
|
|
20230905,114200,150689290,3775,3775,3775,3775,3
|
|
20230905,114100,150677965,3775,3775,3775,3775,0
|
|
20230905,114000,150677965,3775,3775,3775,3775,0
|
|
20230905,113900,150677965,3775,3775,3775,3775,0
|
|
20230905,113800,150677965,3775,3775,3775,3775,0
|
|
20230905,113700,150677965,3775,3775,3775,3775,20
|
|
20230905,113600,150602465,3775,3775,3775,3775,0
|
|
20230905,113500,150602465,3775,3775,3775,3775,10
|
|
20230905,113400,150564715,3775,3775,3775,3775,7
|
|
20230905,113300,150538290,3775,3775,3775,3775,0
|
|
20230905,113200,150538290,3775,3775,3775,3775,0
|
|
20230905,113100,150538290,3775,3775,3775,3775,952
|
|
20230905,113000,146944490,3770,3770,3770,3770,100
|
|
20230905,112900,146567490,3770,3770,3770,3770,0
|
|
20230905,112800,146567490,3770,3770,3770,3770,0
|
|
20230905,112700,146567490,3770,3770,3770,3770,4
|
|
20230905,112600,146552410,3770,3770,3770,3770,0
|
|
20230905,112500,146552410,3770,3770,3770,3770,0
|
|
20230905,112400,146552410,3770,3770,3770,3770,30
|
|
20230905,112300,146439310,3775,3775,3775,3775,2
|
|
20230905,112200,146431760,3775,3775,3775,3775,0
|
|
20230905,112100,146431760,3775,3775,3775,3775,5
|
|
20230905,112000,146412885,3775,3775,3775,3775,1
|
|
20230905,111900,146409110,3770,3770,3770,3770,0
|
|
20230905,111800,146409110,3770,3770,3770,3770,20
|
|
20230905,111700,146333710,3770,3770,3770,3770,1
|
|
20230905,111600,146329940,3775,3775,3775,3775,0
|
|
20230905,111500,146329940,3775,3775,3775,3775,0
|
|
20230905,111400,146329940,3775,3765,3775,3765,311
|
|
20230905,111300,145158925,3765,3765,3765,3765,252
|
|
20230905,111200,144210145,3765,3765,3765,3765,30
|
|
20230905,111100,144097195,3765,3770,3770,3765,10
|
|
20230905,111000,144059520,3775,3775,3775,3775,5
|
|
20230905,110900,144040645,3770,3775,3775,3770,222
|
|
20230905,110800,143203170,3785,3785,3785,3785,1
|
|
20230905,110700,143199385,3770,3775,3775,3770,2876
|
|
20230905,110600,132349855,3775,3775,3775,3775,50
|
|
20230905,110500,132161105,3775,3775,3775,3775,0
|
|
20230905,110400,132161105,3775,3775,3775,3775,0
|
|
20230905,110300,132161105,3775,3775,3775,3775,0
|
|
20230905,110200,132161105,3775,3775,3775,3775,0
|
|
20230905,110100,132161105,3775,3780,3780,3775,823
|
|
20230905,110000,129051290,3780,3780,3780,3780,0
|
|
20230905,105900,129051290,3780,3780,3780,3780,1000
|
|
20230905,105800,125271290,3785,3785,3785,3785,88
|
|
20230905,105700,124938210,3780,3780,3780,3780,0
|
|
20230905,105600,124938210,3780,3780,3780,3780,0
|
|
20230905,105500,124938210,3780,3780,3780,3780,0
|
|
20230905,105400,124938210,3780,3780,3780,3780,20
|
|
20230905,105300,124862610,3790,3790,3790,3790,1
|
|
20230905,105200,124858820,3785,3785,3785,3780,1149
|
|
20230905,105100,120515100,3790,3790,3790,3790,0
|
|
20230905,105000,120515100,3790,3790,3790,3790,0
|
|
20230905,104900,120515100,3790,3785,3790,3785,271
|
|
20230905,104800,119488040,3785,3785,3785,3785,94
|
|
20230905,104700,119132250,3790,3790,3790,3790,0
|
|
20230905,104600,119132250,3790,3790,3790,3790,20
|
|
20230905,104500,119056450,3790,3790,3790,3790,1
|
|
20230905,104400,119052660,3785,3785,3785,3785,305
|
|
20230905,104300,117898235,3785,3785,3785,3785,0
|
|
20230905,104200,117898235,3785,3785,3785,3785,32
|
|
20230905,104100,117777115,3785,3785,3785,3785,0
|
|
20230905,104000,117777115,3785,3785,3785,3785,0
|
|
20230905,103900,117777115,3785,3785,3785,3785,0
|
|
20230905,103800,117777115,3785,3785,3785,3785,100
|
|
20230905,103700,117398615,3790,3790,3790,3790,0
|
|
20230905,103600,117398615,3790,3790,3790,3790,1
|
|
20230905,103500,117394825,3790,3790,3790,3790,0
|
|
20230905,103400,117394825,3790,3790,3790,3790,0
|
|
20230905,103300,117394825,3790,3790,3790,3790,0
|
|
20230905,103200,117394825,3790,3790,3790,3790,0
|
|
20230905,103100,117394825,3790,3790,3790,3790,0
|
|
20230905,103000,117394825,3790,3790,3790,3790,13
|
|
20230905,102900,117345555,3790,3790,3790,3790,0
|
|
20230905,102800,117345555,3790,3790,3790,3790,0
|
|
20230905,102700,117345555,3790,3790,3790,3790,0
|
|
20230905,102600,117345555,3790,3790,3790,3790,0
|
|
20230905,102500,117345555,3790,3790,3790,3790,0
|
|
20230905,102400,117345555,3790,3790,3790,3790,0
|
|
20230905,102300,117345555,3790,3790,3790,3790,0
|
|
20230905,102200,117345555,3790,3790,3790,3790,0
|
|
20230905,102100,117345555,3790,3790,3790,3790,590
|
|
20230905,102000,115109455,3790,3780,3790,3780,1480
|
|
20230905,101900,109505510,3780,3780,3780,3780,648
|
|
20230905,101800,107056070,3775,3775,3775,3775,391
|
|
20230905,101700,105580045,3765,3765,3765,3765,0
|
|
20230905,101600,105580045,3765,3765,3765,3765,0
|
|
20230905,101500,105580045,3765,3770,3770,3765,253
|
|
20230905,101400,104627050,3770,3770,3770,3770,0
|
|
20230905,101300,104627050,3770,3770,3770,3770,0
|
|
20230905,101200,104627050,3770,3770,3770,3770,703
|
|
20230905,101100,101976740,3770,3765,3770,3765,151
|
|
20230905,101000,101407720,3760,3760,3760,3760,0
|
|
20230905,100900,101407720,3760,3765,3765,3760,1200
|
|
20230905,100800,96894145,3765,3765,3770,3765,114
|
|
20230905,100700,96464740,3770,3765,3770,3765,166
|
|
20230905,100600,95839730,3770,3765,3770,3765,385
|
|
20230905,100500,94389935,3765,3765,3765,3765,39
|
|
20230905,100400,94243100,3765,3775,3775,3765,1467
|
|
20230905,100300,88714790,3775,3775,3775,3775,426
|
|
20230905,100200,87106640,3775,3775,3775,3775,24
|
|
20230905,100100,87016040,3780,3775,3780,3775,15
|
|
20230905,100000,86959390,3780,3780,3780,3780,100
|
|
20230905,095900,86581390,3785,3785,3785,3785,0
|
|
20230905,095800,86581390,3785,3785,3785,3785,0
|
|
20230905,095700,86581390,3785,3785,3785,3785,1
|
|
20230905,095600,86577605,3780,3780,3780,3780,217
|
|
20230905,095500,85757345,3780,3780,3780,3780,65
|
|
20230905,095400,85511645,3780,3775,3780,3775,993
|
|
20230905,095300,81759165,3780,3780,3780,3780,346
|
|
20230905,095200,80451285,3780,3780,3780,3780,0
|
|
20230905,095100,80451285,3780,3780,3780,3780,201
|
|
20230905,095000,79691505,3780,3785,3785,3780,70
|
|
20230905,094900,79426825,3790,3790,3790,3790,0
|
|
20230905,094800,79426825,3790,3790,3790,3790,1
|
|
20230905,094700,79423035,3785,3785,3785,3785,2090
|
|
20230905,094600,71512385,3790,3790,3790,3790,292
|
|
20230905,094500,70405705,3790,3790,3790,3790,9
|
|
20230905,094400,70371595,3790,3795,3795,3790,1102
|
|
20230905,094300,66195010,3795,3790,3795,3790,102
|
|
20230905,094200,65808425,3790,3790,3790,3790,0
|
|
20230905,094100,65808425,3790,3790,3790,3785,703
|
|
20230905,094000,63145660,3790,3790,3790,3790,25
|
|
20230905,093900,63050910,3790,3790,3790,3790,402
|
|
20230905,093800,61527330,3790,3795,3795,3790,2
|
|
20230905,093700,61519745,3795,3795,3795,3795,501
|
|
20230905,093600,59618450,3795,3795,3795,3795,2
|
|
20230905,093500,59610860,3795,3795,3795,3795,0
|
|
20230905,093400,59610860,3795,3795,3795,3790,174
|
|
20230905,093300,58951290,3790,3800,3800,3790,1351
|
|
20230905,093200,53825100,3800,3800,3800,3800,505
|
|
20230905,093100,51906100,3800,3800,3800,3800,0
|
|
20230905,093000,51906100,3800,3800,3800,3800,0
|
|
20230905,092900,51906100,3800,3800,3800,3800,385
|
|
20230905,092800,50443100,3805,3805,3805,3805,0
|
|
20230905,092700,50443100,3805,3805,3805,3805,59
|
|
20230905,092600,50218605,3810,3815,3825,3805,2020
|
|
20230905,092500,42522110,3815,3815,3815,3815,38
|
|
20230905,092400,42377140,3825,3825,3825,3825,1
|
|
20230905,092300,42373315,3810,3815,3820,3810,389
|
|
20230905,092200,40889170,3810,3800,3810,3800,395
|
|
20230905,092100,39385160,3805,3805,3805,3805,0
|
|
20230905,092000,39385160,3805,3800,3805,3800,370
|
|
20230905,091900,37979150,3795,3795,3795,3795,1
|
|
20230905,091800,37975355,3800,3800,3800,3800,1
|
|
20230905,091700,37971555,3795,3795,3795,3795,216
|
|
20230905,091600,37151835,3795,3805,3805,3795,171
|
|
20230905,091500,36502715,3805,3815,3815,3805,923
|
|
20230905,091400,32986385,3820,3820,3820,3820,251
|
|
20230905,091300,32027565,3820,3815,3820,3815,131
|
|
20230905,091200,31527390,3815,3810,3815,3810,158
|
|
20230905,091100,30924755,3815,3805,3815,3805,898
|
|
20230905,091000,27504070,3805,3810,3815,3805,191
|
|
20230905,090900,26776780,3815,3820,3820,3815,506
|
|
20230905,090800,24846150,3820,3820,3820,3820,88
|
|
20230905,090700,24509990,3830,3830,3830,3820,2385
|
|
20230905,090600,15398530,3830,3835,3835,3830,265
|
|
20230905,090500,14382280,3830,3830,3830,3830,80
|
|
20230905,090400,14075880,3830,3835,3835,3830,1453
|
|
20230905,090300,8505490,3830,3825,3830,3825,945
|
|
20230905,090200,4888075,3820,3815,3820,3815,469
|
|
20230905,090100,3097000,3810,3810,3810,3810,208
|
|
20230905,090000,2304520,3810,3790,3810,3790,606
|