620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,191600,1174795040,3700,3700,3700,3700,0
|
|
20230907,191500,1174795040,3700,3700,3700,3700,0
|
|
20230907,191400,1174795040,3700,3700,3700,3700,0
|
|
20230907,191300,1174795040,3700,3700,3700,3700,0
|
|
20230907,191200,1174795040,3700,3700,3700,3700,0
|
|
20230907,191100,1174795040,3700,3700,3700,3700,0
|
|
20230907,191000,1174795040,3700,3700,3700,3700,0
|
|
20230907,190900,1174795040,3700,3700,3700,3700,0
|
|
20230907,190800,1174795040,3700,3700,3700,3700,0
|
|
20230907,190700,1174795040,3700,3700,3700,3700,0
|
|
20230907,190600,1174795040,3700,3700,3700,3700,0
|
|
20230907,190500,1174795040,3700,3700,3700,3700,0
|
|
20230907,190400,1174795040,3700,3700,3700,3700,0
|
|
20230907,190300,1174795040,3700,3700,3700,3700,0
|
|
20230907,190200,1174795040,3700,3700,3700,3700,0
|
|
20230907,190100,1174795040,3700,3700,3700,3700,0
|
|
20230907,190000,1174795040,3700,3700,3700,3700,0
|
|
20230907,185900,1174795040,3700,3700,3700,3700,0
|
|
20230907,185800,1174795040,3700,3700,3700,3700,0
|
|
20230907,185700,1174795040,3700,3700,3700,3700,0
|
|
20230907,185600,1174795040,3700,3700,3700,3700,0
|
|
20230907,185500,1174795040,3700,3700,3700,3700,0
|
|
20230907,185400,1174795040,3700,3700,3700,3700,0
|
|
20230907,185300,1174795040,3700,3700,3700,3700,0
|
|
20230907,185200,1174795040,3700,3700,3700,3700,0
|
|
20230907,185100,1174795040,3700,3700,3700,3700,0
|
|
20230907,185000,1174795040,3700,3700,3700,3700,0
|
|
20230907,184900,1174795040,3700,3700,3700,3700,0
|
|
20230907,184800,1174795040,3700,3700,3700,3700,0
|
|
20230907,184700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,184600,1174795040,3700,3700,3700,3700,0
|
|
20230907,184500,1174795040,3700,3700,3700,3700,0
|
|
20230907,184400,1174795040,3700,3700,3700,3700,0
|
|
20230907,184300,1174795040,3700,3700,3700,3700,0
|
|
20230907,184200,1174795040,3700,3700,3700,3700,0
|
|
20230907,184100,1174795040,3700,3700,3700,3700,0
|
|
20230907,184000,1174795040,3700,3700,3700,3700,0
|
|
20230907,183900,1174795040,3700,3700,3700,3700,0
|
|
20230907,183800,1174795040,3700,3700,3700,3700,0
|
|
20230907,183700,1174795040,3700,3700,3700,3700,0
|
|
20230907,183600,1174795040,3700,3700,3700,3700,0
|
|
20230907,183500,1174795040,3700,3700,3700,3700,0
|
|
20230907,183400,1174795040,3700,3700,3700,3700,0
|
|
20230907,183300,1174795040,3700,3700,3700,3700,0
|
|
20230907,183200,1174795040,3700,3700,3700,3700,0
|
|
20230907,183100,1174795040,3700,3700,3700,3700,0
|
|
20230907,183000,1174795040,3700,3700,3700,3700,0
|
|
20230907,182900,1174795040,3700,3700,3700,3700,0
|
|
20230907,182800,1174795040,3700,3700,3700,3700,0
|
|
20230907,182700,1174795040,3700,3700,3700,3700,0
|
|
20230907,182600,1174795040,3700,3700,3700,3700,0
|
|
20230907,182500,1174795040,3700,3700,3700,3700,0
|
|
20230907,182400,1174795040,3700,3700,3700,3700,0
|
|
20230907,182300,1174795040,3700,3700,3700,3700,0
|
|
20230907,182200,1174795040,3700,3700,3700,3700,0
|
|
20230907,182100,1174795040,3700,3700,3700,3700,0
|
|
20230907,182000,1174795040,3700,3700,3700,3700,0
|
|
20230907,181900,1174795040,3700,3700,3700,3700,0
|
|
20230907,181800,1174795040,3700,3700,3700,3700,0
|
|
20230907,181700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,181600,1174795040,3700,3700,3700,3700,0
|
|
20230907,181500,1174795040,3700,3700,3700,3700,0
|
|
20230907,181400,1174795040,3700,3700,3700,3700,0
|
|
20230907,181300,1174795040,3700,3700,3700,3700,0
|
|
20230907,181200,1174795040,3700,3700,3700,3700,0
|
|
20230907,181100,1174795040,3700,3700,3700,3700,0
|
|
20230907,181000,1174795040,3700,3700,3700,3700,0
|
|
20230907,180900,1174795040,3700,3700,3700,3700,0
|
|
20230907,180800,1174795040,3700,3700,3700,3700,0
|
|
20230907,180700,1174795040,3700,3700,3700,3700,0
|
|
20230907,180600,1174795040,3700,3700,3700,3700,0
|
|
20230907,180500,1174795040,3700,3700,3700,3700,0
|
|
20230907,180400,1174795040,3700,3700,3700,3700,0
|
|
20230907,180300,1174795040,3700,3700,3700,3700,0
|
|
20230907,180200,1174795040,3700,3700,3700,3700,0
|
|
20230907,180100,1174795040,3700,3700,3700,3700,0
|
|
20230907,180000,1174795040,3700,3700,3700,3700,0
|
|
20230907,175900,1174795040,3700,3700,3700,3700,0
|
|
20230907,175800,1174795040,3700,3700,3700,3700,0
|
|
20230907,175700,1174795040,3700,3700,3700,3700,0
|
|
20230907,175600,1174795040,3700,3700,3700,3700,0
|
|
20230907,175500,1174795040,3700,3700,3700,3700,0
|
|
20230907,175400,1174795040,3700,3700,3700,3700,0
|
|
20230907,175300,1174795040,3700,3700,3700,3700,0
|
|
20230907,175200,1174795040,3700,3700,3700,3700,0
|
|
20230907,175100,1174795040,3700,3700,3700,3700,0
|
|
20230907,175000,1174795040,3700,3700,3700,3700,0
|
|
20230907,174900,1174795040,3700,3700,3700,3700,0
|
|
20230907,174800,1174795040,3700,3700,3700,3700,0
|
|
20230907,174700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,174600,1174795040,3700,3700,3700,3700,0
|
|
20230907,174500,1174795040,3700,3700,3700,3700,0
|
|
20230907,174400,1174795040,3700,3700,3700,3700,0
|
|
20230907,174300,1174795040,3700,3700,3700,3700,0
|
|
20230907,174200,1174795040,3700,3700,3700,3700,0
|
|
20230907,174100,1174795040,3700,3700,3700,3700,0
|
|
20230907,174000,1174795040,3700,3700,3700,3700,0
|
|
20230907,173900,1174795040,3700,3700,3700,3700,0
|
|
20230907,173800,1174795040,3700,3700,3700,3700,0
|
|
20230907,173700,1174795040,3700,3700,3700,3700,0
|
|
20230907,173600,1174795040,3700,3700,3700,3700,0
|
|
20230907,173500,1174795040,3700,3700,3700,3700,0
|
|
20230907,173400,1174795040,3700,3700,3700,3700,0
|
|
20230907,173300,1174795040,3700,3700,3700,3700,0
|
|
20230907,173200,1174795040,3700,3700,3700,3700,0
|
|
20230907,173100,1174795040,3700,3700,3700,3700,0
|
|
20230907,173000,1174795040,3700,3700,3700,3700,0
|
|
20230907,172900,1174795040,3700,3700,3700,3700,0
|
|
20230907,172800,1174795040,3700,3700,3700,3700,0
|
|
20230907,172700,1174795040,3700,3700,3700,3700,0
|
|
20230907,172600,1174795040,3700,3700,3700,3700,0
|
|
20230907,172500,1174795040,3700,3700,3700,3700,0
|
|
20230907,172400,1174795040,3700,3700,3700,3700,0
|
|
20230907,172300,1174795040,3700,3700,3700,3700,0
|
|
20230907,172200,1174795040,3700,3700,3700,3700,0
|
|
20230907,172100,1174795040,3700,3700,3700,3700,0
|
|
20230907,172000,1174795040,3700,3700,3700,3700,0
|
|
20230907,171900,1174795040,3700,3700,3700,3700,0
|
|
20230907,171800,1174795040,3700,3700,3700,3700,0
|
|
20230907,171700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,171600,1174795040,3700,3700,3700,3700,0
|
|
20230907,171500,1174795040,3700,3700,3700,3700,0
|
|
20230907,171400,1174795040,3700,3700,3700,3700,0
|
|
20230907,171300,1174795040,3700,3700,3700,3700,0
|
|
20230907,171200,1174795040,3700,3700,3700,3700,0
|
|
20230907,171100,1174795040,3700,3700,3700,3700,0
|
|
20230907,171000,1174795040,3700,3700,3700,3700,0
|
|
20230907,170900,1174795040,3700,3700,3700,3700,0
|
|
20230907,170800,1174795040,3700,3700,3700,3700,0
|
|
20230907,170700,1174795040,3700,3700,3700,3700,0
|
|
20230907,170600,1174795040,3700,3700,3700,3700,0
|
|
20230907,170500,1174795040,3700,3700,3700,3700,0
|
|
20230907,170400,1174795040,3700,3700,3700,3700,0
|
|
20230907,170300,1174795040,3700,3700,3700,3700,0
|
|
20230907,170200,1174795040,3700,3700,3700,3700,0
|
|
20230907,170100,1174795040,3700,3700,3700,3700,0
|
|
20230907,170000,1174795040,3700,3700,3700,3700,0
|
|
20230907,165900,1174795040,3700,3700,3700,3700,0
|
|
20230907,165800,1174795040,3700,3700,3700,3700,0
|
|
20230907,165700,1174795040,3700,3700,3700,3700,0
|
|
20230907,165600,1174795040,3700,3700,3700,3700,0
|
|
20230907,165500,1174795040,3700,3700,3700,3700,0
|
|
20230907,165400,1174795040,3700,3700,3700,3700,0
|
|
20230907,165300,1174795040,3700,3700,3700,3700,0
|
|
20230907,165200,1174795040,3700,3700,3700,3700,0
|
|
20230907,165100,1174795040,3700,3700,3700,3700,0
|
|
20230907,165000,1174795040,3700,3700,3700,3700,0
|
|
20230907,164900,1174795040,3700,3700,3700,3700,0
|
|
20230907,164800,1174795040,3700,3700,3700,3700,0
|
|
20230907,164700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,164600,1174795040,3700,3700,3700,3700,0
|
|
20230907,164500,1174795040,3700,3700,3700,3700,0
|
|
20230907,164400,1174795040,3700,3700,3700,3700,0
|
|
20230907,164300,1174795040,3700,3700,3700,3700,0
|
|
20230907,164200,1174795040,3700,3700,3700,3700,0
|
|
20230907,164100,1174795040,3700,3700,3700,3700,0
|
|
20230907,164000,1174795040,3700,3700,3700,3700,0
|
|
20230907,163900,1174795040,3700,3700,3700,3700,0
|
|
20230907,163800,1174795040,3700,3700,3700,3700,0
|
|
20230907,163700,1174795040,3700,3700,3700,3700,0
|
|
20230907,163600,1174795040,3700,3700,3700,3700,0
|
|
20230907,163500,1174795040,3700,3700,3700,3700,0
|
|
20230907,163400,1174795040,3700,3700,3700,3700,0
|
|
20230907,163300,1174795040,3700,3700,3700,3700,0
|
|
20230907,163200,1174795040,3700,3700,3700,3700,0
|
|
20230907,163100,1174795040,3700,3700,3700,3700,0
|
|
20230907,163000,1174795040,3700,3700,3700,3700,0
|
|
20230907,162900,1174795040,3700,3700,3700,3700,0
|
|
20230907,162800,1174795040,3700,3700,3700,3700,0
|
|
20230907,162700,1174795040,3700,3700,3700,3700,0
|
|
20230907,162600,1174795040,3700,3700,3700,3700,0
|
|
20230907,162500,1174795040,3700,3700,3700,3700,0
|
|
20230907,162400,1174795040,3700,3700,3700,3700,0
|
|
20230907,162300,1174795040,3700,3700,3700,3700,0
|
|
20230907,162200,1174795040,3700,3700,3700,3700,0
|
|
20230907,162100,1174795040,3700,3700,3700,3700,0
|
|
20230907,162000,1174795040,3700,3700,3700,3700,0
|
|
20230907,161900,1174795040,3700,3700,3700,3700,0
|
|
20230907,161800,1174795040,3700,3700,3700,3700,0
|
|
20230907,161700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,161600,1174795040,3700,3700,3700,3700,0
|
|
20230907,161500,1174795040,3700,3700,3700,3700,0
|
|
20230907,161400,1174795040,3700,3700,3700,3700,0
|
|
20230907,161300,1174795040,3700,3700,3700,3700,0
|
|
20230907,161200,1174795040,3700,3700,3700,3700,0
|
|
20230907,161100,1174795040,3700,3700,3700,3700,0
|
|
20230907,161000,1174795040,3700,3700,3700,3700,0
|
|
20230907,160900,1174795040,3700,3700,3700,3700,0
|
|
20230907,160800,1174795040,3700,3700,3700,3700,0
|
|
20230907,160700,1174795040,3700,3700,3700,3700,0
|
|
20230907,160600,1174795040,3700,3700,3700,3700,0
|
|
20230907,160500,1174795040,3700,3700,3700,3700,0
|
|
20230907,160400,1174795040,3700,3700,3700,3700,0
|
|
20230907,160300,1174795040,3700,3700,3700,3700,0
|
|
20230907,160200,1174795040,3700,3700,3700,3700,0
|
|
20230907,160100,1174795040,3700,3700,3700,3700,0
|
|
20230907,160000,1174795040,3700,3700,3700,3700,0
|
|
20230907,155900,1174795040,3700,3700,3700,3700,0
|
|
20230907,155800,1174795040,3700,3700,3700,3700,0
|
|
20230907,155700,1174795040,3700,3700,3700,3700,0
|
|
20230907,155600,1174795040,3700,3700,3700,3700,0
|
|
20230907,155500,1174795040,3700,3700,3700,3700,0
|
|
20230907,155400,1174795040,3700,3700,3700,3700,0
|
|
20230907,155300,1174795040,3700,3700,3700,3700,0
|
|
20230907,155200,1174795040,3700,3700,3700,3700,0
|
|
20230907,155100,1174795040,3700,3700,3700,3700,0
|
|
20230907,155000,1174795040,3700,3700,3700,3700,0
|
|
20230907,154900,1174795040,3700,3700,3700,3700,0
|
|
20230907,154800,1174795040,3700,3700,3700,3700,0
|
|
20230907,154700,1174795040,3700,3700,3700,3700,10602
|
|
20230907,154600,1174795040,3700,3700,3700,3700,0
|
|
20230907,154500,1174795040,3700,3700,3700,3700,0
|
|
20230907,154400,1174795040,3700,3700,3700,3700,0
|
|
20230907,154300,1174795040,3700,3700,3700,3700,0
|
|
20230907,154200,1174795040,3700,3700,3700,3700,0
|
|
20230907,154100,1174795040,3700,3700,3700,3700,0
|
|
20230907,154000,1174795040,3700,3700,3700,3700,0
|
|
20230907,153900,1174795040,3700,3700,3700,3700,0
|
|
20230907,153800,1174795040,3700,3700,3700,3700,0
|
|
20230907,153700,1174795040,3700,3700,3700,3700,0
|
|
20230907,153600,1174795040,3700,3700,3700,3700,0
|
|
20230907,153500,1174795040,3700,3700,3700,3700,0
|
|
20230907,153400,1174795040,3700,3700,3700,3700,0
|
|
20230907,153300,1174795040,3700,3700,3700,3700,0
|
|
20230907,153200,1174795040,3700,3700,3700,3700,0
|
|
20230907,153100,1174795040,3700,3700,3700,3700,0
|
|
20230907,153000,1174795040,3700,3700,3700,3700,10602
|
|
20230907,152900,1135567640,3725,3725,3725,3725,0
|
|
20230907,152800,1135567640,3725,3725,3725,3725,0
|
|
20230907,152700,1135567640,3725,3725,3725,3725,0
|
|
20230907,152600,1135567640,3725,3725,3725,3725,0
|
|
20230907,152500,1135567640,3725,3725,3725,3725,0
|
|
20230907,152400,1135567640,3725,3725,3725,3725,0
|
|
20230907,152300,1135567640,3725,3725,3725,3725,0
|
|
20230907,152200,1135567640,3725,3725,3725,3725,0
|
|
20230907,152100,1135567640,3725,3725,3725,3725,0
|
|
20230907,152000,1135567640,3725,3725,3725,3725,0
|
|
20230907,151900,1135567640,3725,3720,3725,3710,1019
|
|
20230907,151800,1131779940,3725,3725,3725,3725,312
|
|
20230907,151700,1130617740,3725,3715,3725,3715,115
|
|
20230907,151600,1130189605,3720,3715,3725,3715,54
|
|
20230907,151500,1129988915,3725,3720,3725,3710,150
|
|
20230907,151400,1129431675,3715,3715,3715,3715,452
|
|
20230907,151300,1127752495,3715,3715,3715,3715,500
|
|
20230907,151200,1125894995,3720,3720,3720,3720,18
|
|
20230907,151100,1125828035,3725,3715,3730,3715,166
|
|
20230907,151000,1125211270,3720,3740,3740,3720,1301
|
|
20230907,150900,1120371530,3740,3730,3740,3725,46
|
|
20230907,150800,1120200010,3740,3735,3740,3735,814
|
|
20230907,150700,1117159085,3740,3730,3740,3730,1148
|
|
20230907,150600,1112877035,3730,3730,3730,3730,60
|
|
20230907,150500,1112653235,3730,3730,3730,3730,101
|
|
20230907,150400,1112276505,3730,3730,3730,3730,1
|
|
20230907,150300,1112272775,3720,3720,3720,3720,102
|
|
20230907,150200,1111893335,3720,3725,3725,3720,157
|
|
20230907,150100,1111309045,3730,3725,3730,3725,556
|
|
20230907,150000,1109237915,3730,3730,3730,3725,21
|
|
20230907,145900,1109159680,3730,3730,3730,3725,521
|
|
20230907,145800,1107216440,3735,3735,3735,3735,3
|
|
20230907,145700,1107205235,3735,3735,3735,3725,4
|
|
20230907,145600,1107190315,3730,3730,3730,3730,1
|
|
20230907,145500,1107186585,3730,3735,3735,3730,2
|
|
20230907,145400,1107179120,3725,3725,3725,3725,6
|
|
20230907,145300,1107156770,3720,3720,3725,3720,222
|
|
20230907,145200,1106330895,3720,3725,3725,3720,54
|
|
20230907,145100,1106129955,3730,3725,3730,3720,172
|
|
20230907,145000,1105489250,3735,3725,3735,3725,1311
|
|
20230907,144900,1100605595,3725,3725,3725,3725,12
|
|
20230907,144800,1100560895,3715,3715,3715,3715,53
|
|
20230907,144700,1100364000,3715,3715,3715,3715,4
|
|
20230907,144600,1100349140,3720,3720,3720,3720,30
|
|
20230907,144500,1100237540,3720,3720,3720,3720,5
|
|
20230907,144400,1100218940,3720,3710,3720,3710,2032
|
|
20230907,144300,1092673350,3710,3720,3720,3710,3
|
|
20230907,144200,1092662200,3715,3715,3715,3715,403
|
|
20230907,144100,1091165055,3715,3705,3715,3705,1653
|
|
20230907,144000,1085035615,3715,3715,3715,3715,501
|
|
20230907,143900,1083174400,3705,3700,3705,3700,596
|
|
20230907,143800,1080967770,3695,3700,3700,3695,7635
|
|
20230907,143700,1052741850,3705,3720,3720,3700,23463
|
|
20230907,143600,965788005,3730,3720,3730,3715,1937
|
|
20230907,143500,958585700,3720,3730,3735,3720,3572
|
|
20230907,143400,945281470,3730,3730,3740,3730,311
|
|
20230907,143300,944120940,3740,3740,3740,3740,30
|
|
20230907,143200,944008740,3740,3740,3740,3740,0
|
|
20230907,143100,944008740,3740,3740,3740,3740,2
|
|
20230907,143000,944001260,3740,3725,3740,3725,958
|
|
20230907,142900,940432695,3720,3725,3730,3720,3209
|
|
20230907,142800,928483605,3720,3740,3740,3715,15138
|
|
20230907,142700,872028200,3745,3750,3750,3745,603
|
|
20230907,142600,869769955,3745,3745,3745,3745,161
|
|
20230907,142500,869167010,3750,3745,3750,3745,6
|
|
20230907,142400,869144530,3750,3750,3755,3745,1603
|
|
20230907,142300,863133290,3745,3755,3755,3745,699
|
|
20230907,142200,860511810,3755,3755,3765,3755,116
|
|
20230907,142100,860076110,3755,3760,3760,3755,613
|
|
20230907,142000,857771285,3770,3780,3780,3760,7296
|
|
20230907,141900,830335615,3780,3780,3780,3780,0
|
|
20230907,141800,830335615,3780,3770,3780,3765,596
|
|
20230907,141700,828086055,3775,3760,3790,3755,2574
|
|
20230907,141600,818393095,3760,3755,3760,3755,1564
|
|
20230907,141500,812520235,3755,3760,3760,3745,107
|
|
20230907,141400,812119370,3770,3760,3780,3745,5286
|
|
20230907,141300,792311825,3755,3805,3815,3755,9909
|
|
20230907,141200,754867270,3810,3830,3830,3800,5001
|
|
20230907,141100,735774430,3835,3760,3835,3750,14878
|
|
20230907,141000,679363450,3770,3755,3770,3750,10227
|
|
20230907,140900,640949580,3755,3760,3765,3755,4510
|
|
20230907,140800,624011385,3760,3760,3760,3760,50
|
|
20230907,140700,623823385,3760,3760,3765,3760,758
|
|
20230907,140600,620973275,3765,3775,3775,3765,377
|
|
20230907,140500,619551170,3760,3760,3760,3760,51
|
|
20230907,140400,619359410,3775,3775,3775,3775,100
|
|
20230907,140300,618981910,3760,3760,3760,3760,0
|
|
20230907,140200,618981910,3760,3760,3760,3760,30
|
|
20230907,140100,618869110,3755,3755,3755,3755,0
|
|
20230907,140000,618869110,3755,3755,3755,3755,23
|
|
20230907,135900,618782745,3775,3775,3775,3775,150
|
|
20230907,135800,618216495,3755,3755,3755,3755,1
|
|
20230907,135700,618212740,3760,3760,3760,3760,0
|
|
20230907,135600,618212740,3760,3760,3760,3760,266
|
|
20230907,135500,617212580,3755,3755,3755,3755,0
|
|
20230907,135400,617212580,3755,3760,3760,3755,1307
|
|
20230907,135300,612302880,3775,3760,3775,3755,5035
|
|
20230907,135200,593382020,3765,3765,3765,3765,1292
|
|
20230907,135100,588517640,3765,3780,3780,3765,193
|
|
20230907,135000,587790980,3770,3765,3770,3765,218
|
|
20230907,134900,586969335,3770,3770,3770,3770,0
|
|
20230907,134800,586969335,3770,3770,3770,3770,0
|
|
20230907,134700,586969335,3770,3770,3770,3770,0
|
|
20230907,134600,586969335,3770,3770,3770,3770,0
|
|
20230907,134500,586969335,3770,3770,3770,3770,0
|
|
20230907,134400,586969335,3770,3770,3770,3770,0
|
|
20230907,134300,586969335,3770,3775,3780,3770,818
|
|
20230907,134200,583882775,3770,3770,3770,3770,997
|
|
20230907,134100,580124085,3770,3770,3770,3770,1169
|
|
20230907,134000,575716955,3770,3770,3770,3770,100
|
|
20230907,133900,575339955,3775,3775,3775,3775,0
|
|
20230907,133800,575339955,3775,3775,3775,3775,0
|
|
20230907,133700,575339955,3775,3775,3775,3775,0
|
|
20230907,133600,575339955,3775,3775,3775,3775,0
|
|
20230907,133500,575339955,3775,3775,3775,3775,0
|
|
20230907,133400,575339955,3775,3775,3775,3775,112
|
|
20230907,133300,574917155,3775,3775,3775,3775,0
|
|
20230907,133200,574917155,3775,3775,3775,3775,0
|
|
20230907,133100,574917155,3775,3775,3775,3775,0
|
|
20230907,133000,574917155,3775,3780,3780,3775,20
|
|
20230907,132900,574841635,3775,3775,3775,3775,654
|
|
20230907,132800,572372785,3775,3775,3775,3770,421
|
|
20230907,132700,570785465,3770,3770,3770,3770,0
|
|
20230907,132600,570785465,3770,3770,3770,3770,33
|
|
20230907,132500,570661055,3775,3775,3775,3775,0
|
|
20230907,132400,570661055,3775,3775,3775,3775,0
|
|
20230907,132300,570661055,3775,3775,3775,3775,265
|
|
20230907,132200,569660680,3775,3775,3775,3775,338
|
|
20230907,132100,568384730,3775,3775,3775,3775,0
|
|
20230907,132000,568384730,3775,3775,3775,3775,347
|
|
20230907,131900,567074805,3775,3775,3775,3775,349
|
|
20230907,131800,565757330,3780,3780,3780,3780,0
|
|
20230907,131700,565757330,3780,3780,3780,3780,0
|
|
20230907,131600,565757330,3780,3780,3780,3780,0
|
|
20230907,131500,565757330,3780,3780,3780,3780,0
|
|
20230907,131400,565757330,3780,3780,3780,3780,11
|
|
20230907,131300,565715750,3780,3780,3780,3780,0
|
|
20230907,131200,565715750,3780,3780,3780,3780,0
|
|
20230907,131100,565715750,3780,3780,3780,3780,8
|
|
20230907,131000,565685510,3785,3785,3785,3785,0
|
|
20230907,130900,565685510,3785,3785,3785,3785,0
|
|
20230907,130800,565685510,3785,3785,3785,3785,3
|
|
20230907,130700,565674155,3785,3785,3785,3785,22
|
|
20230907,130600,565590885,3780,3780,3780,3780,0
|
|
20230907,130500,565590885,3780,3780,3780,3780,104
|
|
20230907,130400,565197765,3785,3785,3785,3785,0
|
|
20230907,130300,565197765,3785,3785,3785,3785,41
|
|
20230907,130200,565042580,3785,3785,3785,3785,0
|
|
20230907,130100,565042580,3785,3785,3785,3785,0
|
|
20230907,130000,565042580,3785,3785,3785,3780,216
|
|
20230907,125900,564225095,3785,3785,3785,3785,0
|
|
20230907,125800,564225095,3785,3785,3785,3785,0
|
|
20230907,125700,564225095,3785,3785,3785,3785,5
|
|
20230907,125600,564206170,3780,3780,3780,3780,20
|
|
20230907,125500,564130570,3785,3785,3785,3785,0
|
|
20230907,125400,564130570,3785,3785,3785,3785,0
|
|
20230907,125300,564130570,3785,3785,3785,3785,100
|
|
20230907,125200,563752070,3775,3775,3775,3775,565
|
|
20230907,125100,561619195,3785,3780,3785,3780,7
|
|
20230907,125000,561592725,3785,3780,3785,3780,245
|
|
20230907,124900,560666610,3785,3785,3785,3785,5
|
|
20230907,124800,560647685,3790,3790,3790,3790,0
|
|
20230907,124700,560647685,3790,3790,3790,3790,0
|
|
20230907,124600,560647685,3790,3780,3790,3780,24
|
|
20230907,124500,560556935,3785,3785,3785,3785,300
|
|
20230907,124400,559421435,3785,3785,3785,3785,0
|
|
20230907,124300,559421435,3785,3785,3785,3785,5
|
|
20230907,124200,559402510,3785,3785,3785,3785,0
|
|
20230907,124100,559402510,3785,3785,3785,3785,0
|
|
20230907,124000,559402510,3785,3785,3785,3785,5
|
|
20230907,123900,559383585,3790,3780,3790,3780,8
|
|
20230907,123800,559353295,3790,3790,3790,3790,300
|
|
20230907,123700,558216295,3780,3780,3780,3780,113
|
|
20230907,123600,557789155,3785,3785,3785,3785,5
|
|
20230907,123500,557770230,3790,3790,3790,3790,5
|
|
20230907,123400,557751280,3790,3790,3790,3790,6
|
|
20230907,123300,557728540,3790,3790,3790,3790,0
|
|
20230907,123200,557728540,3790,3790,3790,3790,0
|
|
20230907,123100,557728540,3790,3785,3790,3785,55
|
|
20230907,123000,557520115,3785,3785,3785,3785,4
|
|
20230907,122900,557504975,3790,3790,3790,3790,55
|
|
20230907,122800,557296525,3790,3790,3790,3790,0
|
|
20230907,122700,557296525,3790,3790,3790,3790,5
|
|
20230907,122600,557277575,3790,3790,3790,3790,111
|
|
20230907,122500,556856885,3790,3790,3790,3790,0
|
|
20230907,122400,556856885,3790,3790,3790,3790,5
|
|
20230907,122300,556837935,3790,3790,3790,3790,5
|
|
20230907,122200,556818985,3785,3785,3785,3785,21
|
|
20230907,122100,556739500,3785,3785,3785,3785,5
|
|
20230907,122000,556720575,3785,3785,3785,3785,0
|
|
20230907,121900,556720575,3785,3785,3785,3785,10
|
|
20230907,121800,556682725,3785,3785,3785,3785,5
|
|
20230907,121700,556663800,3785,3785,3785,3785,0
|
|
20230907,121600,556663800,3785,3785,3785,3785,51
|
|
20230907,121500,556470765,3780,3780,3780,3780,13
|
|
20230907,121400,556421625,3785,3780,3785,3780,43
|
|
20230907,121300,556259060,3785,3775,3790,3770,1027
|
|
20230907,121200,552371945,3770,3775,3775,3770,31
|
|
20230907,121100,552255050,3770,3770,3770,3770,27
|
|
20230907,121000,552153260,3770,3770,3775,3770,228
|
|
20230907,120900,551293675,3770,3775,3775,3770,518
|
|
20230907,120800,549338315,3775,3780,3780,3775,6
|
|
20230907,120700,549315660,3775,3775,3775,3775,0
|
|
20230907,120600,549315660,3775,3775,3775,3775,49
|
|
20230907,120500,549130685,3780,3780,3780,3775,1055
|
|
20230907,120400,545142985,3775,3785,3785,3775,15
|
|
20230907,120300,545086285,3785,3770,3785,3770,1701
|
|
20230907,120200,538655035,3770,3770,3770,3770,48
|
|
20230907,120100,538474075,3770,3770,3770,3770,26
|
|
20230907,120000,538376055,3775,3775,3775,3775,625
|
|
20230907,115900,536016680,3770,3770,3770,3770,100
|
|
20230907,115800,535639680,3770,3770,3770,3770,5
|
|
20230907,115700,535620830,3770,3770,3770,3770,10
|
|
20230907,115600,535583130,3770,3770,3770,3770,0
|
|
20230907,115500,535583130,3770,3770,3770,3770,1
|
|
20230907,115400,535579360,3775,3770,3775,3770,10
|
|
20230907,115300,535541635,3770,3770,3770,3770,0
|
|
20230907,115200,535541635,3770,3770,3770,3770,305
|
|
20230907,115100,534391785,3770,3770,3770,3770,0
|
|
20230907,115000,534391785,3770,3775,3775,3765,109
|
|
20230907,114900,533981350,3770,3765,3775,3765,632
|
|
20230907,114800,531601825,3770,3770,3770,3770,0
|
|
20230907,114700,531601825,3770,3770,3770,3770,8
|
|
20230907,114600,531571665,3765,3765,3765,3765,119
|
|
20230907,114500,531123630,3775,3775,3775,3770,11
|
|
20230907,114400,531082130,3770,3770,3770,3770,0
|
|
20230907,114300,531082130,3770,3775,3775,3770,107
|
|
20230907,114200,530678715,3775,3775,3775,3775,5
|
|
20230907,114100,530659840,3780,3780,3780,3780,1
|
|
20230907,114000,530656060,3770,3770,3770,3770,7
|
|
20230907,113900,530629670,3775,3775,3780,3770,63
|
|
20230907,113800,530392125,3775,3780,3780,3775,129
|
|
20230907,113700,529905125,3785,3770,3785,3770,1472
|
|
20230907,113600,524355575,3770,3770,3770,3770,298
|
|
20230907,113500,523232115,3770,3770,3770,3770,690
|
|
20230907,113400,520630815,3770,3765,3770,3765,113
|
|
20230907,113300,520205315,3765,3760,3765,3760,48
|
|
20230907,113200,520024825,3765,3765,3765,3765,0
|
|
20230907,113100,520024825,3765,3765,3765,3765,1
|
|
20230907,113000,520021060,3760,3760,3760,3760,8
|
|
20230907,112900,519990980,3770,3770,3770,3770,0
|
|
20230907,112800,519990980,3770,3765,3770,3765,124
|
|
20230907,112700,519524110,3765,3765,3765,3765,5
|
|
20230907,112600,519505285,3770,3765,3770,3765,9
|
|
20230907,112500,519471390,3760,3770,3770,3760,355
|
|
20230907,112400,518136540,3770,3770,3770,3765,2017
|
|
20230907,112300,510532475,3765,3765,3765,3765,78
|
|
20230907,112200,510238805,3765,3765,3765,3765,249
|
|
20230907,112100,509301320,3765,3765,3765,3765,0
|
|
20230907,112000,509301320,3765,3765,3765,3760,39
|
|
20230907,111900,509154630,3770,3760,3770,3760,1306
|
|
20230907,111800,504243440,3760,3760,3760,3760,625
|
|
20230907,111700,501893440,3760,3760,3760,3760,3
|
|
20230907,111600,501882160,3755,3760,3760,3755,134
|
|
20230907,111500,501378465,3755,3755,3755,3755,2445
|
|
20230907,111400,492197490,3760,3760,3760,3760,5
|
|
20230907,111300,492178690,3760,3760,3760,3760,6
|
|
20230907,111200,492156130,3755,3755,3760,3755,923
|
|
20230907,111100,488688765,3760,3760,3760,3760,0
|
|
20230907,111000,488688765,3760,3760,3760,3760,0
|
|
20230907,110900,488688765,3760,3765,3765,3760,30
|
|
20230907,110800,488575955,3765,3765,3765,3765,790
|
|
20230907,110700,485601605,3765,3765,3765,3765,15
|
|
20230907,110600,485545130,3760,3760,3760,3760,11
|
|
20230907,110500,485503770,3760,3760,3760,3760,100
|
|
20230907,110400,485127770,3760,3760,3760,3760,0
|
|
20230907,110300,485127770,3760,3760,3760,3760,0
|
|
20230907,110200,485127770,3760,3755,3760,3755,550
|
|
20230907,110100,483062515,3750,3750,3750,3750,300
|
|
20230907,110000,481937515,3750,3755,3755,3750,1658
|
|
20230907,105900,475718390,3765,3755,3765,3755,201
|
|
20230907,105800,474963625,3765,3765,3765,3765,0
|
|
20230907,105700,474963625,3765,3765,3765,3765,0
|
|
20230907,105600,474963625,3765,3755,3765,3750,1227
|
|
20230907,105500,470358830,3760,3760,3760,3760,3
|
|
20230907,105400,470347550,3750,3760,3760,3750,120
|
|
20230907,105300,469897340,3760,3760,3760,3760,58
|
|
20230907,105200,469679260,3760,3755,3760,3745,1992
|
|
20230907,105100,462204000,3755,3765,3765,3755,3181
|
|
20230907,105000,450254210,3760,3760,3760,3760,13
|
|
20230907,104900,450205330,3760,3765,3765,3760,165
|
|
20230907,104800,449584605,3760,3755,3760,3755,264
|
|
20230907,104700,448592465,3760,3765,3765,3750,3534
|
|
20230907,104600,435306360,3760,3760,3760,3760,2013
|
|
20230907,104500,427737480,3760,3760,3760,3760,256
|
|
20230907,104400,426774920,3760,3780,3780,3760,2932
|
|
20230907,104300,415722510,3790,3780,3790,3780,2
|
|
20230907,104200,415714940,3790,3790,3790,3790,0
|
|
20230907,104100,415714940,3790,3790,3790,3790,0
|
|
20230907,104000,415714940,3790,3790,3790,3790,0
|
|
20230907,103900,415714940,3790,3780,3790,3780,1173
|
|
20230907,103800,411280950,3770,3770,3770,3770,281
|
|
20230907,103700,410221580,3770,3780,3780,3750,18475
|
|
20230907,103600,340667125,3785,3775,3785,3775,1336
|
|
20230907,103500,335621795,3785,3785,3785,3780,563
|
|
20230907,103400,333493625,3780,3780,3780,3780,9
|
|
20230907,103300,333459605,3780,3795,3795,3780,10319
|
|
20230907,103200,294389000,3795,3795,3795,3795,1437
|
|
20230907,103100,288935585,3795,3795,3800,3795,571
|
|
20230907,103000,286768140,3795,3800,3800,3795,93
|
|
20230907,102900,286414900,3800,3795,3800,3795,107
|
|
20230907,102800,286008435,3795,3795,3795,3795,102
|
|
20230907,102700,285621345,3795,3800,3800,3795,197
|
|
20230907,102600,284873670,3800,3800,3800,3800,0
|
|
20230907,102500,284873670,3800,3800,3800,3800,0
|
|
20230907,102400,284873670,3800,3800,3800,3800,202
|
|
20230907,102300,284106070,3800,3800,3800,3800,1079
|
|
20230907,102200,280005870,3800,3800,3800,3800,0
|
|
20230907,102100,280005870,3800,3800,3800,3800,1
|
|
20230907,102000,280002070,3795,3795,3795,3795,831
|
|
20230907,101900,276848425,3795,3795,3795,3795,260
|
|
20230907,101800,275861725,3800,3800,3800,3800,8
|
|
20230907,101700,275831325,3795,3795,3795,3795,100
|
|
20230907,101600,275451825,3800,3800,3800,3800,0
|
|
20230907,101500,275451825,3800,3800,3800,3800,0
|
|
20230907,101400,275451825,3800,3805,3805,3800,2112
|
|
20230907,101300,267426105,3805,3805,3805,3805,1168
|
|
20230907,101200,262981865,3805,3805,3805,3805,100
|
|
20230907,101100,262601365,3810,3805,3810,3805,30
|
|
20230907,101000,262487190,3810,3810,3810,3810,3042
|
|
20230907,100900,250897170,3800,3800,3800,3800,19
|
|
20230907,100800,250824970,3800,3800,3800,3800,357
|
|
20230907,100700,249468370,3800,3810,3810,3800,1300
|
|
20230907,100600,244525370,3800,3800,3800,3800,245
|
|
20230907,100500,243594370,3800,3810,3810,3800,110
|
|
20230907,100400,243175890,3810,3810,3810,3805,892
|
|
20230907,100300,239777645,3800,3800,3800,3800,13
|
|
20230907,100200,239728245,3805,3810,3810,3805,1047
|
|
20230907,100100,235744385,3820,3820,3820,3810,648
|
|
20230907,100000,233275485,3810,3815,3815,3810,1145
|
|
20230907,095900,228913010,3820,3820,3820,3820,1
|
|
20230907,095800,228909190,3815,3815,3815,3815,240
|
|
20230907,095700,227993590,3810,3810,3810,3810,147
|
|
20230907,095600,227433520,3805,3805,3805,3805,13
|
|
20230907,095500,227384055,3815,3815,3815,3815,0
|
|
20230907,095400,227384055,3815,3815,3815,3815,93
|
|
20230907,095300,227029260,3815,3815,3815,3815,0
|
|
20230907,095200,227029260,3815,3815,3815,3815,2
|
|
20230907,095100,227021630,3815,3805,3815,3805,101
|
|
20230907,095000,226637305,3800,3800,3800,3800,0
|
|
20230907,094900,226637305,3800,3810,3810,3800,1665
|
|
20230907,094800,220295895,3805,3810,3810,3805,1721
|
|
20230907,094700,213746125,3810,3810,3810,3810,0
|
|
20230907,094600,213746125,3810,3810,3810,3810,5
|
|
20230907,094500,213727075,3810,3810,3810,3810,752
|
|
20230907,094400,210861955,3815,3815,3815,3815,449
|
|
20230907,094300,209149020,3820,3820,3820,3820,20
|
|
20230907,094200,209072620,3825,3825,3825,3815,700
|
|
20230907,094100,206397050,3820,3820,3820,3820,0
|
|
20230907,094000,206397050,3820,3820,3820,3820,1112
|
|
20230907,093900,202149210,3825,3825,3825,3825,2
|
|
20230907,093800,202141560,3820,3825,3825,3820,30
|
|
20230907,093700,202026910,3825,3825,3825,3825,1
|
|
20230907,093600,202023085,3820,3820,3820,3820,138
|
|
20230907,093500,201495925,3820,3820,3820,3820,202
|
|
20230907,093400,200724285,3820,3820,3820,3820,0
|
|
20230907,093300,200724285,3820,3810,3820,3810,104
|
|
20230907,093200,200327515,3815,3815,3815,3815,26
|
|
20230907,093100,200228325,3820,3820,3820,3820,10
|
|
20230907,093000,200190125,3815,3820,3820,3815,1325
|
|
20230907,092900,195128900,3815,3820,3820,3815,2563
|
|
20230907,092800,185350305,3820,3820,3820,3820,1
|
|
20230907,092700,185346485,3815,3820,3820,3815,26
|
|
20230907,092600,185247170,3820,3820,3820,3820,100
|
|
20230907,092500,184865170,3815,3815,3815,3815,80
|
|
20230907,092400,184559970,3820,3820,3820,3820,421
|
|
20230907,092300,182951750,3820,3820,3820,3820,994
|
|
20230907,092200,179154670,3825,3825,3825,3825,0
|
|
20230907,092100,179154670,3825,3825,3825,3825,190
|
|
20230907,092000,178427920,3825,3825,3825,3825,257
|
|
20230907,091900,177444895,3825,3820,3825,3820,206
|
|
20230907,091800,176656950,3820,3815,3820,3815,533
|
|
20230907,091700,174621890,3815,3820,3825,3815,710
|
|
20230907,091600,171912600,3820,3820,3825,3820,553
|
|
20230907,091500,169800135,3820,3820,3820,3820,2534
|
|
20230907,091400,160120255,3825,3830,3830,3825,3987
|
|
20230907,091300,144867705,3835,3835,3835,3835,167
|
|
20230907,091200,144227260,3835,3835,3835,3835,25
|
|
20230907,091100,144131385,3835,3835,3840,3835,1583
|
|
20230907,091000,138059565,3840,3840,3840,3835,1329
|
|
20230907,090900,132962475,3835,3840,3840,3835,281
|
|
20230907,090800,131883735,3835,3845,3845,3835,1779
|
|
20230907,090700,125059730,3840,3840,3840,3840,701
|
|
20230907,090600,122367890,3840,3840,3845,3840,1582
|
|
20230907,090500,116291895,3840,3845,3845,3835,2138
|
|
20230907,090400,108081465,3845,3850,3850,3840,3561
|
|
20230907,090300,94383410,3845,3855,3860,3845,2506
|
|
20230907,090200,84732935,3855,3860,3865,3855,4696
|
|
20230907,090100,66607690,3860,3840,3860,3840,2763
|
|
20230907,090000,55962230,3840,3865,3870,3840,14251
|