619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,539029015,3800,3800,3800,3800,5195
|
|
20230908,191500,539029015,3800,3800,3800,3800,0
|
|
20230908,191400,539029015,3800,3800,3800,3800,0
|
|
20230908,191300,539029015,3800,3800,3800,3800,0
|
|
20230908,191200,539029015,3800,3800,3800,3800,0
|
|
20230908,191100,539029015,3800,3800,3800,3800,0
|
|
20230908,191000,539029015,3800,3800,3800,3800,0
|
|
20230908,190900,539029015,3800,3800,3800,3800,0
|
|
20230908,190800,539029015,3800,3800,3800,3800,0
|
|
20230908,190700,539029015,3800,3800,3800,3800,0
|
|
20230908,190600,539029015,3800,3800,3800,3800,0
|
|
20230908,190500,539029015,3800,3800,3800,3800,0
|
|
20230908,190400,539029015,3800,3800,3800,3800,0
|
|
20230908,190300,539029015,3800,3800,3800,3800,0
|
|
20230908,190200,539029015,3800,3800,3800,3800,0
|
|
20230908,190100,539029015,3800,3800,3800,3800,0
|
|
20230908,190000,539029015,3800,3800,3800,3800,0
|
|
20230908,185900,539029015,3800,3800,3800,3800,0
|
|
20230908,185800,539029015,3800,3800,3800,3800,0
|
|
20230908,185700,539029015,3800,3800,3800,3800,0
|
|
20230908,185600,539029015,3800,3800,3800,3800,0
|
|
20230908,185500,539029015,3800,3800,3800,3800,0
|
|
20230908,185400,539029015,3800,3800,3800,3800,0
|
|
20230908,185300,539029015,3800,3800,3800,3800,0
|
|
20230908,185200,539029015,3800,3800,3800,3800,0
|
|
20230908,185100,539029015,3800,3800,3800,3800,0
|
|
20230908,185000,539029015,3800,3800,3800,3800,0
|
|
20230908,184900,539029015,3800,3800,3800,3800,0
|
|
20230908,184800,539029015,3800,3800,3800,3800,0
|
|
20230908,184700,539029015,3800,3800,3800,3800,0
|
|
20230908,184600,539029015,3800,3800,3800,3800,5195
|
|
20230908,184500,539029015,3800,3800,3800,3800,0
|
|
20230908,184400,539029015,3800,3800,3800,3800,0
|
|
20230908,184300,539029015,3800,3800,3800,3800,0
|
|
20230908,184200,539029015,3800,3800,3800,3800,0
|
|
20230908,184100,539029015,3800,3800,3800,3800,0
|
|
20230908,184000,539029015,3800,3800,3800,3800,0
|
|
20230908,183900,539029015,3800,3800,3800,3800,0
|
|
20230908,183800,539029015,3800,3800,3800,3800,0
|
|
20230908,183700,539029015,3800,3800,3800,3800,0
|
|
20230908,183600,539029015,3800,3800,3800,3800,0
|
|
20230908,183500,539029015,3800,3800,3800,3800,0
|
|
20230908,183400,539029015,3800,3800,3800,3800,0
|
|
20230908,183300,539029015,3800,3800,3800,3800,0
|
|
20230908,183200,539029015,3800,3800,3800,3800,0
|
|
20230908,183100,539029015,3800,3800,3800,3800,0
|
|
20230908,183000,539029015,3800,3800,3800,3800,0
|
|
20230908,182900,539029015,3800,3800,3800,3800,0
|
|
20230908,182800,539029015,3800,3800,3800,3800,0
|
|
20230908,182700,539029015,3800,3800,3800,3800,0
|
|
20230908,182600,539029015,3800,3800,3800,3800,0
|
|
20230908,182500,539029015,3800,3800,3800,3800,0
|
|
20230908,182400,539029015,3800,3800,3800,3800,0
|
|
20230908,182300,539029015,3800,3800,3800,3800,0
|
|
20230908,182200,539029015,3800,3800,3800,3800,0
|
|
20230908,182100,539029015,3800,3800,3800,3800,0
|
|
20230908,182000,539029015,3800,3800,3800,3800,0
|
|
20230908,181900,539029015,3800,3800,3800,3800,0
|
|
20230908,181800,539029015,3800,3800,3800,3800,0
|
|
20230908,181700,539029015,3800,3800,3800,3800,0
|
|
20230908,181600,539029015,3800,3800,3800,3800,5195
|
|
20230908,181500,539029015,3800,3800,3800,3800,0
|
|
20230908,181400,539029015,3800,3800,3800,3800,0
|
|
20230908,181300,539029015,3800,3800,3800,3800,0
|
|
20230908,181200,539029015,3800,3800,3800,3800,0
|
|
20230908,181100,539029015,3800,3800,3800,3800,0
|
|
20230908,181000,539029015,3800,3800,3800,3800,0
|
|
20230908,180900,539029015,3800,3800,3800,3800,0
|
|
20230908,180800,539029015,3800,3800,3800,3800,0
|
|
20230908,180700,539029015,3800,3800,3800,3800,0
|
|
20230908,180600,539029015,3800,3800,3800,3800,0
|
|
20230908,180500,539029015,3800,3800,3800,3800,0
|
|
20230908,180400,539029015,3800,3800,3800,3800,0
|
|
20230908,180300,539029015,3800,3800,3800,3800,0
|
|
20230908,180200,539029015,3800,3800,3800,3800,0
|
|
20230908,180100,539029015,3800,3800,3800,3800,0
|
|
20230908,180000,539029015,3800,3800,3800,3800,0
|
|
20230908,175900,539029015,3800,3800,3800,3800,0
|
|
20230908,175800,539029015,3800,3800,3800,3800,0
|
|
20230908,175700,539029015,3800,3800,3800,3800,0
|
|
20230908,175600,539029015,3800,3800,3800,3800,0
|
|
20230908,175500,539029015,3800,3800,3800,3800,0
|
|
20230908,175400,539029015,3800,3800,3800,3800,0
|
|
20230908,175300,539029015,3800,3800,3800,3800,0
|
|
20230908,175200,539029015,3800,3800,3800,3800,0
|
|
20230908,175100,539029015,3800,3800,3800,3800,0
|
|
20230908,175000,539029015,3800,3800,3800,3800,0
|
|
20230908,174900,539029015,3800,3800,3800,3800,0
|
|
20230908,174800,539029015,3800,3800,3800,3800,0
|
|
20230908,174700,539029015,3800,3800,3800,3800,0
|
|
20230908,174600,539029015,3800,3800,3800,3800,5195
|
|
20230908,174500,539029015,3800,3800,3800,3800,0
|
|
20230908,174400,539029015,3800,3800,3800,3800,0
|
|
20230908,174300,539029015,3800,3800,3800,3800,0
|
|
20230908,174200,539029015,3800,3800,3800,3800,0
|
|
20230908,174100,539029015,3800,3800,3800,3800,0
|
|
20230908,174000,539029015,3800,3800,3800,3800,0
|
|
20230908,173900,539029015,3800,3800,3800,3800,0
|
|
20230908,173800,539029015,3800,3800,3800,3800,0
|
|
20230908,173700,539029015,3800,3800,3800,3800,0
|
|
20230908,173600,539029015,3800,3800,3800,3800,0
|
|
20230908,173500,539029015,3800,3800,3800,3800,0
|
|
20230908,173400,539029015,3800,3800,3800,3800,0
|
|
20230908,173300,539029015,3800,3800,3800,3800,0
|
|
20230908,173200,539029015,3800,3800,3800,3800,0
|
|
20230908,173100,539029015,3800,3800,3800,3800,0
|
|
20230908,173000,539029015,3800,3800,3800,3800,0
|
|
20230908,172900,539029015,3800,3800,3800,3800,0
|
|
20230908,172800,539029015,3800,3800,3800,3800,0
|
|
20230908,172700,539029015,3800,3800,3800,3800,0
|
|
20230908,172600,539029015,3800,3800,3800,3800,0
|
|
20230908,172500,539029015,3800,3800,3800,3800,0
|
|
20230908,172400,539029015,3800,3800,3800,3800,0
|
|
20230908,172300,539029015,3800,3800,3800,3800,0
|
|
20230908,172200,539029015,3800,3800,3800,3800,0
|
|
20230908,172100,539029015,3800,3800,3800,3800,0
|
|
20230908,172000,539029015,3800,3800,3800,3800,0
|
|
20230908,171900,539029015,3800,3800,3800,3800,0
|
|
20230908,171800,539029015,3800,3800,3800,3800,0
|
|
20230908,171700,539029015,3800,3800,3800,3800,0
|
|
20230908,171600,539029015,3800,3800,3800,3800,5195
|
|
20230908,171500,539029015,3800,3800,3800,3800,0
|
|
20230908,171400,539029015,3800,3800,3800,3800,0
|
|
20230908,171300,539029015,3800,3800,3800,3800,0
|
|
20230908,171200,539029015,3800,3800,3800,3800,0
|
|
20230908,171100,539029015,3800,3800,3800,3800,0
|
|
20230908,171000,539029015,3800,3800,3800,3800,0
|
|
20230908,170900,539029015,3800,3800,3800,3800,0
|
|
20230908,170800,539029015,3800,3800,3800,3800,0
|
|
20230908,170700,539029015,3800,3800,3800,3800,0
|
|
20230908,170600,539029015,3800,3800,3800,3800,0
|
|
20230908,170500,539029015,3800,3800,3800,3800,0
|
|
20230908,170400,539029015,3800,3800,3800,3800,0
|
|
20230908,170300,539029015,3800,3800,3800,3800,0
|
|
20230908,170200,539029015,3800,3800,3800,3800,0
|
|
20230908,170100,539029015,3800,3800,3800,3800,0
|
|
20230908,170000,539029015,3800,3800,3800,3800,0
|
|
20230908,165900,539029015,3800,3800,3800,3800,0
|
|
20230908,165800,539029015,3800,3800,3800,3800,0
|
|
20230908,165700,539029015,3800,3800,3800,3800,0
|
|
20230908,165600,539029015,3800,3800,3800,3800,0
|
|
20230908,165500,539029015,3800,3800,3800,3800,0
|
|
20230908,165400,539029015,3800,3800,3800,3800,0
|
|
20230908,165300,539029015,3800,3800,3800,3800,0
|
|
20230908,165200,539029015,3800,3800,3800,3800,0
|
|
20230908,165100,539029015,3800,3800,3800,3800,0
|
|
20230908,165000,539029015,3800,3800,3800,3800,0
|
|
20230908,164900,539029015,3800,3800,3800,3800,0
|
|
20230908,164800,539029015,3800,3800,3800,3800,0
|
|
20230908,164700,539029015,3800,3800,3800,3800,0
|
|
20230908,164600,539029015,3800,3800,3800,3800,5195
|
|
20230908,164500,539029015,3800,3800,3800,3800,0
|
|
20230908,164400,539029015,3800,3800,3800,3800,0
|
|
20230908,164300,539029015,3800,3800,3800,3800,0
|
|
20230908,164200,539029015,3800,3800,3800,3800,0
|
|
20230908,164100,539029015,3800,3800,3800,3800,0
|
|
20230908,164000,539029015,3800,3800,3800,3800,0
|
|
20230908,163900,539029015,3800,3800,3800,3800,0
|
|
20230908,163800,539029015,3800,3800,3800,3800,0
|
|
20230908,163700,539029015,3800,3800,3800,3800,0
|
|
20230908,163600,539029015,3800,3800,3800,3800,0
|
|
20230908,163500,539029015,3800,3800,3800,3800,0
|
|
20230908,163400,539029015,3800,3800,3800,3800,0
|
|
20230908,163300,539029015,3800,3800,3800,3800,0
|
|
20230908,163200,539029015,3800,3800,3800,3800,0
|
|
20230908,163100,539029015,3800,3800,3800,3800,0
|
|
20230908,163000,539029015,3800,3800,3800,3800,0
|
|
20230908,162900,539029015,3800,3800,3800,3800,0
|
|
20230908,162800,539029015,3800,3800,3800,3800,0
|
|
20230908,162700,539029015,3800,3800,3800,3800,0
|
|
20230908,162600,539029015,3800,3800,3800,3800,0
|
|
20230908,162500,539029015,3800,3800,3800,3800,0
|
|
20230908,162400,539029015,3800,3800,3800,3800,0
|
|
20230908,162300,539029015,3800,3800,3800,3800,0
|
|
20230908,162200,539029015,3800,3800,3800,3800,0
|
|
20230908,162100,539029015,3800,3800,3800,3800,0
|
|
20230908,162000,539029015,3800,3800,3800,3800,0
|
|
20230908,161900,539029015,3800,3800,3800,3800,0
|
|
20230908,161800,539029015,3800,3800,3800,3800,0
|
|
20230908,161700,539029015,3800,3800,3800,3800,0
|
|
20230908,161600,539029015,3800,3800,3800,3800,5195
|
|
20230908,161500,539029015,3800,3800,3800,3800,0
|
|
20230908,161400,539029015,3800,3800,3800,3800,0
|
|
20230908,161300,539029015,3800,3800,3800,3800,0
|
|
20230908,161200,539029015,3800,3800,3800,3800,0
|
|
20230908,161100,539029015,3800,3800,3800,3800,0
|
|
20230908,161000,539029015,3800,3800,3800,3800,0
|
|
20230908,160900,539029015,3800,3800,3800,3800,0
|
|
20230908,160800,539029015,3800,3800,3800,3800,0
|
|
20230908,160700,539029015,3800,3800,3800,3800,0
|
|
20230908,160600,539029015,3800,3800,3800,3800,0
|
|
20230908,160500,539029015,3800,3800,3800,3800,0
|
|
20230908,160400,539029015,3800,3800,3800,3800,0
|
|
20230908,160300,539029015,3800,3800,3800,3800,0
|
|
20230908,160200,539029015,3800,3800,3800,3800,0
|
|
20230908,160100,539029015,3800,3800,3800,3800,0
|
|
20230908,160000,539029015,3800,3800,3800,3800,0
|
|
20230908,155900,539029015,3800,3800,3800,3800,0
|
|
20230908,155800,539029015,3800,3800,3800,3800,0
|
|
20230908,155700,539029015,3800,3800,3800,3800,0
|
|
20230908,155600,539029015,3800,3800,3800,3800,0
|
|
20230908,155500,539029015,3800,3800,3800,3800,0
|
|
20230908,155400,539029015,3800,3800,3800,3800,0
|
|
20230908,155300,539029015,3800,3800,3800,3800,0
|
|
20230908,155200,539029015,3800,3800,3800,3800,0
|
|
20230908,155100,539029015,3800,3800,3800,3800,0
|
|
20230908,155000,539029015,3800,3800,3800,3800,0
|
|
20230908,154900,539029015,3800,3800,3800,3800,0
|
|
20230908,154800,539029015,3800,3800,3800,3800,0
|
|
20230908,154700,539029015,3800,3800,3800,3800,0
|
|
20230908,154600,539029015,3800,3800,3800,3800,5195
|
|
20230908,154500,539029015,3800,3800,3800,3800,0
|
|
20230908,154400,539029015,3800,3800,3800,3800,0
|
|
20230908,154300,539029015,3800,3800,3800,3800,0
|
|
20230908,154200,539029015,3800,3800,3800,3800,0
|
|
20230908,154100,539029015,3800,3800,3800,3800,0
|
|
20230908,154000,539029015,3800,3800,3800,3800,0
|
|
20230908,153900,539029015,3800,3800,3800,3800,0
|
|
20230908,153800,539029015,3800,3800,3800,3800,0
|
|
20230908,153700,539029015,3800,3800,3800,3800,0
|
|
20230908,153600,539029015,3800,3800,3800,3800,0
|
|
20230908,153500,539029015,3800,3800,3800,3800,0
|
|
20230908,153400,539029015,3800,3800,3800,3800,0
|
|
20230908,153300,539029015,3800,3800,3800,3800,0
|
|
20230908,153200,539029015,3800,3800,3800,3800,0
|
|
20230908,153100,539029015,3800,3800,3800,3800,0
|
|
20230908,153000,539029015,3800,3800,3800,3800,5195
|
|
20230908,152900,519288015,3790,3790,3790,3790,0
|
|
20230908,152800,519288015,3790,3790,3790,3790,0
|
|
20230908,152700,519288015,3790,3790,3790,3790,0
|
|
20230908,152600,519288015,3790,3790,3790,3790,0
|
|
20230908,152500,519288015,3790,3790,3790,3790,0
|
|
20230908,152400,519288015,3790,3790,3790,3790,0
|
|
20230908,152300,519288015,3790,3790,3790,3790,0
|
|
20230908,152200,519288015,3790,3790,3790,3790,0
|
|
20230908,152100,519288015,3790,3790,3790,3790,0
|
|
20230908,152000,519288015,3790,3790,3790,3790,0
|
|
20230908,151900,519288015,3790,3785,3795,3785,222
|
|
20230908,151800,518446535,3795,3795,3795,3785,1271
|
|
20230908,151700,513633120,3785,3785,3785,3785,260
|
|
20230908,151600,512649020,3790,3790,3790,3790,1
|
|
20230908,151500,512645230,3795,3785,3795,3785,116
|
|
20230908,151400,512205020,3795,3795,3795,3795,1
|
|
20230908,151300,512201225,3785,3785,3785,3785,1011
|
|
20230908,151200,508374590,3795,3795,3795,3795,1
|
|
20230908,151100,508370795,3790,3795,3795,3790,9
|
|
20230908,151000,508336645,3795,3795,3795,3795,1
|
|
20230908,150900,508332850,3800,3800,3800,3800,0
|
|
20230908,150800,508332850,3800,3800,3800,3800,30
|
|
20230908,150700,508218850,3800,3785,3800,3785,680
|
|
20230908,150600,505645010,3785,3800,3800,3785,4764
|
|
20230908,150500,487578750,3800,3800,3800,3800,3
|
|
20230908,150400,487567350,3800,3800,3800,3800,30
|
|
20230908,150300,487453350,3800,3800,3800,3800,37
|
|
20230908,150200,487312750,3800,3800,3800,3800,30
|
|
20230908,150100,487198750,3800,3795,3800,3790,621
|
|
20230908,150000,484844995,3800,3800,3800,3800,219
|
|
20230908,145900,484012795,3805,3800,3805,3800,1653
|
|
20230908,145800,477731390,3800,3795,3800,3795,1902
|
|
20230908,145700,470513295,3800,3800,3800,3800,838
|
|
20230908,145600,467328895,3800,3800,3800,3800,34
|
|
20230908,145500,467199695,3800,3800,3800,3800,1675
|
|
20230908,145400,460834695,3800,3805,3805,3800,1510
|
|
20230908,145300,455096645,3805,3805,3805,3805,2
|
|
20230908,145200,455089035,3805,3805,3810,3805,1024
|
|
20230908,145100,451192690,3805,3805,3805,3805,82
|
|
20230908,145000,450880680,3805,3805,3805,3805,1002
|
|
20230908,144900,447068070,3805,3805,3805,3805,0
|
|
20230908,144800,447068070,3805,3805,3805,3800,318
|
|
20230908,144700,445859660,3800,3800,3805,3800,630
|
|
20230908,144600,443465655,3800,3800,3800,3800,213
|
|
20230908,144500,442656255,3800,3800,3800,3800,191
|
|
20230908,144400,441930455,3805,3805,3805,3805,22
|
|
20230908,144300,441846745,3805,3800,3805,3800,1604
|
|
20230908,144200,435751490,3800,3795,3800,3795,1401
|
|
20230908,144100,430434685,3795,3800,3800,3795,12
|
|
20230908,144000,430389135,3795,3790,3795,3790,3918
|
|
20230908,143900,415534935,3795,3800,3800,3790,607
|
|
20230908,143800,413233305,3800,3790,3800,3790,5710
|
|
20230908,143700,391572970,3785,3785,3785,3785,0
|
|
20230908,143600,391572970,3785,3790,3790,3785,64
|
|
20230908,143500,391330460,3790,3790,3790,3785,2506
|
|
20230908,143400,381838885,3790,3785,3790,3785,39
|
|
20230908,143300,381691120,3790,3790,3790,3790,13
|
|
20230908,143200,381641850,3795,3790,3795,3790,1057
|
|
20230908,143100,377635815,3790,3790,3790,3790,380
|
|
20230908,143000,376195615,3790,3785,3790,3785,1350
|
|
20230908,142900,371081715,3790,3790,3790,3790,31
|
|
20230908,142800,370964225,3790,3780,3790,3780,155
|
|
20230908,142700,370378315,3785,3785,3785,3785,540
|
|
20230908,142600,368334415,3790,3790,3790,3785,815
|
|
20230908,142500,365246065,3790,3790,3790,3790,1
|
|
20230908,142400,365242275,3785,3785,3785,3785,776
|
|
20230908,142300,362305115,3785,3785,3785,3785,0
|
|
20230908,142200,362305115,3785,3785,3785,3780,225
|
|
20230908,142100,361453495,3785,3785,3790,3785,272
|
|
20230908,142000,360422650,3785,3780,3785,3780,916
|
|
20230908,141900,356955595,3785,3785,3785,3785,700
|
|
20230908,141800,354306095,3780,3770,3780,3770,10052
|
|
20230908,141700,316355435,3770,3770,3770,3770,26
|
|
20230908,141600,316257415,3770,3765,3770,3765,101
|
|
20230908,141500,315877145,3770,3770,3770,3770,3
|
|
20230908,141400,315865835,3765,3765,3765,3765,200
|
|
20230908,141300,315112835,3770,3770,3775,3770,200
|
|
20230908,141200,314358825,3765,3765,3765,3765,300
|
|
20230908,141100,313229325,3770,3770,3770,3770,2
|
|
20230908,141000,313221785,3765,3765,3765,3765,0
|
|
20230908,140900,313221785,3765,3765,3765,3765,722
|
|
20230908,140800,310503455,3770,3770,3770,3770,564
|
|
20230908,140700,308377175,3770,3775,3775,3770,17
|
|
20230908,140600,308313075,3775,3775,3780,3775,906
|
|
20230908,140500,304892900,3775,3770,3775,3765,151
|
|
20230908,140400,304323870,3775,3775,3775,3775,179
|
|
20230908,140300,303648145,3775,3775,3775,3760,2476
|
|
20230908,140200,294331470,3775,3770,3775,3770,821
|
|
20230908,140100,291236285,3770,3770,3770,3770,50
|
|
20230908,140000,291047785,3770,3770,3770,3765,30
|
|
20230908,135900,290934815,3765,3770,3770,3765,659
|
|
20230908,135800,288452885,3770,3775,3780,3770,900
|
|
20230908,135700,285056605,3775,3775,3785,3775,608
|
|
20230908,135600,282760190,3775,3765,3775,3765,3154
|
|
20230908,135500,270874550,3765,3760,3765,3760,1328
|
|
20230908,135400,265881220,3760,3760,3760,3760,0
|
|
20230908,135300,265881220,3760,3760,3760,3760,154
|
|
20230908,135200,265302180,3755,3755,3755,3755,666
|
|
20230908,135100,262801350,3760,3755,3760,3755,1595
|
|
20230908,135000,256812120,3755,3755,3755,3755,1
|
|
20230908,134900,256808365,3750,3750,3750,3750,520
|
|
20230908,134800,254858365,3750,3750,3750,3750,266
|
|
20230908,134700,253860865,3750,3750,3750,3750,0
|
|
20230908,134600,253860865,3750,3750,3750,3750,0
|
|
20230908,134500,253860865,3750,3750,3750,3750,0
|
|
20230908,134400,253860865,3750,3750,3750,3750,0
|
|
20230908,134300,253860865,3750,3750,3750,3750,7
|
|
20230908,134200,253834615,3750,3750,3750,3750,0
|
|
20230908,134100,253834615,3750,3750,3750,3750,0
|
|
20230908,134000,253834615,3750,3750,3750,3750,7
|
|
20230908,133900,253808365,3750,3750,3750,3750,239
|
|
20230908,133800,252912115,3750,3750,3750,3750,7
|
|
20230908,133700,252885865,3750,3750,3750,3750,0
|
|
20230908,133600,252885865,3750,3750,3750,3750,0
|
|
20230908,133500,252885865,3750,3750,3750,3750,0
|
|
20230908,133400,252885865,3750,3750,3750,3750,0
|
|
20230908,133300,252885865,3750,3750,3750,3750,1
|
|
20230908,133200,252882115,3740,3750,3750,3740,32
|
|
20230908,133100,252762235,3750,3750,3750,3750,0
|
|
20230908,133000,252762235,3750,3750,3750,3750,0
|
|
20230908,132900,252762235,3750,3745,3750,3745,161
|
|
20230908,132800,252159035,3735,3745,3745,3735,2000
|
|
20230908,132700,244681625,3745,3745,3745,3745,200
|
|
20230908,132600,243932625,3745,3745,3745,3745,510
|
|
20230908,132500,242022675,3740,3740,3740,3740,110
|
|
20230908,132400,241611275,3740,3740,3740,3740,0
|
|
20230908,132300,241611275,3740,3740,3740,3740,0
|
|
20230908,132200,241611275,3740,3740,3740,3740,1
|
|
20230908,132100,241607535,3745,3745,3745,3745,3
|
|
20230908,132000,241596300,3750,3750,3750,3750,0
|
|
20230908,131900,241596300,3750,3750,3750,3750,1
|
|
20230908,131800,241592550,3750,3750,3750,3750,81
|
|
20230908,131700,241288800,3745,3745,3745,3745,423
|
|
20230908,131600,239704665,3740,3740,3740,3740,4450
|
|
20230908,131500,223061665,3740,3740,3740,3740,101
|
|
20230908,131400,222683925,3740,3740,3740,3740,0
|
|
20230908,131300,222683925,3740,3740,3740,3740,0
|
|
20230908,131200,222683925,3740,3740,3740,3740,0
|
|
20230908,131100,222683925,3740,3740,3740,3740,0
|
|
20230908,131000,222683925,3740,3740,3740,3740,0
|
|
20230908,130900,222683925,3740,3740,3740,3740,0
|
|
20230908,130800,222683925,3740,3740,3740,3740,8
|
|
20230908,130700,222654005,3735,3735,3735,3735,0
|
|
20230908,130600,222654005,3735,3740,3740,3735,1341
|
|
20230908,130500,217645365,3735,3740,3740,3735,4
|
|
20230908,130400,217630420,3740,3740,3740,3740,0
|
|
20230908,130300,217630420,3740,3740,3740,3740,0
|
|
20230908,130200,217630420,3740,3740,3740,3740,0
|
|
20230908,130100,217630420,3740,3740,3740,3740,0
|
|
20230908,130000,217630420,3740,3735,3740,3735,23
|
|
20230908,125900,217544505,3740,3730,3740,3730,527
|
|
20230908,125800,215576605,3720,3720,3720,3720,0
|
|
20230908,125700,215576605,3720,3720,3720,3720,31
|
|
20230908,125600,215461285,3730,3730,3730,3730,54
|
|
20230908,125500,215259865,3730,3730,3730,3720,34
|
|
20230908,125400,215133245,3720,3720,3720,3720,0
|
|
20230908,125300,215133245,3720,3720,3720,3720,21
|
|
20230908,125200,215055125,3730,3720,3730,3720,377
|
|
20230908,125100,213651685,3720,3720,3720,3720,270
|
|
20230908,125000,212647285,3720,3720,3720,3720,0
|
|
20230908,124900,212647285,3720,3720,3720,3720,0
|
|
20230908,124800,212647285,3720,3720,3720,3720,21
|
|
20230908,124700,212569165,3720,3720,3720,3720,0
|
|
20230908,124600,212569165,3720,3720,3720,3720,520
|
|
20230908,124500,210634765,3720,3720,3720,3720,0
|
|
20230908,124400,210634765,3720,3720,3720,3720,20
|
|
20230908,124300,210560365,3720,3720,3720,3720,10
|
|
20230908,124200,210523165,3720,3720,3720,3720,21
|
|
20230908,124100,210445045,3730,3730,3730,3730,0
|
|
20230908,124000,210445045,3730,3730,3730,3730,31
|
|
20230908,123900,210329415,3720,3730,3730,3720,68
|
|
20230908,123800,210076445,3725,3725,3725,3725,1
|
|
20230908,123700,210072720,3725,3725,3725,3720,43
|
|
20230908,123600,209912650,3725,3725,3725,3725,210
|
|
20230908,123500,209130400,3720,3720,3720,3720,20
|
|
20230908,123400,209056000,3725,3725,3725,3725,1
|
|
20230908,123300,209052275,3720,3725,3725,3720,396
|
|
20230908,123200,207579140,3725,3725,3725,3725,6
|
|
20230908,123100,207556790,3730,3725,3730,3725,8
|
|
20230908,123000,207526985,3720,3725,3730,3720,180
|
|
20230908,122900,206856535,3725,3725,3725,3725,91
|
|
20230908,122800,206517560,3725,3730,3730,3725,18
|
|
20230908,122700,206450505,3730,3725,3730,3725,9
|
|
20230908,122600,206416975,3725,3725,3725,3720,53
|
|
20230908,122500,206219650,3725,3725,3725,3725,19
|
|
20230908,122400,206148875,3720,3720,3720,3720,126
|
|
20230908,122300,205680155,3720,3720,3720,3720,4
|
|
20230908,122200,205665275,3720,3720,3720,3720,0
|
|
20230908,122100,205665275,3720,3725,3725,3720,22
|
|
20230908,122000,205583425,3725,3725,3725,3725,1
|
|
20230908,121900,205579700,3725,3720,3725,3720,22
|
|
20230908,121800,205497855,3720,3720,3720,3720,0
|
|
20230908,121700,205497855,3720,3720,3720,3720,20
|
|
20230908,121600,205423455,3720,3720,3720,3720,197
|
|
20230908,121500,204690615,3715,3715,3715,3715,20
|
|
20230908,121400,204616315,3715,3715,3715,3715,0
|
|
20230908,121300,204616315,3715,3720,3720,3715,635
|
|
20230908,121200,202254125,3720,3720,3720,3720,21
|
|
20230908,121100,202176005,3720,3720,3720,3720,0
|
|
20230908,121000,202176005,3720,3725,3725,3720,23
|
|
20230908,120900,202090430,3720,3720,3720,3720,0
|
|
20230908,120800,202090430,3720,3720,3720,3720,21
|
|
20230908,120700,202012310,3720,3720,3720,3720,0
|
|
20230908,120600,202012310,3720,3720,3720,3720,31
|
|
20230908,120500,201896990,3725,3725,3725,3725,0
|
|
20230908,120400,201896990,3725,3725,3725,3725,11
|
|
20230908,120300,201856015,3730,3730,3730,3730,11
|
|
20230908,120200,201814985,3730,3725,3730,3720,4501
|
|
20230908,120100,185071200,3725,3730,3730,3725,187
|
|
20230908,120000,184373790,3730,3730,3730,3730,21
|
|
20230908,115900,184295460,3720,3720,3720,3720,21
|
|
20230908,115800,184217340,3725,3720,3725,3720,1001
|
|
20230908,115700,180493615,3720,3725,3725,3720,24
|
|
20230908,115600,180404330,3730,3730,3730,3730,0
|
|
20230908,115500,180404330,3730,3720,3730,3720,71
|
|
20230908,115400,180139710,3725,3725,3725,3725,35
|
|
20230908,115300,180009335,3725,3725,3725,3725,1
|
|
20230908,115200,180005610,3720,3720,3720,3720,20
|
|
20230908,115100,179931210,3725,3725,3725,3725,0
|
|
20230908,115000,179931210,3725,3730,3730,3725,2
|
|
20230908,114900,179923755,3725,3725,3730,3725,1039
|
|
20230908,114800,176053475,3720,3725,3725,3720,26
|
|
20230908,114700,175956725,3725,3725,3725,3725,1
|
|
20230908,114600,175953000,3725,3725,3725,3725,1066
|
|
20230908,114500,171982150,3730,3725,3730,3725,212
|
|
20230908,114400,171192435,3725,3725,3725,3725,134
|
|
20230908,114300,170693285,3725,3725,3725,3725,289
|
|
20230908,114200,169616760,3725,3725,3725,3725,0
|
|
20230908,114100,169616760,3725,3725,3725,3725,20
|
|
20230908,114000,169542260,3725,3725,3725,3725,30
|
|
20230908,113900,169430510,3725,3725,3725,3725,21
|
|
20230908,113800,169352285,3730,3730,3730,3730,2
|
|
20230908,113700,169344825,3725,3725,3725,3725,20
|
|
20230908,113600,169270325,3725,3725,3725,3725,0
|
|
20230908,113500,169270325,3725,3725,3725,3725,939
|
|
20230908,113400,165772550,3725,3725,3725,3725,21
|
|
20230908,113300,165694325,3725,3725,3725,3725,0
|
|
20230908,113200,165694325,3725,3725,3725,3725,20
|
|
20230908,113100,165619825,3725,3725,3725,3725,51
|
|
20230908,113000,165429850,3725,3725,3730,3725,143
|
|
20230908,112900,164897170,3725,3725,3725,3725,0
|
|
20230908,112800,164897170,3725,3730,3730,3725,25
|
|
20230908,112700,164804020,3725,3725,3725,3725,0
|
|
20230908,112600,164804020,3725,3725,3725,3725,0
|
|
20230908,112500,164804020,3725,3730,3730,3725,121
|
|
20230908,112400,164352795,3730,3730,3730,3730,0
|
|
20230908,112300,164352795,3730,3735,3735,3730,120
|
|
20230908,112200,163904695,3735,3735,3735,3735,6
|
|
20230908,112100,163882285,3730,3725,3730,3725,39
|
|
20230908,112000,163736915,3725,3725,3725,3725,0
|
|
20230908,111900,163736915,3725,3725,3725,3725,21
|
|
20230908,111800,163658690,3730,3730,3730,3730,0
|
|
20230908,111700,163658690,3730,3730,3730,3730,0
|
|
20230908,111600,163658690,3730,3735,3735,3730,2
|
|
20230908,111500,163651225,3735,3735,3735,3735,1
|
|
20230908,111400,163647490,3725,3735,3735,3725,31
|
|
20230908,111300,163531915,3735,3735,3735,3735,1
|
|
20230908,111200,163528180,3725,3725,3725,3725,20
|
|
20230908,111100,163453680,3725,3725,3725,3725,0
|
|
20230908,111000,163453680,3725,3735,3735,3725,71
|
|
20230908,110900,163188705,3735,3735,3735,3735,2
|
|
20230908,110800,163181235,3725,3725,3725,3725,0
|
|
20230908,110700,163181235,3725,3730,3730,3725,780
|
|
20230908,110600,160272235,3735,3735,3735,3735,1
|
|
20230908,110500,160268500,3725,3730,3730,3725,1342
|
|
20230908,110400,155262945,3730,3730,3730,3730,0
|
|
20230908,110300,155262945,3730,3730,3730,3730,28
|
|
20230908,110200,155158505,3735,3735,3735,3735,0
|
|
20230908,110100,155158505,3735,3730,3735,3730,31
|
|
20230908,110000,155042825,3730,3730,3730,3730,0
|
|
20230908,105900,155042825,3730,3730,3730,3730,20
|
|
20230908,105800,154968225,3730,3730,3730,3730,0
|
|
20230908,105700,154968225,3730,3730,3730,3730,0
|
|
20230908,105600,154968225,3730,3730,3730,3730,21
|
|
20230908,105500,154889895,3735,3735,3735,3735,2
|
|
20230908,105400,154882425,3735,3735,3735,3730,46
|
|
20230908,105300,154710715,3730,3730,3730,3730,191
|
|
20230908,105200,153998285,3730,3730,3730,3730,206
|
|
20230908,105100,153229905,3730,3730,3730,3730,286
|
|
20230908,105000,152163125,3730,3740,3740,3730,112
|
|
20230908,104900,151744750,3740,3740,3740,3740,12
|
|
20230908,104800,151699870,3740,3740,3740,3740,500
|
|
20230908,104700,149829870,3730,3730,3730,3730,20
|
|
20230908,104600,149755270,3730,3730,3730,3730,0
|
|
20230908,104500,149755270,3730,3730,3730,3730,21
|
|
20230908,104400,149676940,3740,3740,3740,3740,10
|
|
20230908,104300,149639540,3730,3730,3730,3730,20
|
|
20230908,104200,149564940,3730,3730,3730,3730,0
|
|
20230908,104100,149564940,3730,3735,3735,3730,122
|
|
20230908,104000,149109625,3735,3735,3735,3735,0
|
|
20230908,103900,149109625,3735,3735,3735,3735,2
|
|
20230908,103800,149102155,3735,3735,3735,3730,23
|
|
20230908,103700,149016350,3730,3730,3730,3730,0
|
|
20230908,103600,149016350,3730,3730,3730,3730,21
|
|
20230908,103500,148938020,3730,3730,3730,3730,810
|
|
20230908,103400,145916720,3730,3730,3730,3730,100
|
|
20230908,103300,145543720,3730,3730,3730,3730,51
|
|
20230908,103200,145353490,3730,3730,3730,3730,21
|
|
20230908,103100,145275160,3735,3735,3735,3735,0
|
|
20230908,103000,145275160,3735,3735,3735,3735,0
|
|
20230908,102900,145275160,3735,3735,3735,3735,20
|
|
20230908,102800,145200460,3740,3740,3740,3740,10
|
|
20230908,102700,145163060,3740,3730,3745,3730,643
|
|
20230908,102600,142755635,3730,3730,3730,3730,729
|
|
20230908,102500,140036465,3730,3720,3730,3720,22
|
|
20230908,102400,139954615,3720,3720,3720,3720,0
|
|
20230908,102300,139954615,3720,3720,3720,3720,20
|
|
20230908,102200,139880215,3720,3720,3720,3720,13
|
|
20230908,102100,139831855,3720,3720,3720,3720,0
|
|
20230908,102000,139831855,3720,3720,3720,3720,21
|
|
20230908,101900,139753735,3730,3720,3730,3710,988
|
|
20230908,101800,136083940,3720,3720,3720,3720,1099
|
|
20230908,101700,131995660,3720,3730,3730,3720,585
|
|
20230908,101600,129815025,3730,3730,3740,3730,36
|
|
20230908,101500,129680645,3735,3745,3745,3735,1425
|
|
20230908,101400,124355205,3745,3735,3745,3735,27
|
|
20230908,101300,124254290,3745,3745,3745,3745,7
|
|
20230908,101200,124228075,3745,3745,3745,3745,1
|
|
20230908,101100,124224330,3735,3740,3740,3735,668
|
|
20230908,101000,121726115,3740,3740,3740,3740,13
|
|
20230908,100900,121677495,3740,3750,3750,3740,359
|
|
20230908,100800,120331700,3750,3750,3750,3750,0
|
|
20230908,100700,120331700,3750,3745,3750,3740,201
|
|
20230908,100600,119579050,3750,3750,3750,3750,1
|
|
20230908,100500,119575300,3750,3750,3750,3750,11
|
|
20230908,100400,119534050,3750,3750,3750,3750,1374
|
|
20230908,100300,114381550,3750,3740,3750,3740,22
|
|
20230908,100200,114299260,3750,3750,3750,3750,2
|
|
20230908,100100,114291760,3735,3735,3735,3735,0
|
|
20230908,100000,114291760,3735,3735,3735,3735,20
|
|
20230908,095900,114217060,3735,3735,3735,3735,505
|
|
20230908,095800,112330885,3730,3740,3740,3730,21
|
|
20230908,095700,112252545,3735,3735,3735,3735,0
|
|
20230908,095600,112252545,3735,3740,3740,3730,1021
|
|
20230908,095500,108438660,3750,3750,3750,3750,4
|
|
20230908,095400,108423660,3740,3740,3740,3740,20
|
|
20230908,095300,108348860,3735,3735,3735,3735,0
|
|
20230908,095200,108348860,3735,3735,3735,3735,0
|
|
20230908,095100,108348860,3735,3735,3735,3735,21
|
|
20230908,095000,108270425,3735,3735,3735,3735,72
|
|
20230908,094900,108001505,3735,3735,3735,3735,20
|
|
20230908,094800,107926805,3750,3750,3750,3750,210
|
|
20230908,094700,107139305,3740,3740,3750,3740,331
|
|
20230908,094600,105901355,3735,3735,3735,3735,140
|
|
20230908,094500,105378455,3735,3735,3735,3735,21
|
|
20230908,094400,105300020,3735,3735,3735,3735,202
|
|
20230908,094300,104545550,3740,3740,3740,3740,304
|
|
20230908,094200,103408590,3740,3745,3745,3740,25
|
|
20230908,094100,103314985,3745,3750,3750,3745,356
|
|
20230908,094000,101981515,3750,3745,3750,3745,345
|
|
20230908,093900,100688990,3755,3745,3755,3745,201
|
|
20230908,093800,99936235,3755,3750,3755,3745,90
|
|
20230908,093700,99598830,3745,3750,3750,3745,258
|
|
20230908,093600,98632330,3750,3750,3755,3750,47
|
|
20230908,093500,98456075,3755,3755,3755,3755,3
|
|
20230908,093400,98444810,3755,3755,3755,3755,22
|
|
20230908,093300,98362200,3745,3750,3750,3745,669
|
|
20230908,093200,95853555,3750,3750,3755,3750,285
|
|
20230908,093100,94784795,3750,3760,3765,3750,1221
|
|
20230908,093000,90195310,3760,3760,3760,3755,106
|
|
20230908,092900,89797260,3755,3750,3765,3750,2262
|
|
20230908,092800,81303290,3755,3750,3755,3750,1473
|
|
20230908,092700,75779535,3750,3740,3750,3740,23
|
|
20230908,092600,75693495,3750,3745,3750,3745,358
|
|
20230908,092500,74351495,3750,3745,3750,3745,705
|
|
20230908,092400,71711265,3745,3745,3745,3735,25
|
|
20230908,092300,71617840,3740,3740,3740,3740,0
|
|
20230908,092200,71617840,3740,3740,3740,3740,649
|
|
20230908,092100,69190580,3750,3745,3750,3745,489
|
|
20230908,092000,67359145,3750,3750,3750,3750,1
|
|
20230908,091900,67355395,3755,3755,3755,3755,0
|
|
20230908,091800,67355395,3755,3760,3760,3750,24
|
|
20230908,091700,67265375,3765,3745,3765,3745,4245
|
|
20230908,091600,51341455,3745,3730,3745,3730,3803
|
|
20230908,091500,37132560,3725,3725,3725,3720,835
|
|
20230908,091400,34022200,3725,3725,3725,3725,72
|
|
20230908,091300,33754000,3730,3730,3730,3730,8
|
|
20230908,091200,33724160,3730,3730,3730,3730,24
|
|
20230908,091100,33634640,3730,3725,3730,3725,50
|
|
20230908,091000,33448380,3740,3740,3740,3740,0
|
|
20230908,090900,33448380,3740,3740,3740,3740,1
|
|
20230908,090800,33444640,3720,3720,3720,3720,2256
|
|
20230908,090700,25052320,3720,3720,3720,3720,100
|
|
20230908,090600,24680320,3730,3730,3735,3730,845
|
|
20230908,090500,21528455,3730,3725,3730,3725,374
|
|
20230908,090400,20133505,3730,3730,3730,3725,558
|
|
20230908,090300,18053450,3740,3740,3740,3740,8
|
|
20230908,090200,18023530,3720,3720,3740,3720,317
|
|
20230908,090100,16843995,3720,3735,3750,3715,501
|
|
20230908,090000,14975510,3730,3715,3730,3710,4030
|