616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191300,881818830,3800,3800,3800,3800,10691
|
|
20230914,191200,881818830,3800,3800,3800,3800,0
|
|
20230914,191100,881818830,3800,3800,3800,3800,0
|
|
20230914,191000,881818830,3800,3800,3800,3800,0
|
|
20230914,190900,881818830,3800,3800,3800,3800,0
|
|
20230914,190800,881818830,3800,3800,3800,3800,0
|
|
20230914,190700,881818830,3800,3800,3800,3800,0
|
|
20230914,190600,881818830,3800,3800,3800,3800,0
|
|
20230914,190500,881818830,3800,3800,3800,3800,0
|
|
20230914,190400,881818830,3800,3800,3800,3800,0
|
|
20230914,190300,881818830,3800,3800,3800,3800,0
|
|
20230914,190200,881818830,3800,3800,3800,3800,0
|
|
20230914,190100,881818830,3800,3800,3800,3800,0
|
|
20230914,190000,881818830,3800,3800,3800,3800,0
|
|
20230914,185900,881818830,3800,3800,3800,3800,0
|
|
20230914,185800,881818830,3800,3800,3800,3800,0
|
|
20230914,185700,881818830,3800,3800,3800,3800,0
|
|
20230914,185600,881818830,3800,3800,3800,3800,0
|
|
20230914,185500,881818830,3800,3800,3800,3800,0
|
|
20230914,185400,881818830,3800,3800,3800,3800,0
|
|
20230914,185300,881818830,3800,3800,3800,3800,0
|
|
20230914,185200,881818830,3800,3800,3800,3800,0
|
|
20230914,185100,881818830,3800,3800,3800,3800,0
|
|
20230914,185000,881818830,3800,3800,3800,3800,0
|
|
20230914,184900,881818830,3800,3800,3800,3800,0
|
|
20230914,184800,881818830,3800,3800,3800,3800,0
|
|
20230914,184700,881818830,3800,3800,3800,3800,0
|
|
20230914,184600,881818830,3800,3800,3800,3800,0
|
|
20230914,184500,881818830,3800,3800,3800,3800,0
|
|
20230914,184400,881818830,3800,3800,3800,3800,0
|
|
20230914,184300,881818830,3800,3800,3800,3800,10691
|
|
20230914,184200,881818830,3800,3800,3800,3800,0
|
|
20230914,184100,881818830,3800,3800,3800,3800,0
|
|
20230914,184000,881818830,3800,3800,3800,3800,0
|
|
20230914,183900,881818830,3800,3800,3800,3800,0
|
|
20230914,183800,881818830,3800,3800,3800,3800,0
|
|
20230914,183700,881818830,3800,3800,3800,3800,0
|
|
20230914,183600,881818830,3800,3800,3800,3800,0
|
|
20230914,183500,881818830,3800,3800,3800,3800,0
|
|
20230914,183400,881818830,3800,3800,3800,3800,0
|
|
20230914,183300,881818830,3800,3800,3800,3800,0
|
|
20230914,183200,881818830,3800,3800,3800,3800,0
|
|
20230914,183100,881818830,3800,3800,3800,3800,0
|
|
20230914,183000,881818830,3800,3800,3800,3800,0
|
|
20230914,182900,881818830,3800,3800,3800,3800,0
|
|
20230914,182800,881818830,3800,3800,3800,3800,0
|
|
20230914,182700,881818830,3800,3800,3800,3800,0
|
|
20230914,182600,881818830,3800,3800,3800,3800,0
|
|
20230914,182500,881818830,3800,3800,3800,3800,0
|
|
20230914,182400,881818830,3800,3800,3800,3800,0
|
|
20230914,182300,881818830,3800,3800,3800,3800,0
|
|
20230914,182200,881818830,3800,3800,3800,3800,0
|
|
20230914,182100,881818830,3800,3800,3800,3800,0
|
|
20230914,182000,881818830,3800,3800,3800,3800,0
|
|
20230914,181900,881818830,3800,3800,3800,3800,0
|
|
20230914,181800,881818830,3800,3800,3800,3800,0
|
|
20230914,181700,881818830,3800,3800,3800,3800,0
|
|
20230914,181600,881818830,3800,3800,3800,3800,0
|
|
20230914,181500,881818830,3800,3800,3800,3800,0
|
|
20230914,181400,881818830,3800,3800,3800,3800,0
|
|
20230914,181300,881818830,3800,3800,3800,3800,10691
|
|
20230914,181200,881818830,3800,3800,3800,3800,0
|
|
20230914,181100,881818830,3800,3800,3800,3800,0
|
|
20230914,181000,881818830,3800,3800,3800,3800,0
|
|
20230914,180900,881818830,3800,3800,3800,3800,0
|
|
20230914,180800,881818830,3800,3800,3800,3800,0
|
|
20230914,180700,881818830,3800,3800,3800,3800,0
|
|
20230914,180600,881818830,3800,3800,3800,3800,0
|
|
20230914,180500,881818830,3800,3800,3800,3800,0
|
|
20230914,180400,881818830,3800,3800,3800,3800,0
|
|
20230914,180300,881818830,3800,3800,3800,3800,0
|
|
20230914,180200,881818830,3800,3800,3800,3800,0
|
|
20230914,180100,881818830,3800,3800,3800,3800,0
|
|
20230914,180000,881818830,3800,3800,3800,3800,0
|
|
20230914,175900,881818830,3800,3800,3800,3800,0
|
|
20230914,175800,881818830,3800,3800,3800,3800,0
|
|
20230914,175700,881818830,3800,3800,3800,3800,0
|
|
20230914,175600,881818830,3800,3800,3800,3800,0
|
|
20230914,175500,881818830,3800,3800,3800,3800,0
|
|
20230914,175400,881818830,3800,3800,3800,3800,0
|
|
20230914,175300,881818830,3800,3800,3800,3800,0
|
|
20230914,175200,881818830,3800,3800,3800,3800,0
|
|
20230914,175100,881818830,3800,3800,3800,3800,0
|
|
20230914,175000,881818830,3800,3800,3800,3800,0
|
|
20230914,174900,881818830,3800,3800,3800,3800,0
|
|
20230914,174800,881818830,3800,3800,3800,3800,0
|
|
20230914,174700,881818830,3800,3800,3800,3800,0
|
|
20230914,174600,881818830,3800,3800,3800,3800,0
|
|
20230914,174500,881818830,3800,3800,3800,3800,0
|
|
20230914,174400,881818830,3800,3800,3800,3800,0
|
|
20230914,174300,881818830,3800,3800,3800,3800,10691
|
|
20230914,174200,881818830,3800,3800,3800,3800,0
|
|
20230914,174100,881818830,3800,3800,3800,3800,0
|
|
20230914,174000,881818830,3800,3800,3800,3800,0
|
|
20230914,173900,881818830,3800,3800,3800,3800,0
|
|
20230914,173800,881818830,3800,3800,3800,3800,0
|
|
20230914,173700,881818830,3800,3800,3800,3800,0
|
|
20230914,173600,881818830,3800,3800,3800,3800,0
|
|
20230914,173500,881818830,3800,3800,3800,3800,0
|
|
20230914,173400,881818830,3800,3800,3800,3800,0
|
|
20230914,173300,881818830,3800,3800,3800,3800,0
|
|
20230914,173200,881818830,3800,3800,3800,3800,0
|
|
20230914,173100,881818830,3800,3800,3800,3800,0
|
|
20230914,173000,881818830,3800,3800,3800,3800,0
|
|
20230914,172900,881818830,3800,3800,3800,3800,0
|
|
20230914,172800,881818830,3800,3800,3800,3800,0
|
|
20230914,172700,881818830,3800,3800,3800,3800,0
|
|
20230914,172600,881818830,3800,3800,3800,3800,0
|
|
20230914,172500,881818830,3800,3800,3800,3800,0
|
|
20230914,172400,881818830,3800,3800,3800,3800,0
|
|
20230914,172300,881818830,3800,3800,3800,3800,0
|
|
20230914,172200,881818830,3800,3800,3800,3800,0
|
|
20230914,172100,881818830,3800,3800,3800,3800,0
|
|
20230914,172000,881818830,3800,3800,3800,3800,0
|
|
20230914,171900,881818830,3800,3800,3800,3800,0
|
|
20230914,171800,881818830,3800,3800,3800,3800,0
|
|
20230914,171700,881818830,3800,3800,3800,3800,0
|
|
20230914,171600,881818830,3800,3800,3800,3800,0
|
|
20230914,171500,881818830,3800,3800,3800,3800,0
|
|
20230914,171400,881818830,3800,3800,3800,3800,0
|
|
20230914,171300,881818830,3800,3800,3800,3800,10691
|
|
20230914,171200,881818830,3800,3800,3800,3800,0
|
|
20230914,171100,881818830,3800,3800,3800,3800,0
|
|
20230914,171000,881818830,3800,3800,3800,3800,0
|
|
20230914,170900,881818830,3800,3800,3800,3800,0
|
|
20230914,170800,881818830,3800,3800,3800,3800,0
|
|
20230914,170700,881818830,3800,3800,3800,3800,0
|
|
20230914,170600,881818830,3800,3800,3800,3800,0
|
|
20230914,170500,881818830,3800,3800,3800,3800,0
|
|
20230914,170400,881818830,3800,3800,3800,3800,0
|
|
20230914,170300,881818830,3800,3800,3800,3800,0
|
|
20230914,170200,881818830,3800,3800,3800,3800,0
|
|
20230914,170100,881818830,3800,3800,3800,3800,0
|
|
20230914,170000,881818830,3800,3800,3800,3800,0
|
|
20230914,165900,881818830,3800,3800,3800,3800,0
|
|
20230914,165800,881818830,3800,3800,3800,3800,0
|
|
20230914,165700,881818830,3800,3800,3800,3800,0
|
|
20230914,165600,881818830,3800,3800,3800,3800,0
|
|
20230914,165500,881818830,3800,3800,3800,3800,0
|
|
20230914,165400,881818830,3800,3800,3800,3800,0
|
|
20230914,165300,881818830,3800,3800,3800,3800,0
|
|
20230914,165200,881818830,3800,3800,3800,3800,0
|
|
20230914,165100,881818830,3800,3800,3800,3800,0
|
|
20230914,165000,881818830,3800,3800,3800,3800,0
|
|
20230914,164900,881818830,3800,3800,3800,3800,0
|
|
20230914,164800,881818830,3800,3800,3800,3800,0
|
|
20230914,164700,881818830,3800,3800,3800,3800,0
|
|
20230914,164600,881818830,3800,3800,3800,3800,0
|
|
20230914,164500,881818830,3800,3800,3800,3800,0
|
|
20230914,164400,881818830,3800,3800,3800,3800,0
|
|
20230914,164300,881818830,3800,3800,3800,3800,10691
|
|
20230914,164200,881818830,3800,3800,3800,3800,0
|
|
20230914,164100,881818830,3800,3800,3800,3800,0
|
|
20230914,164000,881818830,3800,3800,3800,3800,0
|
|
20230914,163900,881818830,3800,3800,3800,3800,0
|
|
20230914,163800,881818830,3800,3800,3800,3800,0
|
|
20230914,163700,881818830,3800,3800,3800,3800,0
|
|
20230914,163600,881818830,3800,3800,3800,3800,0
|
|
20230914,163500,881818830,3800,3800,3800,3800,0
|
|
20230914,163400,881818830,3800,3800,3800,3800,0
|
|
20230914,163300,881818830,3800,3800,3800,3800,0
|
|
20230914,163200,881818830,3800,3800,3800,3800,0
|
|
20230914,163100,881818830,3800,3800,3800,3800,0
|
|
20230914,163000,881818830,3800,3800,3800,3800,0
|
|
20230914,162900,881818830,3800,3800,3800,3800,0
|
|
20230914,162800,881818830,3800,3800,3800,3800,0
|
|
20230914,162700,881818830,3800,3800,3800,3800,0
|
|
20230914,162600,881818830,3800,3800,3800,3800,0
|
|
20230914,162500,881818830,3800,3800,3800,3800,0
|
|
20230914,162400,881818830,3800,3800,3800,3800,0
|
|
20230914,162300,881818830,3800,3800,3800,3800,0
|
|
20230914,162200,881818830,3800,3800,3800,3800,0
|
|
20230914,162100,881818830,3800,3800,3800,3800,0
|
|
20230914,162000,881818830,3800,3800,3800,3800,0
|
|
20230914,161900,881818830,3800,3800,3800,3800,0
|
|
20230914,161800,881818830,3800,3800,3800,3800,0
|
|
20230914,161700,881818830,3800,3800,3800,3800,0
|
|
20230914,161600,881818830,3800,3800,3800,3800,0
|
|
20230914,161500,881818830,3800,3800,3800,3800,0
|
|
20230914,161400,881818830,3800,3800,3800,3800,0
|
|
20230914,161300,881818830,3800,3800,3800,3800,10691
|
|
20230914,161200,881818830,3800,3800,3800,3800,0
|
|
20230914,161100,881818830,3800,3800,3800,3800,0
|
|
20230914,161000,881818830,3800,3800,3800,3800,0
|
|
20230914,160900,881818830,3800,3800,3800,3800,0
|
|
20230914,160800,881818830,3800,3800,3800,3800,0
|
|
20230914,160700,881818830,3800,3800,3800,3800,0
|
|
20230914,160600,881818830,3800,3800,3800,3800,0
|
|
20230914,160500,881818830,3800,3800,3800,3800,0
|
|
20230914,160400,881818830,3800,3800,3800,3800,0
|
|
20230914,160300,881818830,3800,3800,3800,3800,0
|
|
20230914,160200,881818830,3800,3800,3800,3800,0
|
|
20230914,160100,881818830,3800,3800,3800,3800,0
|
|
20230914,160000,881818830,3800,3800,3800,3800,0
|
|
20230914,155900,881818830,3800,3800,3800,3800,0
|
|
20230914,155800,881818830,3800,3800,3800,3800,0
|
|
20230914,155700,881818830,3800,3800,3800,3800,0
|
|
20230914,155600,881818830,3800,3800,3800,3800,0
|
|
20230914,155500,881818830,3800,3800,3800,3800,0
|
|
20230914,155400,881818830,3800,3800,3800,3800,0
|
|
20230914,155300,881818830,3800,3800,3800,3800,0
|
|
20230914,155200,881818830,3800,3800,3800,3800,0
|
|
20230914,155100,881818830,3800,3800,3800,3800,0
|
|
20230914,155000,881818830,3800,3800,3800,3800,0
|
|
20230914,154900,881818830,3800,3800,3800,3800,0
|
|
20230914,154800,881818830,3800,3800,3800,3800,0
|
|
20230914,154700,881818830,3800,3800,3800,3800,0
|
|
20230914,154600,881818830,3800,3800,3800,3800,0
|
|
20230914,154500,881818830,3800,3800,3800,3800,0
|
|
20230914,154400,881818830,3800,3800,3800,3800,0
|
|
20230914,154300,881818830,3800,3800,3800,3800,10691
|
|
20230914,154200,881818830,3800,3800,3800,3800,0
|
|
20230914,154100,881818830,3800,3800,3800,3800,0
|
|
20230914,154000,881818830,3800,3800,3800,3800,0
|
|
20230914,153900,881818830,3800,3800,3800,3800,0
|
|
20230914,153800,881818830,3800,3800,3800,3800,0
|
|
20230914,153700,881818830,3800,3800,3800,3800,0
|
|
20230914,153600,881818830,3800,3800,3800,3800,0
|
|
20230914,153500,881818830,3800,3800,3800,3800,0
|
|
20230914,153400,881818830,3800,3800,3800,3800,0
|
|
20230914,153300,881818830,3800,3800,3800,3800,0
|
|
20230914,153200,881818830,3800,3800,3800,3800,0
|
|
20230914,153100,881818830,3800,3800,3800,3800,0
|
|
20230914,153000,881818830,3800,3800,3800,3800,10691
|
|
20230914,152900,841193030,3795,3795,3795,3795,0
|
|
20230914,152800,841193030,3795,3795,3795,3795,0
|
|
20230914,152700,841193030,3795,3795,3795,3795,0
|
|
20230914,152600,841193030,3795,3795,3795,3795,0
|
|
20230914,152500,841193030,3795,3795,3795,3795,0
|
|
20230914,152400,841193030,3795,3795,3795,3795,0
|
|
20230914,152300,841193030,3795,3795,3795,3795,0
|
|
20230914,152200,841193030,3795,3795,3795,3795,0
|
|
20230914,152100,841193030,3795,3795,3795,3795,0
|
|
20230914,152000,841193030,3795,3795,3795,3795,0
|
|
20230914,151900,841193030,3795,3785,3795,3785,1542
|
|
20230914,151800,835346100,3790,3790,3790,3785,752
|
|
20230914,151700,832496655,3790,3790,3790,3790,3
|
|
20230914,151600,832485285,3790,3790,3790,3785,80
|
|
20230914,151500,832182090,3790,3785,3790,3785,3899
|
|
20230914,151400,817407385,3790,3785,3790,3785,728
|
|
20230914,151300,814651595,3790,3785,3790,3785,1821
|
|
20230914,151200,807759090,3790,3790,3790,3790,504
|
|
20230914,151100,805848930,3790,3790,3790,3790,200
|
|
20230914,151000,805090930,3790,3785,3790,3785,254
|
|
20230914,150900,804128465,3790,3790,3790,3785,175
|
|
20230914,150800,803465710,3790,3780,3790,3780,859
|
|
20230914,150700,800214565,3785,3790,3790,3780,648
|
|
20230914,150600,797762000,3790,3790,3790,3790,24
|
|
20230914,150500,797671040,3790,3790,3790,3790,1122
|
|
20230914,150400,793418660,3790,3785,3790,3785,3747
|
|
20230914,150300,779235750,3785,3785,3785,3785,1001
|
|
20230914,150200,775446965,3785,3780,3785,3780,510
|
|
20230914,150100,773519155,3785,3785,3785,3785,5
|
|
20230914,150000,773500230,3780,3785,3785,3780,1454
|
|
20230914,145900,768004090,3785,3785,3785,3785,101
|
|
20230914,145800,767621805,3785,3780,3785,3780,56
|
|
20230914,145700,767410095,3785,3780,3785,3780,15
|
|
20230914,145600,767353340,3785,3780,3785,3780,197
|
|
20230914,145500,766607750,3785,3780,3785,3775,1608
|
|
20230914,145400,760527235,3780,3780,3780,3775,510
|
|
20230914,145300,758599585,3780,3780,3780,3775,201
|
|
20230914,145200,757840210,3775,3780,3780,3775,5
|
|
20230914,145100,757821315,3780,3780,3780,3775,1892
|
|
20230914,145000,750675555,3780,3785,3785,3780,174
|
|
20230914,144900,750017315,3785,3780,3785,3780,85
|
|
20230914,144800,749695600,3785,3785,3785,3780,1664
|
|
20230914,144700,743400495,3780,3780,3780,3780,1005
|
|
20230914,144600,739601595,3775,3780,3780,3775,202
|
|
20230914,144500,738839035,3780,3775,3780,3775,311
|
|
20230914,144400,737665000,3775,3775,3775,3775,0
|
|
20230914,144300,737665000,3775,3780,3780,3775,1081
|
|
20230914,144200,733584185,3780,3785,3785,3775,1651
|
|
20230914,144100,727344370,3780,3780,3780,3780,2751
|
|
20230914,144000,716945590,3775,3780,3780,3775,150
|
|
20230914,143900,716379090,3780,3780,3780,3780,190
|
|
20230914,143800,715660890,3780,3780,3780,3780,0
|
|
20230914,143700,715660890,3780,3780,3780,3780,454
|
|
20230914,143600,713944770,3775,3780,3780,3775,946
|
|
20230914,143500,710369015,3780,3780,3780,3780,405
|
|
20230914,143400,708838115,3780,3775,3780,3775,299
|
|
20230914,143300,707709145,3770,3775,3780,3770,6798
|
|
20230914,143200,682044710,3775,3770,3775,3770,351
|
|
20230914,143100,680721435,3775,3770,3775,3770,251
|
|
20230914,143000,679775160,3775,3775,3775,3775,3
|
|
20230914,142900,679763835,3775,3775,3775,3765,271
|
|
20230914,142800,678740820,3775,3775,3775,3770,759
|
|
20230914,142700,675878845,3775,3775,3775,3775,16
|
|
20230914,142600,675818445,3770,3770,3770,3770,150
|
|
20230914,142500,675252945,3775,3775,3775,3775,1
|
|
20230914,142400,675249170,3775,3770,3775,3770,614
|
|
20230914,142300,672934350,3765,3770,3770,3765,803
|
|
20230914,142200,669910555,3770,3770,3770,3770,50
|
|
20230914,142100,669722055,3770,3770,3770,3770,0
|
|
20230914,142000,669722055,3770,3775,3775,3770,930
|
|
20230914,141900,666215855,3775,3770,3775,3770,270
|
|
20230914,141800,665197950,3770,3765,3770,3765,607
|
|
20230914,141700,662909565,3770,3770,3770,3770,51
|
|
20230914,141600,662717295,3770,3770,3770,3770,265
|
|
20230914,141500,661718245,3770,3770,3770,3770,0
|
|
20230914,141400,661718245,3770,3770,3770,3770,503
|
|
20230914,141300,659821935,3775,3775,3775,3775,0
|
|
20230914,141200,659821935,3775,3770,3775,3765,1865
|
|
20230914,141100,652790855,3765,3765,3765,3765,100
|
|
20230914,141000,652414355,3770,3770,3770,3765,215
|
|
20230914,140900,651603855,3765,3765,3765,3765,40
|
|
20230914,140800,651453255,3770,3770,3770,3770,17
|
|
20230914,140700,651389165,3770,3765,3770,3765,203
|
|
20230914,140600,650624855,3770,3765,3770,3765,3798
|
|
20230914,140500,636312585,3765,3760,3765,3760,3280
|
|
20230914,140400,623979725,3760,3755,3760,3755,407
|
|
20230914,140300,622451430,3750,3745,3750,3745,2694
|
|
20230914,140200,612348935,3750,3750,3750,3750,2
|
|
20230914,140100,612341435,3745,3745,3745,3745,8
|
|
20230914,140000,612311475,3750,3750,3750,3750,1
|
|
20230914,135900,612307725,3745,3745,3745,3745,0
|
|
20230914,135800,612307725,3745,3745,3745,3745,300
|
|
20230914,135700,611184225,3745,3750,3750,3745,532
|
|
20230914,135600,609189425,3750,3750,3750,3750,10
|
|
20230914,135500,609151925,3760,3760,3760,3760,2
|
|
20230914,135400,609144405,3760,3755,3760,3755,351
|
|
20230914,135300,607826340,3760,3760,3760,3755,325
|
|
20230914,135200,606604935,3760,3755,3760,3755,12
|
|
20230914,135100,606559870,3755,3760,3760,3755,311
|
|
20230914,135000,605390565,3760,3760,3760,3760,1
|
|
20230914,134900,605386805,3760,3760,3760,3760,2
|
|
20230914,134800,605379285,3755,3755,3755,3755,146
|
|
20230914,134700,604831055,3755,3755,3755,3755,3
|
|
20230914,134600,604819790,3755,3755,3755,3755,50
|
|
20230914,134500,604632040,3755,3755,3755,3755,1
|
|
20230914,134400,604628285,3750,3755,3760,3750,211
|
|
20230914,134300,603836975,3760,3760,3760,3760,0
|
|
20230914,134200,603836975,3760,3755,3760,3755,1300
|
|
20230914,134100,598955470,3760,3765,3765,3760,2137
|
|
20230914,134000,590918780,3770,3770,3770,3765,22
|
|
20230914,133900,590835935,3770,3770,3770,3760,776
|
|
20230914,133800,587917885,3765,3770,3770,3765,331
|
|
20230914,133700,586671660,3770,3765,3770,3765,1015
|
|
20230914,133600,582850160,3760,3755,3760,3755,2024
|
|
20230914,133500,575240060,3760,3760,3760,3760,0
|
|
20230914,133400,575240060,3760,3760,3760,3760,0
|
|
20230914,133300,575240060,3760,3760,3760,3760,0
|
|
20230914,133200,575240060,3760,3755,3760,3755,113
|
|
20230914,133100,574815695,3760,3760,3760,3760,0
|
|
20230914,133000,574815695,3760,3760,3760,3760,0
|
|
20230914,132900,574815695,3760,3760,3760,3760,25
|
|
20230914,132800,574721695,3760,3760,3760,3760,2
|
|
20230914,132700,574714175,3755,3755,3755,3755,80
|
|
20230914,132600,574413775,3755,3755,3755,3755,0
|
|
20230914,132500,574413775,3755,3755,3755,3755,0
|
|
20230914,132400,574413775,3755,3755,3755,3755,0
|
|
20230914,132300,574413775,3755,3755,3755,3755,0
|
|
20230914,132200,574413775,3755,3755,3755,3755,0
|
|
20230914,132100,574413775,3755,3755,3755,3755,0
|
|
20230914,132000,574413775,3755,3755,3755,3755,191
|
|
20230914,131900,573696570,3755,3760,3760,3755,632
|
|
20230914,131800,571321910,3765,3765,3765,3765,1289
|
|
20230914,131700,566468825,3765,3765,3765,3765,733
|
|
20230914,131600,563709080,3760,3760,3760,3760,0
|
|
20230914,131500,563709080,3760,3755,3760,3755,5301
|
|
20230914,131400,543799740,3750,3750,3750,3750,134
|
|
20230914,131300,543297240,3755,3755,3755,3755,0
|
|
20230914,131200,543297240,3755,3755,3755,3755,0
|
|
20230914,131100,543297240,3755,3755,3755,3755,2
|
|
20230914,131000,543289730,3755,3755,3755,3755,0
|
|
20230914,130900,543289730,3755,3755,3755,3755,14
|
|
20230914,130800,543237160,3755,3755,3755,3755,176
|
|
20230914,130700,542576280,3750,3750,3750,3750,4148
|
|
20230914,130600,527021280,3750,3750,3750,3750,50
|
|
20230914,130500,526833780,3750,3750,3750,3750,0
|
|
20230914,130400,526833780,3750,3750,3750,3750,1
|
|
20230914,130300,526830030,3750,3750,3750,3750,500
|
|
20230914,130200,524955030,3750,3745,3750,3745,501
|
|
20230914,130100,523078780,3750,3750,3750,3750,1132
|
|
20230914,130000,518833780,3750,3755,3755,3750,128
|
|
20230914,125900,518353200,3760,3760,3760,3760,1
|
|
20230914,125800,518349440,3755,3755,3755,3755,1
|
|
20230914,125700,518345685,3755,3755,3755,3755,1
|
|
20230914,125600,518341930,3755,3755,3755,3755,97
|
|
20230914,125500,517977695,3755,3755,3755,3755,22
|
|
20230914,125400,517895085,3755,3755,3755,3755,603
|
|
20230914,125300,515630820,3760,3760,3760,3760,0
|
|
20230914,125200,515630820,3760,3760,3760,3760,0
|
|
20230914,125100,515630820,3760,3755,3760,3755,36
|
|
20230914,125000,515495625,3755,3760,3760,3755,832
|
|
20230914,124900,512367465,3755,3755,3755,3755,76
|
|
20230914,124800,512082085,3755,3750,3755,3750,6
|
|
20230914,124700,512059560,3755,3755,3755,3755,0
|
|
20230914,124600,512059560,3755,3755,3755,3755,0
|
|
20230914,124500,512059560,3755,3755,3755,3755,153
|
|
20230914,124400,511485045,3755,3755,3755,3755,1
|
|
20230914,124300,511481290,3755,3755,3755,3755,46
|
|
20230914,124200,511308560,3755,3755,3755,3755,107
|
|
20230914,124100,510906775,3755,3750,3755,3750,4
|
|
20230914,124000,510891765,3755,3750,3755,3750,529
|
|
20230914,123900,508908010,3750,3750,3750,3750,0
|
|
20230914,123800,508908010,3750,3750,3750,3750,0
|
|
20230914,123700,508908010,3750,3750,3750,3750,1
|
|
20230914,123600,508904260,3750,3750,3750,3750,0
|
|
20230914,123500,508904260,3750,3750,3750,3750,1
|
|
20230914,123400,508900510,3750,3750,3750,3750,1
|
|
20230914,123300,508896760,3745,3745,3745,3745,0
|
|
20230914,123200,508896760,3745,3745,3745,3745,223
|
|
20230914,123100,508061625,3740,3740,3740,3740,403
|
|
20230914,123000,506554405,3745,3745,3745,3740,203
|
|
20230914,122900,505795170,3745,3745,3745,3745,0
|
|
20230914,122800,505795170,3745,3745,3745,3745,13
|
|
20230914,122700,505746485,3745,3740,3745,3740,534
|
|
20230914,122600,503748190,3740,3740,3740,3740,9
|
|
20230914,122500,503714530,3745,3745,3745,3745,0
|
|
20230914,122400,503714530,3745,3745,3745,3745,0
|
|
20230914,122300,503714530,3745,3745,3745,3745,0
|
|
20230914,122200,503714530,3745,3745,3745,3745,1
|
|
20230914,122100,503710785,3740,3740,3740,3740,15
|
|
20230914,122000,503654685,3745,3745,3745,3745,0
|
|
20230914,121900,503654685,3745,3745,3745,3745,0
|
|
20230914,121800,503654685,3745,3745,3745,3745,2
|
|
20230914,121700,503647195,3740,3740,3740,3740,0
|
|
20230914,121600,503647195,3740,3740,3740,3740,400
|
|
20230914,121500,502151195,3745,3740,3745,3740,155
|
|
20230914,121400,501571460,3745,3740,3745,3740,524
|
|
20230914,121300,499610760,3740,3730,3740,3730,160
|
|
20230914,121200,499013950,3730,3730,3730,3730,871
|
|
20230914,121100,495765120,3740,3735,3740,3735,2
|
|
20230914,121000,495757645,3740,3730,3740,3730,17
|
|
20230914,120900,495694220,3730,3740,3740,3730,1410
|
|
20230914,120800,490430755,3740,3740,3740,3740,100
|
|
20230914,120700,490056755,3745,3745,3745,3745,0
|
|
20230914,120600,490056755,3745,3745,3745,3745,0
|
|
20230914,120500,490056755,3745,3745,3745,3745,203
|
|
20230914,120400,489296520,3745,3745,3745,3745,0
|
|
20230914,120300,489296520,3745,3745,3745,3745,0
|
|
20230914,120200,489296520,3745,3745,3745,3745,15
|
|
20230914,120100,489240345,3740,3740,3740,3740,175
|
|
20230914,120000,488585845,3745,3745,3745,3745,0
|
|
20230914,115900,488585845,3745,3745,3745,3745,1
|
|
20230914,115800,488582100,3740,3740,3740,3740,0
|
|
20230914,115700,488582100,3740,3740,3740,3740,0
|
|
20230914,115600,488582100,3740,3740,3740,3740,0
|
|
20230914,115500,488582100,3740,3740,3740,3740,0
|
|
20230914,115400,488582100,3740,3740,3740,3740,89
|
|
20230914,115300,488249240,3740,3740,3740,3740,0
|
|
20230914,115200,488249240,3740,3740,3740,3740,0
|
|
20230914,115100,488249240,3740,3740,3740,3740,0
|
|
20230914,115000,488249240,3740,3740,3740,3740,0
|
|
20230914,114900,488249240,3740,3740,3740,3740,1
|
|
20230914,114800,488245500,3740,3735,3740,3730,57
|
|
20230914,114700,488032805,3740,3740,3740,3740,0
|
|
20230914,114600,488032805,3740,3740,3740,3740,1
|
|
20230914,114500,488029065,3740,3740,3740,3740,2
|
|
20230914,114400,488021585,3730,3730,3730,3730,70
|
|
20230914,114300,487760485,3730,3730,3730,3730,1
|
|
20230914,114200,487756755,3730,3730,3730,3730,0
|
|
20230914,114100,487756755,3730,3730,3730,3730,9
|
|
20230914,114000,487723185,3740,3740,3740,3740,0
|
|
20230914,113900,487723185,3740,3740,3740,3740,86
|
|
20230914,113800,487401545,3745,3740,3745,3740,117
|
|
20230914,113700,486963855,3730,3730,3730,3730,0
|
|
20230914,113600,486963855,3730,3730,3730,3730,14
|
|
20230914,113500,486911635,3735,3735,3735,3735,51
|
|
20230914,113400,486721150,3735,3735,3735,3735,9
|
|
20230914,113300,486687535,3735,3735,3735,3735,0
|
|
20230914,113200,486687535,3735,3735,3735,3735,0
|
|
20230914,113100,486687535,3735,3735,3735,3735,5
|
|
20230914,113000,486668860,3730,3735,3735,3730,75
|
|
20230914,112900,486388755,3735,3730,3735,3730,30
|
|
20230914,112800,486276710,3730,3730,3730,3730,30
|
|
20230914,112700,486164810,3730,3730,3730,3730,3
|
|
20230914,112600,486153620,3735,3735,3735,3735,100
|
|
20230914,112500,485780120,3730,3730,3730,3730,1
|
|
20230914,112400,485776390,3735,3735,3735,3735,0
|
|
20230914,112300,485776390,3735,3735,3735,3735,50
|
|
20230914,112200,485589640,3730,3730,3730,3730,0
|
|
20230914,112100,485589640,3730,3730,3730,3730,0
|
|
20230914,112000,485589640,3730,3730,3730,3730,0
|
|
20230914,111900,485589640,3730,3730,3730,3730,6
|
|
20230914,111800,485567260,3735,3730,3735,3730,44
|
|
20230914,111700,485403130,3730,3740,3740,3730,122
|
|
20230914,111600,484948050,3730,3730,3740,3730,1043
|
|
20230914,111500,481052500,3730,3735,3735,3730,182
|
|
20230914,111400,480373490,3730,3735,3735,3730,87
|
|
20230914,111300,480048560,3730,3730,3730,3730,20
|
|
20230914,111200,479973960,3735,3735,3735,3735,1
|
|
20230914,111100,479970225,3735,3735,3735,3735,0
|
|
20230914,111000,479970225,3735,3735,3735,3735,2
|
|
20230914,110900,479962755,3740,3740,3740,3735,214
|
|
20230914,110800,479162410,3740,3740,3740,3740,0
|
|
20230914,110700,479162410,3740,3740,3740,3740,0
|
|
20230914,110600,479162410,3740,3740,3740,3740,0
|
|
20230914,110500,479162410,3740,3740,3740,3740,0
|
|
20230914,110400,479162410,3740,3740,3740,3740,0
|
|
20230914,110300,479162410,3740,3740,3740,3735,83
|
|
20230914,110200,478851995,3740,3740,3740,3740,10
|
|
20230914,110100,478814595,3740,3740,3740,3740,0
|
|
20230914,110000,478814595,3740,3730,3740,3730,18
|
|
20230914,105900,478747435,3725,3720,3725,3720,269
|
|
20230914,105800,477745710,3725,3725,3725,3725,2
|
|
20230914,105700,477738260,3725,3725,3725,3725,5
|
|
20230914,105600,477719635,3730,3725,3730,3725,367
|
|
20230914,105500,476352185,3725,3730,3730,3725,116
|
|
20230914,105400,475919525,3740,3740,3740,3740,0
|
|
20230914,105300,475919525,3740,3740,3740,3740,0
|
|
20230914,105200,475919525,3740,3740,3740,3740,0
|
|
20230914,105100,475919525,3740,3740,3740,3740,0
|
|
20230914,105000,475919525,3740,3740,3740,3740,0
|
|
20230914,104900,475919525,3740,3735,3740,3735,2504
|
|
20230914,104800,466567065,3735,3735,3735,3735,1
|
|
20230914,104700,466563330,3735,3735,3735,3735,1
|
|
20230914,104600,466559595,3730,3730,3730,3730,0
|
|
20230914,104500,466559595,3730,3730,3730,3730,10
|
|
20230914,104400,466522295,3735,3735,3735,3735,0
|
|
20230914,104300,466522295,3735,3735,3735,3735,0
|
|
20230914,104200,466522295,3735,3735,3735,3735,100
|
|
20230914,104100,466148795,3735,3735,3735,3735,0
|
|
20230914,104000,466148795,3735,3730,3735,3730,63
|
|
20230914,103900,465913505,3730,3730,3730,3730,10
|
|
20230914,103800,465876205,3730,3725,3730,3725,65
|
|
20230914,103700,465633830,3730,3725,3730,3725,10
|
|
20230914,103600,465596575,3730,3725,3730,3725,205
|
|
20230914,103500,464832795,3720,3720,3725,3720,35
|
|
20230914,103400,464702445,3720,3720,3720,3720,41
|
|
20230914,103300,464549925,3720,3720,3720,3720,76
|
|
20230914,103200,464267205,3720,3715,3720,3715,1058
|
|
20230914,103100,460331730,3715,3720,3720,3715,1035
|
|
20230914,103000,456486625,3720,3720,3720,3720,540
|
|
20230914,102900,454477825,3720,3720,3720,3720,1196
|
|
20230914,102800,450028705,3715,3715,3720,3715,253
|
|
20230914,102700,449087585,3715,3715,3715,3715,5
|
|
20230914,102600,449069010,3720,3720,3720,3720,110
|
|
20230914,102500,448659810,3720,3720,3720,3720,28
|
|
20230914,102400,448555650,3720,3720,3720,3720,159
|
|
20230914,102300,447964170,3720,3720,3720,3720,623
|
|
20230914,102200,445646610,3720,3725,3725,3720,2110
|
|
20230914,102100,437787105,3725,3725,3725,3725,66
|
|
20230914,102000,437541255,3730,3730,3730,3725,871
|
|
20230914,101900,434292545,3730,3730,3730,3730,888
|
|
20230914,101800,430980305,3730,3730,3730,3730,0
|
|
20230914,101700,430980305,3730,3730,3730,3730,0
|
|
20230914,101600,430980305,3730,3735,3735,3730,211
|
|
20230914,101500,430192865,3735,3735,3735,3735,1060
|
|
20230914,101400,426233765,3740,3740,3740,3740,1048
|
|
20230914,101300,422314245,3740,3745,3745,3740,444
|
|
20230914,101200,420653185,3740,3740,3740,3740,44
|
|
20230914,101100,420488625,3740,3745,3745,3740,1203
|
|
20230914,101000,415983640,3750,3750,3750,3750,0
|
|
20230914,100900,415983640,3750,3745,3750,3745,7
|
|
20230914,100800,415957420,3750,3745,3750,3745,7
|
|
20230914,100700,415931200,3745,3745,3745,3745,165
|
|
20230914,100600,415313275,3745,3745,3745,3745,3
|
|
20230914,100500,415302040,3755,3755,3755,3745,6700
|
|
20230914,100400,390161590,3755,3755,3755,3755,100
|
|
20230914,100300,389786090,3765,3765,3765,3765,1
|
|
20230914,100200,389782325,3760,3755,3760,3755,7
|
|
20230914,100100,389756020,3760,3760,3760,3760,0
|
|
20230914,100000,389756020,3760,3760,3760,3760,783
|
|
20230914,095900,386811940,3760,3760,3760,3760,1217
|
|
20230914,095800,382236020,3760,3765,3765,3760,459
|
|
20230914,095700,380507980,3775,3775,3775,3775,0
|
|
20230914,095600,380507980,3775,3780,3780,3765,1071
|
|
20230914,095500,376468355,3785,3780,3785,3780,360
|
|
20230914,095400,375107525,3780,3780,3780,3780,133
|
|
20230914,095300,374604785,3785,3785,3785,3780,219
|
|
20230914,095200,373776720,3785,3780,3785,3775,1966
|
|
20230914,095100,366347330,3780,3785,3785,3780,2725
|
|
20230914,095000,356037595,3780,3780,3785,3780,1168
|
|
20230914,094900,351622505,3785,3780,3785,3780,105
|
|
20230914,094800,351225580,3780,3780,3780,3780,420
|
|
20230914,094700,349637980,3780,3780,3780,3770,11281
|
|
20230914,094600,307001780,3780,3775,3780,3775,2825
|
|
20230914,094500,296337400,3775,3775,3775,3775,600
|
|
20230914,094400,294072400,3775,3760,3775,3760,6917
|
|
20230914,094300,268024050,3760,3760,3760,3760,0
|
|
20230914,094200,268024050,3760,3760,3760,3760,7
|
|
20230914,094100,267997730,3760,3760,3760,3760,612
|
|
20230914,094000,265696610,3760,3760,3760,3760,3064
|
|
20230914,093900,254175970,3760,3760,3760,3760,193
|
|
20230914,093800,253450290,3760,3760,3760,3760,233
|
|
20230914,093700,252574210,3765,3760,3765,3760,1809
|
|
20230914,093600,245772130,3760,3760,3765,3760,78
|
|
20230914,093500,245478845,3765,3765,3765,3760,170
|
|
20230914,093400,244839140,3765,3765,3765,3765,254
|
|
20230914,093300,243882830,3765,3770,3770,3765,1000
|
|
20230914,093200,240116555,3770,3770,3770,3765,246
|
|
20230914,093100,239189185,3770,3770,3770,3770,0
|
|
20230914,093000,239189185,3770,3765,3770,3765,1745
|
|
20230914,092900,232618965,3765,3765,3765,3760,17
|
|
20230914,092800,232554965,3760,3760,3760,3760,169
|
|
20230914,092700,231919525,3755,3755,3755,3755,0
|
|
20230914,092600,231919525,3755,3755,3755,3755,11
|
|
20230914,092500,231878220,3760,3760,3760,3760,0
|
|
20230914,092400,231878220,3760,3765,3765,3760,674
|
|
20230914,092300,229342225,3765,3765,3765,3765,306
|
|
20230914,092200,228190135,3765,3765,3765,3765,1251
|
|
20230914,092100,223480120,3765,3755,3765,3755,2098
|
|
20230914,092000,215586150,3755,3770,3770,3755,5677
|
|
20230914,091900,194238200,3765,3785,3790,3765,3737
|
|
20230914,091800,180132850,3780,3785,3800,3780,4150
|
|
20230914,091700,164406370,3800,3780,3800,3780,7330
|
|
20230914,091600,136624420,3785,3770,3785,3770,8938
|
|
20230914,091500,102852510,3770,3750,3770,3750,3333
|
|
20230914,091400,90321450,3750,3745,3755,3745,465
|
|
20230914,091300,88578330,3745,3750,3750,3745,1303
|
|
20230914,091200,83695650,3750,3755,3760,3750,1178
|
|
20230914,091100,79271880,3750,3745,3755,3745,1299
|
|
20230914,091000,74399580,3745,3740,3745,3735,2282
|
|
20230914,090900,65859265,3735,3740,3740,3730,3068
|
|
20230914,090800,54407840,3745,3710,3745,3710,6562
|
|
20230914,090700,29997045,3710,3705,3710,3705,426
|
|
20230914,090600,28416910,3700,3690,3700,3690,1396
|
|
20230914,090500,23258865,3680,3685,3690,3680,2313
|
|
20230914,090400,14729460,3690,3690,3690,3690,251
|
|
20230914,090300,13803270,3690,3690,3690,3680,33
|
|
20230914,090200,13681510,3685,3680,3690,3680,163
|
|
20230914,090100,13080790,3695,3675,3710,3675,2400
|
|
20230914,090000,4226155,3675,3665,3675,3665,1153
|