618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,191400,1073675640,3645,3645,3645,3645,0
|
|
20230920,191300,1073675640,3645,3645,3645,3645,0
|
|
20230920,191200,1073675640,3645,3645,3645,3645,0
|
|
20230920,191100,1073675640,3645,3645,3645,3645,0
|
|
20230920,191000,1073675640,3645,3645,3645,3645,0
|
|
20230920,190900,1073675640,3645,3645,3645,3645,0
|
|
20230920,190800,1073675640,3645,3645,3645,3645,0
|
|
20230920,190700,1073675640,3645,3645,3645,3645,0
|
|
20230920,190600,1073675640,3645,3645,3645,3645,0
|
|
20230920,190500,1073675640,3645,3645,3645,3645,0
|
|
20230920,190400,1073675640,3645,3645,3645,3645,0
|
|
20230920,190300,1073675640,3645,3645,3645,3645,0
|
|
20230920,190200,1073675640,3645,3645,3645,3645,0
|
|
20230920,190100,1073675640,3645,3645,3645,3645,0
|
|
20230920,190000,1073675640,3645,3645,3645,3645,0
|
|
20230920,185900,1073675640,3645,3645,3645,3645,0
|
|
20230920,185800,1073675640,3645,3645,3645,3645,0
|
|
20230920,185700,1073675640,3645,3645,3645,3645,0
|
|
20230920,185600,1073675640,3645,3645,3645,3645,0
|
|
20230920,185500,1073675640,3645,3645,3645,3645,0
|
|
20230920,185400,1073675640,3645,3645,3645,3645,0
|
|
20230920,185300,1073675640,3645,3645,3645,3645,0
|
|
20230920,185200,1073675640,3645,3645,3645,3645,0
|
|
20230920,185100,1073675640,3645,3645,3645,3645,0
|
|
20230920,185000,1073675640,3645,3645,3645,3645,0
|
|
20230920,184900,1073675640,3645,3645,3645,3645,0
|
|
20230920,184800,1073675640,3645,3645,3645,3645,0
|
|
20230920,184700,1073675640,3645,3645,3645,3645,0
|
|
20230920,184600,1073675640,3645,3645,3645,3645,0
|
|
20230920,184500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,184400,1073675640,3645,3645,3645,3645,0
|
|
20230920,184300,1073675640,3645,3645,3645,3645,0
|
|
20230920,184200,1073675640,3645,3645,3645,3645,0
|
|
20230920,184100,1073675640,3645,3645,3645,3645,0
|
|
20230920,184000,1073675640,3645,3645,3645,3645,0
|
|
20230920,183900,1073675640,3645,3645,3645,3645,0
|
|
20230920,183800,1073675640,3645,3645,3645,3645,0
|
|
20230920,183700,1073675640,3645,3645,3645,3645,0
|
|
20230920,183600,1073675640,3645,3645,3645,3645,0
|
|
20230920,183500,1073675640,3645,3645,3645,3645,0
|
|
20230920,183400,1073675640,3645,3645,3645,3645,0
|
|
20230920,183300,1073675640,3645,3645,3645,3645,0
|
|
20230920,183200,1073675640,3645,3645,3645,3645,0
|
|
20230920,183100,1073675640,3645,3645,3645,3645,0
|
|
20230920,183000,1073675640,3645,3645,3645,3645,0
|
|
20230920,182900,1073675640,3645,3645,3645,3645,0
|
|
20230920,182800,1073675640,3645,3645,3645,3645,0
|
|
20230920,182700,1073675640,3645,3645,3645,3645,0
|
|
20230920,182600,1073675640,3645,3645,3645,3645,0
|
|
20230920,182500,1073675640,3645,3645,3645,3645,0
|
|
20230920,182400,1073675640,3645,3645,3645,3645,0
|
|
20230920,182300,1073675640,3645,3645,3645,3645,0
|
|
20230920,182200,1073675640,3645,3645,3645,3645,0
|
|
20230920,182100,1073675640,3645,3645,3645,3645,0
|
|
20230920,182000,1073675640,3645,3645,3645,3645,0
|
|
20230920,181900,1073675640,3645,3645,3645,3645,0
|
|
20230920,181800,1073675640,3645,3645,3645,3645,0
|
|
20230920,181700,1073675640,3645,3645,3645,3645,0
|
|
20230920,181600,1073675640,3645,3645,3645,3645,0
|
|
20230920,181500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,181400,1073675640,3645,3645,3645,3645,0
|
|
20230920,181300,1073675640,3645,3645,3645,3645,0
|
|
20230920,181200,1073675640,3645,3645,3645,3645,0
|
|
20230920,181100,1073675640,3645,3645,3645,3645,0
|
|
20230920,181000,1073675640,3645,3645,3645,3645,0
|
|
20230920,180900,1073675640,3645,3645,3645,3645,0
|
|
20230920,180800,1073675640,3645,3645,3645,3645,0
|
|
20230920,180700,1073675640,3645,3645,3645,3645,0
|
|
20230920,180600,1073675640,3645,3645,3645,3645,0
|
|
20230920,180500,1073675640,3645,3645,3645,3645,0
|
|
20230920,180400,1073675640,3645,3645,3645,3645,0
|
|
20230920,180300,1073675640,3645,3645,3645,3645,0
|
|
20230920,180200,1073675640,3645,3645,3645,3645,0
|
|
20230920,180100,1073675640,3645,3645,3645,3645,0
|
|
20230920,180000,1073675640,3645,3645,3645,3645,0
|
|
20230920,175900,1073675640,3645,3645,3645,3645,0
|
|
20230920,175800,1073675640,3645,3645,3645,3645,0
|
|
20230920,175700,1073675640,3645,3645,3645,3645,0
|
|
20230920,175600,1073675640,3645,3645,3645,3645,0
|
|
20230920,175500,1073675640,3645,3645,3645,3645,0
|
|
20230920,175400,1073675640,3645,3645,3645,3645,0
|
|
20230920,175300,1073675640,3645,3645,3645,3645,0
|
|
20230920,175200,1073675640,3645,3645,3645,3645,0
|
|
20230920,175100,1073675640,3645,3645,3645,3645,0
|
|
20230920,175000,1073675640,3645,3645,3645,3645,0
|
|
20230920,174900,1073675640,3645,3645,3645,3645,0
|
|
20230920,174800,1073675640,3645,3645,3645,3645,0
|
|
20230920,174700,1073675640,3645,3645,3645,3645,0
|
|
20230920,174600,1073675640,3645,3645,3645,3645,0
|
|
20230920,174500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,174400,1073675640,3645,3645,3645,3645,0
|
|
20230920,174300,1073675640,3645,3645,3645,3645,0
|
|
20230920,174200,1073675640,3645,3645,3645,3645,0
|
|
20230920,174100,1073675640,3645,3645,3645,3645,0
|
|
20230920,174000,1073675640,3645,3645,3645,3645,0
|
|
20230920,173900,1073675640,3645,3645,3645,3645,0
|
|
20230920,173800,1073675640,3645,3645,3645,3645,0
|
|
20230920,173700,1073675640,3645,3645,3645,3645,0
|
|
20230920,173600,1073675640,3645,3645,3645,3645,0
|
|
20230920,173500,1073675640,3645,3645,3645,3645,0
|
|
20230920,173400,1073675640,3645,3645,3645,3645,0
|
|
20230920,173300,1073675640,3645,3645,3645,3645,0
|
|
20230920,173200,1073675640,3645,3645,3645,3645,0
|
|
20230920,173100,1073675640,3645,3645,3645,3645,0
|
|
20230920,173000,1073675640,3645,3645,3645,3645,0
|
|
20230920,172900,1073675640,3645,3645,3645,3645,0
|
|
20230920,172800,1073675640,3645,3645,3645,3645,0
|
|
20230920,172700,1073675640,3645,3645,3645,3645,0
|
|
20230920,172600,1073675640,3645,3645,3645,3645,0
|
|
20230920,172500,1073675640,3645,3645,3645,3645,0
|
|
20230920,172400,1073675640,3645,3645,3645,3645,0
|
|
20230920,172300,1073675640,3645,3645,3645,3645,0
|
|
20230920,172200,1073675640,3645,3645,3645,3645,0
|
|
20230920,172100,1073675640,3645,3645,3645,3645,0
|
|
20230920,172000,1073675640,3645,3645,3645,3645,0
|
|
20230920,171900,1073675640,3645,3645,3645,3645,0
|
|
20230920,171800,1073675640,3645,3645,3645,3645,0
|
|
20230920,171700,1073675640,3645,3645,3645,3645,0
|
|
20230920,171600,1073675640,3645,3645,3645,3645,0
|
|
20230920,171500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,171400,1073675640,3645,3645,3645,3645,0
|
|
20230920,171300,1073675640,3645,3645,3645,3645,0
|
|
20230920,171200,1073675640,3645,3645,3645,3645,0
|
|
20230920,171100,1073675640,3645,3645,3645,3645,0
|
|
20230920,171000,1073675640,3645,3645,3645,3645,0
|
|
20230920,170900,1073675640,3645,3645,3645,3645,0
|
|
20230920,170800,1073675640,3645,3645,3645,3645,0
|
|
20230920,170700,1073675640,3645,3645,3645,3645,0
|
|
20230920,170600,1073675640,3645,3645,3645,3645,0
|
|
20230920,170500,1073675640,3645,3645,3645,3645,0
|
|
20230920,170400,1073675640,3645,3645,3645,3645,0
|
|
20230920,170300,1073675640,3645,3645,3645,3645,0
|
|
20230920,170200,1073675640,3645,3645,3645,3645,0
|
|
20230920,170100,1073675640,3645,3645,3645,3645,0
|
|
20230920,170000,1073675640,3645,3645,3645,3645,0
|
|
20230920,165900,1073675640,3645,3645,3645,3645,0
|
|
20230920,165800,1073675640,3645,3645,3645,3645,0
|
|
20230920,165700,1073675640,3645,3645,3645,3645,0
|
|
20230920,165600,1073675640,3645,3645,3645,3645,0
|
|
20230920,165500,1073675640,3645,3645,3645,3645,0
|
|
20230920,165400,1073675640,3645,3645,3645,3645,0
|
|
20230920,165300,1073675640,3645,3645,3645,3645,0
|
|
20230920,165200,1073675640,3645,3645,3645,3645,0
|
|
20230920,165100,1073675640,3645,3645,3645,3645,0
|
|
20230920,165000,1073675640,3645,3645,3645,3645,0
|
|
20230920,164900,1073675640,3645,3645,3645,3645,0
|
|
20230920,164800,1073675640,3645,3645,3645,3645,0
|
|
20230920,164700,1073675640,3645,3645,3645,3645,0
|
|
20230920,164600,1073675640,3645,3645,3645,3645,0
|
|
20230920,164500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,164400,1073675640,3645,3645,3645,3645,0
|
|
20230920,164300,1073675640,3645,3645,3645,3645,0
|
|
20230920,164200,1073675640,3645,3645,3645,3645,0
|
|
20230920,164100,1073675640,3645,3645,3645,3645,0
|
|
20230920,164000,1073675640,3645,3645,3645,3645,0
|
|
20230920,163900,1073675640,3645,3645,3645,3645,0
|
|
20230920,163800,1073675640,3645,3645,3645,3645,0
|
|
20230920,163700,1073675640,3645,3645,3645,3645,0
|
|
20230920,163600,1073675640,3645,3645,3645,3645,0
|
|
20230920,163500,1073675640,3645,3645,3645,3645,0
|
|
20230920,163400,1073675640,3645,3645,3645,3645,0
|
|
20230920,163300,1073675640,3645,3645,3645,3645,0
|
|
20230920,163200,1073675640,3645,3645,3645,3645,0
|
|
20230920,163100,1073675640,3645,3645,3645,3645,0
|
|
20230920,163000,1073675640,3645,3645,3645,3645,0
|
|
20230920,162900,1073675640,3645,3645,3645,3645,0
|
|
20230920,162800,1073675640,3645,3645,3645,3645,0
|
|
20230920,162700,1073675640,3645,3645,3645,3645,0
|
|
20230920,162600,1073675640,3645,3645,3645,3645,0
|
|
20230920,162500,1073675640,3645,3645,3645,3645,0
|
|
20230920,162400,1073675640,3645,3645,3645,3645,0
|
|
20230920,162300,1073675640,3645,3645,3645,3645,0
|
|
20230920,162200,1073675640,3645,3645,3645,3645,0
|
|
20230920,162100,1073675640,3645,3645,3645,3645,0
|
|
20230920,162000,1073675640,3645,3645,3645,3645,0
|
|
20230920,161900,1073675640,3645,3645,3645,3645,0
|
|
20230920,161800,1073675640,3645,3645,3645,3645,0
|
|
20230920,161700,1073675640,3645,3645,3645,3645,0
|
|
20230920,161600,1073675640,3645,3645,3645,3645,0
|
|
20230920,161500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,161400,1073675640,3645,3645,3645,3645,0
|
|
20230920,161300,1073675640,3645,3645,3645,3645,0
|
|
20230920,161200,1073675640,3645,3645,3645,3645,0
|
|
20230920,161100,1073675640,3645,3645,3645,3645,0
|
|
20230920,161000,1073675640,3645,3645,3645,3645,0
|
|
20230920,160900,1073675640,3645,3645,3645,3645,0
|
|
20230920,160800,1073675640,3645,3645,3645,3645,0
|
|
20230920,160700,1073675640,3645,3645,3645,3645,0
|
|
20230920,160600,1073675640,3645,3645,3645,3645,0
|
|
20230920,160500,1073675640,3645,3645,3645,3645,0
|
|
20230920,160400,1073675640,3645,3645,3645,3645,0
|
|
20230920,160300,1073675640,3645,3645,3645,3645,0
|
|
20230920,160200,1073675640,3645,3645,3645,3645,0
|
|
20230920,160100,1073675640,3645,3645,3645,3645,0
|
|
20230920,160000,1073675640,3645,3645,3645,3645,0
|
|
20230920,155900,1073675640,3645,3645,3645,3645,0
|
|
20230920,155800,1073675640,3645,3645,3645,3645,0
|
|
20230920,155700,1073675640,3645,3645,3645,3645,0
|
|
20230920,155600,1073675640,3645,3645,3645,3645,0
|
|
20230920,155500,1073675640,3645,3645,3645,3645,0
|
|
20230920,155400,1073675640,3645,3645,3645,3645,0
|
|
20230920,155300,1073675640,3645,3645,3645,3645,0
|
|
20230920,155200,1073675640,3645,3645,3645,3645,0
|
|
20230920,155100,1073675640,3645,3645,3645,3645,0
|
|
20230920,155000,1073675640,3645,3645,3645,3645,0
|
|
20230920,154900,1073675640,3645,3645,3645,3645,0
|
|
20230920,154800,1073675640,3645,3645,3645,3645,0
|
|
20230920,154700,1073675640,3645,3645,3645,3645,0
|
|
20230920,154600,1073675640,3645,3645,3645,3645,0
|
|
20230920,154500,1073675640,3645,3645,3645,3645,5846
|
|
20230920,154400,1073675640,3645,3645,3645,3645,0
|
|
20230920,154300,1073675640,3645,3645,3645,3645,0
|
|
20230920,154200,1073675640,3645,3645,3645,3645,0
|
|
20230920,154100,1073675640,3645,3645,3645,3645,0
|
|
20230920,154000,1073675640,3645,3645,3645,3645,0
|
|
20230920,153900,1073675640,3645,3645,3645,3645,0
|
|
20230920,153800,1073675640,3645,3645,3645,3645,0
|
|
20230920,153700,1073675640,3645,3645,3645,3645,0
|
|
20230920,153600,1073675640,3645,3645,3645,3645,0
|
|
20230920,153500,1073675640,3645,3645,3645,3645,0
|
|
20230920,153400,1073675640,3645,3645,3645,3645,0
|
|
20230920,153300,1073675640,3645,3645,3645,3645,0
|
|
20230920,153200,1073675640,3645,3645,3645,3645,0
|
|
20230920,153100,1073675640,3645,3645,3645,3645,0
|
|
20230920,153000,1073675640,3645,3645,3645,3645,5846
|
|
20230920,152900,1052366970,3650,3650,3650,3650,0
|
|
20230920,152800,1052366970,3650,3650,3650,3650,0
|
|
20230920,152700,1052366970,3650,3650,3650,3650,0
|
|
20230920,152600,1052366970,3650,3650,3650,3650,0
|
|
20230920,152500,1052366970,3650,3650,3650,3650,0
|
|
20230920,152400,1052366970,3650,3650,3650,3650,0
|
|
20230920,152300,1052366970,3650,3650,3650,3650,0
|
|
20230920,152200,1052366970,3650,3650,3650,3650,0
|
|
20230920,152100,1052366970,3650,3650,3650,3650,0
|
|
20230920,152000,1052366970,3650,3650,3650,3650,0
|
|
20230920,151900,1052366970,3650,3650,3650,3645,1210
|
|
20230920,151800,1047956315,3645,3655,3655,3645,329
|
|
20230920,151700,1046757100,3645,3645,3650,3645,1430
|
|
20230920,151600,1041540415,3645,3655,3655,3645,1565
|
|
20230920,151500,1035829275,3655,3645,3655,3645,1193
|
|
20230920,151400,1031476385,3650,3650,3650,3645,139
|
|
20230920,151300,1030969655,3650,3650,3650,3645,638
|
|
20230920,151200,1028642595,3650,3650,3650,3650,6
|
|
20230920,151100,1028620695,3645,3650,3650,3645,334
|
|
20230920,151000,1027403235,3650,3650,3650,3645,642
|
|
20230920,150900,1025063070,3650,3650,3650,3650,10
|
|
20230920,150800,1025026570,3650,3650,3650,3645,490
|
|
20230920,150700,1023239710,3650,3645,3650,3645,349
|
|
20230920,150600,1021967500,3650,3650,3650,3650,30
|
|
20230920,150500,1021858000,3650,3655,3655,3650,1857
|
|
20230920,150400,1015078300,3650,3650,3650,3650,656
|
|
20230920,150300,1012683900,3650,3655,3655,3650,70
|
|
20230920,150200,1012428375,3650,3650,3655,3650,404
|
|
20230920,150100,1010953745,3650,3655,3655,3650,220
|
|
20230920,150000,1010150645,3655,3650,3655,3650,386
|
|
20230920,145900,1008741645,3650,3645,3650,3645,978
|
|
20230920,145800,1005176085,3645,3650,3655,3645,1048
|
|
20230920,145700,1001352400,3650,3655,3655,3650,325
|
|
20230920,145600,1000166100,3650,3650,3650,3650,2120
|
|
20230920,145500,992428100,3650,3650,3655,3650,955
|
|
20230920,145400,988942250,3650,3650,3650,3645,65
|
|
20230920,145300,988705125,3650,3650,3650,3650,1904
|
|
20230920,145200,981755525,3650,3655,3655,3650,6240
|
|
20230920,145100,958971025,3655,3650,3655,3650,408
|
|
20230920,145000,957481200,3650,3650,3655,3650,222
|
|
20230920,144900,956670850,3650,3650,3650,3645,212
|
|
20230920,144800,955897055,3650,3645,3650,3645,1385
|
|
20230920,144700,950841830,3640,3650,3655,3640,1444
|
|
20230920,144600,945577440,3650,3650,3650,3650,45
|
|
20230920,144500,945413190,3645,3650,3650,3645,589
|
|
20230920,144400,943266235,3650,3645,3650,3645,333
|
|
20230920,144300,942052425,3650,3650,3650,3650,15
|
|
20230920,144200,941997675,3645,3645,3650,3645,795
|
|
20230920,144100,939098245,3645,3645,3645,3645,194
|
|
20230920,144000,938391115,3650,3650,3650,3645,20
|
|
20230920,143900,938318140,3650,3645,3650,3640,772
|
|
20230920,143800,935505770,3645,3635,3645,3635,265
|
|
20230920,143700,934541870,3635,3635,3635,3635,281
|
|
20230920,143600,933520435,3635,3635,3635,3635,456
|
|
20230920,143500,931862875,3635,3635,3635,3635,564
|
|
20230920,143400,929812735,3630,3630,3630,3630,1898
|
|
20230920,143300,922922995,3635,3630,3635,3630,1417
|
|
20230920,143200,917777235,3630,3635,3640,3630,3695
|
|
20230920,143100,904350465,3640,3645,3645,3635,167
|
|
20230920,143000,903742795,3645,3645,3645,3645,5
|
|
20230920,142900,903724570,3645,3635,3645,3635,1078
|
|
20230920,142800,899805520,3635,3630,3635,3630,870
|
|
20230920,142700,896646705,3630,3630,3630,3630,2878
|
|
20230920,142600,886199565,3630,3635,3635,3625,11170
|
|
20230920,142500,845636455,3640,3640,3640,3640,17
|
|
20230920,142400,845574575,3640,3640,3640,3640,93
|
|
20230920,142300,845236055,3640,3645,3645,3640,332
|
|
20230920,142200,844027550,3645,3645,3645,3645,7
|
|
20230920,142100,844002035,3640,3640,3640,3640,539
|
|
20230920,142000,842040075,3640,3645,3645,3640,401
|
|
20230920,141900,840580430,3640,3640,3645,3640,396
|
|
20230920,141800,839138965,3640,3645,3645,3640,728
|
|
20230920,141700,836487045,3645,3645,3645,3645,305
|
|
20230920,141600,835375320,3645,3645,3645,3640,345
|
|
20230920,141500,834119435,3645,3645,3645,3640,151
|
|
20230920,141400,833569245,3645,3650,3650,3645,43
|
|
20230920,141300,833412495,3640,3645,3660,3640,4266
|
|
20230920,141200,817879520,3650,3645,3650,3645,38
|
|
20230920,141100,817740960,3645,3650,3650,3645,350
|
|
20230920,141000,816464960,3645,3645,3645,3645,328
|
|
20230920,140900,815269400,3650,3650,3650,3645,426
|
|
20230920,140800,813716430,3650,3650,3655,3645,1967
|
|
20230920,140700,806537580,3650,3645,3650,3645,201
|
|
20230920,140600,805804930,3645,3650,3650,3645,433
|
|
20230920,140500,804226120,3650,3645,3650,3645,886
|
|
20230920,140400,800993860,3650,3650,3650,3650,10
|
|
20230920,140300,800957360,3650,3650,3650,3645,342
|
|
20230920,140200,799710695,3650,3650,3650,3650,404
|
|
20230920,140100,798236095,3645,3650,3650,3645,816
|
|
20230920,140000,795259335,3650,3660,3660,3650,927
|
|
20230920,135900,791872995,3660,3660,3660,3660,727
|
|
20230920,135800,789212175,3655,3660,3665,3655,1328
|
|
20230920,135700,784353325,3660,3655,3660,3655,333
|
|
20230920,135600,783136185,3660,3660,3660,3660,55
|
|
20230920,135500,782934885,3660,3660,3660,3655,348
|
|
20230920,135400,781662845,3655,3660,3660,3655,21
|
|
20230920,135300,781586065,3650,3650,3660,3650,1183
|
|
20230920,135200,777268040,3650,3655,3655,3650,568
|
|
20230920,135100,775193815,3655,3655,3655,3655,5
|
|
20230920,135000,775175540,3655,3655,3655,3650,495
|
|
20230920,134900,773367950,3655,3650,3655,3650,2039
|
|
20230920,134800,765925405,3655,3660,3665,3655,359
|
|
20230920,134700,764611580,3665,3665,3665,3660,141
|
|
20230920,134600,764095390,3670,3670,3670,3665,65
|
|
20230920,134500,763856960,3675,3650,3690,3650,3074
|
|
20230920,134400,752570080,3650,3645,3650,3645,434
|
|
20230920,134300,750987620,3650,3650,3650,3650,62
|
|
20230920,134200,750761320,3645,3650,3650,3645,438
|
|
20230920,134100,749164790,3650,3645,3650,3640,2751
|
|
20230920,134000,739146180,3650,3650,3650,3650,174
|
|
20230920,133900,738511080,3655,3655,3655,3655,321
|
|
20230920,133800,737337825,3660,3660,3660,3660,25
|
|
20230920,133700,737246325,3660,3665,3670,3660,313
|
|
20230920,133600,736100480,3660,3645,3665,3645,1639
|
|
20230920,133500,730115875,3645,3645,3645,3645,422
|
|
20230920,133400,728577685,3645,3645,3645,3645,428
|
|
20230920,133300,727017625,3650,3645,3650,3645,1125
|
|
20230920,133200,722916375,3645,3645,3650,3640,3963
|
|
20230920,133100,708472350,3650,3650,3650,3650,664
|
|
20230920,133000,706048750,3665,3665,3665,3665,6
|
|
20230920,132900,706026760,3665,3645,3665,3645,329
|
|
20230920,132800,704827535,3650,3650,3650,3650,2102
|
|
20230920,132700,697155235,3650,3660,3660,3650,5130
|
|
20230920,132600,678420785,3660,3655,3665,3655,420
|
|
20230920,132500,676884770,3665,3665,3665,3665,47
|
|
20230920,132400,676712515,3665,3670,3670,3655,8003
|
|
20230920,132300,647439125,3660,3665,3665,3660,2508
|
|
20230920,132200,638259145,3660,3660,3665,3660,542
|
|
20230920,132100,636275415,3665,3660,3665,3660,339
|
|
20230920,132000,635034615,3670,3660,3670,3660,211
|
|
20230920,131900,634262345,3660,3670,3670,3660,338
|
|
20230920,131800,633025165,3660,3660,3660,3660,538
|
|
20230920,131700,631056085,3670,3665,3670,3660,508
|
|
20230920,131600,629194795,3665,3665,3665,3665,327
|
|
20230920,131500,627996340,3665,3665,3665,3665,610
|
|
20230920,131400,625760690,3665,3670,3670,3665,1424
|
|
20230920,131300,620540730,3670,3665,3670,3665,339
|
|
20230920,131200,619298290,3670,3670,3670,3670,1173
|
|
20230920,131100,614993380,3670,3670,3670,3665,206
|
|
20230920,131000,614238350,3670,3665,3670,3665,807
|
|
20230920,130900,611276690,3665,3670,3670,3665,2206
|
|
20230920,130800,603190445,3670,3670,3670,3670,861
|
|
20230920,130700,600030575,3670,3670,3670,3670,1409
|
|
20230920,130600,594859545,3675,3675,3675,3675,600
|
|
20230920,130500,592654545,3675,3675,3675,3675,1155
|
|
20230920,130400,588409920,3675,3675,3675,3675,3
|
|
20230920,130300,588398895,3675,3675,3675,3675,3578
|
|
20230920,130200,575249745,3680,3690,3690,3680,5173
|
|
20230920,130100,556192150,3695,3695,3695,3695,0
|
|
20230920,130000,556192150,3695,3695,3695,3695,1
|
|
20230920,125900,556188455,3690,3690,3690,3690,0
|
|
20230920,125800,556188455,3690,3690,3690,3690,0
|
|
20230920,125700,556188455,3690,3690,3690,3690,0
|
|
20230920,125600,556188455,3690,3690,3690,3690,1540
|
|
20230920,125500,550505855,3695,3695,3695,3695,3
|
|
20230920,125400,550494770,3695,3695,3695,3695,0
|
|
20230920,125300,550494770,3695,3690,3695,3690,1871
|
|
20230920,125200,543590720,3690,3690,3690,3690,47
|
|
20230920,125100,543417290,3690,3695,3695,3690,1302
|
|
20230920,125000,538611910,3695,3695,3695,3695,0
|
|
20230920,124900,538611910,3695,3695,3695,3695,0
|
|
20230920,124800,538611910,3695,3695,3695,3695,0
|
|
20230920,124700,538611910,3695,3695,3695,3695,1
|
|
20230920,124600,538608215,3690,3690,3690,3690,0
|
|
20230920,124500,538608215,3690,3690,3690,3690,0
|
|
20230920,124400,538608215,3690,3690,3690,3690,0
|
|
20230920,124300,538608215,3690,3690,3690,3690,0
|
|
20230920,124200,538608215,3690,3690,3690,3690,275
|
|
20230920,124100,537593465,3690,3690,3690,3690,5
|
|
20230920,124000,537575015,3690,3690,3690,3690,3
|
|
20230920,123900,537563945,3690,3690,3690,3690,0
|
|
20230920,123800,537563945,3690,3690,3690,3690,0
|
|
20230920,123700,537563945,3690,3690,3690,3690,0
|
|
20230920,123600,537563945,3690,3690,3690,3690,0
|
|
20230920,123500,537563945,3690,3690,3690,3690,0
|
|
20230920,123400,537563945,3690,3690,3690,3690,265
|
|
20230920,123300,536586095,3690,3690,3690,3690,0
|
|
20230920,123200,536586095,3690,3690,3690,3690,1399
|
|
20230920,123100,531423785,3690,3690,3690,3690,0
|
|
20230920,123000,531423785,3690,3690,3690,3690,0
|
|
20230920,122900,531423785,3690,3690,3690,3690,0
|
|
20230920,122800,531423785,3690,3685,3690,3685,216
|
|
20230920,122700,530627320,3685,3685,3685,3685,1
|
|
20230920,122600,530623635,3690,3690,3690,3690,0
|
|
20230920,122500,530623635,3690,3690,3690,3690,0
|
|
20230920,122400,530623635,3690,3690,3690,3690,0
|
|
20230920,122300,530623635,3690,3690,3690,3690,0
|
|
20230920,122200,530623635,3690,3690,3690,3690,0
|
|
20230920,122100,530623635,3690,3690,3690,3690,0
|
|
20230920,122000,530623635,3690,3690,3690,3690,1
|
|
20230920,121900,530619945,3690,3690,3690,3690,0
|
|
20230920,121800,530619945,3690,3690,3690,3690,0
|
|
20230920,121700,530619945,3690,3690,3690,3690,1
|
|
20230920,121600,530616255,3690,3690,3690,3690,0
|
|
20230920,121500,530616255,3690,3690,3690,3690,0
|
|
20230920,121400,530616255,3690,3690,3690,3690,0
|
|
20230920,121300,530616255,3690,3690,3690,3690,0
|
|
20230920,121200,530616255,3690,3690,3690,3690,0
|
|
20230920,121100,530616255,3690,3690,3690,3690,0
|
|
20230920,121000,530616255,3690,3690,3690,3690,0
|
|
20230920,120900,530616255,3690,3685,3690,3685,106
|
|
20230920,120800,530225120,3685,3685,3685,3685,68
|
|
20230920,120700,529974540,3685,3685,3685,3685,53
|
|
20230920,120600,529779235,3685,3685,3685,3685,1
|
|
20230920,120500,529775550,3685,3685,3685,3685,0
|
|
20230920,120400,529775550,3685,3685,3685,3685,0
|
|
20230920,120300,529775550,3685,3685,3685,3685,0
|
|
20230920,120200,529775550,3685,3685,3685,3685,0
|
|
20230920,120100,529775550,3685,3685,3685,3685,328
|
|
20230920,120000,528566870,3685,3675,3685,3675,6
|
|
20230920,115900,528544770,3675,3675,3675,3675,0
|
|
20230920,115800,528544770,3675,3680,3680,3675,245
|
|
20230920,115700,527644200,3680,3680,3680,3680,0
|
|
20230920,115600,527644200,3680,3680,3680,3680,461
|
|
20230920,115500,525947720,3685,3680,3685,3680,401
|
|
20230920,115400,524472035,3685,3685,3685,3685,2
|
|
20230920,115300,524464665,3685,3680,3685,3675,2832
|
|
20230920,115200,514046530,3680,3680,3680,3680,2100
|
|
20230920,115100,506318530,3685,3685,3685,3685,1
|
|
20230920,115000,506314845,3685,3685,3685,3685,200
|
|
20230920,114900,505577845,3680,3680,3680,3680,0
|
|
20230920,114800,505577845,3680,3680,3680,3680,71
|
|
20230920,114700,505316565,3680,3690,3690,3680,1915
|
|
20230920,114600,498259185,3690,3690,3690,3690,1
|
|
20230920,114500,498255495,3690,3690,3690,3690,9
|
|
20230920,114400,498222285,3705,3705,3705,3705,1
|
|
20230920,114300,498218580,3695,3695,3695,3695,164
|
|
20230920,114200,497612600,3700,3685,3710,3685,4377
|
|
20230920,114100,481479705,3680,3680,3680,3680,1
|
|
20230920,114000,481476025,3680,3680,3680,3680,2585
|
|
20230920,113900,471963225,3675,3675,3675,3675,50
|
|
20230920,113800,471779475,3680,3680,3680,3680,0
|
|
20230920,113700,471779475,3680,3680,3685,3680,709
|
|
20230920,113600,469170340,3685,3695,3705,3680,3109
|
|
20230920,113500,457699050,3710,3675,3710,3675,4781
|
|
20230920,113400,440092120,3675,3675,3675,3670,4629
|
|
20230920,113300,423090350,3675,3675,3675,3675,55
|
|
20230920,113200,422888225,3680,3680,3680,3680,5662
|
|
20230920,113100,402052065,3685,3690,3690,3685,1073
|
|
20230920,113000,398097625,3695,3695,3695,3695,110
|
|
20230920,112900,397691175,3695,3695,3695,3695,30
|
|
20230920,112800,397580325,3705,3690,3705,3690,23
|
|
20230920,112700,397495440,3690,3690,3690,3690,51
|
|
20230920,112600,397307250,3690,3695,3695,3685,5340
|
|
20230920,112500,377621900,3695,3695,3695,3695,500
|
|
20230920,112400,375774400,3695,3695,3695,3695,30
|
|
20230920,112300,375663550,3695,3700,3700,3695,60
|
|
20230920,112200,375441835,3700,3710,3710,3700,11
|
|
20230920,112100,375401125,3700,3700,3700,3700,200
|
|
20230920,112000,374661125,3700,3700,3700,3700,600
|
|
20230920,111900,372441125,3700,3700,3700,3700,0
|
|
20230920,111800,372441125,3700,3700,3700,3700,516
|
|
20230920,111700,370531925,3700,3700,3700,3700,301
|
|
20230920,111600,369418225,3700,3700,3700,3700,2
|
|
20230920,111500,369410825,3690,3690,3690,3690,429
|
|
20230920,111400,367827815,3695,3700,3700,3695,173
|
|
20230920,111300,367188570,3695,3695,3695,3695,300
|
|
20230920,111200,366080070,3690,3690,3690,3690,227
|
|
20230920,111100,365242440,3690,3690,3690,3690,532
|
|
20230920,111000,363279360,3690,3690,3690,3690,0
|
|
20230920,110900,363279360,3690,3695,3695,3690,4455
|
|
20230920,110800,346836910,3695,3695,3695,3695,100
|
|
20230920,110700,346467410,3695,3700,3700,3695,861
|
|
20230920,110600,343282515,3700,3700,3700,3700,1
|
|
20230920,110500,343278815,3690,3690,3690,3690,472
|
|
20230920,110400,341537135,3690,3690,3690,3690,96
|
|
20230920,110300,341182895,3690,3690,3700,3690,273
|
|
20230920,110200,340175515,3690,3695,3695,3690,500
|
|
20230920,110100,338330395,3700,3700,3700,3700,2
|
|
20230920,110000,338322995,3700,3700,3700,3700,0
|
|
20230920,105900,338322995,3700,3700,3700,3700,211
|
|
20230920,105800,337542295,3700,3700,3700,3700,0
|
|
20230920,105700,337542295,3700,3700,3700,3700,1
|
|
20230920,105600,337538595,3695,3695,3695,3695,469
|
|
20230920,105500,335805640,3695,3700,3700,3695,882
|
|
20230920,105400,332546145,3695,3695,3695,3695,0
|
|
20230920,105300,332546145,3695,3700,3700,3695,350
|
|
20230920,105200,331251660,3700,3700,3700,3700,200
|
|
20230920,105100,330511660,3700,3700,3700,3700,30
|
|
20230920,105000,330400660,3700,3700,3700,3700,151
|
|
20230920,104900,329841960,3700,3700,3700,3700,101
|
|
20230920,104800,329468260,3695,3700,3700,3695,182
|
|
20230920,104700,328794870,3705,3705,3705,3705,0
|
|
20230920,104600,328794870,3705,3705,3705,3705,50
|
|
20230920,104500,328609620,3700,3700,3700,3700,119
|
|
20230920,104400,328169320,3700,3695,3700,3695,90
|
|
20230920,104300,327836545,3700,3700,3700,3700,1
|
|
20230920,104200,327832845,3700,3700,3700,3700,0
|
|
20230920,104100,327832845,3700,3700,3700,3700,0
|
|
20230920,104000,327832845,3700,3700,3700,3700,100
|
|
20230920,103900,327462845,3700,3700,3700,3700,1
|
|
20230920,103800,327459145,3695,3695,3695,3695,0
|
|
20230920,103700,327459145,3695,3705,3705,3695,199
|
|
20230920,103600,326723800,3700,3700,3700,3700,10
|
|
20230920,103500,326686800,3700,3690,3700,3690,2500
|
|
20230920,103400,317441800,3695,3695,3695,3695,299
|
|
20230920,103300,316336995,3690,3690,3690,3690,118
|
|
20230920,103200,315901575,3695,3700,3700,3690,916
|
|
20230920,103100,312519395,3700,3700,3700,3700,0
|
|
20230920,103000,312519395,3700,3700,3700,3700,10
|
|
20230920,102900,312482395,3700,3690,3700,3690,15
|
|
20230920,102800,312426945,3695,3700,3700,3690,294
|
|
20230920,102700,311342020,3695,3695,3695,3695,1425
|
|
20230920,102600,306076645,3700,3705,3705,3700,163
|
|
20230920,102500,305473250,3710,3710,3710,3710,115
|
|
20230920,102400,305046600,3710,3710,3710,3710,3
|
|
20230920,102300,305035470,3700,3700,3700,3700,0
|
|
20230920,102200,305035470,3700,3700,3700,3700,9
|
|
20230920,102100,305002170,3700,3700,3700,3700,21
|
|
20230920,102000,304924470,3700,3700,3700,3700,0
|
|
20230920,101900,304924470,3700,3700,3700,3700,100
|
|
20230920,101800,304554470,3700,3705,3705,3700,23
|
|
20230920,101700,304469265,3710,3710,3710,3710,0
|
|
20230920,101600,304469265,3710,3690,3710,3690,2393
|
|
20230920,101500,295618925,3690,3705,3705,3690,1261
|
|
20230920,101400,290960485,3720,3720,3720,3720,1
|
|
20230920,101300,290956765,3700,3710,3710,3700,4250
|
|
20230920,101200,275213980,3720,3720,3720,3720,0
|
|
20230920,101100,275213980,3720,3720,3720,3720,2
|
|
20230920,101000,275206540,3710,3710,3710,3710,272
|
|
20230920,100900,274197420,3710,3710,3710,3710,200
|
|
20230920,100800,273455420,3715,3715,3715,3715,0
|
|
20230920,100700,273455420,3715,3715,3715,3715,50
|
|
20230920,100600,273269670,3720,3720,3720,3720,0
|
|
20230920,100500,273269670,3720,3710,3720,3710,28
|
|
20230920,100400,273165520,3720,3720,3720,3710,22
|
|
20230920,100300,273083785,3720,3720,3720,3715,7
|
|
20230920,100200,273057750,3715,3720,3720,3715,4
|
|
20230920,100100,273042875,3720,3720,3720,3720,0
|
|
20230920,100000,273042875,3720,3705,3720,3700,787
|
|
20230920,095900,270129125,3710,3720,3720,3710,56
|
|
20230920,095800,269921325,3720,3720,3720,3720,12
|
|
20230920,095700,269876685,3720,3720,3720,3720,121
|
|
20230920,095600,269426565,3720,3695,3720,3695,798
|
|
20230920,095500,266474245,3700,3700,3700,3690,11292
|
|
20230920,095400,224712210,3700,3705,3705,3700,1960
|
|
20230920,095300,217451765,3705,3710,3710,3705,2167
|
|
20230920,095200,209416260,3715,3715,3715,3715,223
|
|
20230920,095100,208587815,3715,3715,3715,3715,0
|
|
20230920,095000,208587815,3715,3715,3715,3715,5
|
|
20230920,094900,208569240,3715,3710,3715,3710,12
|
|
20230920,094800,208524710,3710,3710,3710,3710,519
|
|
20230920,094700,206599220,3720,3720,3720,3710,1413
|
|
20230920,094600,201346860,3720,3715,3720,3715,6
|
|
20230920,094500,201324565,3715,3715,3715,3715,57
|
|
20230920,094400,201112810,3715,3715,3715,3715,0
|
|
20230920,094300,201112810,3715,3715,3715,3715,501
|
|
20230920,094200,199251595,3715,3715,3715,3715,416
|
|
20230920,094100,197706155,3720,3720,3720,3720,0
|
|
20230920,094000,197706155,3720,3720,3720,3720,9
|
|
20230920,093900,197672675,3720,3720,3725,3720,231
|
|
20230920,093800,196812335,3720,3725,3725,3720,315
|
|
20230920,093700,195640010,3725,3720,3725,3715,263
|
|
20230920,093600,194662100,3720,3720,3720,3720,0
|
|
20230920,093500,194662100,3720,3720,3720,3720,22
|
|
20230920,093400,194580260,3720,3725,3725,3720,8
|
|
20230920,093300,194550490,3725,3725,3725,3725,311
|
|
20230920,093200,193392015,3715,3715,3715,3715,899
|
|
20230920,093100,190052230,3715,3715,3715,3710,171
|
|
20230920,093000,189417015,3715,3710,3715,3705,285
|
|
20230920,092900,188360685,3715,3715,3715,3715,1
|
|
20230920,092800,188356970,3715,3715,3715,3705,650
|
|
20230920,092700,185947220,3715,3705,3715,3705,110
|
|
20230920,092600,185539570,3705,3710,3725,3705,3147
|
|
20230920,092500,173871680,3710,3725,3725,3710,136
|
|
20230920,092400,173367050,3710,3715,3715,3710,1000
|
|
20230920,092300,169655950,3710,3725,3725,3700,5442
|
|
20230920,092200,149471235,3735,3735,3735,3735,0
|
|
20230920,092100,149471235,3735,3710,3735,3710,5146
|
|
20230920,092000,130328555,3700,3730,3730,3700,7704
|
|
20230920,091900,101715760,3730,3735,3735,3730,3624
|
|
20230920,091800,88195740,3730,3740,3740,3730,1617
|
|
20230920,091700,82160305,3735,3740,3745,3735,507
|
|
20230920,091600,80265600,3735,3740,3740,3735,1118
|
|
20230920,091500,76087490,3740,3750,3750,3740,201
|
|
20230920,091400,75335670,3740,3740,3740,3740,3
|
|
20230920,091300,75324450,3735,3735,3735,3735,0
|
|
20230920,091200,75324450,3735,3735,3735,3735,0
|
|
20230920,091100,75324450,3735,3735,3750,3735,207
|
|
20230920,091000,74550900,3735,3745,3745,3735,305
|
|
20230920,090900,73411450,3740,3760,3760,3740,1001
|
|
20230920,090800,69667475,3760,3750,3760,3740,1472
|
|
20230920,090700,64160305,3750,3750,3750,3750,158
|
|
20230920,090600,63567805,3740,3735,3740,3735,1827
|
|
20230920,090500,56739980,3735,3745,3750,3735,3366
|
|
20230920,090400,44145830,3750,3750,3750,3750,300
|
|
20230920,090300,43020830,3760,3740,3770,3740,1389
|
|
20230920,090200,37802940,3735,3765,3765,3730,5216
|
|
20230920,090100,18289105,3765,3770,3770,3755,585
|
|
20230920,090000,16090660,3755,3775,3785,3755,4238
|