621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,191700,1337240495,3735,3735,3735,3735,0
|
|
20230925,191600,1337240495,3735,3735,3735,3735,0
|
|
20230925,191500,1337240495,3735,3735,3735,3735,0
|
|
20230925,191400,1337240495,3735,3735,3735,3735,0
|
|
20230925,191300,1337240495,3735,3735,3735,3735,0
|
|
20230925,191200,1337240495,3735,3735,3735,3735,0
|
|
20230925,191100,1337240495,3735,3735,3735,3735,0
|
|
20230925,191000,1337240495,3735,3735,3735,3735,0
|
|
20230925,190900,1337240495,3735,3735,3735,3735,0
|
|
20230925,190800,1337240495,3735,3735,3735,3735,0
|
|
20230925,190700,1337240495,3735,3735,3735,3735,0
|
|
20230925,190600,1337240495,3735,3735,3735,3735,0
|
|
20230925,190500,1337240495,3735,3735,3735,3735,0
|
|
20230925,190400,1337240495,3735,3735,3735,3735,0
|
|
20230925,190300,1337240495,3735,3735,3735,3735,0
|
|
20230925,190200,1337240495,3735,3735,3735,3735,0
|
|
20230925,190100,1337240495,3735,3735,3735,3735,0
|
|
20230925,190000,1337240495,3735,3735,3735,3735,0
|
|
20230925,185900,1337240495,3735,3735,3735,3735,0
|
|
20230925,185800,1337240495,3735,3735,3735,3735,0
|
|
20230925,185700,1337240495,3735,3735,3735,3735,0
|
|
20230925,185600,1337240495,3735,3735,3735,3735,0
|
|
20230925,185500,1337240495,3735,3735,3735,3735,0
|
|
20230925,185400,1337240495,3735,3735,3735,3735,0
|
|
20230925,185300,1337240495,3735,3735,3735,3735,0
|
|
20230925,185200,1337240495,3735,3735,3735,3735,0
|
|
20230925,185100,1337240495,3735,3735,3735,3735,0
|
|
20230925,185000,1337240495,3735,3735,3735,3735,0
|
|
20230925,184900,1337240495,3735,3735,3735,3735,0
|
|
20230925,184800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,184700,1337240495,3735,3735,3735,3735,0
|
|
20230925,184600,1337240495,3735,3735,3735,3735,0
|
|
20230925,184500,1337240495,3735,3735,3735,3735,0
|
|
20230925,184400,1337240495,3735,3735,3735,3735,0
|
|
20230925,184300,1337240495,3735,3735,3735,3735,0
|
|
20230925,184200,1337240495,3735,3735,3735,3735,0
|
|
20230925,184100,1337240495,3735,3735,3735,3735,0
|
|
20230925,184000,1337240495,3735,3735,3735,3735,0
|
|
20230925,183900,1337240495,3735,3735,3735,3735,0
|
|
20230925,183800,1337240495,3735,3735,3735,3735,0
|
|
20230925,183700,1337240495,3735,3735,3735,3735,0
|
|
20230925,183600,1337240495,3735,3735,3735,3735,0
|
|
20230925,183500,1337240495,3735,3735,3735,3735,0
|
|
20230925,183400,1337240495,3735,3735,3735,3735,0
|
|
20230925,183300,1337240495,3735,3735,3735,3735,0
|
|
20230925,183200,1337240495,3735,3735,3735,3735,0
|
|
20230925,183100,1337240495,3735,3735,3735,3735,0
|
|
20230925,183000,1337240495,3735,3735,3735,3735,0
|
|
20230925,182900,1337240495,3735,3735,3735,3735,0
|
|
20230925,182800,1337240495,3735,3735,3735,3735,0
|
|
20230925,182700,1337240495,3735,3735,3735,3735,0
|
|
20230925,182600,1337240495,3735,3735,3735,3735,0
|
|
20230925,182500,1337240495,3735,3735,3735,3735,0
|
|
20230925,182400,1337240495,3735,3735,3735,3735,0
|
|
20230925,182300,1337240495,3735,3735,3735,3735,0
|
|
20230925,182200,1337240495,3735,3735,3735,3735,0
|
|
20230925,182100,1337240495,3735,3735,3735,3735,0
|
|
20230925,182000,1337240495,3735,3735,3735,3735,0
|
|
20230925,181900,1337240495,3735,3735,3735,3735,0
|
|
20230925,181800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,181700,1337240495,3735,3735,3735,3735,0
|
|
20230925,181600,1337240495,3735,3735,3735,3735,0
|
|
20230925,181500,1337240495,3735,3735,3735,3735,0
|
|
20230925,181400,1337240495,3735,3735,3735,3735,0
|
|
20230925,181300,1337240495,3735,3735,3735,3735,0
|
|
20230925,181200,1337240495,3735,3735,3735,3735,0
|
|
20230925,181100,1337240495,3735,3735,3735,3735,0
|
|
20230925,181000,1337240495,3735,3735,3735,3735,0
|
|
20230925,180900,1337240495,3735,3735,3735,3735,0
|
|
20230925,180800,1337240495,3735,3735,3735,3735,0
|
|
20230925,180700,1337240495,3735,3735,3735,3735,0
|
|
20230925,180600,1337240495,3735,3735,3735,3735,0
|
|
20230925,180500,1337240495,3735,3735,3735,3735,0
|
|
20230925,180400,1337240495,3735,3735,3735,3735,0
|
|
20230925,180300,1337240495,3735,3735,3735,3735,0
|
|
20230925,180200,1337240495,3735,3735,3735,3735,0
|
|
20230925,180100,1337240495,3735,3735,3735,3735,0
|
|
20230925,180000,1337240495,3735,3735,3735,3735,0
|
|
20230925,175900,1337240495,3735,3735,3735,3735,0
|
|
20230925,175800,1337240495,3735,3735,3735,3735,0
|
|
20230925,175700,1337240495,3735,3735,3735,3735,0
|
|
20230925,175600,1337240495,3735,3735,3735,3735,0
|
|
20230925,175500,1337240495,3735,3735,3735,3735,0
|
|
20230925,175400,1337240495,3735,3735,3735,3735,0
|
|
20230925,175300,1337240495,3735,3735,3735,3735,0
|
|
20230925,175200,1337240495,3735,3735,3735,3735,0
|
|
20230925,175100,1337240495,3735,3735,3735,3735,0
|
|
20230925,175000,1337240495,3735,3735,3735,3735,0
|
|
20230925,174900,1337240495,3735,3735,3735,3735,0
|
|
20230925,174800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,174700,1337240495,3735,3735,3735,3735,0
|
|
20230925,174600,1337240495,3735,3735,3735,3735,0
|
|
20230925,174500,1337240495,3735,3735,3735,3735,0
|
|
20230925,174400,1337240495,3735,3735,3735,3735,0
|
|
20230925,174300,1337240495,3735,3735,3735,3735,0
|
|
20230925,174200,1337240495,3735,3735,3735,3735,0
|
|
20230925,174100,1337240495,3735,3735,3735,3735,0
|
|
20230925,174000,1337240495,3735,3735,3735,3735,0
|
|
20230925,173900,1337240495,3735,3735,3735,3735,0
|
|
20230925,173800,1337240495,3735,3735,3735,3735,0
|
|
20230925,173700,1337240495,3735,3735,3735,3735,0
|
|
20230925,173600,1337240495,3735,3735,3735,3735,0
|
|
20230925,173500,1337240495,3735,3735,3735,3735,0
|
|
20230925,173400,1337240495,3735,3735,3735,3735,0
|
|
20230925,173300,1337240495,3735,3735,3735,3735,0
|
|
20230925,173200,1337240495,3735,3735,3735,3735,0
|
|
20230925,173100,1337240495,3735,3735,3735,3735,0
|
|
20230925,173000,1337240495,3735,3735,3735,3735,0
|
|
20230925,172900,1337240495,3735,3735,3735,3735,0
|
|
20230925,172800,1337240495,3735,3735,3735,3735,0
|
|
20230925,172700,1337240495,3735,3735,3735,3735,0
|
|
20230925,172600,1337240495,3735,3735,3735,3735,0
|
|
20230925,172500,1337240495,3735,3735,3735,3735,0
|
|
20230925,172400,1337240495,3735,3735,3735,3735,0
|
|
20230925,172300,1337240495,3735,3735,3735,3735,0
|
|
20230925,172200,1337240495,3735,3735,3735,3735,0
|
|
20230925,172100,1337240495,3735,3735,3735,3735,0
|
|
20230925,172000,1337240495,3735,3735,3735,3735,0
|
|
20230925,171900,1337240495,3735,3735,3735,3735,0
|
|
20230925,171800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,171700,1337240495,3735,3735,3735,3735,0
|
|
20230925,171600,1337240495,3735,3735,3735,3735,0
|
|
20230925,171500,1337240495,3735,3735,3735,3735,0
|
|
20230925,171400,1337240495,3735,3735,3735,3735,0
|
|
20230925,171300,1337240495,3735,3735,3735,3735,0
|
|
20230925,171200,1337240495,3735,3735,3735,3735,0
|
|
20230925,171100,1337240495,3735,3735,3735,3735,0
|
|
20230925,171000,1337240495,3735,3735,3735,3735,0
|
|
20230925,170900,1337240495,3735,3735,3735,3735,0
|
|
20230925,170800,1337240495,3735,3735,3735,3735,0
|
|
20230925,170700,1337240495,3735,3735,3735,3735,0
|
|
20230925,170600,1337240495,3735,3735,3735,3735,0
|
|
20230925,170500,1337240495,3735,3735,3735,3735,0
|
|
20230925,170400,1337240495,3735,3735,3735,3735,0
|
|
20230925,170300,1337240495,3735,3735,3735,3735,0
|
|
20230925,170200,1337240495,3735,3735,3735,3735,0
|
|
20230925,170100,1337240495,3735,3735,3735,3735,0
|
|
20230925,170000,1337240495,3735,3735,3735,3735,0
|
|
20230925,165900,1337240495,3735,3735,3735,3735,0
|
|
20230925,165800,1337240495,3735,3735,3735,3735,0
|
|
20230925,165700,1337240495,3735,3735,3735,3735,0
|
|
20230925,165600,1337240495,3735,3735,3735,3735,0
|
|
20230925,165500,1337240495,3735,3735,3735,3735,0
|
|
20230925,165400,1337240495,3735,3735,3735,3735,0
|
|
20230925,165300,1337240495,3735,3735,3735,3735,0
|
|
20230925,165200,1337240495,3735,3735,3735,3735,0
|
|
20230925,165100,1337240495,3735,3735,3735,3735,0
|
|
20230925,165000,1337240495,3735,3735,3735,3735,0
|
|
20230925,164900,1337240495,3735,3735,3735,3735,0
|
|
20230925,164800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,164700,1337240495,3735,3735,3735,3735,0
|
|
20230925,164600,1337240495,3735,3735,3735,3735,0
|
|
20230925,164500,1337240495,3735,3735,3735,3735,0
|
|
20230925,164400,1337240495,3735,3735,3735,3735,0
|
|
20230925,164300,1337240495,3735,3735,3735,3735,0
|
|
20230925,164200,1337240495,3735,3735,3735,3735,0
|
|
20230925,164100,1337240495,3735,3735,3735,3735,0
|
|
20230925,164000,1337240495,3735,3735,3735,3735,0
|
|
20230925,163900,1337240495,3735,3735,3735,3735,0
|
|
20230925,163800,1337240495,3735,3735,3735,3735,0
|
|
20230925,163700,1337240495,3735,3735,3735,3735,0
|
|
20230925,163600,1337240495,3735,3735,3735,3735,0
|
|
20230925,163500,1337240495,3735,3735,3735,3735,0
|
|
20230925,163400,1337240495,3735,3735,3735,3735,0
|
|
20230925,163300,1337240495,3735,3735,3735,3735,0
|
|
20230925,163200,1337240495,3735,3735,3735,3735,0
|
|
20230925,163100,1337240495,3735,3735,3735,3735,0
|
|
20230925,163000,1337240495,3735,3735,3735,3735,0
|
|
20230925,162900,1337240495,3735,3735,3735,3735,0
|
|
20230925,162800,1337240495,3735,3735,3735,3735,0
|
|
20230925,162700,1337240495,3735,3735,3735,3735,0
|
|
20230925,162600,1337240495,3735,3735,3735,3735,0
|
|
20230925,162500,1337240495,3735,3735,3735,3735,0
|
|
20230925,162400,1337240495,3735,3735,3735,3735,0
|
|
20230925,162300,1337240495,3735,3735,3735,3735,0
|
|
20230925,162200,1337240495,3735,3735,3735,3735,0
|
|
20230925,162100,1337240495,3735,3735,3735,3735,0
|
|
20230925,162000,1337240495,3735,3735,3735,3735,0
|
|
20230925,161900,1337240495,3735,3735,3735,3735,0
|
|
20230925,161800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,161700,1337240495,3735,3735,3735,3735,0
|
|
20230925,161600,1337240495,3735,3735,3735,3735,0
|
|
20230925,161500,1337240495,3735,3735,3735,3735,0
|
|
20230925,161400,1337240495,3735,3735,3735,3735,0
|
|
20230925,161300,1337240495,3735,3735,3735,3735,0
|
|
20230925,161200,1337240495,3735,3735,3735,3735,0
|
|
20230925,161100,1337240495,3735,3735,3735,3735,0
|
|
20230925,161000,1337240495,3735,3735,3735,3735,0
|
|
20230925,160900,1337240495,3735,3735,3735,3735,0
|
|
20230925,160800,1337240495,3735,3735,3735,3735,0
|
|
20230925,160700,1337240495,3735,3735,3735,3735,0
|
|
20230925,160600,1337240495,3735,3735,3735,3735,0
|
|
20230925,160500,1337240495,3735,3735,3735,3735,0
|
|
20230925,160400,1337240495,3735,3735,3735,3735,0
|
|
20230925,160300,1337240495,3735,3735,3735,3735,0
|
|
20230925,160200,1337240495,3735,3735,3735,3735,0
|
|
20230925,160100,1337240495,3735,3735,3735,3735,0
|
|
20230925,160000,1337240495,3735,3735,3735,3735,0
|
|
20230925,155900,1337240495,3735,3735,3735,3735,0
|
|
20230925,155800,1337240495,3735,3735,3735,3735,0
|
|
20230925,155700,1337240495,3735,3735,3735,3735,0
|
|
20230925,155600,1337240495,3735,3735,3735,3735,0
|
|
20230925,155500,1337240495,3735,3735,3735,3735,0
|
|
20230925,155400,1337240495,3735,3735,3735,3735,0
|
|
20230925,155300,1337240495,3735,3735,3735,3735,0
|
|
20230925,155200,1337240495,3735,3735,3735,3735,0
|
|
20230925,155100,1337240495,3735,3735,3735,3735,0
|
|
20230925,155000,1337240495,3735,3735,3735,3735,0
|
|
20230925,154900,1337240495,3735,3735,3735,3735,0
|
|
20230925,154800,1337240495,3735,3735,3735,3735,7485
|
|
20230925,154700,1337240495,3735,3735,3735,3735,0
|
|
20230925,154600,1337240495,3735,3735,3735,3735,0
|
|
20230925,154500,1337240495,3735,3735,3735,3735,0
|
|
20230925,154400,1337240495,3735,3735,3735,3735,0
|
|
20230925,154300,1337240495,3735,3735,3735,3735,0
|
|
20230925,154200,1337240495,3735,3735,3735,3735,0
|
|
20230925,154100,1337240495,3735,3735,3735,3735,0
|
|
20230925,154000,1337240495,3735,3735,3735,3735,0
|
|
20230925,153900,1337240495,3735,3735,3735,3735,0
|
|
20230925,153800,1337240495,3735,3735,3735,3735,0
|
|
20230925,153700,1337240495,3735,3735,3735,3735,0
|
|
20230925,153600,1337240495,3735,3735,3735,3735,0
|
|
20230925,153500,1337240495,3735,3735,3735,3735,0
|
|
20230925,153400,1337240495,3735,3735,3735,3735,0
|
|
20230925,153300,1337240495,3735,3735,3735,3735,0
|
|
20230925,153200,1337240495,3735,3735,3735,3735,0
|
|
20230925,153100,1337240495,3735,3735,3735,3735,0
|
|
20230925,153000,1337240495,3735,3735,3735,3735,7485
|
|
20230925,152900,1309284020,3735,3735,3735,3735,0
|
|
20230925,152800,1309284020,3735,3735,3735,3735,0
|
|
20230925,152700,1309284020,3735,3735,3735,3735,0
|
|
20230925,152600,1309284020,3735,3735,3735,3735,0
|
|
20230925,152500,1309284020,3735,3735,3735,3735,0
|
|
20230925,152400,1309284020,3735,3735,3735,3735,0
|
|
20230925,152300,1309284020,3735,3735,3735,3735,0
|
|
20230925,152200,1309284020,3735,3735,3735,3735,0
|
|
20230925,152100,1309284020,3735,3735,3735,3735,0
|
|
20230925,152000,1309284020,3735,3735,3735,3735,0
|
|
20230925,151900,1309284020,3735,3740,3755,3735,1642
|
|
20230925,151800,1303143025,3755,3730,3755,3730,2384
|
|
20230925,151700,1294244070,3725,3715,3725,3715,550
|
|
20230925,151600,1292196970,3720,3720,3720,3720,1063
|
|
20230925,151500,1288242610,3720,3720,3725,3720,268
|
|
20230925,151400,1287245645,3725,3720,3725,3715,1205
|
|
20230925,151300,1282764945,3720,3720,3720,3715,9375
|
|
20230925,151200,1247894640,3720,3725,3730,3720,3687
|
|
20230925,151100,1234172370,3725,3730,3735,3725,1336
|
|
20230925,151000,1229189280,3730,3735,3735,3730,219
|
|
20230925,150900,1228371365,3730,3735,3735,3730,4487
|
|
20230925,150800,1211632685,3735,3740,3740,3735,15
|
|
20230925,150700,1211576635,3740,3735,3740,3735,1998
|
|
20230925,150600,1204105315,3735,3750,3750,3735,151
|
|
20230925,150500,1203540570,3750,3745,3750,3745,11
|
|
20230925,150400,1203499370,3745,3750,3750,3745,768
|
|
20230925,150300,1200619420,3750,3735,3755,3735,402
|
|
20230925,150200,1199112025,3735,3730,3735,3730,339
|
|
20230925,150100,1197847305,3725,3730,3730,3725,1334
|
|
20230925,150000,1192874720,3725,3730,3730,3725,1167
|
|
20230925,145900,1188525440,3735,3735,3735,3735,30
|
|
20230925,145800,1188413390,3735,3735,3735,3730,51
|
|
20230925,145700,1188223055,3730,3725,3730,3725,2775
|
|
20230925,145600,1177872400,3725,3725,3725,3725,10
|
|
20230925,145500,1177835150,3725,3725,3725,3725,271
|
|
20230925,145400,1176825675,3730,3725,3730,3725,816
|
|
20230925,145300,1173786020,3725,3725,3730,3725,265
|
|
20230925,145200,1172798795,3730,3730,3730,3730,0
|
|
20230925,145100,1172798795,3730,3730,3730,3725,1304
|
|
20230925,145000,1167934900,3730,3730,3730,3730,1000
|
|
20230925,144900,1164204900,3730,3730,3730,3730,100
|
|
20230925,144800,1163831900,3740,3740,3740,3740,0
|
|
20230925,144700,1163831900,3740,3740,3740,3740,0
|
|
20230925,144600,1163831900,3740,3735,3740,3735,11
|
|
20230925,144500,1163790810,3735,3735,3735,3735,1435
|
|
20230925,144400,1158431085,3735,3735,3735,3735,5
|
|
20230925,144300,1158412410,3740,3740,3740,3740,142
|
|
20230925,144200,1157881330,3740,3750,3750,3735,10725
|
|
20230925,144100,1117732170,3750,3750,3750,3750,0
|
|
20230925,144000,1117732170,3750,3750,3750,3750,5
|
|
20230925,143900,1117713420,3755,3755,3755,3755,106
|
|
20230925,143800,1117315390,3755,3755,3755,3755,0
|
|
20230925,143700,1117315390,3755,3750,3755,3750,11
|
|
20230925,143600,1117274135,3750,3750,3750,3750,100
|
|
20230925,143500,1116899135,3750,3750,3750,3750,4001
|
|
20230925,143400,1101895385,3750,3750,3750,3750,590
|
|
20230925,143300,1099682885,3750,3750,3750,3750,7
|
|
20230925,143200,1099656635,3755,3755,3755,3755,5
|
|
20230925,143100,1099637860,3755,3755,3755,3755,0
|
|
20230925,143000,1099637860,3755,3755,3755,3755,599
|
|
20230925,142900,1097388615,3755,3755,3755,3750,816
|
|
20230925,142800,1094326110,3755,3755,3755,3755,0
|
|
20230925,142700,1094326110,3755,3755,3755,3755,0
|
|
20230925,142600,1094326110,3755,3755,3755,3755,1180
|
|
20230925,142500,1089895210,3755,3760,3760,3755,602
|
|
20230925,142400,1087632690,3760,3755,3760,3755,16
|
|
20230925,142300,1087572545,3755,3760,3760,3755,11
|
|
20230925,142200,1087531235,3760,3760,3760,3760,2
|
|
20230925,142100,1087523715,3760,3760,3760,3760,178
|
|
20230925,142000,1086854435,3770,3770,3770,3770,0
|
|
20230925,141900,1086854435,3770,3770,3770,3770,0
|
|
20230925,141800,1086854435,3770,3770,3770,3770,0
|
|
20230925,141700,1086854435,3770,3755,3770,3755,3764
|
|
20230925,141600,1072670860,3755,3755,3755,3755,0
|
|
20230925,141500,1072670860,3755,3755,3755,3750,593
|
|
20230925,141400,1070445985,3760,3760,3760,3760,1
|
|
20230925,141300,1070442225,3765,3755,3765,3755,175
|
|
20230925,141200,1069785090,3755,3765,3765,3755,3876
|
|
20230925,141100,1055227875,3765,3765,3765,3765,193
|
|
20230925,141000,1054501230,3760,3760,3760,3760,1043
|
|
20230925,140900,1050579550,3765,3765,3765,3765,80
|
|
20230925,140800,1050278350,3765,3765,3765,3765,2
|
|
20230925,140700,1050270820,3765,3765,3765,3765,41
|
|
20230925,140600,1050116455,3765,3765,3765,3765,730
|
|
20230925,140500,1047368005,3765,3765,3765,3765,150
|
|
20230925,140400,1046803255,3765,3765,3765,3765,322
|
|
20230925,140300,1045590925,3765,3765,3765,3765,2
|
|
20230925,140200,1045583395,3765,3765,3765,3765,102
|
|
20230925,140100,1045199365,3765,3765,3765,3765,248
|
|
20230925,140000,1044265645,3765,3765,3765,3765,1440
|
|
20230925,135900,1038844045,3765,3765,3765,3765,0
|
|
20230925,135800,1038844045,3765,3765,3765,3765,1
|
|
20230925,135700,1038840280,3765,3765,3765,3765,0
|
|
20230925,135600,1038840280,3765,3765,3765,3765,0
|
|
20230925,135500,1038840280,3765,3765,3765,3765,0
|
|
20230925,135400,1038840280,3765,3765,3765,3765,70
|
|
20230925,135300,1038576730,3765,3765,3765,3765,0
|
|
20230925,135200,1038576730,3765,3765,3765,3765,466
|
|
20230925,135100,1036822240,3765,3770,3770,3765,513
|
|
20230925,135000,1034890730,3770,3770,3770,3770,0
|
|
20230925,134900,1034890730,3770,3770,3770,3770,1001
|
|
20230925,134800,1031116960,3770,3770,3770,3770,0
|
|
20230925,134700,1031116960,3770,3770,3770,3770,168
|
|
20230925,134600,1030483600,3770,3770,3770,3770,1
|
|
20230925,134500,1030479830,3775,3770,3775,3770,215
|
|
20230925,134400,1029668615,3775,3775,3775,3775,100
|
|
20230925,134300,1029291115,3775,3775,3775,3775,0
|
|
20230925,134200,1029291115,3775,3775,3775,3775,300
|
|
20230925,134100,1028158615,3775,3760,3775,3760,2002
|
|
20230925,134000,1020604015,3765,3760,3765,3760,201
|
|
20230925,133900,1019848250,3760,3760,3760,3760,133
|
|
20230925,133800,1019348170,3760,3760,3760,3760,0
|
|
20230925,133700,1019348170,3760,3760,3760,3760,345
|
|
20230925,133600,1018050970,3760,3760,3760,3760,251
|
|
20230925,133500,1017107210,3755,3755,3755,3755,0
|
|
20230925,133400,1017107210,3755,3755,3755,3755,1
|
|
20230925,133300,1017103455,3755,3755,3755,3755,0
|
|
20230925,133200,1017103455,3755,3755,3755,3755,0
|
|
20230925,133100,1017103455,3755,3755,3755,3755,4
|
|
20230925,133000,1017088435,3755,3760,3760,3755,3000
|
|
20230925,132900,1005821140,3760,3760,3760,3760,0
|
|
20230925,132800,1005821140,3760,3760,3760,3760,50
|
|
20230925,132700,1005633140,3770,3770,3770,3770,0
|
|
20230925,132600,1005633140,3770,3770,3770,3770,0
|
|
20230925,132500,1005633140,3770,3770,3770,3770,0
|
|
20230925,132400,1005633140,3770,3770,3770,3770,265
|
|
20230925,132300,1004634090,3770,3765,3770,3765,1466
|
|
20230925,132200,999113275,3770,3770,3770,3770,2
|
|
20230925,132100,999105735,3770,3770,3770,3770,8
|
|
20230925,132000,999075575,3770,3765,3770,3765,1177
|
|
20230925,131900,994644020,3765,3765,3765,3765,6
|
|
20230925,131800,994621430,3760,3760,3760,3760,0
|
|
20230925,131700,994621430,3760,3760,3760,3760,1
|
|
20230925,131600,994617670,3755,3755,3755,3755,0
|
|
20230925,131500,994617670,3755,3755,3755,3755,200
|
|
20230925,131400,993866670,3755,3755,3755,3755,2
|
|
20230925,131300,993859160,3755,3755,3755,3755,650
|
|
20230925,131200,991418410,3755,3755,3755,3755,0
|
|
20230925,131100,991418410,3755,3755,3755,3755,0
|
|
20230925,131000,991418410,3755,3755,3755,3755,0
|
|
20230925,130900,991418410,3755,3755,3755,3755,0
|
|
20230925,130800,991418410,3755,3755,3755,3755,72
|
|
20230925,130700,991148050,3760,3760,3760,3760,323
|
|
20230925,130600,989933570,3760,3765,3765,3760,341
|
|
20230925,130500,988651310,3765,3765,3765,3765,5
|
|
20230925,130400,988632485,3765,3765,3765,3765,125
|
|
20230925,130300,988161860,3770,3780,3780,3770,420
|
|
20230925,130200,986578350,3775,3765,3775,3765,183
|
|
20230925,130100,985889340,3765,3765,3765,3765,116
|
|
20230925,130000,985452600,3765,3765,3765,3765,0
|
|
20230925,125900,985452600,3765,3765,3765,3765,10
|
|
20230925,125800,985414950,3765,3765,3765,3765,20
|
|
20230925,125700,985339650,3765,3765,3765,3765,0
|
|
20230925,125600,985339650,3765,3765,3765,3765,27
|
|
20230925,125500,985237995,3760,3760,3760,3760,1
|
|
20230925,125400,985234235,3760,3755,3760,3755,482
|
|
20230925,125300,983424075,3755,3755,3755,3755,0
|
|
20230925,125200,983424075,3755,3755,3755,3755,4
|
|
20230925,125100,983409055,3760,3760,3760,3760,5
|
|
20230925,125000,983390255,3760,3760,3760,3760,0
|
|
20230925,124900,983390255,3760,3760,3760,3760,445
|
|
20230925,124800,981717055,3760,3760,3760,3760,0
|
|
20230925,124700,981717055,3760,3760,3760,3760,0
|
|
20230925,124600,981717055,3760,3760,3760,3760,0
|
|
20230925,124500,981717055,3760,3750,3760,3750,609
|
|
20230925,124400,979431805,3755,3755,3755,3755,212
|
|
20230925,124300,978635745,3755,3755,3755,3755,0
|
|
20230925,124200,978635745,3755,3755,3755,3755,150
|
|
20230925,124100,978072495,3755,3760,3760,3755,567
|
|
20230925,124000,975941855,3760,3760,3760,3760,21
|
|
20230925,123900,975862895,3765,3765,3765,3765,67
|
|
20230925,123800,975610640,3765,3765,3765,3765,0
|
|
20230925,123700,975610640,3765,3765,3765,3765,0
|
|
20230925,123600,975610640,3765,3765,3765,3765,262
|
|
20230925,123500,974624210,3765,3765,3765,3765,0
|
|
20230925,123400,974624210,3765,3765,3765,3765,0
|
|
20230925,123300,974624210,3765,3765,3765,3765,0
|
|
20230925,123200,974624210,3765,3765,3765,3765,50
|
|
20230925,123100,974435960,3765,3765,3765,3765,133
|
|
20230925,123000,973935215,3785,3755,3785,3755,2201
|
|
20230925,122900,965629365,3755,3755,3755,3755,1985
|
|
20230925,122800,958175690,3755,3755,3755,3755,0
|
|
20230925,122700,958175690,3755,3750,3755,3750,125
|
|
20230925,122600,957706815,3755,3750,3755,3750,303
|
|
20230925,122500,956570550,3755,3755,3755,3755,2350
|
|
20230925,122400,947746300,3755,3755,3755,3750,729
|
|
20230925,122300,945012510,3750,3755,3760,3750,1553
|
|
20230925,122200,939183730,3755,3755,3755,3755,1000
|
|
20230925,122100,935428730,3755,3755,3755,3755,0
|
|
20230925,122000,935428730,3755,3755,3755,3755,1004
|
|
20230925,121900,931658710,3750,3750,3750,3750,0
|
|
20230925,121800,931658710,3750,3750,3750,3750,0
|
|
20230925,121700,931658710,3750,3750,3750,3750,0
|
|
20230925,121600,931658710,3750,3755,3755,3750,64
|
|
20230925,121500,931418680,3755,3755,3755,3755,0
|
|
20230925,121400,931418680,3755,3755,3755,3755,0
|
|
20230925,121300,931418680,3755,3755,3755,3755,6
|
|
20230925,121200,931396150,3755,3755,3755,3755,1
|
|
20230925,121100,931392395,3755,3755,3755,3755,1
|
|
20230925,121000,931388640,3760,3750,3760,3750,2103
|
|
20230925,120900,923502360,3750,3750,3750,3750,0
|
|
20230925,120800,923502360,3750,3750,3750,3750,100
|
|
20230925,120700,923127360,3750,3750,3750,3750,2000
|
|
20230925,120600,915627360,3755,3755,3755,3755,805
|
|
20230925,120500,912604585,3755,3755,3755,3755,0
|
|
20230925,120400,912604585,3755,3760,3760,3755,75
|
|
20230925,120300,912322955,3765,3755,3765,3755,511
|
|
20230925,120200,910404040,3755,3755,3755,3755,274
|
|
20230925,120100,909375170,3755,3755,3755,3755,0
|
|
20230925,120000,909375170,3755,3755,3755,3755,1422
|
|
20230925,115900,904035560,3755,3755,3755,3755,853
|
|
20230925,115800,900832545,3760,3760,3760,3760,72
|
|
20230925,115700,900561825,3760,3760,3760,3760,1000
|
|
20230925,115600,896801825,3765,3765,3765,3765,1
|
|
20230925,115500,896798060,3765,3765,3765,3765,216
|
|
20230925,115400,895984820,3765,3765,3765,3765,700
|
|
20230925,115300,893349320,3770,3770,3770,3770,1
|
|
20230925,115200,893345550,3765,3765,3765,3765,0
|
|
20230925,115100,893345550,3765,3765,3765,3765,0
|
|
20230925,115000,893345550,3765,3765,3765,3765,0
|
|
20230925,114900,893345550,3765,3765,3765,3765,30
|
|
20230925,114800,893232600,3765,3765,3765,3765,100
|
|
20230925,114700,892856100,3760,3770,3770,3760,1278
|
|
20230925,114600,888049385,3770,3770,3770,3770,0
|
|
20230925,114500,888049385,3770,3770,3770,3770,0
|
|
20230925,114400,888049385,3770,3770,3770,3770,0
|
|
20230925,114300,888049385,3770,3770,3770,3770,0
|
|
20230925,114200,888049385,3770,3770,3770,3770,100
|
|
20230925,114100,887672385,3765,3765,3765,3765,0
|
|
20230925,114000,887672385,3765,3765,3765,3765,409
|
|
20230925,113900,886132500,3770,3775,3775,3770,2170
|
|
20230925,113800,877949760,3770,3770,3770,3770,0
|
|
20230925,113700,877949760,3770,3780,3780,3770,804
|
|
20230925,113600,874917220,3785,3785,3785,3785,115
|
|
20230925,113500,874481945,3785,3785,3785,3785,0
|
|
20230925,113400,874481945,3785,3785,3785,3785,4
|
|
20230925,113300,874466805,3785,3785,3785,3785,3
|
|
20230925,113200,874455450,3780,3780,3780,3780,75
|
|
20230925,113100,874171950,3780,3775,3780,3775,175
|
|
20230925,113000,873510455,3770,3770,3770,3770,172
|
|
20230925,112900,872862015,3765,3765,3765,3765,0
|
|
20230925,112800,872862015,3765,3765,3765,3765,0
|
|
20230925,112700,872862015,3765,3760,3765,3755,1671
|
|
20230925,112600,866575625,3765,3765,3765,3765,5
|
|
20230925,112500,866556800,3755,3760,3760,3755,525
|
|
20230925,112400,864583510,3770,3770,3770,3770,1
|
|
20230925,112300,864579740,3760,3770,3770,3760,572
|
|
20230925,112200,862426400,3770,3770,3770,3770,0
|
|
20230925,112100,862426400,3770,3770,3770,3770,2
|
|
20230925,112000,862418860,3770,3765,3770,3760,266
|
|
20230925,111900,861418360,3770,3770,3770,3770,0
|
|
20230925,111800,861418360,3770,3770,3770,3770,18
|
|
20230925,111700,861350500,3765,3770,3770,3765,14
|
|
20230925,111600,861297785,3765,3765,3765,3765,3
|
|
20230925,111500,861286490,3770,3765,3770,3765,141
|
|
20230925,111400,860754925,3765,3765,3765,3765,1
|
|
20230925,111300,860751160,3770,3770,3770,3770,11
|
|
20230925,111200,860709690,3760,3765,3765,3760,400
|
|
20230925,111100,859205640,3760,3770,3770,3760,50
|
|
20230925,111000,859017235,3770,3770,3770,3765,110
|
|
20230925,110900,858603035,3780,3765,3780,3765,11
|
|
20230925,110800,858561605,3760,3770,3770,3760,1472
|
|
20230925,110700,853023340,3765,3765,3765,3765,0
|
|
20230925,110600,853023340,3765,3775,3775,3765,699
|
|
20230925,110500,850391010,3770,3780,3780,3765,3586
|
|
20230925,110400,836870900,3780,3780,3780,3780,100
|
|
20230925,110300,836492900,3780,3785,3785,3780,1035
|
|
20230925,110200,832579180,3785,3785,3785,3785,0
|
|
20230925,110100,832579180,3785,3785,3785,3785,0
|
|
20230925,110000,832579180,3785,3785,3790,3785,135
|
|
20230925,105900,832068200,3785,3780,3785,3780,46
|
|
20230925,105800,831894095,3780,3775,3780,3775,104
|
|
20230925,105700,831500980,3780,3780,3780,3780,1
|
|
20230925,105600,831497200,3780,3775,3780,3775,1633
|
|
20230925,105500,825327760,3775,3780,3780,3775,1119
|
|
20230925,105400,821099045,3780,3780,3780,3780,0
|
|
20230925,105300,821099045,3780,3785,3785,3780,932
|
|
20230925,105200,817574755,3785,3785,3785,3785,694
|
|
20230925,105100,814947965,3785,3785,3785,3785,0
|
|
20230925,105000,814947965,3785,3790,3790,3785,60
|
|
20230925,104900,814720835,3790,3800,3800,3790,305
|
|
20230925,104800,813563355,3790,3790,3790,3790,0
|
|
20230925,104700,813563355,3790,3790,3790,3790,31
|
|
20230925,104600,813445865,3790,3790,3790,3790,0
|
|
20230925,104500,813445865,3790,3795,3795,3790,50
|
|
20230925,104400,813256310,3785,3790,3800,3785,4917
|
|
20230925,104300,794594510,3790,3790,3790,3790,141
|
|
20230925,104200,794060120,3790,3785,3790,3785,706
|
|
20230925,104100,791387765,3785,3790,3790,3785,1805
|
|
20230925,104000,784554345,3790,3800,3800,3790,940
|
|
20230925,103900,780990335,3800,3795,3800,3795,325
|
|
20230925,103800,779756715,3795,3805,3805,3795,4419
|
|
20230925,103700,762963635,3805,3805,3805,3805,384
|
|
20230925,103600,761502515,3800,3805,3805,3800,1412
|
|
20230925,103500,756130665,3810,3810,3810,3810,20
|
|
20230925,103400,756054465,3810,3805,3815,3805,5418
|
|
20230925,103300,735411850,3805,3805,3805,3800,1799
|
|
20230925,103200,728572615,3810,3810,3810,3805,566
|
|
20230925,103100,726416785,3815,3810,3815,3805,2384
|
|
20230925,103000,717336070,3815,3810,3820,3805,916
|
|
20230925,102900,713842905,3810,3820,3820,3805,3393
|
|
20230925,102800,700918285,3820,3805,3830,3805,7593
|
|
20230925,102700,671917715,3805,3805,3805,3800,898
|
|
20230925,102600,668501010,3810,3810,3815,3810,3599
|
|
20230925,102500,654777610,3815,3795,3815,3790,5168
|
|
20230925,102400,635135910,3795,3805,3810,3795,673
|
|
20230925,102300,632577900,3805,3790,3825,3790,11104
|
|
20230925,102200,590285760,3785,3795,3795,3780,1772
|
|
20230925,102100,583579460,3800,3785,3800,3785,1914
|
|
20230925,102000,576320970,3785,3790,3790,3785,1430
|
|
20230925,101900,570902445,3790,3765,3800,3765,12476
|
|
20230925,101800,523666380,3765,3765,3765,3765,382
|
|
20230925,101700,522228150,3765,3770,3770,3765,1246
|
|
20230925,101600,517536205,3770,3770,3770,3770,422
|
|
20230925,101500,515945265,3770,3775,3775,3770,2235
|
|
20230925,101400,507518140,3765,3765,3765,3765,530
|
|
20230925,101300,505522690,3765,3770,3770,3765,855
|
|
20230925,101200,502303595,3775,3775,3775,3775,0
|
|
20230925,101100,502303595,3775,3780,3780,3775,546
|
|
20230925,101000,500240945,3780,3760,3785,3760,2652
|
|
20230925,100900,490227210,3760,3775,3775,3760,161
|
|
20230925,100800,489620095,3775,3760,3780,3760,2109
|
|
20230925,100700,481677435,3755,3760,3760,3755,2
|
|
20230925,100600,481669920,3755,3755,3765,3745,1962
|
|
20230925,100500,474316370,3745,3745,3745,3745,2
|
|
20230925,100400,474308880,3745,3750,3750,3740,437
|
|
20230925,100300,472670145,3750,3750,3750,3750,1
|
|
20230925,100200,472666395,3740,3740,3740,3740,260
|
|
20230925,100100,471693995,3740,3740,3740,3740,68
|
|
20230925,100000,471439675,3750,3740,3750,3740,70
|
|
20230925,095900,471177855,3745,3750,3750,3745,157
|
|
20230925,095800,470589780,3750,3755,3755,3750,123
|
|
20230925,095700,470128210,3755,3745,3755,3745,2101
|
|
20230925,095600,462245535,3745,3740,3745,3730,483
|
|
20230925,095500,460438645,3730,3730,3730,3730,74
|
|
20230925,095400,460162625,3735,3730,3735,3730,197
|
|
20230925,095300,459427575,3735,3730,3735,3730,521
|
|
20230925,095200,457481840,3725,3725,3725,3725,300
|
|
20230925,095100,456364340,3725,3720,3725,3720,169
|
|
20230925,095000,455735130,3725,3715,3725,3715,383
|
|
20230925,094900,454309615,3715,3715,3715,3715,0
|
|
20230925,094800,454309615,3715,3720,3720,3715,1573
|
|
20230925,094700,448465805,3720,3725,3730,3720,656
|
|
20230925,094600,446023745,3725,3725,3725,3725,2
|
|
20230925,094500,446016295,3730,3735,3735,3730,205
|
|
20230925,094400,445250645,3735,3735,3735,3735,50
|
|
20230925,094300,445063895,3735,3735,3735,3730,1143
|
|
20230925,094200,440794930,3740,3740,3740,3740,102
|
|
20230925,094100,440413450,3740,3740,3740,3740,6
|
|
20230925,094000,440391010,3730,3740,3745,3730,614
|
|
20230925,093900,438097160,3745,3745,3745,3740,409
|
|
20230925,093800,436565705,3745,3740,3745,3740,15
|
|
20230925,093700,436509580,3740,3750,3750,3740,35
|
|
20230925,093600,436378630,3755,3715,3755,3715,4001
|
|
20230925,093500,421424210,3720,3720,3720,3720,1
|
|
20230925,093400,421420490,3720,3710,3720,3710,2958
|
|
20230925,093300,410423730,3710,3740,3740,3710,6003
|
|
20230925,093200,388104785,3740,3735,3740,3735,1181
|
|
20230925,093100,383693735,3715,3715,3715,3715,0
|
|
20230925,093000,383693735,3715,3720,3720,3715,201
|
|
20230925,092900,382946870,3730,3725,3730,3725,700
|
|
20230925,092800,380336870,3725,3740,3740,3725,320
|
|
20230925,092700,379144670,3740,3740,3740,3740,0
|
|
20230925,092600,379144670,3740,3740,3740,3740,180
|
|
20230925,092500,378471470,3740,3720,3740,3720,36
|
|
20230925,092400,378337350,3715,3720,3720,3715,2800
|
|
20230925,092300,367931850,3745,3750,3750,3745,174
|
|
20230925,092200,367279560,3750,3740,3750,3740,4110
|
|
20230925,092100,351898015,3740,3720,3740,3720,2210
|
|
20230925,092000,343651835,3720,3720,3720,3720,6
|
|
20230925,091900,343629515,3715,3730,3730,3715,350
|
|
20230925,091800,342324765,3730,3715,3735,3715,1112
|
|
20230925,091700,338193215,3715,3740,3740,3715,4368
|
|
20230925,091600,321951830,3720,3745,3745,3720,184
|
|
20230925,091500,321263025,3745,3725,3745,3720,6463
|
|
20230925,091400,297196220,3745,3750,3750,3725,8512
|
|
20230925,091300,265387875,3755,3755,3765,3745,1858
|
|
20230925,091200,258413600,3755,3745,3775,3745,4324
|
|
20230925,091100,242178640,3755,3765,3765,3725,10361
|
|
20230925,091000,203364550,3780,3775,3780,3760,3038
|
|
20230925,090900,191920630,3780,3790,3790,3775,1234
|
|
20230925,090800,187253280,3800,3785,3805,3770,11182
|
|
20230925,090700,144896290,3770,3740,3810,3740,19212
|
|
20230925,090600,72472145,3740,3740,3745,3735,2488
|
|
20230925,090500,63165865,3740,3730,3745,3725,3024
|
|
20230925,090400,51863900,3735,3720,3735,3710,5283
|
|
20230925,090300,32200170,3720,3705,3720,3705,609
|
|
20230925,090200,29939240,3710,3700,3710,3700,3096
|
|
20230925,090100,18484010,3700,3680,3700,3680,21
|
|
20230925,090000,18406710,3670,3710,3710,3670,4976
|