621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,191700,1319134830,3650,3650,3650,3650,0
|
|
20230926,191600,1319134830,3650,3650,3650,3650,0
|
|
20230926,191500,1319134830,3650,3650,3650,3650,0
|
|
20230926,191400,1319134830,3650,3650,3650,3650,0
|
|
20230926,191300,1319134830,3650,3650,3650,3650,0
|
|
20230926,191200,1319134830,3650,3650,3650,3650,0
|
|
20230926,191100,1319134830,3650,3650,3650,3650,0
|
|
20230926,191000,1319134830,3650,3650,3650,3650,0
|
|
20230926,190900,1319134830,3650,3650,3650,3650,0
|
|
20230926,190800,1319134830,3650,3650,3650,3650,0
|
|
20230926,190700,1319134830,3650,3650,3650,3650,0
|
|
20230926,190600,1319134830,3650,3650,3650,3650,0
|
|
20230926,190500,1319134830,3650,3650,3650,3650,0
|
|
20230926,190400,1319134830,3650,3650,3650,3650,0
|
|
20230926,190300,1319134830,3650,3650,3650,3650,0
|
|
20230926,190200,1319134830,3650,3650,3650,3650,0
|
|
20230926,190100,1319134830,3650,3650,3650,3650,0
|
|
20230926,190000,1319134830,3650,3650,3650,3650,0
|
|
20230926,185900,1319134830,3650,3650,3650,3650,0
|
|
20230926,185800,1319134830,3650,3650,3650,3650,0
|
|
20230926,185700,1319134830,3650,3650,3650,3650,0
|
|
20230926,185600,1319134830,3650,3650,3650,3650,0
|
|
20230926,185500,1319134830,3650,3650,3650,3650,0
|
|
20230926,185400,1319134830,3650,3650,3650,3650,0
|
|
20230926,185300,1319134830,3650,3650,3650,3650,0
|
|
20230926,185200,1319134830,3650,3650,3650,3650,0
|
|
20230926,185100,1319134830,3650,3650,3650,3650,0
|
|
20230926,185000,1319134830,3650,3650,3650,3650,0
|
|
20230926,184900,1319134830,3650,3650,3650,3650,0
|
|
20230926,184800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,184700,1319134830,3650,3650,3650,3650,0
|
|
20230926,184600,1319134830,3650,3650,3650,3650,0
|
|
20230926,184500,1319134830,3650,3650,3650,3650,0
|
|
20230926,184400,1319134830,3650,3650,3650,3650,0
|
|
20230926,184300,1319134830,3650,3650,3650,3650,0
|
|
20230926,184200,1319134830,3650,3650,3650,3650,0
|
|
20230926,184100,1319134830,3650,3650,3650,3650,0
|
|
20230926,184000,1319134830,3650,3650,3650,3650,0
|
|
20230926,183900,1319134830,3650,3650,3650,3650,0
|
|
20230926,183800,1319134830,3650,3650,3650,3650,0
|
|
20230926,183700,1319134830,3650,3650,3650,3650,0
|
|
20230926,183600,1319134830,3650,3650,3650,3650,0
|
|
20230926,183500,1319134830,3650,3650,3650,3650,0
|
|
20230926,183400,1319134830,3650,3650,3650,3650,0
|
|
20230926,183300,1319134830,3650,3650,3650,3650,0
|
|
20230926,183200,1319134830,3650,3650,3650,3650,0
|
|
20230926,183100,1319134830,3650,3650,3650,3650,0
|
|
20230926,183000,1319134830,3650,3650,3650,3650,0
|
|
20230926,182900,1319134830,3650,3650,3650,3650,0
|
|
20230926,182800,1319134830,3650,3650,3650,3650,0
|
|
20230926,182700,1319134830,3650,3650,3650,3650,0
|
|
20230926,182600,1319134830,3650,3650,3650,3650,0
|
|
20230926,182500,1319134830,3650,3650,3650,3650,0
|
|
20230926,182400,1319134830,3650,3650,3650,3650,0
|
|
20230926,182300,1319134830,3650,3650,3650,3650,0
|
|
20230926,182200,1319134830,3650,3650,3650,3650,0
|
|
20230926,182100,1319134830,3650,3650,3650,3650,0
|
|
20230926,182000,1319134830,3650,3650,3650,3650,0
|
|
20230926,181900,1319134830,3650,3650,3650,3650,0
|
|
20230926,181800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,181700,1319134830,3650,3650,3650,3650,0
|
|
20230926,181600,1319134830,3650,3650,3650,3650,0
|
|
20230926,181500,1319134830,3650,3650,3650,3650,0
|
|
20230926,181400,1319134830,3650,3650,3650,3650,0
|
|
20230926,181300,1319134830,3650,3650,3650,3650,0
|
|
20230926,181200,1319134830,3650,3650,3650,3650,0
|
|
20230926,181100,1319134830,3650,3650,3650,3650,0
|
|
20230926,181000,1319134830,3650,3650,3650,3650,0
|
|
20230926,180900,1319134830,3650,3650,3650,3650,0
|
|
20230926,180800,1319134830,3650,3650,3650,3650,0
|
|
20230926,180700,1319134830,3650,3650,3650,3650,0
|
|
20230926,180600,1319134830,3650,3650,3650,3650,0
|
|
20230926,180500,1319134830,3650,3650,3650,3650,0
|
|
20230926,180400,1319134830,3650,3650,3650,3650,0
|
|
20230926,180300,1319134830,3650,3650,3650,3650,0
|
|
20230926,180200,1319134830,3650,3650,3650,3650,0
|
|
20230926,180100,1319134830,3650,3650,3650,3650,0
|
|
20230926,180000,1319134830,3650,3650,3650,3650,0
|
|
20230926,175900,1319134830,3650,3650,3650,3650,0
|
|
20230926,175800,1319134830,3650,3650,3650,3650,0
|
|
20230926,175700,1319134830,3650,3650,3650,3650,0
|
|
20230926,175600,1319134830,3650,3650,3650,3650,0
|
|
20230926,175500,1319134830,3650,3650,3650,3650,0
|
|
20230926,175400,1319134830,3650,3650,3650,3650,0
|
|
20230926,175300,1319134830,3650,3650,3650,3650,0
|
|
20230926,175200,1319134830,3650,3650,3650,3650,0
|
|
20230926,175100,1319134830,3650,3650,3650,3650,0
|
|
20230926,175000,1319134830,3650,3650,3650,3650,0
|
|
20230926,174900,1319134830,3650,3650,3650,3650,0
|
|
20230926,174800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,174700,1319134830,3650,3650,3650,3650,0
|
|
20230926,174600,1319134830,3650,3650,3650,3650,0
|
|
20230926,174500,1319134830,3650,3650,3650,3650,0
|
|
20230926,174400,1319134830,3650,3650,3650,3650,0
|
|
20230926,174300,1319134830,3650,3650,3650,3650,0
|
|
20230926,174200,1319134830,3650,3650,3650,3650,0
|
|
20230926,174100,1319134830,3650,3650,3650,3650,0
|
|
20230926,174000,1319134830,3650,3650,3650,3650,0
|
|
20230926,173900,1319134830,3650,3650,3650,3650,0
|
|
20230926,173800,1319134830,3650,3650,3650,3650,0
|
|
20230926,173700,1319134830,3650,3650,3650,3650,0
|
|
20230926,173600,1319134830,3650,3650,3650,3650,0
|
|
20230926,173500,1319134830,3650,3650,3650,3650,0
|
|
20230926,173400,1319134830,3650,3650,3650,3650,0
|
|
20230926,173300,1319134830,3650,3650,3650,3650,0
|
|
20230926,173200,1319134830,3650,3650,3650,3650,0
|
|
20230926,173100,1319134830,3650,3650,3650,3650,0
|
|
20230926,173000,1319134830,3650,3650,3650,3650,0
|
|
20230926,172900,1319134830,3650,3650,3650,3650,0
|
|
20230926,172800,1319134830,3650,3650,3650,3650,0
|
|
20230926,172700,1319134830,3650,3650,3650,3650,0
|
|
20230926,172600,1319134830,3650,3650,3650,3650,0
|
|
20230926,172500,1319134830,3650,3650,3650,3650,0
|
|
20230926,172400,1319134830,3650,3650,3650,3650,0
|
|
20230926,172300,1319134830,3650,3650,3650,3650,0
|
|
20230926,172200,1319134830,3650,3650,3650,3650,0
|
|
20230926,172100,1319134830,3650,3650,3650,3650,0
|
|
20230926,172000,1319134830,3650,3650,3650,3650,0
|
|
20230926,171900,1319134830,3650,3650,3650,3650,0
|
|
20230926,171800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,171700,1319134830,3650,3650,3650,3650,0
|
|
20230926,171600,1319134830,3650,3650,3650,3650,0
|
|
20230926,171500,1319134830,3650,3650,3650,3650,0
|
|
20230926,171400,1319134830,3650,3650,3650,3650,0
|
|
20230926,171300,1319134830,3650,3650,3650,3650,0
|
|
20230926,171200,1319134830,3650,3650,3650,3650,0
|
|
20230926,171100,1319134830,3650,3650,3650,3650,0
|
|
20230926,171000,1319134830,3650,3650,3650,3650,0
|
|
20230926,170900,1319134830,3650,3650,3650,3650,0
|
|
20230926,170800,1319134830,3650,3650,3650,3650,0
|
|
20230926,170700,1319134830,3650,3650,3650,3650,0
|
|
20230926,170600,1319134830,3650,3650,3650,3650,0
|
|
20230926,170500,1319134830,3650,3650,3650,3650,0
|
|
20230926,170400,1319134830,3650,3650,3650,3650,0
|
|
20230926,170300,1319134830,3650,3650,3650,3650,0
|
|
20230926,170200,1319134830,3650,3650,3650,3650,0
|
|
20230926,170100,1319134830,3650,3650,3650,3650,0
|
|
20230926,170000,1319134830,3650,3650,3650,3650,0
|
|
20230926,165900,1319134830,3650,3650,3650,3650,0
|
|
20230926,165800,1319134830,3650,3650,3650,3650,0
|
|
20230926,165700,1319134830,3650,3650,3650,3650,0
|
|
20230926,165600,1319134830,3650,3650,3650,3650,0
|
|
20230926,165500,1319134830,3650,3650,3650,3650,0
|
|
20230926,165400,1319134830,3650,3650,3650,3650,0
|
|
20230926,165300,1319134830,3650,3650,3650,3650,0
|
|
20230926,165200,1319134830,3650,3650,3650,3650,0
|
|
20230926,165100,1319134830,3650,3650,3650,3650,0
|
|
20230926,165000,1319134830,3650,3650,3650,3650,0
|
|
20230926,164900,1319134830,3650,3650,3650,3650,0
|
|
20230926,164800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,164700,1319134830,3650,3650,3650,3650,0
|
|
20230926,164600,1319134830,3650,3650,3650,3650,0
|
|
20230926,164500,1319134830,3650,3650,3650,3650,0
|
|
20230926,164400,1319134830,3650,3650,3650,3650,0
|
|
20230926,164300,1319134830,3650,3650,3650,3650,0
|
|
20230926,164200,1319134830,3650,3650,3650,3650,0
|
|
20230926,164100,1319134830,3650,3650,3650,3650,0
|
|
20230926,164000,1319134830,3650,3650,3650,3650,0
|
|
20230926,163900,1319134830,3650,3650,3650,3650,0
|
|
20230926,163800,1319134830,3650,3650,3650,3650,0
|
|
20230926,163700,1319134830,3650,3650,3650,3650,0
|
|
20230926,163600,1319134830,3650,3650,3650,3650,0
|
|
20230926,163500,1319134830,3650,3650,3650,3650,0
|
|
20230926,163400,1319134830,3650,3650,3650,3650,0
|
|
20230926,163300,1319134830,3650,3650,3650,3650,0
|
|
20230926,163200,1319134830,3650,3650,3650,3650,0
|
|
20230926,163100,1319134830,3650,3650,3650,3650,0
|
|
20230926,163000,1319134830,3650,3650,3650,3650,0
|
|
20230926,162900,1319134830,3650,3650,3650,3650,0
|
|
20230926,162800,1319134830,3650,3650,3650,3650,0
|
|
20230926,162700,1319134830,3650,3650,3650,3650,0
|
|
20230926,162600,1319134830,3650,3650,3650,3650,0
|
|
20230926,162500,1319134830,3650,3650,3650,3650,0
|
|
20230926,162400,1319134830,3650,3650,3650,3650,0
|
|
20230926,162300,1319134830,3650,3650,3650,3650,0
|
|
20230926,162200,1319134830,3650,3650,3650,3650,0
|
|
20230926,162100,1319134830,3650,3650,3650,3650,0
|
|
20230926,162000,1319134830,3650,3650,3650,3650,0
|
|
20230926,161900,1319134830,3650,3650,3650,3650,0
|
|
20230926,161800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,161700,1319134830,3650,3650,3650,3650,0
|
|
20230926,161600,1319134830,3650,3650,3650,3650,0
|
|
20230926,161500,1319134830,3650,3650,3650,3650,0
|
|
20230926,161400,1319134830,3650,3650,3650,3650,0
|
|
20230926,161300,1319134830,3650,3650,3650,3650,0
|
|
20230926,161200,1319134830,3650,3650,3650,3650,0
|
|
20230926,161100,1319134830,3650,3650,3650,3650,0
|
|
20230926,161000,1319134830,3650,3650,3650,3650,0
|
|
20230926,160900,1319134830,3650,3650,3650,3650,0
|
|
20230926,160800,1319134830,3650,3650,3650,3650,0
|
|
20230926,160700,1319134830,3650,3650,3650,3650,0
|
|
20230926,160600,1319134830,3650,3650,3650,3650,0
|
|
20230926,160500,1319134830,3650,3650,3650,3650,0
|
|
20230926,160400,1319134830,3650,3650,3650,3650,0
|
|
20230926,160300,1319134830,3650,3650,3650,3650,0
|
|
20230926,160200,1319134830,3650,3650,3650,3650,0
|
|
20230926,160100,1319134830,3650,3650,3650,3650,0
|
|
20230926,160000,1319134830,3650,3650,3650,3650,0
|
|
20230926,155900,1319134830,3650,3650,3650,3650,0
|
|
20230926,155800,1319134830,3650,3650,3650,3650,0
|
|
20230926,155700,1319134830,3650,3650,3650,3650,0
|
|
20230926,155600,1319134830,3650,3650,3650,3650,0
|
|
20230926,155500,1319134830,3650,3650,3650,3650,0
|
|
20230926,155400,1319134830,3650,3650,3650,3650,0
|
|
20230926,155300,1319134830,3650,3650,3650,3650,0
|
|
20230926,155200,1319134830,3650,3650,3650,3650,0
|
|
20230926,155100,1319134830,3650,3650,3650,3650,0
|
|
20230926,155000,1319134830,3650,3650,3650,3650,0
|
|
20230926,154900,1319134830,3650,3650,3650,3650,0
|
|
20230926,154800,1319134830,3650,3650,3650,3650,14225
|
|
20230926,154700,1319134830,3650,3650,3650,3650,0
|
|
20230926,154600,1319134830,3650,3650,3650,3650,0
|
|
20230926,154500,1319134830,3650,3650,3650,3650,0
|
|
20230926,154400,1319134830,3650,3650,3650,3650,0
|
|
20230926,154300,1319134830,3650,3650,3650,3650,0
|
|
20230926,154200,1319134830,3650,3650,3650,3650,0
|
|
20230926,154100,1319134830,3650,3650,3650,3650,0
|
|
20230926,154000,1319134830,3650,3650,3650,3650,0
|
|
20230926,153900,1319134830,3650,3650,3650,3650,0
|
|
20230926,153800,1319134830,3650,3650,3650,3650,0
|
|
20230926,153700,1319134830,3650,3650,3650,3650,0
|
|
20230926,153600,1319134830,3650,3650,3650,3650,0
|
|
20230926,153500,1319134830,3650,3650,3650,3650,0
|
|
20230926,153400,1319134830,3650,3650,3650,3650,0
|
|
20230926,153300,1319134830,3650,3650,3650,3650,0
|
|
20230926,153200,1319134830,3650,3650,3650,3650,0
|
|
20230926,153100,1319134830,3650,3650,3650,3650,0
|
|
20230926,153000,1319134830,3650,3650,3650,3650,14225
|
|
20230926,152900,1267213580,3650,3650,3650,3650,0
|
|
20230926,152800,1267213580,3650,3650,3650,3650,0
|
|
20230926,152700,1267213580,3650,3650,3650,3650,0
|
|
20230926,152600,1267213580,3650,3650,3650,3650,0
|
|
20230926,152500,1267213580,3650,3650,3650,3650,0
|
|
20230926,152400,1267213580,3650,3650,3650,3650,0
|
|
20230926,152300,1267213580,3650,3650,3650,3650,0
|
|
20230926,152200,1267213580,3650,3650,3650,3650,0
|
|
20230926,152100,1267213580,3650,3650,3650,3650,0
|
|
20230926,152000,1267213580,3650,3650,3650,3650,0
|
|
20230926,151900,1267213580,3650,3650,3650,3640,2030
|
|
20230926,151800,1259814020,3650,3650,3650,3640,1524
|
|
20230926,151700,1254260140,3660,3650,3660,3650,1613
|
|
20230926,151600,1248371550,3660,3645,3660,3640,1924
|
|
20230926,151500,1241359560,3645,3670,3675,3645,3325
|
|
20230926,151400,1229219740,3670,3645,3675,3645,664
|
|
20230926,151300,1226790950,3650,3645,3650,3645,291
|
|
20230926,151200,1225730240,3650,3650,3650,3645,31
|
|
20230926,151100,1225617145,3650,3635,3650,3635,302
|
|
20230926,151000,1224515530,3645,3635,3645,3635,651
|
|
20230926,150900,1222147635,3645,3645,3645,3635,1064
|
|
20230926,150800,1218277945,3645,3645,3645,3640,72
|
|
20230926,150700,1218015560,3650,3640,3650,3640,1805
|
|
20230926,150600,1211445325,3640,3630,3640,3630,562
|
|
20230926,150500,1209405225,3640,3635,3640,3635,218
|
|
20230926,150400,1208612785,3640,3640,3640,3635,452
|
|
20230926,150300,1206967510,3640,3635,3640,3635,753
|
|
20230926,150200,1204230335,3640,3635,3640,3635,726
|
|
20230926,150100,1201591305,3640,3640,3640,3640,100
|
|
20230926,150000,1201227305,3640,3640,3640,3635,253
|
|
20230926,145900,1200306445,3640,3635,3640,3635,1013
|
|
20230926,145800,1196624180,3640,3635,3640,3635,420
|
|
20230926,145700,1195096880,3645,3640,3645,3635,1807
|
|
20230926,145600,1188519450,3645,3635,3645,3635,500
|
|
20230926,145500,1186701560,3640,3650,3650,3635,802
|
|
20230926,145400,1183782420,3640,3650,3650,3640,962
|
|
20230926,145300,1180276370,3650,3645,3650,3640,1238
|
|
20230926,145200,1175763910,3645,3645,3645,3645,56
|
|
20230926,145100,1175559790,3640,3650,3650,3635,671
|
|
20230926,145000,1173117375,3650,3650,3650,3640,41
|
|
20230926,144900,1172968095,3650,3640,3650,3640,1183
|
|
20230926,144800,1168655695,3645,3645,3645,3640,627
|
|
20230926,144700,1166372070,3645,3640,3645,3640,322
|
|
20230926,144600,1165198440,3645,3640,3645,3640,212
|
|
20230926,144500,1164425755,3645,3650,3650,3640,43
|
|
20230926,144400,1164268965,3645,3640,3645,3640,1220
|
|
20230926,144300,1159822125,3645,3645,3645,3640,892
|
|
20230926,144200,1156572285,3650,3650,3650,3650,10
|
|
20230926,144100,1156535785,3650,3645,3650,3640,268
|
|
20230926,144000,1155559185,3645,3640,3645,3640,28
|
|
20230926,143900,1155457210,3645,3645,3645,3640,410
|
|
20230926,143800,1153964225,3650,3645,3650,3640,1035
|
|
20230926,143700,1150195875,3645,3640,3645,3640,12
|
|
20230926,143600,1150152190,3640,3645,3645,3640,566
|
|
20230926,143500,1148091645,3645,3645,3645,3640,55
|
|
20230926,143400,1147891230,3640,3640,3640,3640,12
|
|
20230926,143300,1147847550,3650,3645,3650,3645,2
|
|
20230926,143200,1147840255,3650,3645,3650,3640,897
|
|
20230926,143100,1144574505,3650,3640,3650,3640,1798
|
|
20230926,143000,1138024775,3645,3645,3645,3645,14
|
|
20230926,142900,1137973745,3645,3645,3650,3645,1707
|
|
20230926,142800,1131751685,3645,3645,3650,3640,915
|
|
20230926,142700,1128418005,3650,3650,3650,3650,24
|
|
20230926,142600,1128330405,3645,3645,3650,3645,250
|
|
20230926,142500,1127419140,3640,3640,3640,3640,12
|
|
20230926,142400,1127375460,3645,3640,3645,3640,12
|
|
20230926,142300,1127331775,3645,3650,3650,3645,72
|
|
20230926,142200,1127069260,3650,3645,3650,3640,31
|
|
20230926,142100,1126956290,3645,3640,3645,3640,534
|
|
20230926,142000,1125011145,3645,3645,3645,3645,200
|
|
20230926,141900,1124282145,3640,3645,3645,3640,177
|
|
20230926,141800,1123637855,3645,3645,3650,3645,960
|
|
20230926,141700,1120138610,3650,3645,3650,3645,103
|
|
20230926,141600,1119763165,3650,3645,3650,3645,13
|
|
20230926,141500,1119715775,3650,3650,3650,3645,471
|
|
20230926,141400,1117998185,3645,3645,3645,3645,282
|
|
20230926,141300,1116970295,3645,3650,3650,3640,528
|
|
20230926,141200,1115046850,3650,3645,3650,3645,514
|
|
20230926,141100,1113173310,3650,3650,3650,3650,0
|
|
20230926,141000,1113173310,3650,3650,3650,3645,39
|
|
20230926,140900,1113031015,3650,3650,3650,3640,1474
|
|
20230926,140800,1107657735,3645,3650,3650,3645,298
|
|
20230926,140700,1106571475,3650,3650,3650,3645,475
|
|
20230926,140600,1104837785,3655,3655,3660,3650,176
|
|
20230926,140500,1104194555,3670,3670,3670,3670,26
|
|
20230926,140400,1104099135,3665,3645,3675,3645,1757
|
|
20230926,140300,1097682060,3650,3645,3650,3645,27
|
|
20230926,140200,1097583570,3650,3645,3650,3645,1380
|
|
20230926,140100,1092553465,3645,3645,3645,3640,117
|
|
20230926,140000,1092127055,3650,3645,3650,3645,13
|
|
20230926,135900,1092079665,3650,3645,3650,3645,302
|
|
20230926,135800,1090978865,3650,3650,3650,3650,70
|
|
20230926,135700,1090723365,3650,3645,3650,3640,299
|
|
20230926,135600,1089633560,3650,3640,3650,3640,2016
|
|
20230926,135500,1082294825,3645,3645,3645,3645,0
|
|
20230926,135400,1082294825,3645,3650,3655,3645,1729
|
|
20230926,135300,1075989230,3660,3645,3660,3645,39
|
|
20230926,135200,1075846655,3650,3650,3650,3650,834
|
|
20230926,135100,1072802555,3655,3650,3655,3650,51
|
|
20230926,135000,1072616210,3650,3650,3650,3650,12
|
|
20230926,134900,1072572410,3650,3645,3650,3645,798
|
|
20230926,134800,1069661150,3645,3650,3650,3645,581
|
|
20230926,134700,1067540555,3645,3645,3645,3645,154
|
|
20230926,134600,1066979225,3645,3640,3645,3640,3
|
|
20230926,134500,1066968295,3640,3640,3640,3640,12
|
|
20230926,134400,1066924615,3645,3640,3645,3640,336
|
|
20230926,134300,1065701410,3640,3645,3645,3640,1777
|
|
20230926,134200,1059226580,3650,3650,3650,3650,149
|
|
20230926,134100,1058682730,3650,3650,3650,3650,12
|
|
20230926,134000,1058638930,3655,3650,3655,3650,192
|
|
20230926,133900,1057938110,3645,3655,3655,3645,600
|
|
20230926,133800,1055746785,3650,3650,3650,3650,512
|
|
20230926,133700,1053877985,3645,3645,3645,3645,0
|
|
20230926,133600,1053877985,3645,3650,3650,3645,16
|
|
20230926,133500,1053819645,3650,3650,3650,3645,14
|
|
20230926,133400,1053768605,3645,3645,3645,3640,812
|
|
20230926,133300,1050810305,3640,3640,3645,3640,163
|
|
20230926,133200,1050216725,3640,3640,3640,3640,26
|
|
20230926,133100,1050122085,3645,3640,3645,3640,228
|
|
20230926,133000,1049291085,3645,3645,3645,3645,1690
|
|
20230926,132900,1043131035,3645,3650,3650,3645,942
|
|
20230926,132800,1039694230,3650,3650,3650,3650,1212
|
|
20230926,132700,1035270430,3650,3655,3655,3650,119
|
|
20230926,132600,1034836060,3650,3660,3660,3650,356
|
|
20230926,132500,1033534915,3655,3655,3655,3655,16
|
|
20230926,132400,1033476435,3660,3660,3665,3660,58
|
|
20230926,132300,1033264150,3655,3655,3655,3650,215
|
|
20230926,132200,1032478385,3650,3655,3655,3650,112
|
|
20230926,132100,1032069085,3650,3650,3650,3650,46
|
|
20230926,132000,1031901185,3650,3655,3655,3650,13
|
|
20230926,131900,1031853725,3655,3655,3655,3650,1443
|
|
20230926,131800,1026584620,3655,3655,3655,3655,162
|
|
20230926,131700,1025992510,3655,3655,3655,3650,2743
|
|
20230926,131600,1015971915,3655,3660,3660,3655,16
|
|
20230926,131500,1015913425,3655,3660,3660,3655,680
|
|
20230926,131400,1013427370,3665,3665,3665,3660,5000
|
|
20230926,131300,995126670,3675,3670,3675,3665,112
|
|
20230926,131200,994715685,3670,3670,3670,3670,20
|
|
20230926,131100,994642285,3675,3675,3675,3665,337
|
|
20230926,131000,993403920,3675,3675,3675,3670,89
|
|
20230926,130900,993076905,3675,3675,3680,3665,1849
|
|
20230926,130800,986282925,3665,3665,3675,3665,165
|
|
20230926,130700,985678015,3680,3670,3680,3665,4451
|
|
20230926,130600,969353765,3680,3670,3680,3670,558
|
|
20230926,130500,967303170,3675,3675,3675,3675,52
|
|
20230926,130400,967112070,3675,3675,3675,3670,308
|
|
20230926,130300,965981670,3680,3665,3680,3665,230
|
|
20230926,130200,965137580,3670,3670,3670,3665,412
|
|
20230926,130100,963627585,3670,3675,3675,3670,147
|
|
20230926,130000,963087890,3675,3675,3675,3670,14
|
|
20230926,125900,963036500,3670,3675,3675,3670,1009
|
|
20230926,125800,959333425,3680,3675,3680,3675,37
|
|
20230926,125700,959197320,3680,3680,3680,3680,6
|
|
20230926,125600,959175240,3685,3680,3685,3675,34
|
|
20230926,125500,959050220,3685,3685,3685,3675,632
|
|
20230926,125400,956721470,3690,3670,3695,3670,1640
|
|
20230926,125300,950691735,3670,3670,3670,3670,1030
|
|
20230926,125200,946911635,3670,3665,3670,3660,522
|
|
20230926,125100,944998545,3660,3660,3660,3660,232
|
|
20230926,125000,944149425,3665,3660,3665,3660,293
|
|
20230926,124900,943077025,3660,3665,3665,3660,1715
|
|
20230926,124800,936799620,3660,3660,3660,3660,12
|
|
20230926,124700,936755700,3660,3660,3660,3660,0
|
|
20230926,124600,936755700,3660,3665,3665,3660,125
|
|
20230926,124500,936297640,3665,3660,3665,3660,202
|
|
20230926,124400,935557365,3660,3670,3670,3660,844
|
|
20230926,124300,932464085,3670,3675,3675,3670,17
|
|
20230926,124200,932401670,3665,3670,3670,3665,463
|
|
20230926,124100,930702520,3670,3665,3670,3665,624
|
|
20230926,124000,928412560,3665,3665,3665,3665,848
|
|
20230926,123900,925304640,3665,3670,3670,3665,498
|
|
20230926,123800,923477040,3670,3670,3670,3670,12
|
|
20230926,123700,923433000,3675,3675,3675,3675,12
|
|
20230926,123600,923388900,3670,3670,3670,3670,11
|
|
20230926,123500,923348530,3670,3675,3675,3670,587
|
|
20230926,123400,921193530,3675,3675,3675,3675,0
|
|
20230926,123300,921193530,3675,3675,3675,3675,1991
|
|
20230926,123200,913876605,3675,3675,3675,3675,171
|
|
20230926,123100,913248180,3680,3680,3680,3680,0
|
|
20230926,123000,913248180,3680,3675,3685,3675,506
|
|
20230926,122900,911388595,3680,3680,3680,3680,3328
|
|
20230926,122800,899141555,3685,3685,3685,3685,0
|
|
20230926,122700,899141555,3685,3685,3685,3685,11
|
|
20230926,122600,899101020,3690,3680,3690,3680,302
|
|
20230926,122500,897988205,3680,3680,3680,3680,0
|
|
20230926,122400,897988205,3680,3690,3690,3680,167
|
|
20230926,122300,897372095,3680,3690,3690,3680,21
|
|
20230926,122200,897294715,3685,3685,3685,3685,258
|
|
20230926,122100,896343985,3680,3685,3685,3680,22
|
|
20230926,122000,896262975,3680,3680,3680,3680,300
|
|
20230926,121900,895158975,3685,3685,3685,3685,1
|
|
20230926,121800,895155290,3680,3680,3680,3680,11
|
|
20230926,121700,895114810,3680,3685,3685,3680,149
|
|
20230926,121600,894566165,3685,3690,3690,3685,288
|
|
20230926,121500,893504835,3685,3690,3690,3685,453
|
|
20230926,121400,891835515,3685,3685,3685,3685,11
|
|
20230926,121300,891794980,3685,3685,3685,3685,12
|
|
20230926,121200,891750760,3685,3685,3685,3685,0
|
|
20230926,121100,891750760,3685,3685,3685,3685,12
|
|
20230926,121000,891706540,3680,3680,3680,3680,11
|
|
20230926,120900,891666060,3680,3680,3680,3680,21
|
|
20230926,120800,891588780,3680,3680,3680,3680,248
|
|
20230926,120700,890676140,3680,3690,3690,3680,2984
|
|
20230926,120600,879680310,3690,3690,3690,3690,110
|
|
20230926,120500,879274410,3690,3690,3695,3690,1303
|
|
20230926,120400,874466275,3695,3695,3695,3695,1519
|
|
20230926,120300,868853570,3700,3695,3700,3695,75
|
|
20230926,120200,868576440,3695,3695,3695,3695,12
|
|
20230926,120100,868532100,3695,3695,3695,3695,12
|
|
20230926,120000,868487760,3695,3695,3695,3695,289
|
|
20230926,115900,867419905,3695,3695,3695,3695,16
|
|
20230926,115800,867360785,3695,3695,3695,3695,12
|
|
20230926,115700,867316445,3695,3695,3695,3695,1700
|
|
20230926,115600,861034945,3695,3700,3700,3695,14
|
|
20230926,115500,860983205,3700,3700,3700,3695,401
|
|
20230926,115400,859501000,3700,3700,3700,3700,544
|
|
20230926,115300,857488200,3695,3700,3700,3695,105
|
|
20230926,115200,857099760,3695,3695,3695,3695,112
|
|
20230926,115100,856685920,3695,3695,3695,3695,180
|
|
20230926,115000,856020820,3695,3700,3700,3695,398
|
|
20230926,114900,854549715,3700,3700,3700,3700,198
|
|
20230926,114800,853817115,3700,3695,3700,3695,418
|
|
20230926,114700,852270575,3700,3700,3700,3700,0
|
|
20230926,114600,852270575,3700,3705,3705,3700,596
|
|
20230926,114500,850065370,3700,3700,3700,3700,12
|
|
20230926,114400,850020970,3700,3700,3700,3700,200
|
|
20230926,114300,849280970,3700,3705,3705,3700,552
|
|
20230926,114200,847235870,3715,3700,3715,3700,115
|
|
20230926,114100,846810355,3700,3700,3700,3700,289
|
|
20230926,114000,845741055,3715,3715,3715,3695,1456
|
|
20230926,113900,840354920,3700,3700,3700,3700,12
|
|
20230926,113800,840310520,3700,3705,3715,3700,1089
|
|
20230926,113700,836277335,3705,3710,3710,3705,2553
|
|
20230926,113600,826812435,3705,3705,3710,3705,491
|
|
20230926,113500,824992830,3705,3710,3710,3705,220
|
|
20230926,113400,824176800,3710,3710,3750,3710,2302
|
|
20230926,113300,815627335,3710,3705,3710,3705,138
|
|
20230926,113200,815115410,3705,3715,3715,3705,1256
|
|
20230926,113100,810457840,3710,3710,3715,3710,414
|
|
20230926,113000,808921830,3710,3710,3710,3710,12
|
|
20230926,112900,808877310,3710,3715,3715,3710,1979
|
|
20230926,112800,801533940,3715,3725,3725,3710,5112
|
|
20230926,112700,782535915,3720,3730,3730,3720,4579
|
|
20230926,112600,765480275,3735,3735,3735,3735,2859
|
|
20230926,112500,754801910,3735,3735,3735,3735,798
|
|
20230926,112400,751821380,3740,3750,3750,3740,1876
|
|
20230926,112300,744804275,3745,3745,3745,3745,135
|
|
20230926,112200,744298700,3745,3745,3745,3745,612
|
|
20230926,112100,742006760,3740,3745,3745,3740,594
|
|
20230926,112000,739783730,3745,3740,3745,3740,31
|
|
20230926,111900,739667690,3745,3740,3745,3740,234
|
|
20230926,111800,738791380,3740,3740,3740,3740,215
|
|
20230926,111700,737987280,3740,3740,3740,3740,261
|
|
20230926,111600,737011140,3740,3740,3740,3740,1975
|
|
20230926,111500,729624640,3740,3745,3745,3740,172
|
|
20230926,111400,728981355,3740,3740,3740,3740,16
|
|
20230926,111300,728921515,3740,3745,3745,3740,158
|
|
20230926,111200,728330590,3740,3740,3740,3740,12
|
|
20230926,111100,728285710,3740,3740,3740,3740,15
|
|
20230926,111000,728229610,3745,3745,3745,3745,1755
|
|
20230926,110900,721657135,3750,3750,3750,3750,10
|
|
20230926,110800,721619635,3750,3750,3750,3750,179
|
|
20230926,110700,720948385,3755,3755,3755,3755,533
|
|
20230926,110600,718946970,3755,3750,3755,3750,915
|
|
20230926,110500,715515670,3750,3745,3750,3745,13
|
|
20230926,110400,715466980,3750,3750,3750,3750,5
|
|
20230926,110300,715448230,3745,3755,3755,3745,1488
|
|
20230926,110200,709870890,3755,3750,3755,3750,160
|
|
20230926,110100,709270880,3745,3750,3750,3745,1430
|
|
20230926,110000,703908390,3745,3750,3750,3745,13
|
|
20230926,105900,703859700,3745,3745,3745,3745,12
|
|
20230926,105800,703814760,3745,3745,3745,3745,362
|
|
20230926,105700,702459070,3740,3740,3740,3740,11
|
|
20230926,105600,702417930,3740,3740,3740,3740,681
|
|
20230926,105500,699870990,3740,3740,3740,3740,22
|
|
20230926,105400,699788710,3740,3740,3740,3740,0
|
|
20230926,105300,699788710,3740,3745,3745,3740,87
|
|
20230926,105200,699463325,3740,3745,3745,3740,1593
|
|
20230926,105100,693503975,3745,3750,3750,3740,4953
|
|
20230926,105000,674972710,3745,3745,3745,3745,448
|
|
20230926,104900,673294950,3745,3745,3745,3745,41
|
|
20230926,104800,673141405,3750,3745,3750,3745,30
|
|
20230926,104700,673028955,3750,3745,3750,3745,87
|
|
20230926,104600,672703120,3745,3750,3750,3745,2031
|
|
20230926,104500,665093370,3750,3750,3750,3750,801
|
|
20230926,104400,662089620,3750,3750,3750,3750,21
|
|
20230926,104300,662010870,3750,3760,3760,3750,3521
|
|
20230926,104200,648793530,3765,3765,3765,3765,1754
|
|
20230926,104100,642189720,3765,3770,3770,3765,17
|
|
20230926,104000,642125690,3770,3765,3770,3765,804
|
|
20230926,103900,639096105,3765,3765,3765,3765,0
|
|
20230926,103800,639096105,3765,3765,3765,3765,2666
|
|
20230926,103700,629058615,3765,3765,3765,3765,12
|
|
20230926,103600,629013435,3765,3765,3765,3765,0
|
|
20230926,103500,629013435,3765,3765,3765,3765,362
|
|
20230926,103400,627650505,3765,3765,3775,3765,88
|
|
20230926,103300,627318465,3770,3775,3775,3770,4209
|
|
20230926,103200,611437355,3775,3775,3775,3775,12
|
|
20230926,103100,611392055,3775,3780,3780,3775,359
|
|
20230926,103000,610036530,3780,3775,3780,3775,163
|
|
20230926,102900,609421105,3780,3780,3780,3780,0
|
|
20230926,102800,609421105,3780,3780,3780,3780,70
|
|
20230926,102700,609156505,3780,3780,3780,3780,450
|
|
20230926,102600,607455505,3780,3780,3780,3780,210
|
|
20230926,102500,606661705,3780,3785,3785,3780,369
|
|
20230926,102400,605266825,3785,3780,3785,3780,992
|
|
20230926,102300,601517055,3785,3785,3785,3785,0
|
|
20230926,102200,601517055,3785,3785,3785,3785,1464
|
|
20230926,102100,595975815,3785,3790,3790,3785,310
|
|
20230926,102000,594801815,3790,3790,3790,3790,245
|
|
20230926,101900,593873265,3795,3795,3795,3795,149
|
|
20230926,101800,593307810,3795,3790,3795,3790,138
|
|
20230926,101700,592784785,3795,3795,3795,3795,801
|
|
20230926,101600,589744990,3785,3785,3790,3785,1030
|
|
20230926,101500,585843180,3785,3785,3785,3785,22
|
|
20230926,101400,585759910,3780,3780,3780,3780,433
|
|
20230926,101300,584123170,3780,3780,3780,3780,1
|
|
20230926,101200,584119390,3780,3780,3780,3780,800
|
|
20230926,101100,581095390,3780,3780,3780,3780,8
|
|
20230926,101000,581065150,3775,3780,3780,3775,35
|
|
20230926,100900,580933000,3775,3775,3775,3775,100
|
|
20230926,100800,580555500,3775,3780,3780,3775,581
|
|
20230926,100700,578361475,3780,3780,3780,3780,0
|
|
20230926,100600,578361475,3780,3780,3780,3780,207
|
|
20230926,100500,577579015,3780,3780,3780,3780,1202
|
|
20230926,100400,573035455,3775,3775,3775,3775,0
|
|
20230926,100300,573035455,3775,3780,3780,3775,791
|
|
20230926,100200,570048140,3780,3780,3780,3780,2
|
|
20230926,100100,570040580,3775,3775,3775,3775,1207
|
|
20230926,100000,565484155,3775,3780,3780,3775,690
|
|
20230926,095900,562878540,3775,3775,3775,3775,1
|
|
20230926,095800,562874765,3775,3775,3775,3775,102
|
|
20230926,095700,562489715,3775,3765,3775,3765,696
|
|
20230926,095600,559865775,3770,3780,3780,3770,1959
|
|
20230926,095500,552463635,3775,3765,3775,3765,2260
|
|
20230926,095400,543942815,3765,3765,3770,3760,515
|
|
20230926,095300,542003095,3760,3760,3760,3760,0
|
|
20230926,095200,542003095,3760,3760,3760,3760,841
|
|
20230926,095100,538840935,3755,3755,3760,3755,659
|
|
20230926,095000,536363855,3760,3760,3760,3760,1
|
|
20230926,094900,536360095,3760,3765,3765,3760,681
|
|
20230926,094800,533799530,3765,3755,3765,3755,1468
|
|
20230926,094700,528280585,3750,3750,3750,3745,450
|
|
20230926,094600,526593150,3750,3755,3755,3745,2796
|
|
20230926,094500,516109600,3760,3750,3760,3750,502
|
|
20230926,094400,514227090,3755,3755,3755,3755,2010
|
|
20230926,094300,506679540,3755,3755,3755,3755,145
|
|
20230926,094200,506135065,3755,3755,3755,3755,212
|
|
20230926,094100,505339005,3760,3755,3760,3755,526
|
|
20230926,094000,503363720,3755,3755,3755,3750,1175
|
|
20230926,093900,498951810,3755,3755,3755,3755,7
|
|
20230926,093800,498925525,3755,3760,3760,3755,1201
|
|
20230926,093700,494415160,3760,3760,3760,3755,199
|
|
20230926,093600,493666925,3760,3765,3770,3755,1461
|
|
20230926,093500,488176595,3765,3765,3765,3765,0
|
|
20230926,093400,488176595,3765,3765,3765,3765,723
|
|
20230926,093300,485454500,3770,3770,3770,3770,11
|
|
20230926,093200,485413030,3765,3765,3770,3765,433
|
|
20230926,093100,483782490,3765,3765,3770,3765,3126
|
|
20230926,093000,472002445,3760,3765,3765,3760,352
|
|
20230926,092900,470678875,3765,3765,3765,3765,20
|
|
20230926,092800,470603575,3765,3765,3765,3765,45
|
|
20230926,092700,470434150,3765,3770,3770,3760,866
|
|
20230926,092600,467176625,3770,3770,3770,3770,2084
|
|
20230926,092500,459319945,3770,3770,3770,3770,1172
|
|
20230926,092400,454901505,3775,3785,3785,3775,1601
|
|
20230926,092300,448855340,3785,3785,3785,3780,144
|
|
20230926,092200,448310965,3785,3785,3785,3785,1
|
|
20230926,092100,448307180,3780,3780,3780,3780,1
|
|
20230926,092000,448303400,3780,3785,3785,3780,1247
|
|
20230926,091900,443584650,3785,3780,3785,3780,696
|
|
20230926,091800,440953760,3775,3775,3780,3775,115
|
|
20230926,091700,440519585,3780,3780,3780,3780,0
|
|
20230926,091600,440519585,3780,3785,3785,3770,40
|
|
20230926,091500,440368675,3780,3795,3795,3780,330
|
|
20230926,091400,439120200,3795,3790,3795,3780,1050
|
|
20230926,091300,435137220,3790,3780,3800,3780,911
|
|
20230926,091200,431687840,3780,3775,3780,3775,1731
|
|
20230926,091100,425147580,3765,3770,3770,3760,3679
|
|
20230926,091000,411289170,3775,3785,3785,3775,3354
|
|
20230926,090900,398626075,3785,3795,3800,3785,20900
|
|
20230926,090800,319376820,3795,3800,3800,3795,2314
|
|
20230926,090700,310589460,3800,3800,3805,3800,7243
|
|
20230926,090600,283065910,3800,3805,3805,3800,11605
|
|
20230926,090500,238921780,3805,3810,3815,3805,5735
|
|
20230926,090400,217075240,3810,3810,3820,3810,7006
|
|
20230926,090300,190371630,3810,3825,3830,3810,5960
|
|
20230926,090200,167630125,3830,3815,3835,3815,8031
|
|
20230926,090100,136909645,3815,3810,3820,3805,5597
|
|
20230926,090000,115592275,3815,3820,3825,3795,30290
|