694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,203100,501811845,3860,3860,3860,3860,682
|
|
20230920,203000,501811845,3860,3860,3860,3860,0
|
|
20230920,202900,501811845,3860,3860,3860,3860,0
|
|
20230920,202800,501811845,3860,3860,3860,3860,0
|
|
20230920,202700,501811845,3860,3860,3860,3860,0
|
|
20230920,202600,501811845,3860,3860,3860,3860,0
|
|
20230920,202500,501811845,3860,3860,3860,3860,0
|
|
20230920,202400,501811845,3860,3860,3860,3860,0
|
|
20230920,202300,501811845,3860,3860,3860,3860,0
|
|
20230920,202200,501811845,3860,3860,3860,3860,0
|
|
20230920,202100,501811845,3860,3860,3860,3860,0
|
|
20230920,202000,501811845,3860,3860,3860,3860,0
|
|
20230920,201900,501811845,3860,3860,3860,3860,0
|
|
20230920,201800,501811845,3860,3860,3860,3860,0
|
|
20230920,201700,501811845,3860,3860,3860,3860,0
|
|
20230920,201600,501811845,3860,3860,3860,3860,0
|
|
20230920,201500,501811845,3860,3860,3860,3860,0
|
|
20230920,201400,501811845,3860,3860,3860,3860,0
|
|
20230920,201300,501811845,3860,3860,3860,3860,0
|
|
20230920,201200,501811845,3860,3860,3860,3860,0
|
|
20230920,201100,501811845,3860,3860,3860,3860,0
|
|
20230920,201000,501811845,3860,3860,3860,3860,0
|
|
20230920,200900,501811845,3860,3860,3860,3860,0
|
|
20230920,200800,501811845,3860,3860,3860,3860,0
|
|
20230920,200700,501811845,3860,3860,3860,3860,0
|
|
20230920,200600,501811845,3860,3860,3860,3860,0
|
|
20230920,200500,501811845,3860,3860,3860,3860,0
|
|
20230920,200400,501811845,3860,3860,3860,3860,0
|
|
20230920,200300,501811845,3860,3860,3860,3860,0
|
|
20230920,200200,501811845,3860,3860,3860,3860,0
|
|
20230920,200100,501811845,3860,3860,3860,3860,682
|
|
20230920,200000,501811845,3860,3860,3860,3860,0
|
|
20230920,195900,501811845,3860,3860,3860,3860,0
|
|
20230920,195800,501811845,3860,3860,3860,3860,0
|
|
20230920,195700,501811845,3860,3860,3860,3860,0
|
|
20230920,195600,501811845,3860,3860,3860,3860,0
|
|
20230920,195500,501811845,3860,3860,3860,3860,0
|
|
20230920,195400,501811845,3860,3860,3860,3860,0
|
|
20230920,195300,501811845,3860,3860,3860,3860,0
|
|
20230920,195200,501811845,3860,3860,3860,3860,0
|
|
20230920,195100,501811845,3860,3860,3860,3860,0
|
|
20230920,195000,501811845,3860,3860,3860,3860,0
|
|
20230920,194900,501811845,3860,3860,3860,3860,0
|
|
20230920,194800,501811845,3860,3860,3860,3860,0
|
|
20230920,194700,501811845,3860,3860,3860,3860,0
|
|
20230920,194600,501811845,3860,3860,3860,3860,0
|
|
20230920,194500,501811845,3860,3860,3860,3860,0
|
|
20230920,194400,501811845,3860,3860,3860,3860,0
|
|
20230920,194300,501811845,3860,3860,3860,3860,0
|
|
20230920,194200,501811845,3860,3860,3860,3860,0
|
|
20230920,194100,501811845,3860,3860,3860,3860,0
|
|
20230920,194000,501811845,3860,3860,3860,3860,0
|
|
20230920,193900,501811845,3860,3860,3860,3860,0
|
|
20230920,193800,501811845,3860,3860,3860,3860,0
|
|
20230920,193700,501811845,3860,3860,3860,3860,0
|
|
20230920,193600,501811845,3860,3860,3860,3860,0
|
|
20230920,193500,501811845,3860,3860,3860,3860,0
|
|
20230920,193400,501811845,3860,3860,3860,3860,0
|
|
20230920,193300,501811845,3860,3860,3860,3860,0
|
|
20230920,193200,501811845,3860,3860,3860,3860,0
|
|
20230920,193100,501811845,3860,3860,3860,3860,682
|
|
20230920,193000,501811845,3860,3860,3860,3860,0
|
|
20230920,192900,501811845,3860,3860,3860,3860,0
|
|
20230920,192800,501811845,3860,3860,3860,3860,0
|
|
20230920,192700,501811845,3860,3860,3860,3860,0
|
|
20230920,192600,501811845,3860,3860,3860,3860,0
|
|
20230920,192500,501811845,3860,3860,3860,3860,0
|
|
20230920,192400,501811845,3860,3860,3860,3860,0
|
|
20230920,192300,501811845,3860,3860,3860,3860,0
|
|
20230920,192200,501811845,3860,3860,3860,3860,0
|
|
20230920,192100,501811845,3860,3860,3860,3860,0
|
|
20230920,192000,501811845,3860,3860,3860,3860,0
|
|
20230920,191900,501811845,3860,3860,3860,3860,0
|
|
20230920,191800,501811845,3860,3860,3860,3860,0
|
|
20230920,191700,501811845,3860,3860,3860,3860,0
|
|
20230920,191600,501811845,3860,3860,3860,3860,0
|
|
20230920,191500,501811845,3860,3860,3860,3860,0
|
|
20230920,191400,501811845,3860,3860,3860,3860,0
|
|
20230920,191300,501811845,3860,3860,3860,3860,0
|
|
20230920,191200,501811845,3860,3860,3860,3860,0
|
|
20230920,191100,501811845,3860,3860,3860,3860,0
|
|
20230920,191000,501811845,3860,3860,3860,3860,0
|
|
20230920,190900,501811845,3860,3860,3860,3860,0
|
|
20230920,190800,501811845,3860,3860,3860,3860,0
|
|
20230920,190700,501811845,3860,3860,3860,3860,0
|
|
20230920,190600,501811845,3860,3860,3860,3860,0
|
|
20230920,190500,501811845,3860,3860,3860,3860,0
|
|
20230920,190400,501811845,3860,3860,3860,3860,0
|
|
20230920,190300,501811845,3860,3860,3860,3860,0
|
|
20230920,190200,501811845,3860,3860,3860,3860,0
|
|
20230920,190100,501811845,3860,3860,3860,3860,682
|
|
20230920,190000,501811845,3860,3860,3860,3860,0
|
|
20230920,185900,501811845,3860,3860,3860,3860,0
|
|
20230920,185800,501811845,3860,3860,3860,3860,0
|
|
20230920,185700,501811845,3860,3860,3860,3860,0
|
|
20230920,185600,501811845,3860,3860,3860,3860,0
|
|
20230920,185500,501811845,3860,3860,3860,3860,0
|
|
20230920,185400,501811845,3860,3860,3860,3860,0
|
|
20230920,185300,501811845,3860,3860,3860,3860,0
|
|
20230920,185200,501811845,3860,3860,3860,3860,0
|
|
20230920,185100,501811845,3860,3860,3860,3860,0
|
|
20230920,185000,501811845,3860,3860,3860,3860,0
|
|
20230920,184900,501811845,3860,3860,3860,3860,0
|
|
20230920,184800,501811845,3860,3860,3860,3860,0
|
|
20230920,184700,501811845,3860,3860,3860,3860,0
|
|
20230920,184600,501811845,3860,3860,3860,3860,0
|
|
20230920,184500,501811845,3860,3860,3860,3860,0
|
|
20230920,184400,501811845,3860,3860,3860,3860,0
|
|
20230920,184300,501811845,3860,3860,3860,3860,0
|
|
20230920,184200,501811845,3860,3860,3860,3860,0
|
|
20230920,184100,501811845,3860,3860,3860,3860,0
|
|
20230920,184000,501811845,3860,3860,3860,3860,0
|
|
20230920,183900,501811845,3860,3860,3860,3860,0
|
|
20230920,183800,501811845,3860,3860,3860,3860,0
|
|
20230920,183700,501811845,3860,3860,3860,3860,0
|
|
20230920,183600,501811845,3860,3860,3860,3860,0
|
|
20230920,183500,501811845,3860,3860,3860,3860,0
|
|
20230920,183400,501811845,3860,3860,3860,3860,0
|
|
20230920,183300,501811845,3860,3860,3860,3860,0
|
|
20230920,183200,501811845,3860,3860,3860,3860,0
|
|
20230920,183100,501811845,3860,3860,3860,3860,682
|
|
20230920,183000,501811845,3860,3860,3860,3860,0
|
|
20230920,182900,501811845,3860,3860,3860,3860,0
|
|
20230920,182800,501811845,3860,3860,3860,3860,0
|
|
20230920,182700,501811845,3860,3860,3860,3860,0
|
|
20230920,182600,501811845,3860,3860,3860,3860,0
|
|
20230920,182500,501811845,3860,3860,3860,3860,0
|
|
20230920,182400,501811845,3860,3860,3860,3860,0
|
|
20230920,182300,501811845,3860,3860,3860,3860,0
|
|
20230920,182200,501811845,3860,3860,3860,3860,0
|
|
20230920,182100,501811845,3860,3860,3860,3860,0
|
|
20230920,182000,501811845,3860,3860,3860,3860,0
|
|
20230920,181900,501811845,3860,3860,3860,3860,0
|
|
20230920,181800,501811845,3860,3860,3860,3860,0
|
|
20230920,181700,501811845,3860,3860,3860,3860,0
|
|
20230920,181600,501811845,3860,3860,3860,3860,0
|
|
20230920,181500,501811845,3860,3860,3860,3860,0
|
|
20230920,181400,501811845,3860,3860,3860,3860,0
|
|
20230920,181300,501811845,3860,3860,3860,3860,0
|
|
20230920,181200,501811845,3860,3860,3860,3860,0
|
|
20230920,181100,501811845,3860,3860,3860,3860,0
|
|
20230920,181000,501811845,3860,3860,3860,3860,0
|
|
20230920,180900,501811845,3860,3860,3860,3860,0
|
|
20230920,180800,501811845,3860,3860,3860,3860,0
|
|
20230920,180700,501811845,3860,3860,3860,3860,0
|
|
20230920,180600,501811845,3860,3860,3860,3860,0
|
|
20230920,180500,501811845,3860,3860,3860,3860,0
|
|
20230920,180400,501811845,3860,3860,3860,3860,0
|
|
20230920,180300,501811845,3860,3860,3860,3860,0
|
|
20230920,180200,501811845,3860,3860,3860,3860,0
|
|
20230920,180100,501811845,3860,3860,3860,3860,682
|
|
20230920,180000,501811845,3860,3860,3860,3860,0
|
|
20230920,175900,501811845,3860,3860,3860,3860,0
|
|
20230920,175800,501811845,3860,3860,3860,3860,0
|
|
20230920,175700,501811845,3860,3860,3860,3860,0
|
|
20230920,175600,501811845,3860,3860,3860,3860,0
|
|
20230920,175500,501811845,3860,3860,3860,3860,0
|
|
20230920,175400,501811845,3860,3860,3860,3860,0
|
|
20230920,175300,501811845,3860,3860,3860,3860,0
|
|
20230920,175200,501811845,3860,3860,3860,3860,0
|
|
20230920,175100,501811845,3860,3860,3860,3860,0
|
|
20230920,175000,501811845,3860,3860,3860,3860,0
|
|
20230920,174900,501811845,3860,3860,3860,3860,0
|
|
20230920,174800,501811845,3860,3860,3860,3860,0
|
|
20230920,174700,501811845,3860,3860,3860,3860,0
|
|
20230920,174600,501811845,3860,3860,3860,3860,0
|
|
20230920,174500,501811845,3860,3860,3860,3860,0
|
|
20230920,174400,501811845,3860,3860,3860,3860,0
|
|
20230920,174300,501811845,3860,3860,3860,3860,0
|
|
20230920,174200,501811845,3860,3860,3860,3860,0
|
|
20230920,174100,501811845,3860,3860,3860,3860,0
|
|
20230920,174000,501811845,3860,3860,3860,3860,0
|
|
20230920,173900,501811845,3860,3860,3860,3860,0
|
|
20230920,173800,501811845,3860,3860,3860,3860,0
|
|
20230920,173700,501811845,3860,3860,3860,3860,0
|
|
20230920,173600,501811845,3860,3860,3860,3860,0
|
|
20230920,173500,501811845,3860,3860,3860,3860,0
|
|
20230920,173400,501811845,3860,3860,3860,3860,0
|
|
20230920,173300,501811845,3860,3860,3860,3860,0
|
|
20230920,173200,501811845,3860,3860,3860,3860,0
|
|
20230920,173100,501811845,3860,3860,3860,3860,682
|
|
20230920,173000,501811845,3860,3860,3860,3860,0
|
|
20230920,172900,501811845,3860,3860,3860,3860,0
|
|
20230920,172800,501811845,3860,3860,3860,3860,0
|
|
20230920,172700,501811845,3860,3860,3860,3860,0
|
|
20230920,172600,501811845,3860,3860,3860,3860,0
|
|
20230920,172500,501811845,3860,3860,3860,3860,0
|
|
20230920,172400,501811845,3860,3860,3860,3860,0
|
|
20230920,172300,501811845,3860,3860,3860,3860,0
|
|
20230920,172200,501811845,3860,3860,3860,3860,0
|
|
20230920,172100,501811845,3860,3860,3860,3860,0
|
|
20230920,172000,501811845,3860,3860,3860,3860,0
|
|
20230920,171900,501811845,3860,3860,3860,3860,0
|
|
20230920,171800,501811845,3860,3860,3860,3860,0
|
|
20230920,171700,501811845,3860,3860,3860,3860,0
|
|
20230920,171600,501811845,3860,3860,3860,3860,0
|
|
20230920,171500,501811845,3860,3860,3860,3860,0
|
|
20230920,171400,501811845,3860,3860,3860,3860,0
|
|
20230920,171300,501811845,3860,3860,3860,3860,0
|
|
20230920,171200,501811845,3860,3860,3860,3860,0
|
|
20230920,171100,501811845,3860,3860,3860,3860,0
|
|
20230920,171000,501811845,3860,3860,3860,3860,0
|
|
20230920,170900,501811845,3860,3860,3860,3860,0
|
|
20230920,170800,501811845,3860,3860,3860,3860,0
|
|
20230920,170700,501811845,3860,3860,3860,3860,0
|
|
20230920,170600,501811845,3860,3860,3860,3860,0
|
|
20230920,170500,501811845,3860,3860,3860,3860,0
|
|
20230920,170400,501811845,3860,3860,3860,3860,0
|
|
20230920,170300,501811845,3860,3860,3860,3860,0
|
|
20230920,170200,501811845,3860,3860,3860,3860,0
|
|
20230920,170100,501811845,3860,3860,3860,3860,682
|
|
20230920,170000,501811845,3860,3860,3860,3860,0
|
|
20230920,165900,501811845,3860,3860,3860,3860,0
|
|
20230920,165800,501811845,3860,3860,3860,3860,0
|
|
20230920,165700,501811845,3860,3860,3860,3860,0
|
|
20230920,165600,501811845,3860,3860,3860,3860,0
|
|
20230920,165500,501811845,3860,3860,3860,3860,0
|
|
20230920,165400,501811845,3860,3860,3860,3860,0
|
|
20230920,165300,501811845,3860,3860,3860,3860,0
|
|
20230920,165200,501811845,3860,3860,3860,3860,0
|
|
20230920,165100,501811845,3860,3860,3860,3860,0
|
|
20230920,165000,501811845,3860,3860,3860,3860,0
|
|
20230920,164900,501811845,3860,3860,3860,3860,0
|
|
20230920,164800,501811845,3860,3860,3860,3860,0
|
|
20230920,164700,501811845,3860,3860,3860,3860,0
|
|
20230920,164600,501811845,3860,3860,3860,3860,0
|
|
20230920,164500,501811845,3860,3860,3860,3860,0
|
|
20230920,164400,501811845,3860,3860,3860,3860,0
|
|
20230920,164300,501811845,3860,3860,3860,3860,0
|
|
20230920,164200,501811845,3860,3860,3860,3860,0
|
|
20230920,164100,501811845,3860,3860,3860,3860,0
|
|
20230920,164000,501811845,3860,3860,3860,3860,0
|
|
20230920,163900,501811845,3860,3860,3860,3860,0
|
|
20230920,163800,501811845,3860,3860,3860,3860,0
|
|
20230920,163700,501811845,3860,3860,3860,3860,0
|
|
20230920,163600,501811845,3860,3860,3860,3860,0
|
|
20230920,163500,501811845,3860,3860,3860,3860,0
|
|
20230920,163400,501811845,3860,3860,3860,3860,0
|
|
20230920,163300,501811845,3860,3860,3860,3860,0
|
|
20230920,163200,501811845,3860,3860,3860,3860,0
|
|
20230920,163100,501811845,3860,3860,3860,3860,682
|
|
20230920,163000,501811845,3860,3860,3860,3860,0
|
|
20230920,162900,501811845,3860,3860,3860,3860,0
|
|
20230920,162800,501811845,3860,3860,3860,3860,0
|
|
20230920,162700,501811845,3860,3860,3860,3860,0
|
|
20230920,162600,501811845,3860,3860,3860,3860,0
|
|
20230920,162500,501811845,3860,3860,3860,3860,0
|
|
20230920,162400,501811845,3860,3860,3860,3860,0
|
|
20230920,162300,501811845,3860,3860,3860,3860,0
|
|
20230920,162200,501811845,3860,3860,3860,3860,0
|
|
20230920,162100,501811845,3860,3860,3860,3860,0
|
|
20230920,162000,501811845,3860,3860,3860,3860,0
|
|
20230920,161900,501811845,3860,3860,3860,3860,0
|
|
20230920,161800,501811845,3860,3860,3860,3860,0
|
|
20230920,161700,501811845,3860,3860,3860,3860,0
|
|
20230920,161600,501811845,3860,3860,3860,3860,0
|
|
20230920,161500,501811845,3860,3860,3860,3860,0
|
|
20230920,161400,501811845,3860,3860,3860,3860,0
|
|
20230920,161300,501811845,3860,3860,3860,3860,0
|
|
20230920,161200,501811845,3860,3860,3860,3860,0
|
|
20230920,161100,501811845,3860,3860,3860,3860,0
|
|
20230920,161000,501811845,3860,3860,3860,3860,0
|
|
20230920,160900,501811845,3860,3860,3860,3860,0
|
|
20230920,160800,501811845,3860,3860,3860,3860,0
|
|
20230920,160700,501811845,3860,3860,3860,3860,0
|
|
20230920,160600,501811845,3860,3860,3860,3860,0
|
|
20230920,160500,501811845,3860,3860,3860,3860,0
|
|
20230920,160400,501811845,3860,3860,3860,3860,0
|
|
20230920,160300,501811845,3860,3860,3860,3860,0
|
|
20230920,160200,501811845,3860,3860,3860,3860,0
|
|
20230920,160100,501811845,3860,3860,3860,3860,682
|
|
20230920,160000,501811845,3860,3860,3860,3860,0
|
|
20230920,155900,501811845,3860,3860,3860,3860,0
|
|
20230920,155800,501811845,3860,3860,3860,3860,0
|
|
20230920,155700,501811845,3860,3860,3860,3860,0
|
|
20230920,155600,501811845,3860,3860,3860,3860,0
|
|
20230920,155500,501811845,3860,3860,3860,3860,0
|
|
20230920,155400,501811845,3860,3860,3860,3860,0
|
|
20230920,155300,501811845,3860,3860,3860,3860,0
|
|
20230920,155200,501811845,3860,3860,3860,3860,0
|
|
20230920,155100,501811845,3860,3860,3860,3860,0
|
|
20230920,155000,501811845,3860,3860,3860,3860,0
|
|
20230920,154900,501811845,3860,3860,3860,3860,0
|
|
20230920,154800,501811845,3860,3860,3860,3860,0
|
|
20230920,154700,501811845,3860,3860,3860,3860,0
|
|
20230920,154600,501811845,3860,3860,3860,3860,0
|
|
20230920,154500,501811845,3860,3860,3860,3860,0
|
|
20230920,154400,501811845,3860,3860,3860,3860,0
|
|
20230920,154300,501811845,3860,3860,3860,3860,0
|
|
20230920,154200,501811845,3860,3860,3860,3860,0
|
|
20230920,154100,501811845,3860,3860,3860,3860,0
|
|
20230920,154000,501811845,3860,3860,3860,3860,0
|
|
20230920,153900,501811845,3860,3860,3860,3860,0
|
|
20230920,153800,501811845,3860,3860,3860,3860,0
|
|
20230920,153700,501811845,3860,3860,3860,3860,0
|
|
20230920,153600,501811845,3860,3860,3860,3860,0
|
|
20230920,153500,501811845,3860,3860,3860,3860,0
|
|
20230920,153400,501811845,3860,3860,3860,3860,0
|
|
20230920,153300,501811845,3860,3860,3860,3860,0
|
|
20230920,153200,501811845,3860,3860,3860,3860,0
|
|
20230920,153100,501811845,3860,3860,3860,3860,682
|
|
20230920,153000,501811845,3860,3860,3860,3860,682
|
|
20230920,152900,499179325,3865,3865,3865,3865,0
|
|
20230920,152800,499179325,3865,3865,3865,3865,0
|
|
20230920,152700,499179325,3865,3865,3865,3865,0
|
|
20230920,152600,499179325,3865,3865,3865,3865,0
|
|
20230920,152500,499179325,3865,3865,3865,3865,0
|
|
20230920,152400,499179325,3865,3865,3865,3865,0
|
|
20230920,152300,499179325,3865,3865,3865,3865,0
|
|
20230920,152200,499179325,3865,3865,3865,3865,0
|
|
20230920,152100,499179325,3865,3865,3865,3865,0
|
|
20230920,152000,499179325,3865,3865,3865,3865,0
|
|
20230920,151900,499179325,3865,3835,3865,3835,299
|
|
20230920,151800,498028080,3850,3850,3850,3850,54
|
|
20230920,151700,497820180,3850,3850,3850,3850,200
|
|
20230920,151600,497050180,3850,3850,3850,3850,45
|
|
20230920,151500,496876930,3850,3850,3850,3850,0
|
|
20230920,151400,496876930,3850,3850,3850,3850,5
|
|
20230920,151300,496857680,3850,3850,3850,3850,1
|
|
20230920,151200,496853830,3835,3835,3835,3835,1
|
|
20230920,151100,496849995,3835,3835,3835,3835,1
|
|
20230920,151000,496846160,3835,3835,3845,3835,3160
|
|
20230920,150900,484713020,3830,3825,3830,3825,50
|
|
20230920,150800,484521665,3830,3830,3830,3830,120
|
|
20230920,150700,484062065,3830,3830,3830,3830,2
|
|
20230920,150600,484054405,3835,3830,3835,3830,28
|
|
20230920,150500,483947040,3830,3830,3835,3830,11
|
|
20230920,150400,483904890,3830,3830,3830,3830,95
|
|
20230920,150300,483541040,3830,3830,3830,3830,0
|
|
20230920,150200,483541040,3830,3830,3830,3830,0
|
|
20230920,150100,483541040,3830,3830,3830,3830,0
|
|
20230920,150000,483541040,3830,3830,3830,3830,0
|
|
20230920,145900,483541040,3830,3830,3830,3830,150
|
|
20230920,145800,482966540,3840,3840,3840,3840,0
|
|
20230920,145700,482966540,3840,3840,3840,3840,1
|
|
20230920,145600,482962700,3830,3830,3830,3830,83
|
|
20230920,145500,482644810,3840,3840,3840,3840,1
|
|
20230920,145400,482640970,3835,3830,3835,3830,881
|
|
20230920,145300,479263580,3830,3800,3830,3800,83
|
|
20230920,145200,478947585,3800,3805,3805,3800,500
|
|
20230920,145100,477047535,3825,3825,3825,3825,0
|
|
20230920,145000,477047535,3825,3825,3825,3825,3
|
|
20230920,144900,477036060,3830,3830,3830,3830,4
|
|
20230920,144800,477020740,3830,3830,3830,3830,0
|
|
20230920,144700,477020740,3830,3820,3830,3820,8
|
|
20230920,144600,476990170,3800,3805,3805,3800,2
|
|
20230920,144500,476982565,3820,3800,3820,3800,71
|
|
20230920,144400,476712745,3815,3815,3815,3815,3
|
|
20230920,144300,476701300,3815,3820,3820,3815,125
|
|
20230920,144200,476223925,3830,3830,3830,3830,0
|
|
20230920,144100,476223925,3830,3830,3830,3830,600
|
|
20230920,144000,473925925,3830,3820,3830,3820,2
|
|
20230920,143900,473918275,3800,3800,3800,3800,0
|
|
20230920,143800,473918275,3800,3810,3815,3800,2018
|
|
20230920,143700,466228645,3800,3800,3800,3800,0
|
|
20230920,143600,466228645,3800,3800,3800,3800,0
|
|
20230920,143500,466228645,3800,3805,3805,3800,2
|
|
20230920,143400,466221040,3810,3810,3810,3810,0
|
|
20230920,143300,466221040,3810,3810,3810,3810,2
|
|
20230920,143200,466213420,3815,3815,3815,3815,0
|
|
20230920,143100,466213420,3815,3815,3815,3815,0
|
|
20230920,143000,466213420,3815,3815,3815,3815,0
|
|
20230920,142900,466213420,3815,3815,3815,3815,4
|
|
20230920,142800,466198160,3820,3820,3820,3820,1003
|
|
20230920,142700,462366700,3820,3820,3830,3820,35
|
|
20230920,142600,462232985,3820,3820,3820,3820,11
|
|
20230920,142500,462190965,3820,3820,3820,3820,0
|
|
20230920,142400,462190965,3820,3820,3820,3820,0
|
|
20230920,142300,462190965,3820,3820,3820,3820,2
|
|
20230920,142200,462183325,3830,3830,3830,3830,0
|
|
20230920,142100,462183325,3830,3830,3830,3830,0
|
|
20230920,142000,462183325,3830,3820,3830,3820,270
|
|
20230920,141900,461150320,3825,3800,3825,3800,199
|
|
20230920,141800,460392630,3810,3810,3810,3810,2
|
|
20230920,141700,460385010,3810,3810,3810,3810,2
|
|
20230920,141600,460377390,3810,3800,3810,3800,21
|
|
20230920,141500,460297580,3800,3800,3800,3800,0
|
|
20230920,141400,460297580,3800,3800,3800,3800,0
|
|
20230920,141300,460297580,3800,3800,3800,3800,0
|
|
20230920,141200,460297580,3800,3800,3800,3800,0
|
|
20230920,141100,460297580,3800,3800,3800,3800,3
|
|
20230920,141000,460286180,3810,3810,3810,3810,1
|
|
20230920,140900,460282370,3800,3800,3800,3800,3
|
|
20230920,140800,460270970,3805,3805,3805,3805,0
|
|
20230920,140700,460270970,3805,3805,3805,3805,129
|
|
20230920,140600,459780125,3815,3815,3815,3815,0
|
|
20230920,140500,459780125,3815,3785,3815,3785,3
|
|
20230920,140400,459768740,3815,3790,3815,3785,22
|
|
20230920,140300,459685325,3795,3795,3795,3795,33
|
|
20230920,140200,459560090,3790,3795,3795,3790,1010
|
|
20230920,140100,455727190,3795,3795,3795,3795,0
|
|
20230920,140000,455727190,3795,3795,3795,3795,0
|
|
20230920,135900,455727190,3795,3785,3795,3780,5073
|
|
20230920,135800,436551230,3785,3780,3785,3780,5
|
|
20230920,135700,436532320,3795,3785,3795,3785,94
|
|
20230920,135600,436176060,3790,3780,3790,3780,196
|
|
20230920,135500,435434235,3780,3775,3780,3775,70
|
|
20230920,135400,435169685,3780,3780,3780,3780,0
|
|
20230920,135300,435169685,3780,3765,3780,3760,92
|
|
20230920,135200,434823665,3765,3775,3775,3765,5
|
|
20230920,135100,434804800,3760,3760,3760,3760,98
|
|
20230920,135000,434436320,3760,3760,3760,3760,0
|
|
20230920,134900,434436320,3760,3765,3765,3760,250
|
|
20230920,134800,433496240,3760,3760,3760,3760,0
|
|
20230920,134700,433496240,3760,3760,3760,3760,0
|
|
20230920,134600,433496240,3760,3760,3760,3760,0
|
|
20230920,134500,433496240,3760,3770,3770,3760,1005
|
|
20230920,134400,429714505,3780,3780,3780,3780,1
|
|
20230920,134300,429710725,3780,3780,3780,3780,6
|
|
20230920,134200,429688045,3770,3780,3780,3770,2
|
|
20230920,134100,429680495,3770,3770,3770,3770,0
|
|
20230920,134000,429680495,3770,3770,3770,3770,345
|
|
20230920,133900,428379845,3770,3770,3770,3770,324
|
|
20230920,133800,427158365,3770,3770,3770,3765,401
|
|
20230920,133700,425648470,3770,3770,3770,3770,25
|
|
20230920,133600,425554220,3765,3765,3765,3765,124
|
|
20230920,133500,425087360,3765,3755,3765,3740,1650
|
|
20230920,133400,418912040,3755,3760,3765,3755,23
|
|
20230920,133300,418825650,3755,3755,3755,3755,15
|
|
20230920,133200,418769325,3750,3750,3750,3750,102
|
|
20230920,133100,418386825,3750,3750,3750,3750,716
|
|
20230920,133000,415701825,3750,3750,3750,3750,13
|
|
20230920,132900,415653075,3750,3750,3750,3750,33
|
|
20230920,132800,415529325,3750,3750,3750,3750,312
|
|
20230920,132700,414359325,3750,3755,3755,3750,99
|
|
20230920,132600,413987980,3745,3745,3745,3745,1
|
|
20230920,132500,413984235,3740,3755,3755,3740,3021
|
|
20230920,132400,402677070,3755,3755,3755,3755,100
|
|
20230920,132300,402301570,3760,3755,3760,3755,56
|
|
20230920,132200,402091280,3750,3760,3760,3750,2600
|
|
20230920,132100,392331205,3760,3765,3765,3760,369
|
|
20230920,132000,390942560,3770,3765,3770,3765,6
|
|
20230920,131900,390919965,3765,3770,3770,3765,544
|
|
20230920,131800,388870855,3775,3775,3780,3775,1291
|
|
20230920,131700,383992390,3780,3760,3780,3760,458
|
|
20230920,131600,382268270,3765,3760,3765,3760,550
|
|
20230920,131500,380200255,3760,3760,3760,3760,130
|
|
20230920,131400,379711455,3760,3760,3760,3760,223
|
|
20230920,131300,378872975,3760,3760,3760,3760,56
|
|
20230920,131200,378662415,3760,3760,3770,3760,39
|
|
20230920,131100,378515765,3760,3760,3760,3760,702
|
|
20230920,131000,375876245,3760,3760,3760,3760,0
|
|
20230920,130900,375876245,3760,3760,3760,3760,1
|
|
20230920,130800,375872485,3785,3785,3785,3785,0
|
|
20230920,130700,375872485,3785,3760,3785,3760,289
|
|
20230920,130600,374782370,3760,3770,3770,3760,4200
|
|
20230920,130500,358984540,3760,3775,3775,3760,10000
|
|
20230920,130400,321335685,3780,3795,3795,3780,10000
|
|
20230920,130300,283495190,3800,3800,3800,3800,101
|
|
20230920,130200,283111390,3800,3800,3800,3800,64
|
|
20230920,130100,282868190,3805,3800,3810,3795,694
|
|
20230920,130000,280232670,3805,3805,3810,3800,480
|
|
20230920,125900,278407750,3805,3805,3805,3805,0
|
|
20230920,125800,278407750,3805,3805,3805,3805,14
|
|
20230920,125700,278354480,3810,3810,3810,3810,0
|
|
20230920,125600,278354480,3810,3810,3810,3810,0
|
|
20230920,125500,278354480,3810,3810,3810,3810,1
|
|
20230920,125400,278350670,3815,3805,3815,3805,3
|
|
20230920,125300,278339240,3815,3815,3815,3815,0
|
|
20230920,125200,278339240,3815,3810,3815,3810,11
|
|
20230920,125100,278297325,3815,3810,3815,3810,34
|
|
20230920,125000,278167740,3815,3815,3815,3815,0
|
|
20230920,124900,278167740,3815,3795,3815,3795,251
|
|
20230920,124800,277215175,3815,3815,3815,3815,13
|
|
20230920,124700,277165580,3795,3810,3820,3795,2120
|
|
20230920,124600,269106155,3810,3810,3810,3810,2
|
|
20230920,124500,269098535,3820,3820,3820,3820,0
|
|
20230920,124400,269098535,3820,3820,3820,3820,0
|
|
20230920,124300,269098535,3820,3820,3820,3820,20
|
|
20230920,124200,269022135,3820,3820,3820,3820,30
|
|
20230920,124100,268907535,3820,3820,3820,3820,0
|
|
20230920,124000,268907535,3820,3820,3820,3820,0
|
|
20230920,123900,268907535,3820,3820,3820,3820,829
|
|
20230920,123800,265740755,3820,3820,3820,3820,0
|
|
20230920,123700,265740755,3820,3820,3820,3820,1
|
|
20230920,123600,265736935,3810,3810,3810,3810,151
|
|
20230920,123500,265161625,3820,3820,3820,3820,200
|
|
20230920,123400,264397625,3820,3820,3820,3820,3
|
|
20230920,123300,264386165,3820,3815,3820,3815,204
|
|
20230920,123200,263607900,3815,3815,3815,3815,2
|
|
20230920,123100,263600270,3810,3810,3810,3810,10
|
|
20230920,123000,263562170,3810,3810,3810,3810,51
|
|
20230920,122900,263367860,3800,3800,3800,3800,0
|
|
20230920,122800,263367860,3800,3800,3800,3800,80
|
|
20230920,122700,263063860,3810,3810,3810,3810,405
|
|
20230920,122600,261520810,3810,3805,3810,3805,36
|
|
20230920,122500,261383815,3800,3800,3800,3800,31
|
|
20230920,122400,261266015,3805,3805,3805,3805,100
|
|
20230920,122300,260885515,3805,3805,3805,3805,0
|
|
20230920,122200,260885515,3805,3805,3805,3805,25
|
|
20230920,122100,260790390,3805,3805,3805,3805,1
|
|
20230920,122000,260786585,3805,3805,3805,3805,0
|
|
20230920,121900,260786585,3805,3805,3805,3805,59
|
|
20230920,121800,260562090,3810,3815,3815,3810,6
|
|
20230920,121700,260539215,3815,3815,3815,3815,5
|
|
20230920,121600,260520140,3815,3815,3815,3815,0
|
|
20230920,121500,260520140,3815,3800,3815,3800,2
|
|
20230920,121400,260512525,3800,3800,3800,3800,25
|
|
20230920,121300,260417525,3815,3815,3815,3815,2
|
|
20230920,121200,260409895,3815,3815,3815,3815,1
|
|
20230920,121100,260406080,3815,3815,3815,3815,0
|
|
20230920,121000,260406080,3815,3815,3815,3815,0
|
|
20230920,120900,260406080,3815,3815,3815,3815,0
|
|
20230920,120800,260406080,3815,3805,3815,3795,453
|
|
20230920,120700,258685160,3805,3810,3810,3805,962
|
|
20230920,120600,255023110,3815,3815,3815,3815,1
|
|
20230920,120500,255019295,3815,3815,3815,3815,1
|
|
20230920,120400,255015480,3810,3815,3815,3810,83
|
|
20230920,120300,254699220,3810,3810,3810,3810,0
|
|
20230920,120200,254699220,3810,3810,3810,3810,1
|
|
20230920,120100,254695410,3810,3810,3810,3810,1
|
|
20230920,120000,254691600,3810,3810,3810,3810,0
|
|
20230920,115900,254691600,3810,3810,3810,3810,0
|
|
20230920,115800,254691600,3810,3810,3810,3810,58
|
|
20230920,115700,254470620,3820,3820,3820,3820,2000
|
|
20230920,115600,246830620,3820,3820,3820,3820,0
|
|
20230920,115500,246830620,3820,3820,3820,3820,39
|
|
20230920,115400,246681640,3820,3810,3820,3810,462
|
|
20230920,115300,244921410,3810,3810,3810,3810,1
|
|
20230920,115200,244917600,3810,3810,3810,3800,3
|
|
20230920,115100,244906180,3800,3800,3810,3800,7
|
|
20230920,115000,244879550,3810,3810,3810,3800,6
|
|
20230920,114900,244856710,3810,3810,3810,3810,3
|
|
20230920,114800,244845280,3810,3820,3820,3800,6163
|
|
20230920,114700,221394160,3810,3810,3810,3810,156
|
|
20230920,114600,220799800,3820,3820,3820,3820,1
|
|
20230920,114500,220795980,3810,3810,3810,3810,0
|
|
20230920,114400,220795980,3810,3810,3810,3810,300
|
|
20230920,114300,219652980,3810,3815,3815,3810,250
|
|
20230920,114200,218700475,3815,3815,3815,3815,20
|
|
20230920,114100,218624175,3815,3815,3815,3815,11
|
|
20230920,114000,218582210,3820,3820,3820,3820,0
|
|
20230920,113900,218582210,3820,3820,3820,3820,100
|
|
20230920,113800,218200210,3820,3820,3820,3820,1
|
|
20230920,113700,218196390,3820,3820,3820,3820,0
|
|
20230920,113600,218196390,3820,3810,3820,3810,101
|
|
20230920,113500,217811570,3815,3820,3820,3815,16
|
|
20230920,113400,217750525,3810,3810,3810,3810,100
|
|
20230920,113300,217369525,3810,3825,3825,3810,32
|
|
20230920,113200,217247285,3825,3825,3825,3825,0
|
|
20230920,113100,217247285,3825,3815,3825,3810,1517
|
|
20230920,113000,211465410,3825,3815,3825,3815,133
|
|
20230920,112900,210958005,3825,3825,3825,3825,10
|
|
20230920,112800,210919755,3815,3825,3825,3815,404
|
|
20230920,112700,209378485,3825,3825,3825,3825,0
|
|
20230920,112600,209378485,3825,3815,3825,3815,4
|
|
20230920,112500,209363215,3825,3830,3830,3825,2
|
|
20230920,112400,209355560,3815,3830,3830,3815,86
|
|
20230920,112300,209027455,3815,3825,3835,3815,546
|
|
20230920,112200,206944435,3840,3840,3840,3840,0
|
|
20230920,112100,206944435,3840,3825,3840,3825,51
|
|
20230920,112000,206749345,3825,3830,3830,3825,1102
|
|
20230920,111900,202528690,3835,3835,3835,3810,673
|
|
20230920,111800,199960565,3815,3820,3820,3815,2894
|
|
20230920,111700,188907930,3840,3840,3840,3840,79
|
|
20230920,111600,188604570,3820,3820,3840,3820,509
|
|
20230920,111500,186660170,3820,3820,3820,3820,9
|
|
20230920,111400,186625790,3820,3840,3840,3820,11
|
|
20230920,111300,186583750,3820,3830,3840,3820,53
|
|
20230920,111200,186380270,3840,3840,3840,3825,52
|
|
20230920,111100,186181340,3825,3825,3825,3825,0
|
|
20230920,111000,186181340,3825,3830,3830,3825,1695
|
|
20230920,110900,179697955,3845,3845,3845,3845,0
|
|
20230920,110800,179697955,3845,3845,3845,3845,0
|
|
20230920,110700,179697955,3845,3845,3845,3845,0
|
|
20230920,110600,179697955,3845,3845,3845,3845,0
|
|
20230920,110500,179697955,3845,3845,3845,3845,0
|
|
20230920,110400,179697955,3845,3845,3845,3845,0
|
|
20230920,110300,179697955,3845,3845,3845,3845,0
|
|
20230920,110200,179697955,3845,3845,3845,3845,0
|
|
20230920,110100,179697955,3845,3825,3845,3825,200
|
|
20230920,110000,178930955,3825,3825,3825,3825,9
|
|
20230920,105900,178896530,3825,3825,3825,3825,160
|
|
20230920,105800,178284530,3845,3845,3845,3845,1
|
|
20230920,105700,178280685,3825,3840,3840,3825,306
|
|
20230920,105600,177110195,3845,3845,3845,3845,0
|
|
20230920,105500,177110195,3845,3845,3845,3845,0
|
|
20230920,105400,177110195,3845,3845,3845,3845,0
|
|
20230920,105300,177110195,3845,3845,3845,3845,1
|
|
20230920,105200,177106350,3845,3845,3845,3845,1
|
|
20230920,105100,177102505,3850,3850,3850,3850,0
|
|
20230920,105000,177102505,3850,3830,3850,3830,24
|
|
20230920,104900,177010485,3830,3830,3830,3830,681
|
|
20230920,104800,174402255,3830,3830,3830,3830,6
|
|
20230920,104700,174379275,3850,3850,3850,3850,0
|
|
20230920,104600,174379275,3850,3850,3850,3850,0
|
|
20230920,104500,174379275,3850,3850,3850,3850,0
|
|
20230920,104400,174379275,3850,3850,3850,3850,0
|
|
20230920,104300,174379275,3850,3850,3850,3850,0
|
|
20230920,104200,174379275,3850,3850,3850,3850,0
|
|
20230920,104100,174379275,3850,3830,3850,3830,501
|
|
20230920,104000,172460425,3830,3830,3830,3830,0
|
|
20230920,103900,172460425,3830,3830,3830,3830,111
|
|
20230920,103800,172035295,3830,3830,3830,3830,0
|
|
20230920,103700,172035295,3830,3855,3855,3830,200
|
|
20230920,103600,171268045,3830,3830,3830,3830,0
|
|
20230920,103500,171268045,3830,3830,3830,3830,416
|
|
20230920,103400,169674765,3830,3830,3830,3830,0
|
|
20230920,103300,169674765,3830,3830,3830,3830,0
|
|
20230920,103200,169674765,3830,3840,3840,3830,6
|
|
20230920,103100,169651775,3835,3845,3845,3835,2076
|
|
20230920,103000,161679595,3840,3845,3845,3840,470
|
|
20230920,102900,159873445,3840,3845,3845,3840,234
|
|
20230920,102800,158973735,3845,3845,3845,3845,0
|
|
20230920,102700,158973735,3845,3845,3845,3845,154
|
|
20230920,102600,158381605,3845,3870,3870,3845,447
|
|
20230920,102500,156662140,3850,3850,3850,3850,121
|
|
20230920,102400,156196290,3855,3855,3855,3850,1618
|
|
20230920,102300,149966980,3850,3870,3870,3850,12
|
|
20230920,102200,149920740,3850,3850,3850,3850,0
|
|
20230920,102100,149920740,3850,3870,3870,3850,138
|
|
20230920,102000,149389400,3870,3870,3870,3870,0
|
|
20230920,101900,149389400,3870,3870,3870,3870,0
|
|
20230920,101800,149389400,3870,3870,3870,3870,0
|
|
20230920,101700,149389400,3870,3870,3870,3870,0
|
|
20230920,101600,149389400,3870,3870,3870,3870,3
|
|
20230920,101500,149377790,3870,3870,3870,3870,0
|
|
20230920,101400,149377790,3870,3870,3870,3870,0
|
|
20230920,101300,149377790,3870,3845,3870,3845,5
|
|
20230920,101200,149358505,3870,3845,3870,3845,6
|
|
20230920,101100,149335360,3870,3870,3870,3845,4
|
|
20230920,101000,149319905,3845,3870,3870,3845,8
|
|
20230920,100900,149289045,3845,3845,3845,3845,206
|
|
20230920,100800,148496975,3870,3870,3870,3870,0
|
|
20230920,100700,148496975,3870,3855,3870,3855,101
|
|
20230920,100600,148106920,3835,3855,3855,3835,146
|
|
20230920,100500,147546135,3855,3855,3855,3855,1
|
|
20230920,100400,147542280,3855,3840,3855,3840,402
|
|
20230920,100300,145998585,3850,3855,3855,3850,2
|
|
20230920,100200,145990880,3855,3860,3860,3855,4
|
|
20230920,100100,145975445,3840,3840,3840,3840,242
|
|
20230920,100000,145046165,3840,3840,3840,3840,86
|
|
20230920,095900,144715925,3845,3845,3845,3845,0
|
|
20230920,095800,144715925,3845,3845,3845,3845,278
|
|
20230920,095700,143647015,3845,3870,3870,3845,2
|
|
20230920,095600,143639300,3845,3850,3850,3845,123
|
|
20230920,095500,143166210,3860,3860,3860,3860,190
|
|
20230920,095400,142432810,3880,3860,3880,3860,7
|
|
20230920,095300,142405770,3860,3880,3880,3860,41
|
|
20230920,095200,142247345,3880,3875,3885,3875,1415
|
|
20230920,095100,136756780,3870,3870,3870,3870,1
|
|
20230920,095000,136752910,3875,3860,3875,3855,2557
|
|
20230920,094900,126870495,3850,3855,3860,3850,91
|
|
20230920,094800,126519755,3850,3850,3850,3850,0
|
|
20230920,094700,126519755,3850,3850,3850,3850,62
|
|
20230920,094600,126281055,3855,3855,3855,3855,3
|
|
20230920,094500,126269490,3845,3850,3850,3845,1041
|
|
20230920,094400,122264150,3865,3880,3880,3855,1097
|
|
20230920,094300,118024705,3870,3885,3885,3870,11
|
|
20230920,094200,117982120,3870,3890,3890,3870,153
|
|
20230920,094100,117389740,3890,3890,3890,3890,1
|
|
20230920,094000,117385850,3890,3890,3890,3890,10
|
|
20230920,093900,117346950,3890,3890,3890,3875,56
|
|
20230920,093800,117129555,3905,3910,3910,3890,73
|
|
20230920,093700,116845395,3910,3910,3910,3885,37
|
|
20230920,093600,116700870,3910,3865,3910,3865,1678
|
|
20230920,093500,110192295,3865,3855,3865,3855,277
|
|
20230920,093400,109123790,3830,3845,3855,3815,1370
|
|
20230920,093300,103879850,3845,3845,3845,3840,203
|
|
20230920,093200,103100265,3860,3860,3860,3860,0
|
|
20230920,093100,103100265,3860,3840,3860,3840,63
|
|
20230920,093000,102858085,3840,3850,3850,3840,875
|
|
20230920,092900,99494355,3860,3860,3860,3860,4
|
|
20230920,092800,99478915,3860,3855,3860,3855,81
|
|
20230920,092700,99166510,3865,3860,3865,3860,9
|
|
20230920,092600,99131765,3850,3840,3850,3840,350
|
|
20230920,092500,97786775,3845,3845,3845,3845,1
|
|
20230920,092400,97782930,3845,3845,3845,3800,4125
|
|
20230920,092300,81994380,3855,3845,3865,3845,114
|
|
20230920,092200,81555985,3845,3875,3875,3840,847
|
|
20230920,092100,78301905,3845,3870,3870,3845,1305
|
|
20230920,092000,73277785,3870,3865,3885,3865,85
|
|
20230920,091900,72949055,3865,3865,3865,3840,2065
|
|
20230920,091800,65003760,3850,3835,3850,3835,71
|
|
20230920,091700,64730425,3850,3855,3860,3845,1708
|
|
20230920,091600,58151850,3860,3865,3875,3860,3189
|
|
20230920,091500,45826970,3865,3920,3920,3865,935
|
|
20230920,091400,42197590,3865,3895,3940,3865,2379
|
|
20230920,091300,32962035,3895,3935,3935,3895,907
|
|
20230920,091200,29406050,3935,3920,3935,3900,1512
|
|
20230920,091100,23473190,3920,3935,3935,3920,567
|
|
20230920,091000,21245315,3965,3935,3965,3935,133
|
|
20230920,090900,20721925,3935,3940,3940,3935,93
|
|
20230920,090800,20355770,3935,3935,3935,3935,73
|
|
20230920,090700,20068515,3980,3975,3980,3975,261
|
|
20230920,090600,19030280,3975,3940,3975,3925,501
|
|
20230920,090500,17045790,3970,3970,3970,3970,130
|
|
20230920,090400,16529690,3970,3970,3970,3970,241
|
|
20230920,090300,15572920,3970,3925,3970,3875,1643
|
|
20230920,090200,9149425,3955,3955,3955,3955,59
|
|
20230920,090100,8916080,3910,3915,3915,3870,1099
|
|
20230920,090000,4640435,3955,3935,3955,3935,1179
|