663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200000,339231410,3595,3595,3595,3595,5151
|
|
20230925,195900,339231410,3595,3595,3595,3595,0
|
|
20230925,195800,339231410,3595,3595,3595,3595,0
|
|
20230925,195700,339231410,3595,3595,3595,3595,0
|
|
20230925,195600,339231410,3595,3595,3595,3595,0
|
|
20230925,195500,339231410,3595,3595,3595,3595,0
|
|
20230925,195400,339231410,3595,3595,3595,3595,0
|
|
20230925,195300,339231410,3595,3595,3595,3595,0
|
|
20230925,195200,339231410,3595,3595,3595,3595,0
|
|
20230925,195100,339231410,3595,3595,3595,3595,0
|
|
20230925,195000,339231410,3595,3595,3595,3595,0
|
|
20230925,194900,339231410,3595,3595,3595,3595,0
|
|
20230925,194800,339231410,3595,3595,3595,3595,0
|
|
20230925,194700,339231410,3595,3595,3595,3595,0
|
|
20230925,194600,339231410,3595,3595,3595,3595,0
|
|
20230925,194500,339231410,3595,3595,3595,3595,0
|
|
20230925,194400,339231410,3595,3595,3595,3595,0
|
|
20230925,194300,339231410,3595,3595,3595,3595,0
|
|
20230925,194200,339231410,3595,3595,3595,3595,0
|
|
20230925,194100,339231410,3595,3595,3595,3595,0
|
|
20230925,194000,339231410,3595,3595,3595,3595,0
|
|
20230925,193900,339231410,3595,3595,3595,3595,0
|
|
20230925,193800,339231410,3595,3595,3595,3595,0
|
|
20230925,193700,339231410,3595,3595,3595,3595,0
|
|
20230925,193600,339231410,3595,3595,3595,3595,0
|
|
20230925,193500,339231410,3595,3595,3595,3595,0
|
|
20230925,193400,339231410,3595,3595,3595,3595,0
|
|
20230925,193300,339231410,3595,3595,3595,3595,0
|
|
20230925,193200,339231410,3595,3595,3595,3595,0
|
|
20230925,193100,339231410,3595,3595,3595,3595,0
|
|
20230925,193000,339231410,3595,3595,3595,3595,5151
|
|
20230925,192900,339231410,3595,3595,3595,3595,0
|
|
20230925,192800,339231410,3595,3595,3595,3595,0
|
|
20230925,192700,339231410,3595,3595,3595,3595,0
|
|
20230925,192600,339231410,3595,3595,3595,3595,0
|
|
20230925,192500,339231410,3595,3595,3595,3595,0
|
|
20230925,192400,339231410,3595,3595,3595,3595,0
|
|
20230925,192300,339231410,3595,3595,3595,3595,0
|
|
20230925,192200,339231410,3595,3595,3595,3595,0
|
|
20230925,192100,339231410,3595,3595,3595,3595,0
|
|
20230925,192000,339231410,3595,3595,3595,3595,0
|
|
20230925,191900,339231410,3595,3595,3595,3595,0
|
|
20230925,191800,339231410,3595,3595,3595,3595,0
|
|
20230925,191700,339231410,3595,3595,3595,3595,0
|
|
20230925,191600,339231410,3595,3595,3595,3595,0
|
|
20230925,191500,339231410,3595,3595,3595,3595,0
|
|
20230925,191400,339231410,3595,3595,3595,3595,0
|
|
20230925,191300,339231410,3595,3595,3595,3595,0
|
|
20230925,191200,339231410,3595,3595,3595,3595,0
|
|
20230925,191100,339231410,3595,3595,3595,3595,0
|
|
20230925,191000,339231410,3595,3595,3595,3595,0
|
|
20230925,190900,339231410,3595,3595,3595,3595,0
|
|
20230925,190800,339231410,3595,3595,3595,3595,0
|
|
20230925,190700,339231410,3595,3595,3595,3595,0
|
|
20230925,190600,339231410,3595,3595,3595,3595,0
|
|
20230925,190500,339231410,3595,3595,3595,3595,0
|
|
20230925,190400,339231410,3595,3595,3595,3595,0
|
|
20230925,190300,339231410,3595,3595,3595,3595,0
|
|
20230925,190200,339231410,3595,3595,3595,3595,0
|
|
20230925,190100,339231410,3595,3595,3595,3595,0
|
|
20230925,190000,339231410,3595,3595,3595,3595,5151
|
|
20230925,185900,339231410,3595,3595,3595,3595,0
|
|
20230925,185800,339231410,3595,3595,3595,3595,0
|
|
20230925,185700,339231410,3595,3595,3595,3595,0
|
|
20230925,185600,339231410,3595,3595,3595,3595,0
|
|
20230925,185500,339231410,3595,3595,3595,3595,0
|
|
20230925,185400,339231410,3595,3595,3595,3595,0
|
|
20230925,185300,339231410,3595,3595,3595,3595,0
|
|
20230925,185200,339231410,3595,3595,3595,3595,0
|
|
20230925,185100,339231410,3595,3595,3595,3595,0
|
|
20230925,185000,339231410,3595,3595,3595,3595,0
|
|
20230925,184900,339231410,3595,3595,3595,3595,0
|
|
20230925,184800,339231410,3595,3595,3595,3595,0
|
|
20230925,184700,339231410,3595,3595,3595,3595,0
|
|
20230925,184600,339231410,3595,3595,3595,3595,0
|
|
20230925,184500,339231410,3595,3595,3595,3595,0
|
|
20230925,184400,339231410,3595,3595,3595,3595,0
|
|
20230925,184300,339231410,3595,3595,3595,3595,0
|
|
20230925,184200,339231410,3595,3595,3595,3595,0
|
|
20230925,184100,339231410,3595,3595,3595,3595,0
|
|
20230925,184000,339231410,3595,3595,3595,3595,0
|
|
20230925,183900,339231410,3595,3595,3595,3595,0
|
|
20230925,183800,339231410,3595,3595,3595,3595,0
|
|
20230925,183700,339231410,3595,3595,3595,3595,0
|
|
20230925,183600,339231410,3595,3595,3595,3595,0
|
|
20230925,183500,339231410,3595,3595,3595,3595,0
|
|
20230925,183400,339231410,3595,3595,3595,3595,0
|
|
20230925,183300,339231410,3595,3595,3595,3595,0
|
|
20230925,183200,339231410,3595,3595,3595,3595,0
|
|
20230925,183100,339231410,3595,3595,3595,3595,0
|
|
20230925,183000,339231410,3595,3595,3595,3595,5151
|
|
20230925,182900,339231410,3595,3595,3595,3595,0
|
|
20230925,182800,339231410,3595,3595,3595,3595,0
|
|
20230925,182700,339231410,3595,3595,3595,3595,0
|
|
20230925,182600,339231410,3595,3595,3595,3595,0
|
|
20230925,182500,339231410,3595,3595,3595,3595,0
|
|
20230925,182400,339231410,3595,3595,3595,3595,0
|
|
20230925,182300,339231410,3595,3595,3595,3595,0
|
|
20230925,182200,339231410,3595,3595,3595,3595,0
|
|
20230925,182100,339231410,3595,3595,3595,3595,0
|
|
20230925,182000,339231410,3595,3595,3595,3595,0
|
|
20230925,181900,339231410,3595,3595,3595,3595,0
|
|
20230925,181800,339231410,3595,3595,3595,3595,0
|
|
20230925,181700,339231410,3595,3595,3595,3595,0
|
|
20230925,181600,339231410,3595,3595,3595,3595,0
|
|
20230925,181500,339231410,3595,3595,3595,3595,0
|
|
20230925,181400,339231410,3595,3595,3595,3595,0
|
|
20230925,181300,339231410,3595,3595,3595,3595,0
|
|
20230925,181200,339231410,3595,3595,3595,3595,0
|
|
20230925,181100,339231410,3595,3595,3595,3595,0
|
|
20230925,181000,339231410,3595,3595,3595,3595,0
|
|
20230925,180900,339231410,3595,3595,3595,3595,0
|
|
20230925,180800,339231410,3595,3595,3595,3595,0
|
|
20230925,180700,339231410,3595,3595,3595,3595,0
|
|
20230925,180600,339231410,3595,3595,3595,3595,0
|
|
20230925,180500,339231410,3595,3595,3595,3595,0
|
|
20230925,180400,339231410,3595,3595,3595,3595,0
|
|
20230925,180300,339231410,3595,3595,3595,3595,0
|
|
20230925,180200,339231410,3595,3595,3595,3595,0
|
|
20230925,180100,339231410,3595,3595,3595,3595,0
|
|
20230925,180000,339231410,3595,3595,3595,3595,5151
|
|
20230925,175900,339231410,3595,3595,3595,3595,0
|
|
20230925,175800,339231410,3595,3595,3595,3595,0
|
|
20230925,175700,339231410,3595,3595,3595,3595,0
|
|
20230925,175600,339231410,3595,3595,3595,3595,0
|
|
20230925,175500,339231410,3595,3595,3595,3595,0
|
|
20230925,175400,339231410,3595,3595,3595,3595,0
|
|
20230925,175300,339231410,3595,3595,3595,3595,0
|
|
20230925,175200,339231410,3595,3595,3595,3595,0
|
|
20230925,175100,339231410,3595,3595,3595,3595,0
|
|
20230925,175000,339231410,3595,3595,3595,3595,0
|
|
20230925,174900,339231410,3595,3595,3595,3595,0
|
|
20230925,174800,339231410,3595,3595,3595,3595,0
|
|
20230925,174700,339231410,3595,3595,3595,3595,0
|
|
20230925,174600,339231410,3595,3595,3595,3595,0
|
|
20230925,174500,339231410,3595,3595,3595,3595,0
|
|
20230925,174400,339231410,3595,3595,3595,3595,0
|
|
20230925,174300,339231410,3595,3595,3595,3595,0
|
|
20230925,174200,339231410,3595,3595,3595,3595,0
|
|
20230925,174100,339231410,3595,3595,3595,3595,0
|
|
20230925,174000,339231410,3595,3595,3595,3595,0
|
|
20230925,173900,339231410,3595,3595,3595,3595,0
|
|
20230925,173800,339231410,3595,3595,3595,3595,0
|
|
20230925,173700,339231410,3595,3595,3595,3595,0
|
|
20230925,173600,339231410,3595,3595,3595,3595,0
|
|
20230925,173500,339231410,3595,3595,3595,3595,0
|
|
20230925,173400,339231410,3595,3595,3595,3595,0
|
|
20230925,173300,339231410,3595,3595,3595,3595,0
|
|
20230925,173200,339231410,3595,3595,3595,3595,0
|
|
20230925,173100,339231410,3595,3595,3595,3595,0
|
|
20230925,173000,339231410,3595,3595,3595,3595,5151
|
|
20230925,172900,339231410,3595,3595,3595,3595,0
|
|
20230925,172800,339231410,3595,3595,3595,3595,0
|
|
20230925,172700,339231410,3595,3595,3595,3595,0
|
|
20230925,172600,339231410,3595,3595,3595,3595,0
|
|
20230925,172500,339231410,3595,3595,3595,3595,0
|
|
20230925,172400,339231410,3595,3595,3595,3595,0
|
|
20230925,172300,339231410,3595,3595,3595,3595,0
|
|
20230925,172200,339231410,3595,3595,3595,3595,0
|
|
20230925,172100,339231410,3595,3595,3595,3595,0
|
|
20230925,172000,339231410,3595,3595,3595,3595,0
|
|
20230925,171900,339231410,3595,3595,3595,3595,0
|
|
20230925,171800,339231410,3595,3595,3595,3595,0
|
|
20230925,171700,339231410,3595,3595,3595,3595,0
|
|
20230925,171600,339231410,3595,3595,3595,3595,0
|
|
20230925,171500,339231410,3595,3595,3595,3595,0
|
|
20230925,171400,339231410,3595,3595,3595,3595,0
|
|
20230925,171300,339231410,3595,3595,3595,3595,0
|
|
20230925,171200,339231410,3595,3595,3595,3595,0
|
|
20230925,171100,339231410,3595,3595,3595,3595,0
|
|
20230925,171000,339231410,3595,3595,3595,3595,0
|
|
20230925,170900,339231410,3595,3595,3595,3595,0
|
|
20230925,170800,339231410,3595,3595,3595,3595,0
|
|
20230925,170700,339231410,3595,3595,3595,3595,0
|
|
20230925,170600,339231410,3595,3595,3595,3595,0
|
|
20230925,170500,339231410,3595,3595,3595,3595,0
|
|
20230925,170400,339231410,3595,3595,3595,3595,0
|
|
20230925,170300,339231410,3595,3595,3595,3595,0
|
|
20230925,170200,339231410,3595,3595,3595,3595,0
|
|
20230925,170100,339231410,3595,3595,3595,3595,0
|
|
20230925,170000,339231410,3595,3595,3595,3595,5151
|
|
20230925,165900,339231410,3595,3595,3595,3595,0
|
|
20230925,165800,339231410,3595,3595,3595,3595,0
|
|
20230925,165700,339231410,3595,3595,3595,3595,0
|
|
20230925,165600,339231410,3595,3595,3595,3595,0
|
|
20230925,165500,339231410,3595,3595,3595,3595,0
|
|
20230925,165400,339231410,3595,3595,3595,3595,0
|
|
20230925,165300,339231410,3595,3595,3595,3595,0
|
|
20230925,165200,339231410,3595,3595,3595,3595,0
|
|
20230925,165100,339231410,3595,3595,3595,3595,0
|
|
20230925,165000,339231410,3595,3595,3595,3595,0
|
|
20230925,164900,339231410,3595,3595,3595,3595,0
|
|
20230925,164800,339231410,3595,3595,3595,3595,0
|
|
20230925,164700,339231410,3595,3595,3595,3595,0
|
|
20230925,164600,339231410,3595,3595,3595,3595,0
|
|
20230925,164500,339231410,3595,3595,3595,3595,0
|
|
20230925,164400,339231410,3595,3595,3595,3595,0
|
|
20230925,164300,339231410,3595,3595,3595,3595,0
|
|
20230925,164200,339231410,3595,3595,3595,3595,0
|
|
20230925,164100,339231410,3595,3595,3595,3595,0
|
|
20230925,164000,339231410,3595,3595,3595,3595,0
|
|
20230925,163900,339231410,3595,3595,3595,3595,0
|
|
20230925,163800,339231410,3595,3595,3595,3595,0
|
|
20230925,163700,339231410,3595,3595,3595,3595,0
|
|
20230925,163600,339231410,3595,3595,3595,3595,0
|
|
20230925,163500,339231410,3595,3595,3595,3595,0
|
|
20230925,163400,339231410,3595,3595,3595,3595,0
|
|
20230925,163300,339231410,3595,3595,3595,3595,0
|
|
20230925,163200,339231410,3595,3595,3595,3595,0
|
|
20230925,163100,339231410,3595,3595,3595,3595,0
|
|
20230925,163000,339231410,3595,3595,3595,3595,5151
|
|
20230925,162900,339231410,3595,3595,3595,3595,0
|
|
20230925,162800,339231410,3595,3595,3595,3595,0
|
|
20230925,162700,339231410,3595,3595,3595,3595,0
|
|
20230925,162600,339231410,3595,3595,3595,3595,0
|
|
20230925,162500,339231410,3595,3595,3595,3595,0
|
|
20230925,162400,339231410,3595,3595,3595,3595,0
|
|
20230925,162300,339231410,3595,3595,3595,3595,0
|
|
20230925,162200,339231410,3595,3595,3595,3595,0
|
|
20230925,162100,339231410,3595,3595,3595,3595,0
|
|
20230925,162000,339231410,3595,3595,3595,3595,0
|
|
20230925,161900,339231410,3595,3595,3595,3595,0
|
|
20230925,161800,339231410,3595,3595,3595,3595,0
|
|
20230925,161700,339231410,3595,3595,3595,3595,0
|
|
20230925,161600,339231410,3595,3595,3595,3595,0
|
|
20230925,161500,339231410,3595,3595,3595,3595,0
|
|
20230925,161400,339231410,3595,3595,3595,3595,0
|
|
20230925,161300,339231410,3595,3595,3595,3595,0
|
|
20230925,161200,339231410,3595,3595,3595,3595,0
|
|
20230925,161100,339231410,3595,3595,3595,3595,0
|
|
20230925,161000,339231410,3595,3595,3595,3595,0
|
|
20230925,160900,339231410,3595,3595,3595,3595,0
|
|
20230925,160800,339231410,3595,3595,3595,3595,0
|
|
20230925,160700,339231410,3595,3595,3595,3595,0
|
|
20230925,160600,339231410,3595,3595,3595,3595,0
|
|
20230925,160500,339231410,3595,3595,3595,3595,0
|
|
20230925,160400,339231410,3595,3595,3595,3595,0
|
|
20230925,160300,339231410,3595,3595,3595,3595,0
|
|
20230925,160200,339231410,3595,3595,3595,3595,0
|
|
20230925,160100,339231410,3595,3595,3595,3595,0
|
|
20230925,160000,339231410,3595,3595,3595,3595,5151
|
|
20230925,155900,339231410,3595,3595,3595,3595,0
|
|
20230925,155800,339231410,3595,3595,3595,3595,0
|
|
20230925,155700,339231410,3595,3595,3595,3595,0
|
|
20230925,155600,339231410,3595,3595,3595,3595,0
|
|
20230925,155500,339231410,3595,3595,3595,3595,0
|
|
20230925,155400,339231410,3595,3595,3595,3595,0
|
|
20230925,155300,339231410,3595,3595,3595,3595,0
|
|
20230925,155200,339231410,3595,3595,3595,3595,0
|
|
20230925,155100,339231410,3595,3595,3595,3595,0
|
|
20230925,155000,339231410,3595,3595,3595,3595,0
|
|
20230925,154900,339231410,3595,3595,3595,3595,0
|
|
20230925,154800,339231410,3595,3595,3595,3595,0
|
|
20230925,154700,339231410,3595,3595,3595,3595,0
|
|
20230925,154600,339231410,3595,3595,3595,3595,0
|
|
20230925,154500,339231410,3595,3595,3595,3595,0
|
|
20230925,154400,339231410,3595,3595,3595,3595,0
|
|
20230925,154300,339231410,3595,3595,3595,3595,0
|
|
20230925,154200,339231410,3595,3595,3595,3595,0
|
|
20230925,154100,339231410,3595,3595,3595,3595,0
|
|
20230925,154000,339231410,3595,3595,3595,3595,0
|
|
20230925,153900,339231410,3595,3595,3595,3595,0
|
|
20230925,153800,339231410,3595,3595,3595,3595,0
|
|
20230925,153700,339231410,3595,3595,3595,3595,0
|
|
20230925,153600,339231410,3595,3595,3595,3595,0
|
|
20230925,153500,339231410,3595,3595,3595,3595,0
|
|
20230925,153400,339231410,3595,3595,3595,3595,0
|
|
20230925,153300,339231410,3595,3595,3595,3595,0
|
|
20230925,153200,339231410,3595,3595,3595,3595,0
|
|
20230925,153100,339231410,3595,3595,3595,3595,0
|
|
20230925,153000,339231410,3595,3595,3595,3595,10302
|
|
20230925,152900,320713565,3620,3620,3620,3620,0
|
|
20230925,152800,320713565,3620,3620,3620,3620,0
|
|
20230925,152700,320713565,3620,3620,3620,3620,0
|
|
20230925,152600,320713565,3620,3620,3620,3620,0
|
|
20230925,152500,320713565,3620,3620,3620,3620,0
|
|
20230925,152400,320713565,3620,3620,3620,3620,0
|
|
20230925,152300,320713565,3620,3620,3620,3620,0
|
|
20230925,152200,320713565,3620,3620,3620,3620,0
|
|
20230925,152100,320713565,3620,3620,3620,3620,0
|
|
20230925,152000,320713565,3620,3620,3620,3620,0
|
|
20230925,151900,320713565,3620,3610,3620,3585,3937
|
|
20230925,151800,306548155,3610,3630,3630,3610,4427
|
|
20230925,151700,290525550,3650,3630,3650,3630,58
|
|
20230925,151600,290314810,3630,3635,3635,3630,602
|
|
20230925,151500,288129435,3650,3650,3650,3650,0
|
|
20230925,151400,288129435,3650,3650,3650,3650,0
|
|
20230925,151300,288129435,3650,3650,3650,3650,0
|
|
20230925,151200,288129435,3650,3650,3650,3650,0
|
|
20230925,151100,288129435,3650,3650,3650,3650,1
|
|
20230925,151000,288125785,3655,3655,3655,3655,52
|
|
20230925,150900,287935725,3630,3640,3640,3630,1444
|
|
20230925,150800,282688760,3655,3655,3655,3655,2
|
|
20230925,150700,282681450,3655,3655,3655,3635,1035
|
|
20230925,150600,278918525,3635,3655,3655,3635,245
|
|
20230925,150500,278026145,3655,3640,3655,3640,39
|
|
20230925,150400,277883630,3635,3640,3640,3635,67
|
|
20230925,150300,277640035,3655,3640,3655,3635,76
|
|
20230925,150200,277363560,3655,3640,3655,3640,1204
|
|
20230925,150100,272980775,3640,3640,3655,3640,348
|
|
20230925,150000,271712015,3640,3640,3640,3635,320
|
|
20230925,145900,270547715,3655,3655,3655,3655,0
|
|
20230925,145800,270547715,3655,3655,3655,3655,0
|
|
20230925,145700,270547715,3655,3640,3655,3640,2
|
|
20230925,145600,270540420,3655,3650,3655,3645,195
|
|
20230925,145500,269828620,3650,3650,3655,3650,14
|
|
20230925,145400,269777510,3650,3665,3665,3650,53
|
|
20230925,145300,269583310,3665,3650,3665,3650,133
|
|
20230925,145200,269097845,3645,3645,3645,3645,36
|
|
20230925,145100,268966625,3650,3650,3650,3650,0
|
|
20230925,145000,268966625,3650,3650,3650,3650,26
|
|
20230925,144900,268871725,3650,3650,3650,3650,0
|
|
20230925,144800,268871725,3650,3650,3650,3650,1
|
|
20230925,144700,268868075,3645,3645,3645,3645,393
|
|
20230925,144600,267435590,3650,3645,3650,3645,49
|
|
20230925,144500,267256980,3650,3650,3650,3650,9
|
|
20230925,144400,267224130,3650,3650,3650,3650,51
|
|
20230925,144300,267037980,3650,3650,3650,3650,0
|
|
20230925,144200,267037980,3650,3650,3650,3650,0
|
|
20230925,144100,267037980,3650,3650,3650,3650,0
|
|
20230925,144000,267037980,3650,3640,3650,3640,21
|
|
20230925,143900,266961520,3640,3650,3650,3640,258
|
|
20230925,143800,266021950,3650,3650,3650,3640,69
|
|
20230925,143700,265770140,3650,3650,3650,3650,93
|
|
20230925,143600,265430690,3650,3645,3650,3645,461
|
|
20230925,143500,263749715,3655,3655,3655,3655,0
|
|
20230925,143400,263749715,3655,3645,3655,3645,9
|
|
20230925,143300,263716860,3645,3645,3645,3645,350
|
|
20230925,143200,262441110,3645,3650,3655,3645,370
|
|
20230925,143100,261092160,3655,3650,3655,3650,7
|
|
20230925,143000,261066595,3650,3650,3650,3650,2114
|
|
20230925,142900,253350495,3655,3650,3655,3650,400
|
|
20230925,142800,251889245,3655,3650,3655,3650,1198
|
|
20230925,142700,247516280,3655,3660,3670,3655,1774
|
|
20230925,142600,241028980,3665,3665,3665,3665,0
|
|
20230925,142500,241028980,3665,3665,3665,3665,4
|
|
20230925,142400,241014320,3665,3665,3665,3665,100
|
|
20230925,142300,240647820,3670,3665,3670,3665,410
|
|
20230925,142200,239145140,3665,3665,3670,3665,2051
|
|
20230925,142100,231628215,3665,3670,3670,3665,95
|
|
20230925,142000,231279920,3670,3670,3670,3670,21
|
|
20230925,141900,231202850,3670,3670,3670,3665,4587
|
|
20230925,141800,214368705,3675,3675,3675,3675,0
|
|
20230925,141700,214368705,3675,3675,3675,3675,49
|
|
20230925,141600,214188630,3670,3670,3670,3670,1000
|
|
20230925,141500,210518630,3675,3675,3675,3675,0
|
|
20230925,141400,210518630,3675,3675,3675,3675,0
|
|
20230925,141300,210518630,3675,3675,3675,3675,0
|
|
20230925,141200,210518630,3675,3675,3675,3675,0
|
|
20230925,141100,210518630,3675,3675,3675,3675,3
|
|
20230925,141000,210507605,3675,3670,3675,3670,7
|
|
20230925,140900,210481900,3670,3670,3670,3670,25
|
|
20230925,140800,210390150,3670,3670,3670,3670,116
|
|
20230925,140700,209964430,3670,3675,3675,3670,693
|
|
20230925,140600,207418005,3675,3695,3695,3675,1325
|
|
20230925,140500,202546515,3685,3685,3685,3685,1
|
|
20230925,140400,202542830,3685,3690,3690,3685,148
|
|
20230925,140300,201997245,3695,3695,3695,3695,0
|
|
20230925,140200,201997245,3695,3695,3695,3695,5
|
|
20230925,140100,201978770,3700,3700,3700,3700,0
|
|
20230925,140000,201978770,3700,3700,3700,3700,0
|
|
20230925,135900,201978770,3700,3700,3700,3700,0
|
|
20230925,135800,201978770,3700,3700,3700,3700,0
|
|
20230925,135700,201978770,3700,3700,3700,3700,1
|
|
20230925,135600,201975070,3685,3685,3685,3685,20
|
|
20230925,135500,201901370,3700,3695,3700,3695,273
|
|
20230925,135400,200892620,3700,3700,3700,3700,2
|
|
20230925,135300,200885220,3700,3700,3700,3700,0
|
|
20230925,135200,200885220,3700,3700,3700,3700,0
|
|
20230925,135100,200885220,3700,3700,3700,3700,0
|
|
20230925,135000,200885220,3700,3700,3700,3700,0
|
|
20230925,134900,200885220,3700,3695,3700,3695,441
|
|
20230925,134800,199255715,3695,3695,3695,3695,201
|
|
20230925,134700,198513020,3690,3690,3690,3690,61
|
|
20230925,134600,198287930,3690,3690,3690,3690,3
|
|
20230925,134500,198276860,3700,3690,3700,3690,100
|
|
20230925,134400,197907470,3690,3690,3690,3690,100
|
|
20230925,134300,197538470,3690,3685,3690,3685,106
|
|
20230925,134200,197147340,3690,3690,3690,3690,2
|
|
20230925,134100,197139960,3690,3690,3690,3690,0
|
|
20230925,134000,197139960,3690,3690,3690,3690,0
|
|
20230925,133900,197139960,3690,3690,3690,3690,200
|
|
20230925,133800,196401960,3690,3690,3690,3690,10
|
|
20230925,133700,196365060,3685,3685,3685,3685,5
|
|
20230925,133600,196346635,3685,3685,3685,3685,1
|
|
20230925,133500,196342950,3690,3690,3690,3690,20
|
|
20230925,133400,196269150,3690,3690,3690,3690,0
|
|
20230925,133300,196269150,3690,3685,3690,3685,498
|
|
20230925,133200,194434010,3680,3680,3680,3680,1
|
|
20230925,133100,194430330,3685,3685,3685,3685,0
|
|
20230925,133000,194430330,3685,3685,3685,3680,6
|
|
20230925,132900,194408225,3680,3680,3685,3680,678
|
|
20230925,132800,191913070,3675,3680,3680,3675,838
|
|
20230925,132700,188833210,3680,3675,3680,3675,24
|
|
20230925,132600,188745000,3680,3675,3680,3675,103
|
|
20230925,132500,188365965,3680,3680,3680,3680,137
|
|
20230925,132400,187861805,3680,3680,3680,3680,30
|
|
20230925,132300,187751405,3685,3685,3685,3685,3
|
|
20230925,132200,187740350,3675,3685,3685,3675,204
|
|
20230925,132100,186989160,3685,3685,3685,3685,0
|
|
20230925,132000,186989160,3685,3685,3685,3685,2
|
|
20230925,131900,186981790,3675,3675,3675,3675,110
|
|
20230925,131800,186577540,3685,3685,3685,3685,0
|
|
20230925,131700,186577540,3685,3685,3685,3685,0
|
|
20230925,131600,186577540,3685,3685,3685,3685,100
|
|
20230925,131500,186209040,3685,3675,3685,3675,4
|
|
20230925,131400,186194310,3685,3675,3685,3675,12
|
|
20230925,131300,186150180,3685,3685,3685,3685,0
|
|
20230925,131200,186150180,3685,3685,3685,3685,0
|
|
20230925,131100,186150180,3685,3685,3685,3685,0
|
|
20230925,131000,186150180,3685,3680,3685,3680,16
|
|
20230925,130900,186091250,3685,3685,3685,3685,2
|
|
20230925,130800,186083880,3685,3685,3685,3685,2
|
|
20230925,130700,186076510,3680,3680,3680,3680,35
|
|
20230925,130600,185947710,3685,3685,3685,3685,0
|
|
20230925,130500,185947710,3685,3685,3685,3685,0
|
|
20230925,130400,185947710,3685,3685,3685,3685,0
|
|
20230925,130300,185947710,3685,3675,3685,3675,13
|
|
20230925,130200,185899885,3685,3685,3685,3685,0
|
|
20230925,130100,185899885,3685,3685,3685,3685,0
|
|
20230925,130000,185899885,3685,3685,3685,3685,0
|
|
20230925,125900,185899885,3685,3685,3685,3685,0
|
|
20230925,125800,185899885,3685,3685,3685,3685,0
|
|
20230925,125700,185899885,3685,3685,3685,3685,0
|
|
20230925,125600,185899885,3685,3685,3685,3685,0
|
|
20230925,125500,185899885,3685,3685,3685,3685,0
|
|
20230925,125400,185899885,3685,3685,3685,3685,2
|
|
20230925,125300,185892515,3675,3675,3675,3675,85
|
|
20230925,125200,185580140,3685,3685,3685,3685,0
|
|
20230925,125100,185580140,3685,3685,3685,3685,0
|
|
20230925,125000,185580140,3685,3685,3685,3685,0
|
|
20230925,124900,185580140,3685,3685,3685,3685,0
|
|
20230925,124800,185580140,3685,3685,3685,3685,0
|
|
20230925,124700,185580140,3685,3685,3685,3685,0
|
|
20230925,124600,185580140,3685,3685,3685,3685,0
|
|
20230925,124500,185580140,3685,3685,3685,3685,0
|
|
20230925,124400,185580140,3685,3685,3685,3685,0
|
|
20230925,124300,185580140,3685,3680,3685,3680,10
|
|
20230925,124200,185543310,3680,3680,3680,3675,625
|
|
20230925,124100,183245380,3680,3680,3680,3680,0
|
|
20230925,124000,183245380,3680,3680,3680,3680,0
|
|
20230925,123900,183245380,3680,3680,3680,3680,0
|
|
20230925,123800,183245380,3680,3680,3680,3680,0
|
|
20230925,123700,183245380,3680,3680,3680,3680,0
|
|
20230925,123600,183245380,3680,3680,3680,3680,0
|
|
20230925,123500,183245380,3680,3680,3680,3680,0
|
|
20230925,123400,183245380,3680,3680,3680,3680,1
|
|
20230925,123300,183241700,3680,3680,3680,3680,3
|
|
20230925,123200,183230660,3680,3680,3680,3680,0
|
|
20230925,123100,183230660,3680,3680,3680,3680,111
|
|
20230925,123000,182822180,3680,3680,3680,3680,0
|
|
20230925,122900,182822180,3680,3680,3680,3680,0
|
|
20230925,122800,182822180,3680,3680,3680,3680,14
|
|
20230925,122700,182770660,3680,3680,3680,3680,15
|
|
20230925,122600,182715460,3680,3680,3680,3680,0
|
|
20230925,122500,182715460,3680,3680,3680,3680,0
|
|
20230925,122400,182715460,3680,3680,3680,3680,14
|
|
20230925,122300,182663940,3680,3680,3680,3680,1
|
|
20230925,122200,182660260,3675,3675,3680,3675,113
|
|
20230925,122100,182244975,3680,3680,3680,3680,0
|
|
20230925,122000,182244975,3680,3680,3680,3680,0
|
|
20230925,121900,182244975,3680,3680,3680,3680,0
|
|
20230925,121800,182244975,3680,3680,3680,3680,2
|
|
20230925,121700,182237615,3675,3675,3675,3675,343
|
|
20230925,121600,180977090,3675,3675,3675,3675,10
|
|
20230925,121500,180940340,3675,3670,3675,3670,102
|
|
20230925,121400,180565495,3675,3675,3675,3675,45
|
|
20230925,121300,180400120,3675,3675,3675,3675,135
|
|
20230925,121200,179903995,3675,3675,3675,3675,0
|
|
20230925,121100,179903995,3675,3675,3675,3675,3
|
|
20230925,121000,179892970,3675,3675,3675,3675,8
|
|
20230925,120900,179863570,3675,3675,3675,3675,4
|
|
20230925,120800,179848870,3675,3680,3680,3675,1243
|
|
20230925,120700,175279150,3680,3680,3680,3680,61
|
|
20230925,120600,175054670,3680,3680,3680,3680,0
|
|
20230925,120500,175054670,3680,3680,3680,3680,424
|
|
20230925,120400,173494350,3680,3680,3680,3680,79
|
|
20230925,120300,173203630,3680,3680,3680,3680,162
|
|
20230925,120200,172607470,3680,3680,3680,3680,119
|
|
20230925,120100,172169550,3675,3675,3675,3675,33
|
|
20230925,120000,172048275,3675,3680,3680,3675,259
|
|
20230925,115900,171096200,3680,3680,3680,3680,0
|
|
20230925,115800,171096200,3680,3680,3680,3680,0
|
|
20230925,115700,171096200,3680,3680,3680,3680,0
|
|
20230925,115600,171096200,3680,3680,3680,3680,0
|
|
20230925,115500,171096200,3680,3680,3680,3680,10
|
|
20230925,115400,171059400,3680,3680,3680,3675,31
|
|
20230925,115300,170945325,3675,3675,3675,3675,50
|
|
20230925,115200,170761575,3680,3680,3680,3680,121
|
|
20230925,115100,170316295,3680,3680,3680,3680,147
|
|
20230925,115000,169775335,3675,3675,3675,3675,0
|
|
20230925,114900,169775335,3675,3675,3675,3675,2000
|
|
20230925,114800,162425335,3680,3680,3680,3680,1000
|
|
20230925,114700,158745335,3685,3685,3685,3685,0
|
|
20230925,114600,158745335,3685,3685,3685,3685,0
|
|
20230925,114500,158745335,3685,3680,3685,3680,3283
|
|
20230925,114400,146663885,3685,3685,3685,3685,1
|
|
20230925,114300,146660200,3685,3685,3685,3685,1
|
|
20230925,114200,146656515,3685,3695,3695,3685,40
|
|
20230925,114100,146509015,3695,3695,3695,3695,11
|
|
20230925,114000,146468370,3685,3685,3685,3685,4
|
|
20230925,113900,146453630,3685,3685,3685,3685,0
|
|
20230925,113800,146453630,3685,3685,3685,3685,6
|
|
20230925,113700,146431520,3700,3700,3700,3700,0
|
|
20230925,113600,146431520,3700,3690,3700,3690,284
|
|
20230925,113500,145383540,3690,3685,3690,3685,2
|
|
20230925,113400,145376165,3705,3705,3705,3705,0
|
|
20230925,113300,145376165,3705,3705,3705,3705,0
|
|
20230925,113200,145376165,3705,3705,3705,3705,0
|
|
20230925,113100,145376165,3705,3690,3705,3685,1301
|
|
20230925,113000,140576300,3705,3705,3705,3705,0
|
|
20230925,112900,140576300,3705,3705,3705,3705,0
|
|
20230925,112800,140576300,3705,3705,3705,3705,0
|
|
20230925,112700,140576300,3705,3705,3705,3705,4
|
|
20230925,112600,140561480,3705,3705,3705,3705,27
|
|
20230925,112500,140461445,3705,3705,3705,3705,0
|
|
20230925,112400,140461445,3705,3705,3705,3705,0
|
|
20230925,112300,140461445,3705,3690,3705,3690,39
|
|
20230925,112200,140317520,3705,3690,3705,3690,125
|
|
20230925,112100,139855905,3690,3690,3690,3690,0
|
|
20230925,112000,139855905,3690,3690,3690,3690,0
|
|
20230925,111900,139855905,3690,3695,3695,3690,130
|
|
20230925,111800,139376155,3695,3695,3695,3695,0
|
|
20230925,111700,139376155,3695,3695,3695,3695,0
|
|
20230925,111600,139376155,3695,3695,3695,3695,28
|
|
20230925,111500,139272695,3705,3705,3705,3705,0
|
|
20230925,111400,139272695,3705,3705,3705,3705,0
|
|
20230925,111300,139272695,3705,3705,3705,3705,0
|
|
20230925,111200,139272695,3705,3700,3705,3700,152
|
|
20230925,111100,138710285,3700,3700,3700,3700,0
|
|
20230925,111000,138710285,3700,3700,3700,3700,5
|
|
20230925,110900,138691785,3700,3700,3700,3700,0
|
|
20230925,110800,138691785,3700,3700,3700,3700,28
|
|
20230925,110700,138588185,3700,3700,3700,3700,0
|
|
20230925,110600,138588185,3700,3700,3700,3700,9
|
|
20230925,110500,138554885,3695,3695,3695,3695,448
|
|
20230925,110400,136899525,3695,3690,3695,3690,3
|
|
20230925,110300,136888450,3700,3690,3700,3690,104
|
|
20230925,110200,136504680,3700,3700,3700,3700,1
|
|
20230925,110100,136500980,3685,3685,3685,3685,264
|
|
20230925,110000,135528140,3705,3705,3705,3705,0
|
|
20230925,105900,135528140,3705,3705,3705,3705,0
|
|
20230925,105800,135528140,3705,3705,3705,3705,0
|
|
20230925,105700,135528140,3705,3705,3705,3705,0
|
|
20230925,105600,135528140,3705,3705,3705,3705,0
|
|
20230925,105500,135528140,3705,3705,3705,3705,0
|
|
20230925,105400,135528140,3705,3705,3705,3705,10
|
|
20230925,105300,135491090,3685,3685,3685,3685,0
|
|
20230925,105200,135491090,3685,3685,3685,3685,13
|
|
20230925,105100,135443185,3685,3695,3695,3685,50
|
|
20230925,105000,135258815,3695,3695,3695,3695,0
|
|
20230925,104900,135258815,3695,3695,3705,3695,1043
|
|
20230925,104800,131404630,3695,3685,3695,3685,342
|
|
20230925,104700,130141030,3685,3685,3685,3685,1003
|
|
20230925,104600,126444975,3705,3710,3710,3685,611
|
|
20230925,104500,124193010,3710,3710,3710,3710,0
|
|
20230925,104400,124193010,3710,3710,3710,3710,0
|
|
20230925,104300,124193010,3710,3710,3710,3710,0
|
|
20230925,104200,124193010,3710,3710,3710,3710,365
|
|
20230925,104100,122838860,3710,3690,3710,3690,906
|
|
20230925,104000,119489670,3690,3690,3690,3690,33
|
|
20230925,103900,119367900,3690,3675,3690,3675,97
|
|
20230925,103800,119011275,3675,3675,3675,3675,400
|
|
20230925,103700,117541275,3680,3680,3680,3680,4
|
|
20230925,103600,117526555,3680,3680,3680,3680,600
|
|
20230925,103500,115318555,3690,3690,3690,3690,68
|
|
20230925,103400,115067635,3690,3690,3690,3690,2
|
|
20230925,103300,115060255,3690,3690,3690,3690,0
|
|
20230925,103200,115060255,3690,3690,3690,3690,1
|
|
20230925,103100,115056565,3690,3690,3690,3690,0
|
|
20230925,103000,115056565,3690,3690,3690,3690,10
|
|
20230925,102900,115019665,3685,3685,3685,3685,0
|
|
20230925,102800,115019665,3685,3685,3685,3680,42
|
|
20230925,102700,114865040,3685,3690,3690,3685,209
|
|
20230925,102600,114094830,3685,3695,3695,3685,3656
|
|
20230925,102500,100617580,3690,3680,3690,3680,1493
|
|
20230925,102400,95113550,3680,3680,3680,3680,9
|
|
20230925,102300,95080430,3680,3680,3680,3680,0
|
|
20230925,102200,95080430,3680,3680,3680,3680,4
|
|
20230925,102100,95065710,3680,3680,3680,3680,17
|
|
20230925,102000,95003150,3680,3680,3680,3680,171
|
|
20230925,101900,94373870,3685,3685,3685,3685,319
|
|
20230925,101800,93198355,3685,3685,3685,3685,300
|
|
20230925,101700,92092855,3685,3685,3685,3685,587
|
|
20230925,101600,89929760,3690,3685,3690,3685,114
|
|
20230925,101500,89509165,3685,3685,3685,3685,0
|
|
20230925,101400,89509165,3685,3690,3690,3685,462
|
|
20230925,101300,87804430,3690,3690,3690,3690,4
|
|
20230925,101200,87789670,3690,3690,3690,3690,9
|
|
20230925,101100,87756460,3690,3690,3690,3690,0
|
|
20230925,101000,87756460,3690,3690,3690,3690,4
|
|
20230925,100900,87741700,3690,3690,3690,3690,65
|
|
20230925,100800,87501850,3690,3690,3690,3690,9
|
|
20230925,100700,87468640,3690,3690,3690,3690,25
|
|
20230925,100600,87376390,3700,3700,3700,3700,0
|
|
20230925,100500,87376390,3700,3690,3700,3690,408
|
|
20230925,100400,85867090,3700,3700,3700,3700,0
|
|
20230925,100300,85867090,3700,3700,3700,3700,204
|
|
20230925,100200,85112290,3710,3710,3710,3710,25
|
|
20230925,100100,85019540,3710,3710,3710,3710,10
|
|
20230925,100000,84982440,3710,3710,3710,3710,0
|
|
20230925,095900,84982440,3710,3710,3710,3710,0
|
|
20230925,095800,84982440,3710,3700,3710,3700,5
|
|
20230925,095700,84963930,3700,3700,3700,3700,0
|
|
20230925,095600,84963930,3700,3700,3710,3700,293
|
|
20230925,095500,83879820,3700,3700,3700,3700,0
|
|
20230925,095400,83879820,3700,3690,3700,3685,100
|
|
20230925,095300,83510865,3695,3695,3695,3695,0
|
|
20230925,095200,83510865,3695,3695,3695,3695,275
|
|
20230925,095100,82494740,3695,3695,3695,3695,1
|
|
20230925,095000,82491045,3690,3690,3690,3690,543
|
|
20230925,094900,80487375,3680,3680,3680,3680,3211
|
|
20230925,094800,68670895,3690,3690,3690,3690,3
|
|
20230925,094700,68659825,3690,3690,3690,3690,2
|
|
20230925,094600,68652445,3675,3675,3675,3675,1
|
|
20230925,094500,68648770,3690,3675,3690,3675,188
|
|
20230925,094400,67955185,3675,3675,3675,3675,0
|
|
20230925,094300,67955185,3675,3675,3675,3675,1834
|
|
20230925,094200,61215235,3675,3675,3675,3675,0
|
|
20230925,094100,61215235,3675,3695,3695,3675,2
|
|
20230925,094000,61207865,3695,3695,3695,3695,30
|
|
20230925,093900,61097015,3695,3690,3695,3690,301
|
|
20230925,093800,59986320,3695,3695,3695,3695,1
|
|
20230925,093700,59982625,3670,3695,3695,3670,793
|
|
20230925,093600,57068135,3695,3695,3695,3695,0
|
|
20230925,093500,57068135,3695,3675,3695,3675,1157
|
|
20230925,093400,52814540,3680,3685,3685,3680,905
|
|
20230925,093300,49482340,3695,3695,3695,3695,0
|
|
20230925,093200,49482340,3695,3695,3695,3695,0
|
|
20230925,093100,49482340,3695,3695,3695,3695,0
|
|
20230925,093000,49482340,3695,3695,3695,3695,1
|
|
20230925,092900,49478645,3695,3695,3695,3695,0
|
|
20230925,092800,49478645,3695,3695,3695,3695,476
|
|
20230925,092700,47719825,3700,3700,3700,3700,0
|
|
20230925,092600,47719825,3700,3700,3700,3700,0
|
|
20230925,092500,47719825,3700,3700,3700,3700,0
|
|
20230925,092400,47719825,3700,3695,3700,3695,262
|
|
20230925,092300,46750955,3700,3690,3700,3690,129
|
|
20230925,092200,46274935,3690,3690,3690,3690,0
|
|
20230925,092100,46274935,3690,3690,3690,3690,0
|
|
20230925,092000,46274935,3690,3690,3690,3690,0
|
|
20230925,091900,46274935,3690,3690,3690,3690,109
|
|
20230925,091800,45872725,3690,3690,3690,3690,80
|
|
20230925,091700,45577525,3700,3690,3700,3690,23
|
|
20230925,091600,45492535,3690,3690,3690,3690,2
|
|
20230925,091500,45485155,3690,3700,3700,3690,11
|
|
20230925,091400,45444555,3695,3700,3710,3680,1323
|
|
20230925,091300,40544750,3700,3680,3700,3680,74
|
|
20230925,091200,40271900,3700,3680,3700,3680,12
|
|
20230925,091100,40227680,3680,3680,3680,3680,0
|
|
20230925,091000,40227680,3680,3680,3680,3680,306
|
|
20230925,090900,39101600,3675,3675,3675,3675,0
|
|
20230925,090800,39101600,3675,3675,3675,3675,32
|
|
20230925,090700,38984000,3705,3690,3705,3675,930
|
|
20230925,090600,35547400,3690,3685,3690,3685,1148
|
|
20230925,090500,31315110,3685,3675,3685,3675,124
|
|
20230925,090400,30858350,3670,3670,3670,3670,13
|
|
20230925,090300,30810640,3670,3670,3670,3670,0
|
|
20230925,090200,30810640,3670,3660,3675,3660,41
|
|
20230925,090100,30660465,3665,3670,3670,3660,7300
|
|
20230925,090000,3903030,3675,3675,3695,3675,1062
|