633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193000,562042700,4470,4470,4470,4470,3678
|
|
20230921,192900,562042700,4470,4470,4470,4470,0
|
|
20230921,192800,562042700,4470,4470,4470,4470,0
|
|
20230921,192700,562042700,4470,4470,4470,4470,0
|
|
20230921,192600,562042700,4470,4470,4470,4470,0
|
|
20230921,192500,562042700,4470,4470,4470,4470,0
|
|
20230921,192400,562042700,4470,4470,4470,4470,0
|
|
20230921,192300,562042700,4470,4470,4470,4470,0
|
|
20230921,192200,562042700,4470,4470,4470,4470,0
|
|
20230921,192100,562042700,4470,4470,4470,4470,0
|
|
20230921,192000,562042700,4470,4470,4470,4470,0
|
|
20230921,191900,562042700,4470,4470,4470,4470,0
|
|
20230921,191800,562042700,4470,4470,4470,4470,0
|
|
20230921,191700,562042700,4470,4470,4470,4470,0
|
|
20230921,191600,562042700,4470,4470,4470,4470,0
|
|
20230921,191500,562042700,4470,4470,4470,4470,0
|
|
20230921,191400,562042700,4470,4470,4470,4470,0
|
|
20230921,191300,562042700,4470,4470,4470,4470,0
|
|
20230921,191200,562042700,4470,4470,4470,4470,0
|
|
20230921,191100,562042700,4470,4470,4470,4470,0
|
|
20230921,191000,562042700,4470,4470,4470,4470,0
|
|
20230921,190900,562042700,4470,4470,4470,4470,0
|
|
20230921,190800,562042700,4470,4470,4470,4470,0
|
|
20230921,190700,562042700,4470,4470,4470,4470,0
|
|
20230921,190600,562042700,4470,4470,4470,4470,0
|
|
20230921,190500,562042700,4470,4470,4470,4470,0
|
|
20230921,190400,562042700,4470,4470,4470,4470,0
|
|
20230921,190300,562042700,4470,4470,4470,4470,0
|
|
20230921,190200,562042700,4470,4470,4470,4470,0
|
|
20230921,190100,562042700,4470,4470,4470,4470,0
|
|
20230921,190000,562042700,4470,4470,4470,4470,3678
|
|
20230921,185900,562042700,4470,4470,4470,4470,0
|
|
20230921,185800,562042700,4470,4470,4470,4470,0
|
|
20230921,185700,562042700,4470,4470,4470,4470,0
|
|
20230921,185600,562042700,4470,4470,4470,4470,0
|
|
20230921,185500,562042700,4470,4470,4470,4470,0
|
|
20230921,185400,562042700,4470,4470,4470,4470,0
|
|
20230921,185300,562042700,4470,4470,4470,4470,0
|
|
20230921,185200,562042700,4470,4470,4470,4470,0
|
|
20230921,185100,562042700,4470,4470,4470,4470,0
|
|
20230921,185000,562042700,4470,4470,4470,4470,0
|
|
20230921,184900,562042700,4470,4470,4470,4470,0
|
|
20230921,184800,562042700,4470,4470,4470,4470,0
|
|
20230921,184700,562042700,4470,4470,4470,4470,0
|
|
20230921,184600,562042700,4470,4470,4470,4470,0
|
|
20230921,184500,562042700,4470,4470,4470,4470,0
|
|
20230921,184400,562042700,4470,4470,4470,4470,0
|
|
20230921,184300,562042700,4470,4470,4470,4470,0
|
|
20230921,184200,562042700,4470,4470,4470,4470,0
|
|
20230921,184100,562042700,4470,4470,4470,4470,0
|
|
20230921,184000,562042700,4470,4470,4470,4470,0
|
|
20230921,183900,562042700,4470,4470,4470,4470,0
|
|
20230921,183800,562042700,4470,4470,4470,4470,0
|
|
20230921,183700,562042700,4470,4470,4470,4470,0
|
|
20230921,183600,562042700,4470,4470,4470,4470,0
|
|
20230921,183500,562042700,4470,4470,4470,4470,0
|
|
20230921,183400,562042700,4470,4470,4470,4470,0
|
|
20230921,183300,562042700,4470,4470,4470,4470,0
|
|
20230921,183200,562042700,4470,4470,4470,4470,0
|
|
20230921,183100,562042700,4470,4470,4470,4470,0
|
|
20230921,183000,562042700,4470,4470,4470,4470,3678
|
|
20230921,182900,562042700,4470,4470,4470,4470,0
|
|
20230921,182800,562042700,4470,4470,4470,4470,0
|
|
20230921,182700,562042700,4470,4470,4470,4470,0
|
|
20230921,182600,562042700,4470,4470,4470,4470,0
|
|
20230921,182500,562042700,4470,4470,4470,4470,0
|
|
20230921,182400,562042700,4470,4470,4470,4470,0
|
|
20230921,182300,562042700,4470,4470,4470,4470,0
|
|
20230921,182200,562042700,4470,4470,4470,4470,0
|
|
20230921,182100,562042700,4470,4470,4470,4470,0
|
|
20230921,182000,562042700,4470,4470,4470,4470,0
|
|
20230921,181900,562042700,4470,4470,4470,4470,0
|
|
20230921,181800,562042700,4470,4470,4470,4470,0
|
|
20230921,181700,562042700,4470,4470,4470,4470,0
|
|
20230921,181600,562042700,4470,4470,4470,4470,0
|
|
20230921,181500,562042700,4470,4470,4470,4470,0
|
|
20230921,181400,562042700,4470,4470,4470,4470,0
|
|
20230921,181300,562042700,4470,4470,4470,4470,0
|
|
20230921,181200,562042700,4470,4470,4470,4470,0
|
|
20230921,181100,562042700,4470,4470,4470,4470,0
|
|
20230921,181000,562042700,4470,4470,4470,4470,0
|
|
20230921,180900,562042700,4470,4470,4470,4470,0
|
|
20230921,180800,562042700,4470,4470,4470,4470,0
|
|
20230921,180700,562042700,4470,4470,4470,4470,0
|
|
20230921,180600,562042700,4470,4470,4470,4470,0
|
|
20230921,180500,562042700,4470,4470,4470,4470,0
|
|
20230921,180400,562042700,4470,4470,4470,4470,0
|
|
20230921,180300,562042700,4470,4470,4470,4470,0
|
|
20230921,180200,562042700,4470,4470,4470,4470,0
|
|
20230921,180100,562042700,4470,4470,4470,4470,0
|
|
20230921,180000,562042700,4470,4470,4470,4470,3678
|
|
20230921,175900,562042700,4470,4470,4470,4470,0
|
|
20230921,175800,562042700,4470,4470,4470,4470,0
|
|
20230921,175700,562042700,4470,4470,4470,4470,0
|
|
20230921,175600,562042700,4470,4470,4470,4470,0
|
|
20230921,175500,562042700,4470,4470,4470,4470,0
|
|
20230921,175400,562042700,4470,4470,4470,4470,0
|
|
20230921,175300,562042700,4470,4470,4470,4470,0
|
|
20230921,175200,562042700,4470,4470,4470,4470,0
|
|
20230921,175100,562042700,4470,4470,4470,4470,0
|
|
20230921,175000,562042700,4470,4470,4470,4470,0
|
|
20230921,174900,562042700,4470,4470,4470,4470,0
|
|
20230921,174800,562042700,4470,4470,4470,4470,0
|
|
20230921,174700,562042700,4470,4470,4470,4470,0
|
|
20230921,174600,562042700,4470,4470,4470,4470,0
|
|
20230921,174500,562042700,4470,4470,4470,4470,0
|
|
20230921,174400,562042700,4470,4470,4470,4470,0
|
|
20230921,174300,562042700,4470,4470,4470,4470,0
|
|
20230921,174200,562042700,4470,4470,4470,4470,0
|
|
20230921,174100,562042700,4470,4470,4470,4470,0
|
|
20230921,174000,562042700,4470,4470,4470,4470,0
|
|
20230921,173900,562042700,4470,4470,4470,4470,0
|
|
20230921,173800,562042700,4470,4470,4470,4470,0
|
|
20230921,173700,562042700,4470,4470,4470,4470,0
|
|
20230921,173600,562042700,4470,4470,4470,4470,0
|
|
20230921,173500,562042700,4470,4470,4470,4470,0
|
|
20230921,173400,562042700,4470,4470,4470,4470,0
|
|
20230921,173300,562042700,4470,4470,4470,4470,0
|
|
20230921,173200,562042700,4470,4470,4470,4470,0
|
|
20230921,173100,562042700,4470,4470,4470,4470,0
|
|
20230921,173000,562042700,4470,4470,4470,4470,3678
|
|
20230921,172900,562042700,4470,4470,4470,4470,0
|
|
20230921,172800,562042700,4470,4470,4470,4470,0
|
|
20230921,172700,562042700,4470,4470,4470,4470,0
|
|
20230921,172600,562042700,4470,4470,4470,4470,0
|
|
20230921,172500,562042700,4470,4470,4470,4470,0
|
|
20230921,172400,562042700,4470,4470,4470,4470,0
|
|
20230921,172300,562042700,4470,4470,4470,4470,0
|
|
20230921,172200,562042700,4470,4470,4470,4470,0
|
|
20230921,172100,562042700,4470,4470,4470,4470,0
|
|
20230921,172000,562042700,4470,4470,4470,4470,0
|
|
20230921,171900,562042700,4470,4470,4470,4470,0
|
|
20230921,171800,562042700,4470,4470,4470,4470,0
|
|
20230921,171700,562042700,4470,4470,4470,4470,0
|
|
20230921,171600,562042700,4470,4470,4470,4470,0
|
|
20230921,171500,562042700,4470,4470,4470,4470,0
|
|
20230921,171400,562042700,4470,4470,4470,4470,0
|
|
20230921,171300,562042700,4470,4470,4470,4470,0
|
|
20230921,171200,562042700,4470,4470,4470,4470,0
|
|
20230921,171100,562042700,4470,4470,4470,4470,0
|
|
20230921,171000,562042700,4470,4470,4470,4470,0
|
|
20230921,170900,562042700,4470,4470,4470,4470,0
|
|
20230921,170800,562042700,4470,4470,4470,4470,0
|
|
20230921,170700,562042700,4470,4470,4470,4470,0
|
|
20230921,170600,562042700,4470,4470,4470,4470,0
|
|
20230921,170500,562042700,4470,4470,4470,4470,0
|
|
20230921,170400,562042700,4470,4470,4470,4470,0
|
|
20230921,170300,562042700,4470,4470,4470,4470,0
|
|
20230921,170200,562042700,4470,4470,4470,4470,0
|
|
20230921,170100,562042700,4470,4470,4470,4470,0
|
|
20230921,170000,562042700,4470,4470,4470,4470,3678
|
|
20230921,165900,562042700,4470,4470,4470,4470,0
|
|
20230921,165800,562042700,4470,4470,4470,4470,0
|
|
20230921,165700,562042700,4470,4470,4470,4470,0
|
|
20230921,165600,562042700,4470,4470,4470,4470,0
|
|
20230921,165500,562042700,4470,4470,4470,4470,0
|
|
20230921,165400,562042700,4470,4470,4470,4470,0
|
|
20230921,165300,562042700,4470,4470,4470,4470,0
|
|
20230921,165200,562042700,4470,4470,4470,4470,0
|
|
20230921,165100,562042700,4470,4470,4470,4470,0
|
|
20230921,165000,562042700,4470,4470,4470,4470,0
|
|
20230921,164900,562042700,4470,4470,4470,4470,0
|
|
20230921,164800,562042700,4470,4470,4470,4470,0
|
|
20230921,164700,562042700,4470,4470,4470,4470,0
|
|
20230921,164600,562042700,4470,4470,4470,4470,0
|
|
20230921,164500,562042700,4470,4470,4470,4470,0
|
|
20230921,164400,562042700,4470,4470,4470,4470,0
|
|
20230921,164300,562042700,4470,4470,4470,4470,0
|
|
20230921,164200,562042700,4470,4470,4470,4470,0
|
|
20230921,164100,562042700,4470,4470,4470,4470,0
|
|
20230921,164000,562042700,4470,4470,4470,4470,0
|
|
20230921,163900,562042700,4470,4470,4470,4470,0
|
|
20230921,163800,562042700,4470,4470,4470,4470,0
|
|
20230921,163700,562042700,4470,4470,4470,4470,0
|
|
20230921,163600,562042700,4470,4470,4470,4470,0
|
|
20230921,163500,562042700,4470,4470,4470,4470,0
|
|
20230921,163400,562042700,4470,4470,4470,4470,0
|
|
20230921,163300,562042700,4470,4470,4470,4470,0
|
|
20230921,163200,562042700,4470,4470,4470,4470,0
|
|
20230921,163100,562042700,4470,4470,4470,4470,0
|
|
20230921,163000,562042700,4470,4470,4470,4470,3678
|
|
20230921,162900,562042700,4470,4470,4470,4470,0
|
|
20230921,162800,562042700,4470,4470,4470,4470,0
|
|
20230921,162700,562042700,4470,4470,4470,4470,0
|
|
20230921,162600,562042700,4470,4470,4470,4470,0
|
|
20230921,162500,562042700,4470,4470,4470,4470,0
|
|
20230921,162400,562042700,4470,4470,4470,4470,0
|
|
20230921,162300,562042700,4470,4470,4470,4470,0
|
|
20230921,162200,562042700,4470,4470,4470,4470,0
|
|
20230921,162100,562042700,4470,4470,4470,4470,0
|
|
20230921,162000,562042700,4470,4470,4470,4470,0
|
|
20230921,161900,562042700,4470,4470,4470,4470,0
|
|
20230921,161800,562042700,4470,4470,4470,4470,0
|
|
20230921,161700,562042700,4470,4470,4470,4470,0
|
|
20230921,161600,562042700,4470,4470,4470,4470,0
|
|
20230921,161500,562042700,4470,4470,4470,4470,0
|
|
20230921,161400,562042700,4470,4470,4470,4470,0
|
|
20230921,161300,562042700,4470,4470,4470,4470,0
|
|
20230921,161200,562042700,4470,4470,4470,4470,0
|
|
20230921,161100,562042700,4470,4470,4470,4470,0
|
|
20230921,161000,562042700,4470,4470,4470,4470,0
|
|
20230921,160900,562042700,4470,4470,4470,4470,0
|
|
20230921,160800,562042700,4470,4470,4470,4470,0
|
|
20230921,160700,562042700,4470,4470,4470,4470,0
|
|
20230921,160600,562042700,4470,4470,4470,4470,0
|
|
20230921,160500,562042700,4470,4470,4470,4470,0
|
|
20230921,160400,562042700,4470,4470,4470,4470,0
|
|
20230921,160300,562042700,4470,4470,4470,4470,0
|
|
20230921,160200,562042700,4470,4470,4470,4470,0
|
|
20230921,160100,562042700,4470,4470,4470,4470,0
|
|
20230921,160000,562042700,4470,4470,4470,4470,3678
|
|
20230921,155900,562042700,4470,4470,4470,4470,0
|
|
20230921,155800,562042700,4470,4470,4470,4470,0
|
|
20230921,155700,562042700,4470,4470,4470,4470,0
|
|
20230921,155600,562042700,4470,4470,4470,4470,0
|
|
20230921,155500,562042700,4470,4470,4470,4470,0
|
|
20230921,155400,562042700,4470,4470,4470,4470,0
|
|
20230921,155300,562042700,4470,4470,4470,4470,0
|
|
20230921,155200,562042700,4470,4470,4470,4470,0
|
|
20230921,155100,562042700,4470,4470,4470,4470,0
|
|
20230921,155000,562042700,4470,4470,4470,4470,0
|
|
20230921,154900,562042700,4470,4470,4470,4470,0
|
|
20230921,154800,562042700,4470,4470,4470,4470,0
|
|
20230921,154700,562042700,4470,4470,4470,4470,0
|
|
20230921,154600,562042700,4470,4470,4470,4470,0
|
|
20230921,154500,562042700,4470,4470,4470,4470,0
|
|
20230921,154400,562042700,4470,4470,4470,4470,0
|
|
20230921,154300,562042700,4470,4470,4470,4470,0
|
|
20230921,154200,562042700,4470,4470,4470,4470,0
|
|
20230921,154100,562042700,4470,4470,4470,4470,0
|
|
20230921,154000,562042700,4470,4470,4470,4470,0
|
|
20230921,153900,562042700,4470,4470,4470,4470,0
|
|
20230921,153800,562042700,4470,4470,4470,4470,0
|
|
20230921,153700,562042700,4470,4470,4470,4470,0
|
|
20230921,153600,562042700,4470,4470,4470,4470,0
|
|
20230921,153500,562042700,4470,4470,4470,4470,0
|
|
20230921,153400,562042700,4470,4470,4470,4470,0
|
|
20230921,153300,562042700,4470,4470,4470,4470,0
|
|
20230921,153200,562042700,4470,4470,4470,4470,0
|
|
20230921,153100,562042700,4470,4470,4470,4470,0
|
|
20230921,153000,562042700,4470,4470,4470,4470,7356
|
|
20230921,152900,545602040,4475,4475,4475,4475,0
|
|
20230921,152800,545602040,4475,4475,4475,4475,0
|
|
20230921,152700,545602040,4475,4475,4475,4475,0
|
|
20230921,152600,545602040,4475,4475,4475,4475,0
|
|
20230921,152500,545602040,4475,4475,4475,4475,0
|
|
20230921,152400,545602040,4475,4475,4475,4475,0
|
|
20230921,152300,545602040,4475,4475,4475,4475,0
|
|
20230921,152200,545602040,4475,4475,4475,4475,0
|
|
20230921,152100,545602040,4475,4475,4475,4475,0
|
|
20230921,152000,545602040,4475,4475,4475,4475,0
|
|
20230921,151900,545602040,4475,4475,4475,4475,52
|
|
20230921,151800,545369340,4490,4490,4490,4490,0
|
|
20230921,151700,545369340,4490,4470,4490,4465,1249
|
|
20230921,151600,539790290,4495,4495,4495,4495,10
|
|
20230921,151500,539745340,4495,4495,4495,4495,0
|
|
20230921,151400,539745340,4495,4485,4495,4485,1027
|
|
20230921,151300,535129235,4495,4500,4500,4490,264
|
|
20230921,151200,533942625,4500,4500,4500,4500,20
|
|
20230921,151100,533852625,4500,4500,4500,4500,445
|
|
20230921,151000,531850125,4475,4500,4500,4465,255
|
|
20230921,150900,530709150,4500,4460,4500,4460,5248
|
|
20230921,150800,507302990,4460,4460,4465,4460,1653
|
|
20230921,150700,499929540,4465,4455,4500,4455,408
|
|
20230921,150600,498110770,4455,4455,4455,4455,100
|
|
20230921,150500,497665270,4460,4460,4460,4460,0
|
|
20230921,150400,497665270,4460,4460,4460,4460,1
|
|
20230921,150300,497660810,4405,4470,4470,4405,2210
|
|
20230921,150200,487859700,4470,4470,4470,4470,10
|
|
20230921,150100,487815000,4445,4445,4445,4445,415
|
|
20230921,150000,485970325,4460,4460,4460,4460,64
|
|
20230921,145900,485684885,4460,4445,4460,4445,1001
|
|
20230921,145800,481235425,4445,4480,4480,4445,122
|
|
20230921,145700,480693065,4450,4455,4455,4450,383
|
|
20230921,145600,478988415,4490,4490,4490,4490,1
|
|
20230921,145500,478983925,4515,4475,4515,4475,872
|
|
20230921,145400,475058885,4515,4515,4515,4515,0
|
|
20230921,145300,475058885,4515,4515,4515,4515,1
|
|
20230921,145200,475054370,4530,4520,4530,4520,308
|
|
20230921,145100,473659960,4530,4530,4530,4530,0
|
|
20230921,145000,473659960,4530,4525,4530,4525,320
|
|
20230921,144900,472211265,4530,4530,4530,4530,0
|
|
20230921,144800,472211265,4530,4530,4530,4530,0
|
|
20230921,144700,472211265,4530,4530,4530,4530,0
|
|
20230921,144600,472211265,4530,4530,4530,4530,0
|
|
20230921,144500,472211265,4530,4530,4530,4530,0
|
|
20230921,144400,472211265,4530,4530,4530,4530,0
|
|
20230921,144300,472211265,4530,4525,4530,4525,276
|
|
20230921,144200,470961635,4530,4450,4530,4450,1156
|
|
20230921,144100,465784520,4425,4420,4425,4405,828
|
|
20230921,144000,462128715,4420,4420,4420,4420,66
|
|
20230921,143900,461836995,4420,4420,4420,4420,0
|
|
20230921,143800,461836995,4420,4400,4420,4400,6
|
|
20230921,143700,461810495,4405,4405,4405,4405,0
|
|
20230921,143600,461810495,4405,4405,4405,4405,0
|
|
20230921,143500,461810495,4405,4405,4405,4405,0
|
|
20230921,143400,461810495,4405,4400,4405,4400,16
|
|
20230921,143300,461740070,4410,4410,4410,4410,42
|
|
20230921,143200,461554850,4400,4400,4400,4400,270
|
|
20230921,143100,460366850,4400,4400,4400,4400,0
|
|
20230921,143000,460366850,4400,4400,4400,4400,0
|
|
20230921,142900,460366850,4400,4400,4400,4400,0
|
|
20230921,142800,460366850,4400,4400,4400,4400,0
|
|
20230921,142700,460366850,4400,4400,4400,4400,0
|
|
20230921,142600,460366850,4400,4400,4400,4400,0
|
|
20230921,142500,460366850,4400,4400,4400,4400,0
|
|
20230921,142400,460366850,4400,4400,4400,4400,0
|
|
20230921,142300,460366850,4400,4400,4400,4400,0
|
|
20230921,142200,460366850,4400,4400,4400,4400,0
|
|
20230921,142100,460366850,4400,4400,4400,4400,0
|
|
20230921,142000,460366850,4400,4400,4400,4400,0
|
|
20230921,141900,460366850,4400,4400,4400,4400,0
|
|
20230921,141800,460366850,4400,4400,4400,4400,0
|
|
20230921,141700,460366850,4400,4400,4400,4400,0
|
|
20230921,141600,460366850,4400,4400,4400,4400,0
|
|
20230921,141500,460366850,4400,4400,4400,4400,0
|
|
20230921,141400,460366850,4400,4400,4400,4400,100
|
|
20230921,141300,459926850,4400,4400,4400,4400,0
|
|
20230921,141200,459926850,4400,4400,4400,4400,0
|
|
20230921,141100,459926850,4400,4400,4400,4400,0
|
|
20230921,141000,459926850,4400,4400,4400,4400,0
|
|
20230921,140900,459926850,4400,4400,4400,4400,0
|
|
20230921,140800,459926850,4400,4400,4400,4400,0
|
|
20230921,140700,459926850,4400,4400,4400,4400,0
|
|
20230921,140600,459926850,4400,4400,4400,4400,0
|
|
20230921,140500,459926850,4400,4400,4400,4400,300
|
|
20230921,140400,458606850,4415,4415,4415,4415,0
|
|
20230921,140300,458606850,4415,4415,4415,4415,686
|
|
20230921,140200,455578160,4415,4415,4415,4415,0
|
|
20230921,140100,455578160,4415,4415,4415,4415,0
|
|
20230921,140000,455578160,4415,4415,4415,4415,0
|
|
20230921,135900,455578160,4415,4415,4415,4415,2
|
|
20230921,135800,455569330,4395,4395,4395,4395,0
|
|
20230921,135700,455569330,4395,4395,4395,4395,0
|
|
20230921,135600,455569330,4395,4395,4395,4395,0
|
|
20230921,135500,455569330,4395,4395,4395,4395,0
|
|
20230921,135400,455569330,4395,4395,4395,4395,0
|
|
20230921,135300,455569330,4395,4395,4395,4395,300
|
|
20230921,135200,454250830,4420,4420,4420,4420,9
|
|
20230921,135100,454211050,4420,4420,4420,4420,1
|
|
20230921,135000,454206630,4420,4420,4420,4420,0
|
|
20230921,134900,454206630,4420,4420,4420,4420,59
|
|
20230921,134800,453945850,4395,4395,4395,4395,0
|
|
20230921,134700,453945850,4395,4400,4405,4395,245
|
|
20230921,134600,452867865,4390,4390,4390,4390,0
|
|
20230921,134500,452867865,4390,4390,4390,4390,0
|
|
20230921,134400,452867865,4390,4390,4390,4390,0
|
|
20230921,134300,452867865,4390,4390,4390,4390,0
|
|
20230921,134200,452867865,4390,4390,4390,4390,0
|
|
20230921,134100,452867865,4390,4400,4400,4390,3020
|
|
20230921,134000,439589450,4395,4395,4395,4395,0
|
|
20230921,133900,439589450,4395,4395,4395,4395,50
|
|
20230921,133800,439369700,4395,4420,4420,4395,1813
|
|
20230921,133700,431394095,4415,4415,4415,4415,634
|
|
20230921,133600,428594985,4415,4415,4415,4415,243
|
|
20230921,133500,427522140,4415,4400,4415,4400,109
|
|
20230921,133400,427041545,4400,4410,4410,4400,299
|
|
20230921,133300,425723065,4410,4410,4410,4410,0
|
|
20230921,133200,425723065,4410,4410,4410,4410,22
|
|
20230921,133100,425626045,4415,4415,4415,4415,268
|
|
20230921,133000,424442825,4430,4430,4430,4430,6
|
|
20230921,132900,424416245,4430,4430,4430,4430,52
|
|
20230921,132800,424185885,4430,4430,4430,4430,2
|
|
20230921,132700,424177025,4410,4420,4420,4410,2984
|
|
20230921,132600,410987755,4440,4420,4440,4420,4284
|
|
20230921,132500,392044050,4420,4420,4420,4420,2
|
|
20230921,132400,392035210,4440,4425,4440,4425,2953
|
|
20230921,132300,378968170,4425,4395,4425,4395,2659
|
|
20230921,132200,367228755,4415,4400,4415,4400,100
|
|
20230921,132100,366787640,4435,4435,4435,4435,0
|
|
20230921,132000,366787640,4435,4365,4440,4360,319
|
|
20230921,131900,365396130,4360,4360,4360,4360,0
|
|
20230921,131800,365396130,4360,4360,4360,4360,0
|
|
20230921,131700,365396130,4360,4360,4360,4360,0
|
|
20230921,131600,365396130,4360,4420,4425,4360,1596
|
|
20230921,131500,358398215,4440,4390,4440,4390,100
|
|
20230921,131400,357959165,4390,4390,4390,4390,0
|
|
20230921,131300,357959165,4390,4390,4390,4390,0
|
|
20230921,131200,357959165,4390,4390,4390,4390,0
|
|
20230921,131100,357959165,4390,4390,4390,4390,0
|
|
20230921,131000,357959165,4390,4390,4390,4390,0
|
|
20230921,130900,357959165,4390,4390,4390,4390,5
|
|
20230921,130800,357937215,4385,4385,4385,4385,6
|
|
20230921,130700,357910905,4390,4390,4390,4390,0
|
|
20230921,130600,357910905,4390,4385,4390,4380,38
|
|
20230921,130500,357744305,4350,4350,4350,4350,0
|
|
20230921,130400,357744305,4350,4365,4365,4350,408
|
|
20230921,130300,355966415,4365,4365,4365,4365,0
|
|
20230921,130200,355966415,4365,4365,4365,4365,44
|
|
20230921,130100,355774355,4370,4370,4370,4370,130
|
|
20230921,130000,355206255,4430,4430,4430,4430,0
|
|
20230921,125900,355206255,4430,4360,4430,4360,123
|
|
20230921,125800,354669245,4365,4365,4365,4365,14
|
|
20230921,125700,354608135,4440,4380,4440,4380,296
|
|
20230921,125600,353296595,4380,4380,4380,4380,10
|
|
20230921,125500,353252795,4380,4375,4380,4375,211
|
|
20230921,125400,352329660,4380,4380,4380,4380,0
|
|
20230921,125300,352329660,4380,4380,4380,4380,111
|
|
20230921,125200,351843480,4380,4380,4380,4380,120
|
|
20230921,125100,351317880,4380,4380,4380,4380,2
|
|
20230921,125000,351309120,4335,4335,4335,4335,1
|
|
20230921,124900,351304785,4380,4380,4380,4380,1
|
|
20230921,124800,351300405,4380,4380,4380,4380,0
|
|
20230921,124700,351300405,4380,4380,4380,4380,0
|
|
20230921,124600,351300405,4380,4380,4380,4380,1
|
|
20230921,124500,351296025,4350,4350,4350,4350,0
|
|
20230921,124400,351296025,4350,4355,4355,4350,47
|
|
20230921,124300,351091390,4355,4355,4355,4355,0
|
|
20230921,124200,351091390,4355,4370,4400,4355,1212
|
|
20230921,124100,345807975,4405,4405,4405,4405,1
|
|
20230921,124000,345803570,4370,4360,4370,4360,472
|
|
20230921,123900,343741420,4360,4360,4360,4360,160
|
|
20230921,123800,343043820,4370,4370,4370,4370,10
|
|
20230921,123700,343000120,4370,4370,4370,4370,0
|
|
20230921,123600,343000120,4370,4370,4370,4370,0
|
|
20230921,123500,343000120,4370,4370,4370,4370,0
|
|
20230921,123400,343000120,4370,4355,4370,4355,24
|
|
20230921,123300,342895285,4355,4355,4355,4355,8
|
|
20230921,123200,342860445,4370,4370,4370,4370,0
|
|
20230921,123100,342860445,4370,4370,4370,4370,0
|
|
20230921,123000,342860445,4370,4370,4370,4370,0
|
|
20230921,122900,342860445,4370,4370,4370,4370,22
|
|
20230921,122800,342764305,4370,4370,4370,4370,0
|
|
20230921,122700,342764305,4370,4370,4370,4370,0
|
|
20230921,122600,342764305,4370,4370,4370,4370,0
|
|
20230921,122500,342764305,4370,4370,4370,4370,0
|
|
20230921,122400,342764305,4370,4350,4370,4350,283
|
|
20230921,122300,341531065,4325,4325,4325,4325,779
|
|
20230921,122200,338161890,4325,4355,4355,4325,559
|
|
20230921,122100,335742795,4355,4355,4355,4355,3
|
|
20230921,122000,335729730,4320,4320,4320,4320,0
|
|
20230921,121900,335729730,4320,4330,4330,4320,150
|
|
20230921,121800,335081670,4320,4320,4320,4320,600
|
|
20230921,121700,332489670,4330,4345,4345,4330,800
|
|
20230921,121600,329018670,4370,4375,4375,4370,76
|
|
20230921,121500,328686545,4380,4380,4380,4380,0
|
|
20230921,121400,328686545,4380,4355,4380,4340,1801
|
|
20230921,121300,320865665,4380,4380,4380,4380,1
|
|
20230921,121200,320861285,4365,4365,4365,4365,475
|
|
20230921,121100,318787910,4360,4340,4360,4340,146
|
|
20230921,121000,318151370,4360,4360,4360,4360,205
|
|
20230921,120900,317257570,4365,4345,4365,4345,1673
|
|
20230921,120800,309968565,4345,4345,4345,4310,5150
|
|
20230921,120700,287740630,4365,4365,4365,4365,0
|
|
20230921,120600,287740630,4365,4365,4365,4340,324
|
|
20230921,120500,286328620,4355,4360,4360,4355,320
|
|
20230921,120400,284934640,4365,4380,4380,4365,346
|
|
20230921,120300,283422925,4395,4395,4395,4395,0
|
|
20230921,120200,283422925,4395,4395,4395,4395,357
|
|
20230921,120100,281853910,4395,4385,4395,4385,1479
|
|
20230921,120000,275365675,4385,4375,4385,4375,1703
|
|
20230921,115900,267903660,4375,4360,4375,4360,887
|
|
20230921,115800,264029035,4350,4315,4350,4310,2627
|
|
20230921,115700,252677220,4310,4335,4335,4310,846
|
|
20230921,115600,249022720,4320,4335,4335,4320,2627
|
|
20230921,115500,237659475,4335,4335,4335,4335,0
|
|
20230921,115400,237659475,4335,4335,4335,4335,0
|
|
20230921,115300,237659475,4335,4340,4340,4335,800
|
|
20230921,115200,234190980,4330,4375,4380,4330,757
|
|
20230921,115100,230900150,4385,4380,4385,4380,23
|
|
20230921,115000,230799375,4340,4335,4365,4335,1172
|
|
20230921,114900,225710905,4330,4340,4340,4330,500
|
|
20230921,114800,223545075,4335,4360,4360,4335,195
|
|
20230921,114700,222698640,4360,4360,4360,4360,64
|
|
20230921,114600,222419600,4360,4365,4365,4360,434
|
|
20230921,114500,220526620,4365,4390,4390,4360,300
|
|
20230921,114400,219217840,4395,4355,4395,4350,359
|
|
20230921,114300,217655320,4350,4410,4410,4350,687
|
|
20230921,114200,214650170,4410,4435,4440,4360,853
|
|
20230921,114100,210909610,4400,4420,4420,4400,575
|
|
20230921,114000,208376220,4410,4415,4415,4410,100
|
|
20230921,113900,207935175,4400,4415,4420,4400,1100
|
|
20230921,113800,203087975,4405,4435,4435,4405,1112
|
|
20230921,113700,198183605,4410,4440,4455,4410,690
|
|
20230921,113600,195127985,4445,4455,4455,4445,108
|
|
20230921,113500,194647775,4460,4460,4460,4460,281
|
|
20230921,113400,193394515,4480,4460,4480,4460,216
|
|
20230921,113300,192430585,4460,4470,4470,4460,279
|
|
20230921,113200,191184755,4445,4450,4450,4445,915
|
|
20230921,113100,187113550,4450,4505,4505,4450,10069
|
|
20230921,113000,142038645,4500,4500,4500,4500,0
|
|
20230921,112900,142038645,4500,4500,4500,4500,304
|
|
20230921,112800,140670645,4535,4505,4535,4500,1010
|
|
20230921,112700,136124795,4510,4530,4530,4510,650
|
|
20230921,112600,133187295,4535,4535,4535,4535,0
|
|
20230921,112500,133187295,4535,4530,4535,4530,201
|
|
20230921,112400,132276760,4535,4540,4545,4530,39
|
|
20230921,112300,132099745,4545,4535,4545,4535,52
|
|
20230921,112200,131863910,4535,4535,4535,4535,1
|
|
20230921,112100,131859375,4540,4540,4540,4540,0
|
|
20230921,112000,131859375,4540,4540,4540,4540,31
|
|
20230921,111900,131718635,4550,4550,4550,4545,66
|
|
20230921,111800,131418655,4545,4545,4545,4545,1
|
|
20230921,111700,131414110,4555,4555,4555,4555,0
|
|
20230921,111600,131414110,4555,4550,4555,4550,30
|
|
20230921,111500,131277560,4550,4555,4555,4550,49
|
|
20230921,111400,131054390,4525,4525,4525,4525,1
|
|
20230921,111300,131049865,4505,4500,4505,4500,496
|
|
20230921,111200,128815865,4500,4500,4500,4500,1
|
|
20230921,111100,128811365,4495,4495,4495,4495,0
|
|
20230921,111000,128811365,4495,4495,4495,4495,996
|
|
20230921,110900,124334345,4495,4495,4495,4495,12
|
|
20230921,110800,124280405,4500,4495,4500,4495,253
|
|
20230921,110700,123142275,4495,4495,4495,4495,0
|
|
20230921,110600,123142275,4495,4495,4495,4490,44
|
|
20230921,110500,122944590,4495,4495,4495,4495,1
|
|
20230921,110400,122940095,4500,4475,4500,4475,501
|
|
20230921,110300,120698095,4475,4475,4475,4475,12
|
|
20230921,110200,120644395,4475,4495,4495,4475,1059
|
|
20230921,110100,115899460,4500,4500,4500,4500,20
|
|
20230921,110000,115809460,4495,4495,4495,4495,0
|
|
20230921,105900,115809460,4495,4500,4500,4495,7
|
|
20230921,105800,115777975,4500,4500,4500,4500,71
|
|
20230921,105700,115458475,4500,4500,4500,4500,24
|
|
20230921,105600,115350475,4500,4500,4500,4500,0
|
|
20230921,105500,115350475,4500,4500,4500,4500,0
|
|
20230921,105400,115350475,4500,4500,4500,4500,2
|
|
20230921,105300,115341475,4505,4505,4505,4505,0
|
|
20230921,105200,115341475,4505,4495,4505,4495,78
|
|
20230921,105100,114990855,4495,4495,4495,4495,163
|
|
20230921,105000,114258170,4495,4510,4510,4495,261
|
|
20230921,104900,113084960,4510,4500,4510,4500,11
|
|
20230921,104800,113035450,4510,4510,4510,4510,24
|
|
20230921,104700,112927210,4500,4495,4500,4495,110
|
|
20230921,104600,112432660,4495,4495,4495,4495,50
|
|
20230921,104500,112207910,4475,4500,4500,4475,1550
|
|
20230921,104400,105266200,4500,4510,4510,4500,610
|
|
20230921,104300,102520670,4495,4500,4505,4495,889
|
|
20230921,104200,98519165,4500,4500,4500,4500,10
|
|
20230921,104100,98474165,4500,4500,4500,4500,2
|
|
20230921,104000,98465165,4510,4510,4510,4510,0
|
|
20230921,103900,98465165,4510,4510,4510,4510,24
|
|
20230921,103800,98356925,4485,4485,4485,4485,0
|
|
20230921,103700,98356925,4485,4475,4485,4475,4
|
|
20230921,103600,98339015,4470,4500,4500,4470,400
|
|
20230921,103500,96547895,4500,4510,4510,4500,1000
|
|
20230921,103400,92047795,4510,4505,4510,4505,198
|
|
20230921,103300,91155350,4510,4510,4510,4510,109
|
|
20230921,103200,90663760,4530,4530,4530,4530,0
|
|
20230921,103100,90663760,4530,4530,4530,4530,20
|
|
20230921,103000,90573160,4535,4535,4535,4535,24
|
|
20230921,102900,90464320,4535,4550,4550,4500,3054
|
|
20230921,102800,76670055,4550,4550,4550,4550,0
|
|
20230921,102700,76670055,4550,4550,4550,4550,1
|
|
20230921,102600,76665505,4555,4555,4555,4555,0
|
|
20230921,102500,76665505,4555,4555,4555,4555,0
|
|
20230921,102400,76665505,4555,4555,4555,4555,1
|
|
20230921,102300,76660950,4560,4560,4560,4560,0
|
|
20230921,102200,76660950,4560,4560,4560,4560,0
|
|
20230921,102100,76660950,4560,4555,4560,4555,10
|
|
20230921,102000,76615390,4560,4550,4560,4550,40
|
|
20230921,101900,76433095,4560,4525,4560,4525,188
|
|
20230921,101800,75582000,4550,4550,4550,4550,0
|
|
20230921,101700,75582000,4550,4545,4550,4545,22
|
|
20230921,101600,75481960,4520,4550,4550,4520,21
|
|
20230921,101500,75386440,4540,4575,4575,4540,320
|
|
20230921,101400,73932630,4545,4545,4545,4545,201
|
|
20230921,101300,73019085,4575,4575,4575,4575,0
|
|
20230921,101200,73019085,4575,4575,4575,4575,210
|
|
20230921,101100,72058335,4575,4570,4575,4570,45
|
|
20230921,101000,71852465,4575,4575,4575,4575,0
|
|
20230921,100900,71852465,4575,4575,4575,4575,0
|
|
20230921,100800,71852465,4575,4575,4575,4575,0
|
|
20230921,100700,71852465,4575,4575,4575,4575,0
|
|
20230921,100600,71852465,4575,4575,4575,4575,0
|
|
20230921,100500,71852465,4575,4570,4575,4570,53
|
|
20230921,100400,71610035,4575,4575,4575,4575,0
|
|
20230921,100300,71610035,4575,4575,4575,4575,1
|
|
20230921,100200,71605460,4545,4545,4545,4545,0
|
|
20230921,100100,71605460,4545,4545,4545,4545,16
|
|
20230921,100000,71532740,4545,4545,4545,4545,0
|
|
20230921,095900,71532740,4545,4545,4545,4545,0
|
|
20230921,095800,71532740,4545,4555,4555,4545,388
|
|
20230921,095700,69767570,4555,4555,4555,4555,0
|
|
20230921,095600,69767570,4555,4560,4560,4555,1000
|
|
20230921,095500,65211780,4555,4555,4555,4555,0
|
|
20230921,095400,65211780,4555,4555,4555,4555,0
|
|
20230921,095300,65211780,4555,4580,4580,4555,30
|
|
20230921,095200,65074880,4580,4580,4580,4580,82
|
|
20230921,095100,64699320,4585,4570,4585,4555,2021
|
|
20230921,095000,55485615,4570,4585,4585,4570,111
|
|
20230921,094900,54977360,4585,4610,4615,4585,36
|
|
20230921,094800,54811340,4610,4610,4610,4610,37
|
|
20230921,094700,54640770,4600,4585,4600,4585,459
|
|
20230921,094600,52530165,4585,4610,4610,4585,571
|
|
20230921,094500,49906325,4635,4630,4635,4630,116
|
|
20230921,094400,49368670,4635,4635,4635,4635,0
|
|
20230921,094300,49368670,4635,4635,4635,4635,48
|
|
20230921,094200,49146190,4625,4625,4625,4625,33
|
|
20230921,094100,48993565,4600,4600,4600,4600,244
|
|
20230921,094000,47871165,4600,4610,4610,4600,257
|
|
20230921,093900,46687895,4600,4650,4650,4600,783
|
|
20230921,093800,43079090,4635,4635,4635,4635,2
|
|
20230921,093700,43069820,4635,4635,4635,4635,1
|
|
20230921,093600,43065185,4635,4640,4640,4635,200
|
|
20230921,093500,42137240,4640,4640,4640,4640,0
|
|
20230921,093400,42137240,4640,4640,4640,4640,11
|
|
20230921,093300,42086200,4640,4640,4640,4640,1
|
|
20230921,093200,42081560,4640,4640,4640,4640,2
|
|
20230921,093100,42072280,4635,4635,4635,4635,18
|
|
20230921,093000,41988850,4635,4640,4640,4635,146
|
|
20230921,092900,41311630,4635,4635,4635,4635,0
|
|
20230921,092800,41311630,4635,4635,4635,4635,1
|
|
20230921,092700,41306995,4640,4655,4655,4640,1441
|
|
20230921,092600,34605610,4655,4655,4655,4655,0
|
|
20230921,092500,34605610,4655,4655,4655,4655,0
|
|
20230921,092400,34605610,4655,4655,4655,4655,0
|
|
20230921,092300,34605610,4655,4655,4655,4655,1
|
|
20230921,092200,34600955,4665,4665,4665,4665,101
|
|
20230921,092100,34129790,4700,4700,4700,4700,100
|
|
20230921,092000,33659790,4705,4705,4705,4705,0
|
|
20230921,091900,33659790,4705,4705,4705,4705,0
|
|
20230921,091800,33659790,4705,4705,4705,4705,0
|
|
20230921,091700,33659790,4705,4705,4705,4705,42
|
|
20230921,091600,33462180,4700,4700,4700,4700,0
|
|
20230921,091500,33462180,4700,4700,4700,4700,0
|
|
20230921,091400,33462180,4700,4700,4700,4700,52
|
|
20230921,091300,33217780,4710,4710,4710,4710,0
|
|
20230921,091200,33217780,4710,4710,4710,4710,0
|
|
20230921,091100,33217780,4710,4700,4710,4700,200
|
|
20230921,091000,32276520,4710,4710,4710,4710,0
|
|
20230921,090900,32276520,4710,4710,4710,4710,0
|
|
20230921,090800,32276520,4710,4715,4715,4710,84
|
|
20230921,090700,31880465,4715,4715,4715,4715,1
|
|
20230921,090600,31875750,4650,4650,4650,4650,1582
|
|
20230921,090500,24519450,4650,4650,4650,4650,318
|
|
20230921,090400,23040750,4650,4650,4650,4650,701
|
|
20230921,090300,19781100,4650,4650,4650,4650,0
|
|
20230921,090200,19781100,4650,4650,4650,4650,0
|
|
20230921,090100,19781100,4650,4650,4650,4650,3656
|
|
20230921,090000,2780700,4650,4650,4650,4650,598
|