657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,195300,2192038430,3195,3195,3195,3195,0
|
|
20230912,195200,2192038430,3195,3195,3195,3195,0
|
|
20230912,195100,2192038430,3195,3195,3195,3195,0
|
|
20230912,195000,2192038430,3195,3195,3195,3195,0
|
|
20230912,194900,2192038430,3195,3195,3195,3195,0
|
|
20230912,194800,2192038430,3195,3195,3195,3195,0
|
|
20230912,194700,2192038430,3195,3195,3195,3195,0
|
|
20230912,194600,2192038430,3195,3195,3195,3195,0
|
|
20230912,194500,2192038430,3195,3195,3195,3195,0
|
|
20230912,194400,2192038430,3195,3195,3195,3195,0
|
|
20230912,194300,2192038430,3195,3195,3195,3195,0
|
|
20230912,194200,2192038430,3195,3195,3195,3195,0
|
|
20230912,194100,2192038430,3195,3195,3195,3195,0
|
|
20230912,194000,2192038430,3195,3195,3195,3195,0
|
|
20230912,193900,2192038430,3195,3195,3195,3195,0
|
|
20230912,193800,2192038430,3195,3195,3195,3195,0
|
|
20230912,193700,2192038430,3195,3195,3195,3195,0
|
|
20230912,193600,2192038430,3195,3195,3195,3195,0
|
|
20230912,193500,2192038430,3195,3195,3195,3195,0
|
|
20230912,193400,2192038430,3195,3195,3195,3195,0
|
|
20230912,193300,2192038430,3195,3195,3195,3195,0
|
|
20230912,193200,2192038430,3195,3195,3195,3195,0
|
|
20230912,193100,2192038430,3195,3195,3195,3195,0
|
|
20230912,193000,2192038430,3195,3195,3195,3195,0
|
|
20230912,192900,2192038430,3195,3195,3195,3195,0
|
|
20230912,192800,2192038430,3195,3195,3195,3195,0
|
|
20230912,192700,2192038430,3195,3195,3195,3195,0
|
|
20230912,192600,2192038430,3195,3195,3195,3195,0
|
|
20230912,192500,2192038430,3195,3195,3195,3195,0
|
|
20230912,192400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,192300,2192038430,3195,3195,3195,3195,0
|
|
20230912,192200,2192038430,3195,3195,3195,3195,0
|
|
20230912,192100,2192038430,3195,3195,3195,3195,0
|
|
20230912,192000,2192038430,3195,3195,3195,3195,0
|
|
20230912,191900,2192038430,3195,3195,3195,3195,0
|
|
20230912,191800,2192038430,3195,3195,3195,3195,0
|
|
20230912,191700,2192038430,3195,3195,3195,3195,0
|
|
20230912,191600,2192038430,3195,3195,3195,3195,0
|
|
20230912,191500,2192038430,3195,3195,3195,3195,0
|
|
20230912,191400,2192038430,3195,3195,3195,3195,0
|
|
20230912,191300,2192038430,3195,3195,3195,3195,0
|
|
20230912,191200,2192038430,3195,3195,3195,3195,0
|
|
20230912,191100,2192038430,3195,3195,3195,3195,0
|
|
20230912,191000,2192038430,3195,3195,3195,3195,0
|
|
20230912,190900,2192038430,3195,3195,3195,3195,0
|
|
20230912,190800,2192038430,3195,3195,3195,3195,0
|
|
20230912,190700,2192038430,3195,3195,3195,3195,0
|
|
20230912,190600,2192038430,3195,3195,3195,3195,0
|
|
20230912,190500,2192038430,3195,3195,3195,3195,0
|
|
20230912,190400,2192038430,3195,3195,3195,3195,0
|
|
20230912,190300,2192038430,3195,3195,3195,3195,0
|
|
20230912,190200,2192038430,3195,3195,3195,3195,0
|
|
20230912,190100,2192038430,3195,3195,3195,3195,0
|
|
20230912,190000,2192038430,3195,3195,3195,3195,0
|
|
20230912,185900,2192038430,3195,3195,3195,3195,0
|
|
20230912,185800,2192038430,3195,3195,3195,3195,0
|
|
20230912,185700,2192038430,3195,3195,3195,3195,0
|
|
20230912,185600,2192038430,3195,3195,3195,3195,0
|
|
20230912,185500,2192038430,3195,3195,3195,3195,0
|
|
20230912,185400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,185300,2192038430,3195,3195,3195,3195,0
|
|
20230912,185200,2192038430,3195,3195,3195,3195,0
|
|
20230912,185100,2192038430,3195,3195,3195,3195,0
|
|
20230912,185000,2192038430,3195,3195,3195,3195,0
|
|
20230912,184900,2192038430,3195,3195,3195,3195,0
|
|
20230912,184800,2192038430,3195,3195,3195,3195,0
|
|
20230912,184700,2192038430,3195,3195,3195,3195,0
|
|
20230912,184600,2192038430,3195,3195,3195,3195,0
|
|
20230912,184500,2192038430,3195,3195,3195,3195,0
|
|
20230912,184400,2192038430,3195,3195,3195,3195,0
|
|
20230912,184300,2192038430,3195,3195,3195,3195,0
|
|
20230912,184200,2192038430,3195,3195,3195,3195,0
|
|
20230912,184100,2192038430,3195,3195,3195,3195,0
|
|
20230912,184000,2192038430,3195,3195,3195,3195,0
|
|
20230912,183900,2192038430,3195,3195,3195,3195,0
|
|
20230912,183800,2192038430,3195,3195,3195,3195,0
|
|
20230912,183700,2192038430,3195,3195,3195,3195,0
|
|
20230912,183600,2192038430,3195,3195,3195,3195,0
|
|
20230912,183500,2192038430,3195,3195,3195,3195,0
|
|
20230912,183400,2192038430,3195,3195,3195,3195,0
|
|
20230912,183300,2192038430,3195,3195,3195,3195,0
|
|
20230912,183200,2192038430,3195,3195,3195,3195,0
|
|
20230912,183100,2192038430,3195,3195,3195,3195,0
|
|
20230912,183000,2192038430,3195,3195,3195,3195,0
|
|
20230912,182900,2192038430,3195,3195,3195,3195,0
|
|
20230912,182800,2192038430,3195,3195,3195,3195,0
|
|
20230912,182700,2192038430,3195,3195,3195,3195,0
|
|
20230912,182600,2192038430,3195,3195,3195,3195,0
|
|
20230912,182500,2192038430,3195,3195,3195,3195,0
|
|
20230912,182400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,182300,2192038430,3195,3195,3195,3195,0
|
|
20230912,182200,2192038430,3195,3195,3195,3195,0
|
|
20230912,182100,2192038430,3195,3195,3195,3195,0
|
|
20230912,182000,2192038430,3195,3195,3195,3195,0
|
|
20230912,181900,2192038430,3195,3195,3195,3195,0
|
|
20230912,181800,2192038430,3195,3195,3195,3195,0
|
|
20230912,181700,2192038430,3195,3195,3195,3195,0
|
|
20230912,181600,2192038430,3195,3195,3195,3195,0
|
|
20230912,181500,2192038430,3195,3195,3195,3195,0
|
|
20230912,181400,2192038430,3195,3195,3195,3195,0
|
|
20230912,181300,2192038430,3195,3195,3195,3195,0
|
|
20230912,181200,2192038430,3195,3195,3195,3195,0
|
|
20230912,181100,2192038430,3195,3195,3195,3195,0
|
|
20230912,181000,2192038430,3195,3195,3195,3195,0
|
|
20230912,180900,2192038430,3195,3195,3195,3195,0
|
|
20230912,180800,2192038430,3195,3195,3195,3195,0
|
|
20230912,180700,2192038430,3195,3195,3195,3195,0
|
|
20230912,180600,2192038430,3195,3195,3195,3195,0
|
|
20230912,180500,2192038430,3195,3195,3195,3195,0
|
|
20230912,180400,2192038430,3195,3195,3195,3195,0
|
|
20230912,180300,2192038430,3195,3195,3195,3195,0
|
|
20230912,180200,2192038430,3195,3195,3195,3195,0
|
|
20230912,180100,2192038430,3195,3195,3195,3195,0
|
|
20230912,180000,2192038430,3195,3195,3195,3195,0
|
|
20230912,175900,2192038430,3195,3195,3195,3195,0
|
|
20230912,175800,2192038430,3195,3195,3195,3195,0
|
|
20230912,175700,2192038430,3195,3195,3195,3195,0
|
|
20230912,175600,2192038430,3195,3195,3195,3195,0
|
|
20230912,175500,2192038430,3195,3195,3195,3195,0
|
|
20230912,175400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,175300,2192038430,3195,3195,3195,3195,0
|
|
20230912,175200,2192038430,3195,3195,3195,3195,0
|
|
20230912,175100,2192038430,3195,3195,3195,3195,0
|
|
20230912,175000,2192038430,3195,3195,3195,3195,0
|
|
20230912,174900,2192038430,3195,3195,3195,3195,0
|
|
20230912,174800,2192038430,3195,3195,3195,3195,0
|
|
20230912,174700,2192038430,3195,3195,3195,3195,0
|
|
20230912,174600,2192038430,3195,3195,3195,3195,0
|
|
20230912,174500,2192038430,3195,3195,3195,3195,0
|
|
20230912,174400,2192038430,3195,3195,3195,3195,0
|
|
20230912,174300,2192038430,3195,3195,3195,3195,0
|
|
20230912,174200,2192038430,3195,3195,3195,3195,0
|
|
20230912,174100,2192038430,3195,3195,3195,3195,0
|
|
20230912,174000,2192038430,3195,3195,3195,3195,0
|
|
20230912,173900,2192038430,3195,3195,3195,3195,0
|
|
20230912,173800,2192038430,3195,3195,3195,3195,0
|
|
20230912,173700,2192038430,3195,3195,3195,3195,0
|
|
20230912,173600,2192038430,3195,3195,3195,3195,0
|
|
20230912,173500,2192038430,3195,3195,3195,3195,0
|
|
20230912,173400,2192038430,3195,3195,3195,3195,0
|
|
20230912,173300,2192038430,3195,3195,3195,3195,0
|
|
20230912,173200,2192038430,3195,3195,3195,3195,0
|
|
20230912,173100,2192038430,3195,3195,3195,3195,0
|
|
20230912,173000,2192038430,3195,3195,3195,3195,0
|
|
20230912,172900,2192038430,3195,3195,3195,3195,0
|
|
20230912,172800,2192038430,3195,3195,3195,3195,0
|
|
20230912,172700,2192038430,3195,3195,3195,3195,0
|
|
20230912,172600,2192038430,3195,3195,3195,3195,0
|
|
20230912,172500,2192038430,3195,3195,3195,3195,0
|
|
20230912,172400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,172300,2192038430,3195,3195,3195,3195,0
|
|
20230912,172200,2192038430,3195,3195,3195,3195,0
|
|
20230912,172100,2192038430,3195,3195,3195,3195,0
|
|
20230912,172000,2192038430,3195,3195,3195,3195,0
|
|
20230912,171900,2192038430,3195,3195,3195,3195,0
|
|
20230912,171800,2192038430,3195,3195,3195,3195,0
|
|
20230912,171700,2192038430,3195,3195,3195,3195,0
|
|
20230912,171600,2192038430,3195,3195,3195,3195,0
|
|
20230912,171500,2192038430,3195,3195,3195,3195,0
|
|
20230912,171400,2192038430,3195,3195,3195,3195,0
|
|
20230912,171300,2192038430,3195,3195,3195,3195,0
|
|
20230912,171200,2192038430,3195,3195,3195,3195,0
|
|
20230912,171100,2192038430,3195,3195,3195,3195,0
|
|
20230912,171000,2192038430,3195,3195,3195,3195,0
|
|
20230912,170900,2192038430,3195,3195,3195,3195,0
|
|
20230912,170800,2192038430,3195,3195,3195,3195,0
|
|
20230912,170700,2192038430,3195,3195,3195,3195,0
|
|
20230912,170600,2192038430,3195,3195,3195,3195,0
|
|
20230912,170500,2192038430,3195,3195,3195,3195,0
|
|
20230912,170400,2192038430,3195,3195,3195,3195,0
|
|
20230912,170300,2192038430,3195,3195,3195,3195,0
|
|
20230912,170200,2192038430,3195,3195,3195,3195,0
|
|
20230912,170100,2192038430,3195,3195,3195,3195,0
|
|
20230912,170000,2192038430,3195,3195,3195,3195,0
|
|
20230912,165900,2192038430,3195,3195,3195,3195,0
|
|
20230912,165800,2192038430,3195,3195,3195,3195,0
|
|
20230912,165700,2192038430,3195,3195,3195,3195,0
|
|
20230912,165600,2192038430,3195,3195,3195,3195,0
|
|
20230912,165500,2192038430,3195,3195,3195,3195,0
|
|
20230912,165400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,165300,2192038430,3195,3195,3195,3195,0
|
|
20230912,165200,2192038430,3195,3195,3195,3195,0
|
|
20230912,165100,2192038430,3195,3195,3195,3195,0
|
|
20230912,165000,2192038430,3195,3195,3195,3195,0
|
|
20230912,164900,2192038430,3195,3195,3195,3195,0
|
|
20230912,164800,2192038430,3195,3195,3195,3195,0
|
|
20230912,164700,2192038430,3195,3195,3195,3195,0
|
|
20230912,164600,2192038430,3195,3195,3195,3195,0
|
|
20230912,164500,2192038430,3195,3195,3195,3195,0
|
|
20230912,164400,2192038430,3195,3195,3195,3195,0
|
|
20230912,164300,2192038430,3195,3195,3195,3195,0
|
|
20230912,164200,2192038430,3195,3195,3195,3195,0
|
|
20230912,164100,2192038430,3195,3195,3195,3195,0
|
|
20230912,164000,2192038430,3195,3195,3195,3195,0
|
|
20230912,163900,2192038430,3195,3195,3195,3195,0
|
|
20230912,163800,2192038430,3195,3195,3195,3195,0
|
|
20230912,163700,2192038430,3195,3195,3195,3195,0
|
|
20230912,163600,2192038430,3195,3195,3195,3195,0
|
|
20230912,163500,2192038430,3195,3195,3195,3195,0
|
|
20230912,163400,2192038430,3195,3195,3195,3195,0
|
|
20230912,163300,2192038430,3195,3195,3195,3195,0
|
|
20230912,163200,2192038430,3195,3195,3195,3195,0
|
|
20230912,163100,2192038430,3195,3195,3195,3195,0
|
|
20230912,163000,2192038430,3195,3195,3195,3195,0
|
|
20230912,162900,2192038430,3195,3195,3195,3195,0
|
|
20230912,162800,2192038430,3195,3195,3195,3195,0
|
|
20230912,162700,2192038430,3195,3195,3195,3195,0
|
|
20230912,162600,2192038430,3195,3195,3195,3195,0
|
|
20230912,162500,2192038430,3195,3195,3195,3195,0
|
|
20230912,162400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,162300,2192038430,3195,3195,3195,3195,0
|
|
20230912,162200,2192038430,3195,3195,3195,3195,0
|
|
20230912,162100,2192038430,3195,3195,3195,3195,0
|
|
20230912,162000,2192038430,3195,3195,3195,3195,0
|
|
20230912,161900,2192038430,3195,3195,3195,3195,0
|
|
20230912,161800,2192038430,3195,3195,3195,3195,0
|
|
20230912,161700,2192038430,3195,3195,3195,3195,0
|
|
20230912,161600,2192038430,3195,3195,3195,3195,0
|
|
20230912,161500,2192038430,3195,3195,3195,3195,0
|
|
20230912,161400,2192038430,3195,3195,3195,3195,0
|
|
20230912,161300,2192038430,3195,3195,3195,3195,0
|
|
20230912,161200,2192038430,3195,3195,3195,3195,0
|
|
20230912,161100,2192038430,3195,3195,3195,3195,0
|
|
20230912,161000,2192038430,3195,3195,3195,3195,0
|
|
20230912,160900,2192038430,3195,3195,3195,3195,0
|
|
20230912,160800,2192038430,3195,3195,3195,3195,0
|
|
20230912,160700,2192038430,3195,3195,3195,3195,0
|
|
20230912,160600,2192038430,3195,3195,3195,3195,0
|
|
20230912,160500,2192038430,3195,3195,3195,3195,0
|
|
20230912,160400,2192038430,3195,3195,3195,3195,0
|
|
20230912,160300,2192038430,3195,3195,3195,3195,0
|
|
20230912,160200,2192038430,3195,3195,3195,3195,0
|
|
20230912,160100,2192038430,3195,3195,3195,3195,0
|
|
20230912,160000,2192038430,3195,3195,3195,3195,0
|
|
20230912,155900,2192038430,3195,3195,3195,3195,0
|
|
20230912,155800,2192038430,3195,3195,3195,3195,0
|
|
20230912,155700,2192038430,3195,3195,3195,3195,0
|
|
20230912,155600,2192038430,3195,3195,3195,3195,0
|
|
20230912,155500,2192038430,3195,3195,3195,3195,0
|
|
20230912,155400,2192038430,3195,3195,3195,3195,4470
|
|
20230912,155300,2192038430,3195,3195,3195,3195,0
|
|
20230912,155200,2192038430,3195,3195,3195,3195,0
|
|
20230912,155100,2192038430,3195,3195,3195,3195,0
|
|
20230912,155000,2192038430,3195,3195,3195,3195,0
|
|
20230912,154900,2192038430,3195,3195,3195,3195,0
|
|
20230912,154800,2192038430,3195,3195,3195,3195,0
|
|
20230912,154700,2192038430,3195,3195,3195,3195,0
|
|
20230912,154600,2192038430,3195,3195,3195,3195,0
|
|
20230912,154500,2192038430,3195,3195,3195,3195,0
|
|
20230912,154400,2192038430,3195,3195,3195,3195,0
|
|
20230912,154300,2192038430,3195,3195,3195,3195,0
|
|
20230912,154200,2192038430,3195,3195,3195,3195,0
|
|
20230912,154100,2192038430,3195,3195,3195,3195,0
|
|
20230912,154000,2192038430,3195,3195,3195,3195,0
|
|
20230912,153900,2192038430,3195,3195,3195,3195,0
|
|
20230912,153800,2192038430,3195,3195,3195,3195,0
|
|
20230912,153700,2192038430,3195,3195,3195,3195,0
|
|
20230912,153600,2192038430,3195,3195,3195,3195,0
|
|
20230912,153500,2192038430,3195,3195,3195,3195,0
|
|
20230912,153400,2192038430,3195,3195,3195,3195,0
|
|
20230912,153300,2192038430,3195,3195,3195,3195,0
|
|
20230912,153200,2192038430,3195,3195,3195,3195,0
|
|
20230912,153100,2192038430,3195,3195,3195,3195,0
|
|
20230912,153000,2192038430,3195,3195,3195,3195,4470
|
|
20230912,152900,2177756780,3195,3195,3195,3195,0
|
|
20230912,152800,2177756780,3195,3195,3195,3195,0
|
|
20230912,152700,2177756780,3195,3195,3195,3195,0
|
|
20230912,152600,2177756780,3195,3195,3195,3195,0
|
|
20230912,152500,2177756780,3195,3195,3195,3195,0
|
|
20230912,152400,2177756780,3195,3195,3195,3195,0
|
|
20230912,152300,2177756780,3195,3195,3195,3195,0
|
|
20230912,152200,2177756780,3195,3195,3195,3195,0
|
|
20230912,152100,2177756780,3195,3195,3195,3195,0
|
|
20230912,152000,2177756780,3195,3195,3195,3195,0
|
|
20230912,151900,2177756780,3195,3185,3195,3180,1148
|
|
20230912,151800,2174094520,3185,3190,3190,3185,127
|
|
20230912,151700,2173689920,3190,3195,3195,3190,107
|
|
20230912,151600,2173348395,3200,3170,3200,3170,5671
|
|
20230912,151500,2155250090,3175,3170,3175,3170,805
|
|
20230912,151400,2152695740,3175,3175,3175,3175,213
|
|
20230912,151300,2152019465,3175,3175,3180,3175,623
|
|
20230912,151200,2150041435,3175,3170,3175,3170,260
|
|
20230912,151100,2149215965,3175,3165,3175,3165,495
|
|
20230912,151000,2147645540,3165,3165,3170,3165,2287
|
|
20230912,150900,2140402175,3165,3170,3170,3165,4908
|
|
20230912,150800,2124849260,3175,3170,3180,3170,763
|
|
20230912,150700,2122429525,3175,3170,3175,3170,1233
|
|
20230912,150600,2118519460,3175,3170,3175,3170,78
|
|
20230912,150500,2118271940,3175,3170,3175,3170,144
|
|
20230912,150400,2117815455,3170,3170,3170,3170,579
|
|
20230912,150300,2115980025,3175,3175,3175,3175,2254
|
|
20230912,150200,2108823575,3180,3175,3180,3175,43
|
|
20230912,150100,2108686870,3175,3180,3180,3175,163
|
|
20230912,150000,2108168670,3180,3180,3180,3180,25
|
|
20230912,145900,2108089170,3180,3180,3180,3180,63
|
|
20230912,145800,2107888830,3180,3180,3180,3180,70
|
|
20230912,145700,2107666230,3180,3185,3185,3180,287
|
|
20230912,145600,2106752565,3180,3180,3180,3180,273
|
|
20230912,145500,2105884425,3180,3180,3180,3180,140
|
|
20230912,145400,2105439225,3180,3185,3185,3180,624
|
|
20230912,145300,2103454785,3180,3175,3180,3175,1240
|
|
20230912,145200,2099517685,3175,3180,3180,3175,493
|
|
20230912,145100,2097949975,3180,3180,3180,3180,2
|
|
20230912,145000,2097943615,3180,3180,3180,3180,204
|
|
20230912,144900,2097294895,3180,3180,3180,3180,3
|
|
20230912,144800,2097285355,3180,3180,3180,3180,945
|
|
20230912,144700,2094280255,3180,3180,3180,3180,0
|
|
20230912,144600,2094280255,3180,3175,3180,3175,41
|
|
20230912,144500,2094150075,3175,3175,3175,3175,2
|
|
20230912,144400,2094143725,3180,3180,3180,3180,43
|
|
20230912,144300,2094006985,3185,3180,3185,3180,27
|
|
20230912,144200,2093921055,3180,3185,3185,3180,276
|
|
20230912,144100,2093043340,3180,3180,3180,3180,79
|
|
20230912,144000,2092792120,3185,3185,3185,3185,1001
|
|
20230912,143900,2089603935,3185,3185,3185,3185,74
|
|
20230912,143800,2089368245,3185,3185,3185,3185,1
|
|
20230912,143700,2089365060,3180,3180,3180,3180,0
|
|
20230912,143600,2089365060,3180,3180,3180,3180,0
|
|
20230912,143500,2089365060,3180,3180,3180,3180,25
|
|
20230912,143400,2089285560,3175,3175,3175,3175,21
|
|
20230912,143300,2089218885,3180,3175,3180,3175,6725
|
|
20230912,143200,2067834400,3175,3175,3175,3175,200
|
|
20230912,143100,2067199400,3175,3170,3175,3170,3360
|
|
20230912,143000,2056531820,3170,3165,3170,3165,75
|
|
20230912,142900,2056294420,3165,3165,3165,3165,295
|
|
20230912,142800,2055360745,3165,3165,3165,3165,0
|
|
20230912,142700,2055360745,3165,3165,3165,3165,20
|
|
20230912,142600,2055297445,3165,3185,3185,3165,15190
|
|
20230912,142500,2007020575,3195,3195,3195,3195,0
|
|
20230912,142400,2007020575,3195,3195,3195,3185,1202
|
|
20230912,142300,2003189490,3190,3185,3190,3185,477
|
|
20230912,142200,2001667980,3185,3190,3190,3185,72
|
|
20230912,142100,2001438330,3185,3185,3185,3185,23
|
|
20230912,142000,2001365075,3190,3190,3190,3190,76
|
|
20230912,141900,2001122635,3190,3185,3190,3185,552
|
|
20230912,141800,1999361955,3185,3190,3190,3185,79
|
|
20230912,141700,1999109975,3185,3195,3195,3185,872
|
|
20230912,141600,1996327655,3195,3185,3195,3185,1221
|
|
20230912,141500,1992438760,3190,3195,3195,3190,12
|
|
20230912,141400,1992400475,3190,3190,3190,3190,158
|
|
20230912,141300,1991896455,3190,3190,3190,3190,1
|
|
20230912,141200,1991893265,3190,3185,3190,3185,4251
|
|
20230912,141100,1978338065,3185,3190,3190,3185,4386
|
|
20230912,141000,1964346730,3195,3195,3195,3195,0
|
|
20230912,140900,1964346730,3195,3195,3195,3195,0
|
|
20230912,140800,1964346730,3195,3195,3195,3195,300
|
|
20230912,140700,1963388230,3190,3190,3190,3190,249
|
|
20230912,140600,1962593920,3190,3190,3190,3190,0
|
|
20230912,140500,1962593920,3190,3195,3195,3190,3649
|
|
20230912,140400,1950952765,3195,3195,3195,3195,179
|
|
20230912,140300,1950380860,3195,3195,3195,3195,2499
|
|
20230912,140200,1942396555,3195,3195,3195,3195,121
|
|
20230912,140100,1942009960,3195,3195,3195,3195,333
|
|
20230912,140000,1940946025,3195,3195,3195,3195,200
|
|
20230912,135900,1940307025,3205,3200,3215,3195,903
|
|
20230912,135800,1937418610,3200,3200,3215,3200,748
|
|
20230912,135700,1935021115,3205,3205,3205,3205,747
|
|
20230912,135600,1932626980,3205,3215,3215,3205,3114
|
|
20230912,135500,1922631905,3215,3205,3215,3205,1574
|
|
20230912,135400,1917579445,3205,3210,3210,3205,1822
|
|
20230912,135300,1911731350,3210,3210,3210,3210,1
|
|
20230912,135200,1911728140,3210,3210,3210,3210,42
|
|
20230912,135100,1911593320,3210,3210,3210,3210,8
|
|
20230912,135000,1911567640,3210,3210,3210,3210,657
|
|
20230912,134900,1909458670,3210,3210,3210,3210,41
|
|
20230912,134800,1909327060,3205,3205,3205,3205,93
|
|
20230912,134700,1909028995,3205,3205,3205,3205,1575
|
|
20230912,134600,1903981120,3205,3205,3205,3205,0
|
|
20230912,134500,1903981120,3205,3205,3205,3205,0
|
|
20230912,134400,1903981120,3205,3205,3205,3205,744
|
|
20230912,134300,1901596600,3220,3220,3220,3220,4
|
|
20230912,134200,1901583720,3220,3220,3220,3220,10
|
|
20230912,134100,1901551520,3220,3220,3220,3220,5
|
|
20230912,134000,1901535420,3220,3220,3220,3220,0
|
|
20230912,133900,1901535420,3220,3205,3220,3205,247
|
|
20230912,133800,1900740785,3200,3200,3200,3200,1126
|
|
20230912,133700,1897137585,3200,3200,3205,3200,630
|
|
20230912,133600,1895121215,3200,3200,3200,3200,211
|
|
20230912,133500,1894446015,3220,3220,3220,3220,43
|
|
20230912,133400,1894307555,3220,3220,3220,3205,96
|
|
20230912,133300,1893999815,3200,3210,3210,3200,4659
|
|
20230912,133200,1879076595,3205,3220,3230,3205,7719
|
|
20230912,133100,1854285530,3225,3225,3225,3225,25
|
|
20230912,133000,1854204905,3230,3230,3230,3230,30
|
|
20230912,132900,1854108005,3220,3220,3220,3220,690
|
|
20230912,132800,1851886205,3220,3220,3220,3220,31
|
|
20230912,132700,1851786385,3220,3220,3220,3220,0
|
|
20230912,132600,1851786385,3220,3220,3220,3220,0
|
|
20230912,132500,1851786385,3220,3215,3220,3215,268
|
|
20230912,132400,1850924135,3215,3215,3215,3215,309
|
|
20230912,132300,1849930700,3215,3220,3220,3215,3772
|
|
20230912,132200,1837799945,3220,3225,3225,3220,384
|
|
20230912,132100,1836563460,3230,3225,3230,3225,18
|
|
20230912,132000,1836505400,3225,3225,3230,3225,452
|
|
20230912,131900,1835047650,3225,3230,3230,3225,859
|
|
20230912,131800,1832273375,3225,3225,3225,3225,21
|
|
20230912,131700,1832205650,3225,3225,3225,3225,85
|
|
20230912,131600,1831931525,3230,3225,3230,3225,173
|
|
20230912,131500,1831373175,3230,3230,3230,3230,1072
|
|
20230912,131400,1827910615,3230,3225,3230,3220,1216
|
|
20230912,131300,1823992975,3230,3225,3230,3225,1097
|
|
20230912,131200,1820449955,3220,3225,3225,3220,5
|
|
20230912,131100,1820433835,3225,3225,3230,3225,40
|
|
20230912,131000,1820304830,3230,3230,3230,3230,0
|
|
20230912,130900,1820304830,3230,3225,3230,3225,494
|
|
20230912,130800,1818711665,3230,3240,3240,3225,674
|
|
20230912,130700,1816536930,3240,3240,3240,3240,1
|
|
20230912,130600,1816533690,3235,3235,3235,3235,606
|
|
20230912,130500,1814573280,3235,3235,3235,3235,259
|
|
20230912,130400,1813735415,3235,3235,3235,3235,15
|
|
20230912,130300,1813686890,3235,3240,3240,3235,1508
|
|
20230912,130200,1808803075,3240,3240,3240,3240,161
|
|
20230912,130100,1808281435,3240,3235,3240,3235,311
|
|
20230912,130000,1807274035,3240,3240,3245,3235,1074
|
|
20230912,125900,1803794265,3240,3240,3245,3240,202
|
|
20230912,125800,1803139780,3240,3245,3245,3240,429
|
|
20230912,125700,1801748245,3240,3240,3240,3235,1889
|
|
20230912,125600,1795634185,3240,3240,3240,3240,624
|
|
20230912,125500,1793612425,3235,3235,3235,3220,1685
|
|
20230912,125400,1788166190,3235,3225,3235,3215,3268
|
|
20230912,125300,1777643945,3230,3230,3235,3225,1303
|
|
20230912,125200,1773436315,3215,3225,3225,3215,5179
|
|
20230912,125100,1756754140,3235,3230,3240,3225,4217
|
|
20230912,125000,1743146165,3230,3240,3240,3230,1265
|
|
20230912,124900,1739055245,3240,3240,3240,3240,1320
|
|
20230912,124800,1734778445,3240,3235,3240,3230,998
|
|
20230912,124700,1731545845,3225,3240,3240,3225,1197
|
|
20230912,124600,1727682565,3245,3245,3250,3215,5771
|
|
20230912,124500,1709060875,3250,3215,3250,3210,9651
|
|
20230912,124400,1677878020,3215,3260,3260,3215,22190
|
|
20230912,124300,1606208205,3240,3275,3275,3225,39218
|
|
20230912,124200,1479237880,3260,3270,3360,3245,129212
|
|
20230912,124100,1051541970,3270,3250,3270,3250,13960
|
|
20230912,124000,1006062715,3255,3235,3260,3235,16876
|
|
20230912,123900,951227055,3230,3220,3230,3210,6056
|
|
20230912,123800,931775765,3210,3210,3210,3210,0
|
|
20230912,123700,931775765,3210,3245,3245,3210,263
|
|
20230912,123600,930924915,3225,3215,3245,3215,17269
|
|
20230912,123500,875211405,3215,3205,3215,3205,9821
|
|
20230912,123400,843704055,3195,3195,3195,3195,9
|
|
20230912,123300,843675300,3205,3200,3205,3200,179
|
|
20230912,123200,843102380,3200,3200,3200,3200,111
|
|
20230912,123100,842747180,3195,3200,3200,3195,542
|
|
20230912,123000,841013610,3195,3195,3195,3195,0
|
|
20230912,122900,841013610,3195,3195,3195,3195,0
|
|
20230912,122800,841013610,3195,3195,3195,3195,20
|
|
20230912,122700,840949710,3195,3195,3195,3195,20
|
|
20230912,122600,840885810,3190,3200,3200,3190,277
|
|
20230912,122500,840001180,3200,3200,3200,3200,2000
|
|
20230912,122400,833601180,3200,3200,3200,3200,0
|
|
20230912,122300,833601180,3200,3200,3200,3200,483
|
|
20230912,122200,832055580,3205,3195,3205,3195,5000
|
|
20230912,122100,816032775,3200,3180,3200,3180,5002
|
|
20230912,122000,800046085,3180,3180,3180,3180,56
|
|
20230912,121900,799868005,3180,3180,3180,3180,16
|
|
20230912,121800,799817125,3185,3185,3185,3185,426
|
|
20230912,121700,798460315,3185,3185,3185,3185,24
|
|
20230912,121600,798383875,3185,3180,3185,3180,657
|
|
20230912,121500,796291545,3180,3180,3180,3180,22
|
|
20230912,121400,796221585,3180,3180,3180,3180,50
|
|
20230912,121300,796062585,3180,3180,3180,3180,554
|
|
20230912,121200,794300865,3180,3180,3180,3180,834
|
|
20230912,121100,791648745,3180,3180,3180,3180,113
|
|
20230912,121000,791289405,3180,3180,3180,3180,701
|
|
20230912,120900,789060225,3180,3180,3180,3180,70
|
|
20230912,120800,788837625,3185,3185,3185,3185,1337
|
|
20230912,120700,784579280,3185,3185,3185,3185,0
|
|
20230912,120600,784579280,3185,3185,3185,3185,0
|
|
20230912,120500,784579280,3185,3185,3185,3185,22
|
|
20230912,120400,784509210,3185,3185,3185,3185,32
|
|
20230912,120300,784407290,3185,3185,3185,3185,24
|
|
20230912,120200,784330850,3185,3190,3190,3185,302
|
|
20230912,120100,783368480,3190,3185,3190,3185,321
|
|
20230912,120000,782346090,3185,3185,3185,3185,20
|
|
20230912,115900,782282390,3185,3185,3185,3185,286
|
|
20230912,115800,781371480,3190,3190,3190,3190,0
|
|
20230912,115700,781371480,3190,3190,3190,3190,0
|
|
20230912,115600,781371480,3190,3190,3190,3190,0
|
|
20230912,115500,781371480,3190,3190,3190,3190,300
|
|
20230912,115400,780414480,3195,3195,3195,3195,0
|
|
20230912,115300,780414480,3195,3195,3195,3195,0
|
|
20230912,115200,780414480,3195,3195,3195,3195,1
|
|
20230912,115100,780411285,3190,3190,3190,3190,0
|
|
20230912,115000,780411285,3190,3190,3190,3190,0
|
|
20230912,114900,780411285,3190,3190,3190,3190,40
|
|
20230912,114800,780283685,3190,3190,3190,3190,0
|
|
20230912,114700,780283685,3190,3195,3195,3190,225
|
|
20230912,114600,779565930,3195,3195,3195,3195,0
|
|
20230912,114500,779565930,3195,3195,3195,3195,1000
|
|
20230912,114400,776370930,3195,3195,3195,3195,101
|
|
20230912,114300,776048235,3195,3195,3195,3195,0
|
|
20230912,114200,776048235,3195,3195,3195,3195,148
|
|
20230912,114100,775575375,3200,3200,3200,3200,0
|
|
20230912,114000,775575375,3200,3200,3200,3200,27
|
|
20230912,113900,775488975,3200,3200,3200,3200,18
|
|
20230912,113800,775431375,3200,3195,3200,3195,45
|
|
20230912,113700,775287525,3190,3195,3195,3190,7958
|
|
20230912,113600,749864085,3205,3205,3205,3205,0
|
|
20230912,113500,749864085,3205,3205,3205,3205,24
|
|
20230912,113400,749787165,3195,3195,3195,3195,573
|
|
20230912,113300,747956430,3195,3200,3200,3195,9985
|
|
20230912,113200,716007795,3205,3205,3205,3205,0
|
|
20230912,113100,716007795,3205,3205,3205,3205,123
|
|
20230912,113000,715613580,3205,3205,3205,3205,445
|
|
20230912,112900,714187355,3205,3205,3205,3205,0
|
|
20230912,112800,714187355,3205,3205,3205,3205,807
|
|
20230912,112700,711600920,3205,3205,3205,3205,0
|
|
20230912,112600,711600920,3205,3205,3205,3205,41
|
|
20230912,112500,711469515,3205,3205,3205,3205,12
|
|
20230912,112400,711431055,3210,3210,3210,3210,37
|
|
20230912,112300,711312285,3210,3210,3210,3210,29
|
|
20230912,112200,711219195,3210,3210,3210,3210,158
|
|
20230912,112100,710712015,3205,3205,3205,3200,906
|
|
20230912,112000,707808780,3205,3205,3205,3200,1500
|
|
20230912,111900,703002280,3205,3210,3210,3205,1548
|
|
20230912,111800,698040855,3210,3205,3210,3205,631
|
|
20230912,111700,696016935,3205,3205,3205,3205,0
|
|
20230912,111600,696016935,3205,3205,3205,3205,705
|
|
20230912,111500,693757410,3210,3200,3210,3200,621
|
|
20230912,111400,691767200,3200,3210,3215,3200,2038
|
|
20230912,111300,685245465,3210,3205,3220,3195,8532
|
|
20230912,111200,657893260,3205,3195,3205,3195,21755
|
|
20230912,111100,588292530,3195,3185,3195,3185,3520
|
|
20230912,111000,577051060,3190,3190,3190,3190,51
|
|
20230912,110900,576888370,3190,3180,3190,3180,3
|
|
20230912,110800,576878815,3170,3175,3175,3170,2829
|
|
20230912,110700,567904485,3175,3170,3175,3170,41
|
|
20230912,110600,567774510,3170,3170,3170,3170,1
|
|
20230912,110500,567771340,3165,3165,3165,3165,0
|
|
20230912,110400,567771340,3165,3180,3180,3165,5072
|
|
20230912,110300,551688730,3190,3190,3190,3190,0
|
|
20230912,110200,551688730,3190,3190,3190,3190,1615
|
|
20230912,110100,546536880,3190,3190,3190,3190,0
|
|
20230912,110000,546536880,3190,3190,3190,3190,0
|
|
20230912,105900,546536880,3190,3190,3190,3190,822
|
|
20230912,105800,543914700,3190,3190,3190,3190,4
|
|
20230912,105700,543901940,3175,3180,3180,3175,3000
|
|
20230912,105600,534371970,3190,3190,3190,3190,0
|
|
20230912,105500,534371970,3190,3190,3190,3190,1000
|
|
20230912,105400,531181970,3190,3190,3190,3190,0
|
|
20230912,105300,531181970,3190,3190,3190,3190,7
|
|
20230912,105200,531159640,3190,3190,3190,3190,0
|
|
20230912,105100,531159640,3190,3190,3190,3190,1
|
|
20230912,105000,531156450,3185,3185,3185,3185,1002
|
|
20230912,104900,527965080,3190,3190,3190,3190,869
|
|
20230912,104800,525192970,3190,3185,3190,3185,3746
|
|
20230912,104700,513243330,3185,3185,3185,3185,5
|
|
20230912,104600,513227405,3185,3185,3185,3185,3411
|
|
20230912,104500,502363370,3180,3185,3185,3175,1634
|
|
20230912,104400,497169080,3185,3185,3185,3185,350
|
|
20230912,104300,496054330,3185,3185,3185,3185,4995
|
|
20230912,104200,480145255,3185,3185,3185,3185,885
|
|
20230912,104100,477326530,3185,3185,3185,3185,1
|
|
20230912,104000,477323345,3185,3185,3185,3185,0
|
|
20230912,103900,477323345,3185,3185,3185,3185,18
|
|
20230912,103800,477266015,3185,3185,3185,3185,2030
|
|
20230912,103700,470800465,3180,3180,3180,3180,0
|
|
20230912,103600,470800465,3180,3180,3180,3180,74
|
|
20230912,103500,470565145,3180,3180,3180,3180,118
|
|
20230912,103400,470189905,3185,3180,3185,3180,1208
|
|
20230912,103300,466348460,3180,3180,3180,3180,4500
|
|
20230912,103200,452038460,3185,3185,3185,3185,3
|
|
20230912,103100,452028905,3185,3185,3185,3185,0
|
|
20230912,103000,452028905,3185,3185,3185,3185,5
|
|
20230912,102900,452012980,3185,3185,3185,3185,156
|
|
20230912,102800,451516120,3185,3175,3185,3175,301
|
|
20230912,102700,450560435,3175,3175,3175,3175,1
|
|
20230912,102600,450557260,3185,3185,3185,3185,5
|
|
20230912,102500,450541335,3190,3190,3190,3190,0
|
|
20230912,102400,450541335,3190,3190,3190,3190,421
|
|
20230912,102300,449198345,3190,3190,3190,3190,5779
|
|
20230912,102200,430763335,3190,3180,3190,3180,2267
|
|
20230912,102100,423548155,3180,3175,3180,3175,500
|
|
20230912,102000,421958165,3180,3180,3180,3180,1000
|
|
20230912,101900,418778165,3180,3180,3180,3180,1501
|
|
20230912,101800,414004985,3170,3170,3170,3170,0
|
|
20230912,101700,414004985,3170,3170,3170,3170,212
|
|
20230912,101600,413332945,3170,3170,3170,3170,661
|
|
20230912,101500,411237575,3170,3180,3180,3170,18
|
|
20230912,101400,411180385,3180,3180,3180,3180,5
|
|
20230912,101300,411164485,3180,3180,3180,3180,0
|
|
20230912,101200,411164485,3180,3180,3180,3180,0
|
|
20230912,101100,411164485,3180,3180,3180,3180,2
|
|
20230912,101000,411158125,3170,3170,3180,3170,3270
|
|
20230912,100900,400769725,3170,3170,3170,3170,42
|
|
20230912,100800,400636585,3180,3175,3180,3170,3974
|
|
20230912,100700,388027725,3180,3180,3180,3180,3566
|
|
20230912,100600,376687845,3185,3190,3190,3185,1432
|
|
20230912,100500,372125070,3185,3190,3190,3185,4784
|
|
20230912,100400,356871445,3190,3195,3195,3190,1035
|
|
20230912,100300,353569695,3195,3195,3195,3195,0
|
|
20230912,100200,353569695,3195,3190,3200,3190,2189
|
|
20230912,100100,346574655,3200,3195,3200,3195,399
|
|
20230912,100000,345299695,3195,3195,3195,3195,120
|
|
20230912,095900,344916295,3195,3195,3195,3195,52
|
|
20230912,095800,344750155,3195,3195,3195,3195,0
|
|
20230912,095700,344750155,3195,3195,3195,3195,1289
|
|
20230912,095600,340631800,3195,3195,3195,3195,0
|
|
20230912,095500,340631800,3195,3180,3195,3180,280
|
|
20230912,095400,339738700,3180,3185,3185,3180,40
|
|
20230912,095300,339611495,3180,3180,3180,3180,5
|
|
20230912,095200,339595595,3180,3185,3190,3180,1398
|
|
20230912,095100,335143335,3195,3190,3195,3190,272
|
|
20230912,095000,334274305,3185,3185,3185,3185,45
|
|
20230912,094900,334130980,3195,3195,3195,3195,512
|
|
20230912,094800,332495140,3195,3195,3195,3195,0
|
|
20230912,094700,332495140,3195,3195,3195,3195,0
|
|
20230912,094600,332495140,3195,3195,3195,3195,0
|
|
20230912,094500,332495140,3195,3195,3195,3195,2
|
|
20230912,094400,332488750,3185,3185,3185,3180,2031
|
|
20230912,094300,326020110,3185,3185,3185,3185,20
|
|
20230912,094200,325956410,3185,3185,3185,3185,20
|
|
20230912,094100,325892710,3185,3185,3185,3185,28
|
|
20230912,094000,325803530,3200,3200,3200,3200,502
|
|
20230912,093900,324197130,3200,3200,3200,3200,0
|
|
20230912,093800,324197130,3200,3190,3205,3190,6005
|
|
20230912,093700,304991985,3190,3190,3190,3190,0
|
|
20230912,093600,304991985,3190,3195,3195,3180,1698
|
|
20230912,093500,299591590,3180,3180,3180,3180,40
|
|
20230912,093400,299464390,3180,3200,3200,3180,22
|
|
20230912,093300,299394390,3190,3200,3200,3190,2211
|
|
20230912,093200,292341190,3200,3200,3205,3200,887
|
|
20230912,093100,289501940,3200,3195,3200,3195,12693
|
|
20230912,093000,248895275,3195,3195,3195,3195,468
|
|
20230912,092900,247400015,3190,3195,3195,3190,317
|
|
20230912,092800,246387350,3195,3195,3195,3195,297
|
|
20230912,092700,245438435,3195,3195,3195,3195,1051
|
|
20230912,092600,242080490,3190,3185,3190,3185,7491
|
|
20230912,092500,218194555,3185,3180,3185,3175,794
|
|
20230912,092400,215669195,3175,3180,3180,3175,321
|
|
20230912,092300,214649915,3180,3180,3180,3180,1410
|
|
20230912,092200,210166115,3185,3185,3185,3185,837
|
|
20230912,092100,207500270,3190,3200,3200,3190,6742
|
|
20230912,092000,185971740,3195,3200,3200,3195,483
|
|
20230912,091900,184426145,3200,3195,3200,3195,918
|
|
20230912,091800,181492270,3195,3195,3195,3195,454
|
|
20230912,091700,180041740,3195,3195,3195,3195,1100
|
|
20230912,091600,176527240,3195,3195,3195,3195,121
|
|
20230912,091500,176140645,3200,3200,3200,3200,587
|
|
20230912,091400,174262245,3205,3205,3205,3205,2504
|
|
20230912,091300,166236925,3200,3195,3200,3195,3933
|
|
20230912,091200,153660910,3195,3190,3195,3190,628
|
|
20230912,091100,151654695,3190,3190,3190,3190,202
|
|
20230912,091000,151010315,3190,3200,3200,3185,1422
|
|
20230912,090900,146472635,3200,3205,3205,3200,5195
|
|
20230912,090800,129824670,3205,3195,3205,3195,7146
|
|
20230912,090700,106973855,3195,3200,3205,3195,889
|
|
20230912,090600,104128605,3200,3190,3205,3185,9953
|
|
20230912,090500,72298765,3190,3180,3190,3170,4828
|
|
20230912,090400,56913495,3170,3170,3190,3170,5128
|
|
20230912,090300,40621540,3170,3155,3170,3155,3242
|
|
20230912,090200,30366695,3155,3165,3165,3155,470
|
|
20230912,090100,28880865,3165,3155,3170,3155,4766
|
|
20230912,090000,13804250,3155,3160,3160,3135,4375
|