603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,185900,1371627900,3260,3260,3260,3260,0
|
|
20230912,185800,1371627900,3260,3260,3260,3260,0
|
|
20230912,185700,1371627900,3260,3260,3260,3260,0
|
|
20230912,185600,1371627900,3260,3260,3260,3260,0
|
|
20230912,185500,1371627900,3260,3260,3260,3260,0
|
|
20230912,185400,1371627900,3260,3260,3260,3260,0
|
|
20230912,185300,1371627900,3260,3260,3260,3260,0
|
|
20230912,185200,1371627900,3260,3260,3260,3260,0
|
|
20230912,185100,1371627900,3260,3260,3260,3260,0
|
|
20230912,185000,1371627900,3260,3260,3260,3260,0
|
|
20230912,184900,1371627900,3260,3260,3260,3260,0
|
|
20230912,184800,1371627900,3260,3260,3260,3260,0
|
|
20230912,184700,1371627900,3260,3260,3260,3260,0
|
|
20230912,184600,1371627900,3260,3260,3260,3260,0
|
|
20230912,184500,1371627900,3260,3260,3260,3260,0
|
|
20230912,184400,1371627900,3260,3260,3260,3260,0
|
|
20230912,184300,1371627900,3260,3260,3260,3260,0
|
|
20230912,184200,1371627900,3260,3260,3260,3260,0
|
|
20230912,184100,1371627900,3260,3260,3260,3260,0
|
|
20230912,184000,1371627900,3260,3260,3260,3260,0
|
|
20230912,183900,1371627900,3260,3260,3260,3260,0
|
|
20230912,183800,1371627900,3260,3260,3260,3260,0
|
|
20230912,183700,1371627900,3260,3260,3260,3260,0
|
|
20230912,183600,1371627900,3260,3260,3260,3260,0
|
|
20230912,183500,1371627900,3260,3260,3260,3260,0
|
|
20230912,183400,1371627900,3260,3260,3260,3260,0
|
|
20230912,183300,1371627900,3260,3260,3260,3260,0
|
|
20230912,183200,1371627900,3260,3260,3260,3260,0
|
|
20230912,183100,1371627900,3260,3260,3260,3260,0
|
|
20230912,183000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,182900,1371627900,3260,3260,3260,3260,0
|
|
20230912,182800,1371627900,3260,3260,3260,3260,0
|
|
20230912,182700,1371627900,3260,3260,3260,3260,0
|
|
20230912,182600,1371627900,3260,3260,3260,3260,0
|
|
20230912,182500,1371627900,3260,3260,3260,3260,0
|
|
20230912,182400,1371627900,3260,3260,3260,3260,0
|
|
20230912,182300,1371627900,3260,3260,3260,3260,0
|
|
20230912,182200,1371627900,3260,3260,3260,3260,0
|
|
20230912,182100,1371627900,3260,3260,3260,3260,0
|
|
20230912,182000,1371627900,3260,3260,3260,3260,0
|
|
20230912,181900,1371627900,3260,3260,3260,3260,0
|
|
20230912,181800,1371627900,3260,3260,3260,3260,0
|
|
20230912,181700,1371627900,3260,3260,3260,3260,0
|
|
20230912,181600,1371627900,3260,3260,3260,3260,0
|
|
20230912,181500,1371627900,3260,3260,3260,3260,0
|
|
20230912,181400,1371627900,3260,3260,3260,3260,0
|
|
20230912,181300,1371627900,3260,3260,3260,3260,0
|
|
20230912,181200,1371627900,3260,3260,3260,3260,0
|
|
20230912,181100,1371627900,3260,3260,3260,3260,0
|
|
20230912,181000,1371627900,3260,3260,3260,3260,0
|
|
20230912,180900,1371627900,3260,3260,3260,3260,0
|
|
20230912,180800,1371627900,3260,3260,3260,3260,0
|
|
20230912,180700,1371627900,3260,3260,3260,3260,0
|
|
20230912,180600,1371627900,3260,3260,3260,3260,0
|
|
20230912,180500,1371627900,3260,3260,3260,3260,0
|
|
20230912,180400,1371627900,3260,3260,3260,3260,0
|
|
20230912,180300,1371627900,3260,3260,3260,3260,0
|
|
20230912,180200,1371627900,3260,3260,3260,3260,0
|
|
20230912,180100,1371627900,3260,3260,3260,3260,0
|
|
20230912,180000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,175900,1371627900,3260,3260,3260,3260,0
|
|
20230912,175800,1371627900,3260,3260,3260,3260,0
|
|
20230912,175700,1371627900,3260,3260,3260,3260,0
|
|
20230912,175600,1371627900,3260,3260,3260,3260,0
|
|
20230912,175500,1371627900,3260,3260,3260,3260,0
|
|
20230912,175400,1371627900,3260,3260,3260,3260,0
|
|
20230912,175300,1371627900,3260,3260,3260,3260,0
|
|
20230912,175200,1371627900,3260,3260,3260,3260,0
|
|
20230912,175100,1371627900,3260,3260,3260,3260,0
|
|
20230912,175000,1371627900,3260,3260,3260,3260,0
|
|
20230912,174900,1371627900,3260,3260,3260,3260,0
|
|
20230912,174800,1371627900,3260,3260,3260,3260,0
|
|
20230912,174700,1371627900,3260,3260,3260,3260,0
|
|
20230912,174600,1371627900,3260,3260,3260,3260,0
|
|
20230912,174500,1371627900,3260,3260,3260,3260,0
|
|
20230912,174400,1371627900,3260,3260,3260,3260,0
|
|
20230912,174300,1371627900,3260,3260,3260,3260,0
|
|
20230912,174200,1371627900,3260,3260,3260,3260,0
|
|
20230912,174100,1371627900,3260,3260,3260,3260,0
|
|
20230912,174000,1371627900,3260,3260,3260,3260,0
|
|
20230912,173900,1371627900,3260,3260,3260,3260,0
|
|
20230912,173800,1371627900,3260,3260,3260,3260,0
|
|
20230912,173700,1371627900,3260,3260,3260,3260,0
|
|
20230912,173600,1371627900,3260,3260,3260,3260,0
|
|
20230912,173500,1371627900,3260,3260,3260,3260,0
|
|
20230912,173400,1371627900,3260,3260,3260,3260,0
|
|
20230912,173300,1371627900,3260,3260,3260,3260,0
|
|
20230912,173200,1371627900,3260,3260,3260,3260,0
|
|
20230912,173100,1371627900,3260,3260,3260,3260,0
|
|
20230912,173000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,172900,1371627900,3260,3260,3260,3260,0
|
|
20230912,172800,1371627900,3260,3260,3260,3260,0
|
|
20230912,172700,1371627900,3260,3260,3260,3260,0
|
|
20230912,172600,1371627900,3260,3260,3260,3260,0
|
|
20230912,172500,1371627900,3260,3260,3260,3260,0
|
|
20230912,172400,1371627900,3260,3260,3260,3260,0
|
|
20230912,172300,1371627900,3260,3260,3260,3260,0
|
|
20230912,172200,1371627900,3260,3260,3260,3260,0
|
|
20230912,172100,1371627900,3260,3260,3260,3260,0
|
|
20230912,172000,1371627900,3260,3260,3260,3260,0
|
|
20230912,171900,1371627900,3260,3260,3260,3260,0
|
|
20230912,171800,1371627900,3260,3260,3260,3260,0
|
|
20230912,171700,1371627900,3260,3260,3260,3260,0
|
|
20230912,171600,1371627900,3260,3260,3260,3260,0
|
|
20230912,171500,1371627900,3260,3260,3260,3260,0
|
|
20230912,171400,1371627900,3260,3260,3260,3260,0
|
|
20230912,171300,1371627900,3260,3260,3260,3260,0
|
|
20230912,171200,1371627900,3260,3260,3260,3260,0
|
|
20230912,171100,1371627900,3260,3260,3260,3260,0
|
|
20230912,171000,1371627900,3260,3260,3260,3260,0
|
|
20230912,170900,1371627900,3260,3260,3260,3260,0
|
|
20230912,170800,1371627900,3260,3260,3260,3260,0
|
|
20230912,170700,1371627900,3260,3260,3260,3260,0
|
|
20230912,170600,1371627900,3260,3260,3260,3260,0
|
|
20230912,170500,1371627900,3260,3260,3260,3260,0
|
|
20230912,170400,1371627900,3260,3260,3260,3260,0
|
|
20230912,170300,1371627900,3260,3260,3260,3260,0
|
|
20230912,170200,1371627900,3260,3260,3260,3260,0
|
|
20230912,170100,1371627900,3260,3260,3260,3260,0
|
|
20230912,170000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,165900,1371627900,3260,3260,3260,3260,0
|
|
20230912,165800,1371627900,3260,3260,3260,3260,0
|
|
20230912,165700,1371627900,3260,3260,3260,3260,0
|
|
20230912,165600,1371627900,3260,3260,3260,3260,0
|
|
20230912,165500,1371627900,3260,3260,3260,3260,0
|
|
20230912,165400,1371627900,3260,3260,3260,3260,0
|
|
20230912,165300,1371627900,3260,3260,3260,3260,0
|
|
20230912,165200,1371627900,3260,3260,3260,3260,0
|
|
20230912,165100,1371627900,3260,3260,3260,3260,0
|
|
20230912,165000,1371627900,3260,3260,3260,3260,0
|
|
20230912,164900,1371627900,3260,3260,3260,3260,0
|
|
20230912,164800,1371627900,3260,3260,3260,3260,0
|
|
20230912,164700,1371627900,3260,3260,3260,3260,0
|
|
20230912,164600,1371627900,3260,3260,3260,3260,0
|
|
20230912,164500,1371627900,3260,3260,3260,3260,0
|
|
20230912,164400,1371627900,3260,3260,3260,3260,0
|
|
20230912,164300,1371627900,3260,3260,3260,3260,0
|
|
20230912,164200,1371627900,3260,3260,3260,3260,0
|
|
20230912,164100,1371627900,3260,3260,3260,3260,0
|
|
20230912,164000,1371627900,3260,3260,3260,3260,0
|
|
20230912,163900,1371627900,3260,3260,3260,3260,0
|
|
20230912,163800,1371627900,3260,3260,3260,3260,0
|
|
20230912,163700,1371627900,3260,3260,3260,3260,0
|
|
20230912,163600,1371627900,3260,3260,3260,3260,0
|
|
20230912,163500,1371627900,3260,3260,3260,3260,0
|
|
20230912,163400,1371627900,3260,3260,3260,3260,0
|
|
20230912,163300,1371627900,3260,3260,3260,3260,0
|
|
20230912,163200,1371627900,3260,3260,3260,3260,0
|
|
20230912,163100,1371627900,3260,3260,3260,3260,0
|
|
20230912,163000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,162900,1371627900,3260,3260,3260,3260,0
|
|
20230912,162800,1371627900,3260,3260,3260,3260,0
|
|
20230912,162700,1371627900,3260,3260,3260,3260,0
|
|
20230912,162600,1371627900,3260,3260,3260,3260,0
|
|
20230912,162500,1371627900,3260,3260,3260,3260,0
|
|
20230912,162400,1371627900,3260,3260,3260,3260,0
|
|
20230912,162300,1371627900,3260,3260,3260,3260,0
|
|
20230912,162200,1371627900,3260,3260,3260,3260,0
|
|
20230912,162100,1371627900,3260,3260,3260,3260,0
|
|
20230912,162000,1371627900,3260,3260,3260,3260,0
|
|
20230912,161900,1371627900,3260,3260,3260,3260,0
|
|
20230912,161800,1371627900,3260,3260,3260,3260,0
|
|
20230912,161700,1371627900,3260,3260,3260,3260,0
|
|
20230912,161600,1371627900,3260,3260,3260,3260,0
|
|
20230912,161500,1371627900,3260,3260,3260,3260,0
|
|
20230912,161400,1371627900,3260,3260,3260,3260,0
|
|
20230912,161300,1371627900,3260,3260,3260,3260,0
|
|
20230912,161200,1371627900,3260,3260,3260,3260,0
|
|
20230912,161100,1371627900,3260,3260,3260,3260,0
|
|
20230912,161000,1371627900,3260,3260,3260,3260,0
|
|
20230912,160900,1371627900,3260,3260,3260,3260,0
|
|
20230912,160800,1371627900,3260,3260,3260,3260,0
|
|
20230912,160700,1371627900,3260,3260,3260,3260,0
|
|
20230912,160600,1371627900,3260,3260,3260,3260,0
|
|
20230912,160500,1371627900,3260,3260,3260,3260,0
|
|
20230912,160400,1371627900,3260,3260,3260,3260,0
|
|
20230912,160300,1371627900,3260,3260,3260,3260,0
|
|
20230912,160200,1371627900,3260,3260,3260,3260,0
|
|
20230912,160100,1371627900,3260,3260,3260,3260,0
|
|
20230912,160000,1371627900,3260,3260,3260,3260,1933
|
|
20230912,155900,1371627900,3260,3260,3260,3260,0
|
|
20230912,155800,1371627900,3260,3260,3260,3260,0
|
|
20230912,155700,1371627900,3260,3260,3260,3260,0
|
|
20230912,155600,1371627900,3260,3260,3260,3260,0
|
|
20230912,155500,1371627900,3260,3260,3260,3260,0
|
|
20230912,155400,1371627900,3260,3260,3260,3260,0
|
|
20230912,155300,1371627900,3260,3260,3260,3260,0
|
|
20230912,155200,1371627900,3260,3260,3260,3260,0
|
|
20230912,155100,1371627900,3260,3260,3260,3260,0
|
|
20230912,155000,1371627900,3260,3260,3260,3260,0
|
|
20230912,154900,1371627900,3260,3260,3260,3260,0
|
|
20230912,154800,1371627900,3260,3260,3260,3260,0
|
|
20230912,154700,1371627900,3260,3260,3260,3260,0
|
|
20230912,154600,1371627900,3260,3260,3260,3260,0
|
|
20230912,154500,1371627900,3260,3260,3260,3260,0
|
|
20230912,154400,1371627900,3260,3260,3260,3260,0
|
|
20230912,154300,1371627900,3260,3260,3260,3260,0
|
|
20230912,154200,1371627900,3260,3260,3260,3260,0
|
|
20230912,154100,1371627900,3260,3260,3260,3260,0
|
|
20230912,154000,1371627900,3260,3260,3260,3260,0
|
|
20230912,153900,1371627900,3260,3260,3260,3260,0
|
|
20230912,153800,1371627900,3260,3260,3260,3260,0
|
|
20230912,153700,1371627900,3260,3260,3260,3260,0
|
|
20230912,153600,1371627900,3260,3260,3260,3260,0
|
|
20230912,153500,1371627900,3260,3260,3260,3260,0
|
|
20230912,153400,1371627900,3260,3260,3260,3260,0
|
|
20230912,153300,1371627900,3260,3260,3260,3260,0
|
|
20230912,153200,1371627900,3260,3260,3260,3260,0
|
|
20230912,153100,1371627900,3260,3260,3260,3260,0
|
|
20230912,153000,1371627900,3260,3260,3260,3260,3866
|
|
20230912,152900,1365326320,3260,3260,3260,3260,0
|
|
20230912,152800,1365326320,3260,3260,3260,3260,0
|
|
20230912,152700,1365326320,3260,3260,3260,3260,0
|
|
20230912,152600,1365326320,3260,3260,3260,3260,0
|
|
20230912,152500,1365326320,3260,3260,3260,3260,0
|
|
20230912,152400,1365326320,3260,3260,3260,3260,0
|
|
20230912,152300,1365326320,3260,3260,3260,3260,0
|
|
20230912,152200,1365326320,3260,3260,3260,3260,0
|
|
20230912,152100,1365326320,3260,3260,3260,3260,0
|
|
20230912,152000,1365326320,3260,3260,3260,3260,0
|
|
20230912,151900,1365326320,3260,3230,3260,3230,1735
|
|
20230912,151800,1359692340,3230,3250,3250,3230,2082
|
|
20230912,151700,1352936570,3245,3245,3245,3245,837
|
|
20230912,151600,1350220505,3245,3245,3245,3225,520
|
|
20230912,151500,1348543105,3245,3235,3245,3235,6299
|
|
20230912,151400,1328165585,3235,3235,3235,3235,250
|
|
20230912,151300,1327356835,3235,3230,3235,3230,500
|
|
20230912,151200,1325740645,3220,3230,3230,3215,3019
|
|
20230912,151100,1316011965,3235,3235,3235,3235,101
|
|
20230912,151000,1315685230,3235,3225,3235,3225,1024
|
|
20230912,150900,1312382740,3235,3235,3235,3235,1439
|
|
20230912,150800,1307727575,3240,3235,3240,3235,326
|
|
20230912,150700,1306672840,3210,3250,3250,3190,9278
|
|
20230912,150600,1276814455,3250,3250,3250,3245,1406
|
|
20230912,150500,1272246245,3250,3250,3250,3250,500
|
|
20230912,150400,1270621245,3250,3250,3250,3245,1211
|
|
20230912,150300,1266686170,3255,3255,3255,3255,1
|
|
20230912,150200,1266682915,3260,3260,3260,3260,1
|
|
20230912,150100,1266679655,3250,3250,3250,3250,909
|
|
20230912,150000,1263725405,3250,3250,3250,3250,10
|
|
20230912,145900,1263692905,3250,3250,3250,3250,1309
|
|
20230912,145800,1259438655,3250,3245,3250,3245,79
|
|
20230912,145700,1259182220,3245,3245,3245,3245,0
|
|
20230912,145600,1259182220,3245,3245,3245,3245,371
|
|
20230912,145500,1257978325,3245,3250,3250,3245,136
|
|
20230912,145400,1257536610,3250,3250,3250,3250,200
|
|
20230912,145300,1256886610,3250,3250,3250,3250,11
|
|
20230912,145200,1256850860,3250,3250,3250,3250,637
|
|
20230912,145100,1254780610,3250,3255,3255,3250,1730
|
|
20230912,145000,1249155610,3260,3265,3265,3260,481
|
|
20230912,144900,1247587545,3260,3260,3270,3260,1005
|
|
20230912,144800,1244310220,3255,3255,3255,3255,0
|
|
20230912,144700,1244310220,3255,3255,3255,3255,85
|
|
20230912,144600,1244033545,3255,3255,3255,3255,250
|
|
20230912,144500,1243219795,3255,3255,3255,3255,0
|
|
20230912,144400,1243219795,3255,3255,3255,3250,2014
|
|
20230912,144300,1236668925,3240,3240,3255,3240,1126
|
|
20230912,144200,1233019610,3240,3245,3245,3240,1683
|
|
20230912,144100,1227566650,3240,3250,3250,3240,37
|
|
20230912,144000,1227446700,3235,3255,3255,3235,1387
|
|
20230912,143900,1222949725,3260,3260,3260,3260,18
|
|
20230912,143800,1222891045,3260,3260,3260,3260,4
|
|
20230912,143700,1222878005,3260,3270,3270,3260,658
|
|
20230912,143600,1220731935,3270,3270,3270,3270,39
|
|
20230912,143500,1220604405,3275,3275,3275,3275,437
|
|
20230912,143400,1219173230,3285,3275,3290,3270,3909
|
|
20230912,143300,1206362535,3280,3280,3280,3270,1482
|
|
20230912,143200,1201503275,3285,3285,3285,3285,5
|
|
20230912,143100,1201486850,3285,3270,3285,3270,352
|
|
20230912,143000,1200335780,3285,3285,3285,3275,1622
|
|
20230912,142900,1195023185,3285,3280,3290,3280,17
|
|
20230912,142800,1194967385,3290,3285,3290,3285,287
|
|
20230912,142700,1194024585,3285,3285,3285,3265,33
|
|
20230912,142600,1193916530,3285,3270,3285,3265,415
|
|
20230912,142500,1192559440,3285,3270,3285,3270,65
|
|
20230912,142400,1192346575,3290,3285,3290,3275,4605
|
|
20230912,142300,1177230045,3285,3285,3285,3275,1120
|
|
20230912,142200,1173557275,3280,3280,3280,3275,554
|
|
20230912,142100,1171740215,3270,3280,3280,3270,690
|
|
20230912,142000,1169483615,3285,3270,3285,3270,96
|
|
20230912,141900,1169169335,3265,3265,3270,3265,305
|
|
20230912,141800,1168173505,3265,3265,3265,3265,5001
|
|
20230912,141700,1151845240,3265,3265,3265,3265,8
|
|
20230912,141600,1151819120,3265,3265,3265,3265,5
|
|
20230912,141500,1151802795,3265,3265,3265,3265,12
|
|
20230912,141400,1151763615,3265,3240,3265,3240,2
|
|
20230912,141300,1151757110,3265,3270,3270,3240,9
|
|
20230912,141200,1151727845,3245,3285,3285,3245,1538
|
|
20230912,141100,1146731935,3265,3280,3285,3265,1132
|
|
20230912,141000,1143030895,3285,3290,3290,3240,2145
|
|
20230912,140900,1136022290,3270,3295,3300,3270,3097
|
|
20230912,140800,1125875275,3295,3270,3295,3270,662
|
|
20230912,140700,1123707170,3265,3270,3270,3265,1025
|
|
20230912,140600,1120355540,3265,3270,3270,3265,4494
|
|
20230912,140500,1105676720,3270,3270,3270,3270,66
|
|
20230912,140400,1105460900,3270,3280,3280,3265,3543
|
|
20230912,140300,1093852630,3290,3290,3300,3285,8979
|
|
20230912,140200,1064300495,3300,3300,3305,3280,3120
|
|
20230912,140100,1054011910,3290,3285,3290,3285,5012
|
|
20230912,140000,1037539480,3280,3280,3280,3280,702
|
|
20230912,135900,1035236920,3285,3275,3285,3270,313
|
|
20230912,135800,1034211910,3285,3290,3290,3275,2843
|
|
20230912,135700,1024880460,3300,3300,3305,3275,11661
|
|
20230912,135600,986443885,3300,3295,3300,3275,8112
|
|
20230912,135500,959749350,3290,3280,3290,3280,6744
|
|
20230912,135400,937597075,3270,3255,3280,3255,6178
|
|
20230912,135300,917406015,3255,3245,3260,3235,5580
|
|
20230912,135200,899285260,3245,3250,3250,3235,2476
|
|
20230912,135100,891248015,3235,3245,3250,3235,568
|
|
20230912,135000,889404820,3245,3245,3250,3240,1109
|
|
20230912,134900,885806575,3245,3240,3245,3240,1807
|
|
20230912,134800,879944020,3245,3225,3245,3215,2903
|
|
20230912,134700,870579035,3230,3240,3240,3220,734
|
|
20230912,134600,868211815,3240,3240,3240,3235,93
|
|
20230912,134500,867910530,3240,3235,3240,3235,104
|
|
20230912,134400,867573575,3235,3235,3235,3235,41
|
|
20230912,134300,867440940,3240,3235,3240,3235,3
|
|
20230912,134200,867431225,3235,3245,3245,3235,1101
|
|
20230912,134100,863859000,3245,3245,3245,3245,443
|
|
20230912,134000,862421465,3245,3245,3245,3245,297
|
|
20230912,133900,861457700,3245,3250,3250,3245,180
|
|
20230912,133800,860873595,3245,3240,3245,3240,362
|
|
20230912,133700,859699810,3245,3245,3245,3240,2004
|
|
20230912,133600,853197725,3240,3240,3240,3240,100
|
|
20230912,133500,852873725,3245,3235,3245,3235,544
|
|
20230912,133400,851111310,3245,3240,3245,3240,116
|
|
20230912,133300,850735430,3245,3240,3245,3240,705
|
|
20230912,133200,848450935,3240,3240,3240,3240,971
|
|
20230912,133100,845304895,3235,3235,3235,3235,18
|
|
20230912,133000,845246665,3235,3235,3235,3235,1
|
|
20230912,132900,845243430,3230,3230,3230,3230,528
|
|
20230912,132800,843537990,3235,3240,3240,3235,14
|
|
20230912,132700,843492685,3240,3235,3240,3235,148
|
|
20230912,132600,843013900,3235,3235,3235,3235,1
|
|
20230912,132500,843010665,3225,3225,3225,3225,506
|
|
20230912,132400,841378815,3225,3215,3225,3215,52
|
|
20230912,132300,841211625,3220,3225,3225,3220,270
|
|
20230912,132200,840341370,3235,3235,3235,3235,2439
|
|
20230912,132100,832451205,3235,3235,3235,3235,0
|
|
20230912,132000,832451205,3235,3235,3235,3235,1490
|
|
20230912,131900,827631055,3235,3235,3235,3235,200
|
|
20230912,131800,826984055,3230,3225,3230,3225,131
|
|
20230912,131700,826561210,3230,3240,3240,3225,1426
|
|
20230912,131600,821955745,3240,3230,3240,3230,149
|
|
20230912,131500,821474460,3230,3225,3230,3225,3
|
|
20230912,131400,821464775,3225,3225,3225,3225,2
|
|
20230912,131300,821458325,3225,3220,3225,3220,768
|
|
20230912,131200,818981810,3220,3225,3230,3220,1171
|
|
20230912,131100,815205730,3230,3235,3235,3225,395
|
|
20230912,131000,813931700,3230,3230,3230,3230,211
|
|
20230912,130900,813250170,3245,3245,3245,3230,12
|
|
20230912,130800,813211380,3230,3230,3230,3225,255
|
|
20230912,130700,812387780,3230,3230,3230,3230,0
|
|
20230912,130600,812387780,3230,3225,3230,3225,497
|
|
20230912,130500,810784950,3225,3225,3225,3225,0
|
|
20230912,130400,810784950,3225,3225,3225,3205,2009
|
|
20230912,130300,804319205,3225,3220,3225,3220,1353
|
|
20230912,130200,799962480,3205,3220,3220,3205,1100
|
|
20230912,130100,796435480,3220,3205,3220,3205,652
|
|
20230912,130000,794345805,3205,3205,3205,3205,5
|
|
20230912,125900,794329780,3220,3220,3220,3220,1
|
|
20230912,125800,794326560,3220,3220,3220,3220,10
|
|
20230912,125700,794294360,3200,3200,3200,3200,0
|
|
20230912,125600,794294360,3200,3220,3220,3200,399
|
|
20230912,125500,793016300,3200,3215,3215,3200,3483
|
|
20230912,125400,781849230,3215,3215,3215,3215,0
|
|
20230912,125300,781849230,3215,3215,3215,3215,10
|
|
20230912,125200,781817080,3230,3230,3230,3230,0
|
|
20230912,125100,781817080,3230,3230,3230,3230,0
|
|
20230912,125000,781817080,3230,3230,3230,3230,0
|
|
20230912,124900,781817080,3230,3220,3230,3220,82
|
|
20230912,124800,781553030,3215,3220,3220,3215,125
|
|
20230912,124700,781151140,3220,3220,3220,3220,85
|
|
20230912,124600,780877440,3220,3220,3220,3220,500
|
|
20230912,124500,779267440,3225,3225,3225,3225,490
|
|
20230912,124400,777687190,3225,3225,3225,3225,0
|
|
20230912,124300,777687190,3225,3225,3225,3225,0
|
|
20230912,124200,777687190,3225,3225,3225,3225,16
|
|
20230912,124100,777635590,3230,3230,3230,3230,94
|
|
20230912,124000,777331970,3235,3230,3235,3230,298
|
|
20230912,123900,776368430,3240,3230,3240,3230,2189
|
|
20230912,123800,769283570,3235,3230,3235,3230,441
|
|
20230912,123700,767857050,3230,3225,3230,3225,630
|
|
20230912,123600,765824155,3225,3220,3225,3220,3
|
|
20230912,123500,765814490,3225,3220,3225,3220,48
|
|
20230912,123400,765659885,3225,3220,3225,3220,1050
|
|
20230912,123300,762278880,3220,3220,3220,3220,4
|
|
20230912,123200,762266000,3210,3210,3210,3210,0
|
|
20230912,123100,762266000,3210,3210,3210,3210,0
|
|
20230912,123000,762266000,3210,3210,3210,3210,3
|
|
20230912,122900,762256370,3220,3220,3220,3220,0
|
|
20230912,122800,762256370,3220,3220,3220,3220,0
|
|
20230912,122700,762256370,3220,3215,3220,3215,93
|
|
20230912,122600,761957370,3220,3210,3220,3210,834
|
|
20230912,122500,759272085,3210,3210,3210,3210,15
|
|
20230912,122400,759223935,3210,3210,3210,3210,299
|
|
20230912,122300,758264145,3210,3210,3210,3210,121
|
|
20230912,122200,757875735,3210,3210,3210,3210,0
|
|
20230912,122100,757875735,3210,3210,3210,3210,3
|
|
20230912,122000,757866105,3210,3215,3215,3210,1313
|
|
20230912,121900,753650480,3220,3225,3225,3220,122
|
|
20230912,121800,753257635,3225,3225,3225,3220,6
|
|
20230912,121700,753238290,3225,3225,3225,3225,5
|
|
20230912,121600,753222165,3225,3225,3225,3225,40
|
|
20230912,121500,753093165,3225,3225,3225,3225,42
|
|
20230912,121400,752957715,3225,3225,3225,3225,253
|
|
20230912,121300,752141790,3225,3220,3225,3220,67
|
|
20230912,121200,751926045,3225,3225,3225,3220,186
|
|
20230912,121100,751327060,3225,3225,3230,3225,965
|
|
20230912,121000,748210935,3225,3230,3230,3220,1708
|
|
20230912,120900,742705755,3240,3240,3240,3240,0
|
|
20230912,120800,742705755,3240,3240,3240,3240,3
|
|
20230912,120700,742696035,3235,3235,3240,3235,546
|
|
20230912,120600,740929715,3235,3235,3235,3235,42
|
|
20230912,120500,740793845,3240,3240,3240,3240,1148
|
|
20230912,120400,737074325,3250,3250,3250,3250,0
|
|
20230912,120300,737074325,3250,3245,3250,3240,54
|
|
20230912,120200,736899035,3245,3245,3245,3245,86
|
|
20230912,120100,736619965,3250,3250,3250,3250,216
|
|
20230912,120000,735917965,3255,3245,3255,3245,3
|
|
20230912,115900,735908215,3255,3255,3255,3255,0
|
|
20230912,115800,735908215,3255,3255,3255,3255,40
|
|
20230912,115700,735778015,3255,3255,3255,3255,0
|
|
20230912,115600,735778015,3255,3255,3255,3255,0
|
|
20230912,115500,735778015,3255,3255,3255,3255,1
|
|
20230912,115400,735774760,3250,3250,3250,3250,101
|
|
20230912,115300,735446510,3245,3245,3245,3245,824
|
|
20230912,115200,732772630,3245,3240,3245,3240,114
|
|
20230912,115100,732403255,3240,3240,3240,3240,12
|
|
20230912,115000,732364375,3245,3245,3245,3240,339
|
|
20230912,114900,731264380,3250,3250,3250,3250,5
|
|
20230912,114800,731248130,3260,3260,3260,3260,0
|
|
20230912,114700,731248130,3260,3250,3260,3250,1052
|
|
20230912,114600,727829120,3260,3250,3260,3250,114
|
|
20230912,114500,727458530,3255,3255,3255,3255,39
|
|
20230912,114400,727331585,3255,3255,3255,3255,21
|
|
20230912,114300,727263230,3255,3255,3255,3255,100
|
|
20230912,114200,726937730,3255,3255,3255,3255,0
|
|
20230912,114100,726937730,3255,3255,3255,3255,290
|
|
20230912,114000,725993780,3250,3240,3250,3240,1709
|
|
20230912,113900,720441620,3245,3245,3245,3245,75
|
|
20230912,113800,720198245,3245,3245,3245,3245,1
|
|
20230912,113700,720195000,3235,3240,3245,3235,14611
|
|
20230912,113600,672926875,3245,3260,3260,3245,2783
|
|
20230912,113500,663877290,3265,3265,3265,3265,0
|
|
20230912,113400,663877290,3265,3260,3265,3260,3
|
|
20230912,113300,663867505,3265,3260,3265,3260,7
|
|
20230912,113200,663844680,3265,3260,3265,3260,73
|
|
20230912,113100,663606695,3260,3260,3260,3260,100
|
|
20230912,113000,663280695,3260,3260,3260,3260,100
|
|
20230912,112900,662954695,3265,3265,3265,3265,1
|
|
20230912,112800,662951430,3255,3255,3255,3255,131
|
|
20230912,112700,662525025,3255,3245,3255,3245,357
|
|
20230912,112600,661366550,3255,3255,3255,3245,598
|
|
20230912,112500,659425070,3255,3265,3265,3255,1101
|
|
20230912,112400,655837805,3260,3270,3270,3260,130
|
|
20230912,112300,655413665,3270,3260,3270,3250,660
|
|
20230912,112200,653265060,3245,3260,3260,3245,1583
|
|
20230912,112100,648108425,3265,3270,3270,3265,3423
|
|
20230912,112000,636932305,3270,3275,3275,3260,729
|
|
20230912,111900,634551280,3285,3285,3285,3285,0
|
|
20230912,111800,634551280,3285,3275,3285,3270,203
|
|
20230912,111700,633885600,3285,3280,3285,3280,1478
|
|
20230912,111600,629030760,3285,3280,3285,3280,345
|
|
20230912,111500,627899155,3285,3300,3300,3285,688
|
|
20230912,111400,625635770,3300,3300,3300,3295,716
|
|
20230912,111300,623273220,3300,3305,3305,3295,516
|
|
20230912,111200,621569005,3300,3295,3300,3295,3256
|
|
20230912,111100,610839935,3295,3290,3295,3285,2106
|
|
20230912,111000,603911490,3290,3290,3290,3290,559
|
|
20230912,110900,602072380,3295,3295,3295,3295,456
|
|
20230912,110800,600569860,3295,3295,3295,3295,127
|
|
20230912,110700,600151395,3295,3300,3300,3295,64
|
|
20230912,110600,599940245,3310,3295,3310,3295,11556
|
|
20230912,110500,561762400,3295,3285,3300,3285,4913
|
|
20230912,110400,545589235,3280,3280,3280,3280,795
|
|
20230912,110300,542981635,3280,3280,3280,3280,3
|
|
20230912,110200,542971795,3280,3280,3280,3275,620
|
|
20230912,110100,540940275,3280,3280,3280,3280,236
|
|
20230912,110000,540166195,3280,3275,3280,3275,684
|
|
20230912,105900,537926090,3275,3275,3275,3270,756
|
|
20230912,105800,535450240,3275,3275,3275,3275,262
|
|
20230912,105700,534592190,3280,3285,3285,3280,1833
|
|
20230912,105600,528579275,3285,3285,3285,3285,833
|
|
20230912,105500,525842870,3290,3290,3290,3290,14
|
|
20230912,105400,525796810,3290,3285,3290,3285,246
|
|
20230912,105300,524988675,3285,3285,3285,3280,269
|
|
20230912,105200,524105015,3285,3285,3290,3280,1418
|
|
20230912,105100,519446870,3285,3285,3295,3285,1702
|
|
20230912,105000,513847905,3290,3290,3290,3280,779
|
|
20230912,104900,511287675,3290,3285,3290,3285,1405
|
|
20230912,104800,506665730,3290,3265,3290,3265,2273
|
|
20230912,104700,499191690,3290,3260,3290,3260,1528
|
|
20230912,104600,494172555,3285,3275,3285,3275,1494
|
|
20230912,104500,489268400,3275,3260,3280,3260,1799
|
|
20230912,104400,483375660,3260,3265,3265,3260,6948
|
|
20230912,104300,460690490,3265,3270,3280,3265,2084
|
|
20230912,104200,453878375,3270,3250,3270,3250,6127
|
|
20230912,104100,433920320,3245,3235,3245,3235,13742
|
|
20230912,104000,389394875,3235,3235,3235,3235,0
|
|
20230912,103900,389394875,3235,3235,3235,3235,100
|
|
20230912,103800,389071375,3235,3235,3235,3235,210
|
|
20230912,103700,388392025,3235,3235,3235,3235,442
|
|
20230912,103600,386962155,3235,3235,3235,3235,130
|
|
20230912,103500,386541605,3235,3235,3235,3235,0
|
|
20230912,103400,386541605,3235,3225,3235,3225,3983
|
|
20230912,103300,373674310,3220,3220,3220,3220,184
|
|
20230912,103200,373081830,3220,3220,3220,3220,1
|
|
20230912,103100,373078610,3215,3215,3215,3215,30
|
|
20230912,103000,372982160,3215,3215,3215,3215,0
|
|
20230912,102900,372982160,3215,3215,3215,3215,0
|
|
20230912,102800,372982160,3215,3215,3215,3215,1321
|
|
20230912,102700,368735145,3220,3220,3220,3215,1001
|
|
20230912,102600,365516105,3225,3225,3225,3225,100
|
|
20230912,102500,365193605,3230,3230,3230,3230,0
|
|
20230912,102400,365193605,3230,3230,3230,3230,0
|
|
20230912,102300,365193605,3230,3230,3230,3230,1281
|
|
20230912,102200,361055975,3230,3230,3230,3230,10
|
|
20230912,102100,361023675,3230,3230,3230,3230,262
|
|
20230912,102000,360177415,3230,3230,3230,3230,9
|
|
20230912,101900,360148345,3230,3230,3230,3230,785
|
|
20230912,101800,357612795,3230,3230,3230,3230,0
|
|
20230912,101700,357612795,3230,3225,3230,3225,876
|
|
20230912,101600,354783865,3215,3215,3215,3215,1385
|
|
20230912,101500,350331090,3220,3230,3230,3220,1756
|
|
20230912,101400,344662760,3230,3230,3230,3230,500
|
|
20230912,101300,343047760,3230,3230,3230,3230,0
|
|
20230912,101200,343047760,3230,3230,3230,3230,0
|
|
20230912,101100,343047760,3230,3220,3230,3215,142
|
|
20230912,101000,342590920,3220,3220,3220,3215,344
|
|
20230912,100900,341484445,3220,3230,3230,3220,862
|
|
20230912,100800,338708745,3230,3230,3230,3230,200
|
|
20230912,100700,338062745,3230,3230,3230,3230,500
|
|
20230912,100600,336447745,3230,3230,3230,3230,20
|
|
20230912,100500,336383145,3230,3235,3240,3230,202
|
|
20230912,100400,335729685,3235,3235,3235,3235,3016
|
|
20230912,100300,325972925,3230,3225,3230,3225,548
|
|
20230912,100200,324203135,3230,3230,3230,3230,24
|
|
20230912,100100,324125615,3230,3230,3230,3230,77
|
|
20230912,100000,323876905,3235,3220,3235,3220,2
|
|
20230912,095900,323870450,3215,3235,3235,3215,1029
|
|
20230912,095800,320558145,3235,3235,3235,3235,6
|
|
20230912,095700,320538735,3230,3235,3235,3230,124
|
|
20230912,095600,320138095,3235,3220,3235,3220,434
|
|
20230912,095500,318738070,3230,3235,3235,3230,762
|
|
20230912,095400,316276805,3230,3235,3235,3230,497
|
|
20230912,095300,314669120,3235,3235,3235,3235,34
|
|
20230912,095200,314559130,3235,3230,3235,3230,4
|
|
20230912,095100,314546205,3230,3225,3230,3225,3757
|
|
20230912,095000,302416455,3225,3220,3225,3220,1365
|
|
20230912,094900,298014615,3225,3225,3225,3210,513
|
|
20230912,094800,296364805,3220,3220,3220,3215,1875
|
|
20230912,094700,290327365,3220,3205,3220,3205,3651
|
|
20230912,094600,278609260,3205,3210,3210,3205,1501
|
|
20230912,094500,273798550,3190,3205,3205,3190,1000
|
|
20230912,094400,270600210,3205,3205,3205,3205,1967
|
|
20230912,094300,264295975,3205,3205,3205,3205,186
|
|
20230912,094200,263699845,3220,3220,3220,3200,1059
|
|
20230912,094100,260290065,3220,3215,3220,3200,2215
|
|
20230912,094000,253170260,3215,3225,3225,3215,1914
|
|
20230912,093900,247002855,3225,3225,3230,3220,2301
|
|
20230912,093800,239578630,3230,3230,3230,3230,584
|
|
20230912,093700,237692310,3235,3220,3235,3220,2939
|
|
20230912,093600,228215520,3220,3215,3225,3215,1586
|
|
20230912,093500,223105600,3215,3210,3215,3210,5401
|
|
20230912,093400,205756385,3200,3210,3215,3200,2189
|
|
20230912,093300,198730550,3210,3210,3210,3210,1002
|
|
20230912,093200,195514130,3210,3220,3220,3210,2073
|
|
20230912,093100,188851530,3230,3220,3230,3220,251
|
|
20230912,093000,188041990,3230,3225,3230,3215,1449
|
|
20230912,092900,183362500,3230,3205,3230,3205,3800
|
|
20230912,092800,171138020,3205,3195,3205,3195,23
|
|
20230912,092700,171064420,3205,3205,3205,3205,70
|
|
20230912,092600,170840070,3210,3210,3210,3210,0
|
|
20230912,092500,170840070,3210,3210,3210,3210,154
|
|
20230912,092400,170345730,3210,3200,3210,3195,711
|
|
20230912,092300,168067785,3205,3210,3215,3205,3142
|
|
20230912,092200,157983465,3210,3210,3210,3210,500
|
|
20230912,092100,156378465,3215,3220,3225,3210,3198
|
|
20230912,092000,146082880,3220,3210,3220,3210,781
|
|
20230912,091900,143575260,3210,3200,3215,3200,7454
|
|
20230912,091800,119655475,3200,3200,3200,3190,2963
|
|
20230912,091700,110194765,3200,3190,3200,3190,3613
|
|
20230912,091600,98666050,3190,3175,3190,3170,3144
|
|
20230912,091500,88657440,3175,3175,3175,3175,0
|
|
20230912,091400,88657440,3175,3165,3175,3160,1115
|
|
20230912,091300,85132375,3180,3180,3180,3175,1505
|
|
20230912,091200,80351285,3180,3180,3180,3165,625
|
|
20230912,091100,78372785,3165,3175,3175,3165,2786
|
|
20230912,091000,69547945,3180,3180,3180,3180,310
|
|
20230912,090900,68562145,3185,3185,3185,3185,1327
|
|
20230912,090800,64335650,3190,3190,3190,3190,9
|
|
20230912,090700,64306940,3170,3200,3200,3170,2702
|
|
20230912,090600,55706085,3200,3185,3200,3185,3657
|
|
20230912,090500,44034725,3185,3175,3185,3170,3850
|
|
20230912,090400,31810480,3170,3180,3180,3170,3497
|
|
20230912,090300,20712365,3180,3180,3180,3180,32
|
|
20230912,090200,20610605,3180,3165,3180,3165,1096
|
|
20230912,090100,17125865,3180,3180,3180,3180,1
|
|
20230912,090000,17122685,3160,3185,3185,3160,5390
|