617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,191300,1621807160,3730,3730,3730,3730,0
|
|
20230919,191200,1621807160,3730,3730,3730,3730,0
|
|
20230919,191100,1621807160,3730,3730,3730,3730,0
|
|
20230919,191000,1621807160,3730,3730,3730,3730,0
|
|
20230919,190900,1621807160,3730,3730,3730,3730,0
|
|
20230919,190800,1621807160,3730,3730,3730,3730,0
|
|
20230919,190700,1621807160,3730,3730,3730,3730,0
|
|
20230919,190600,1621807160,3730,3730,3730,3730,0
|
|
20230919,190500,1621807160,3730,3730,3730,3730,0
|
|
20230919,190400,1621807160,3730,3730,3730,3730,0
|
|
20230919,190300,1621807160,3730,3730,3730,3730,0
|
|
20230919,190200,1621807160,3730,3730,3730,3730,0
|
|
20230919,190100,1621807160,3730,3730,3730,3730,0
|
|
20230919,190000,1621807160,3730,3730,3730,3730,0
|
|
20230919,185900,1621807160,3730,3730,3730,3730,0
|
|
20230919,185800,1621807160,3730,3730,3730,3730,0
|
|
20230919,185700,1621807160,3730,3730,3730,3730,0
|
|
20230919,185600,1621807160,3730,3730,3730,3730,0
|
|
20230919,185500,1621807160,3730,3730,3730,3730,0
|
|
20230919,185400,1621807160,3730,3730,3730,3730,0
|
|
20230919,185300,1621807160,3730,3730,3730,3730,0
|
|
20230919,185200,1621807160,3730,3730,3730,3730,0
|
|
20230919,185100,1621807160,3730,3730,3730,3730,0
|
|
20230919,185000,1621807160,3730,3730,3730,3730,0
|
|
20230919,184900,1621807160,3730,3730,3730,3730,0
|
|
20230919,184800,1621807160,3730,3730,3730,3730,0
|
|
20230919,184700,1621807160,3730,3730,3730,3730,0
|
|
20230919,184600,1621807160,3730,3730,3730,3730,0
|
|
20230919,184500,1621807160,3730,3730,3730,3730,0
|
|
20230919,184400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,184300,1621807160,3730,3730,3730,3730,0
|
|
20230919,184200,1621807160,3730,3730,3730,3730,0
|
|
20230919,184100,1621807160,3730,3730,3730,3730,0
|
|
20230919,184000,1621807160,3730,3730,3730,3730,0
|
|
20230919,183900,1621807160,3730,3730,3730,3730,0
|
|
20230919,183800,1621807160,3730,3730,3730,3730,0
|
|
20230919,183700,1621807160,3730,3730,3730,3730,0
|
|
20230919,183600,1621807160,3730,3730,3730,3730,0
|
|
20230919,183500,1621807160,3730,3730,3730,3730,0
|
|
20230919,183400,1621807160,3730,3730,3730,3730,0
|
|
20230919,183300,1621807160,3730,3730,3730,3730,0
|
|
20230919,183200,1621807160,3730,3730,3730,3730,0
|
|
20230919,183100,1621807160,3730,3730,3730,3730,0
|
|
20230919,183000,1621807160,3730,3730,3730,3730,0
|
|
20230919,182900,1621807160,3730,3730,3730,3730,0
|
|
20230919,182800,1621807160,3730,3730,3730,3730,0
|
|
20230919,182700,1621807160,3730,3730,3730,3730,0
|
|
20230919,182600,1621807160,3730,3730,3730,3730,0
|
|
20230919,182500,1621807160,3730,3730,3730,3730,0
|
|
20230919,182400,1621807160,3730,3730,3730,3730,0
|
|
20230919,182300,1621807160,3730,3730,3730,3730,0
|
|
20230919,182200,1621807160,3730,3730,3730,3730,0
|
|
20230919,182100,1621807160,3730,3730,3730,3730,0
|
|
20230919,182000,1621807160,3730,3730,3730,3730,0
|
|
20230919,181900,1621807160,3730,3730,3730,3730,0
|
|
20230919,181800,1621807160,3730,3730,3730,3730,0
|
|
20230919,181700,1621807160,3730,3730,3730,3730,0
|
|
20230919,181600,1621807160,3730,3730,3730,3730,0
|
|
20230919,181500,1621807160,3730,3730,3730,3730,0
|
|
20230919,181400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,181300,1621807160,3730,3730,3730,3730,0
|
|
20230919,181200,1621807160,3730,3730,3730,3730,0
|
|
20230919,181100,1621807160,3730,3730,3730,3730,0
|
|
20230919,181000,1621807160,3730,3730,3730,3730,0
|
|
20230919,180900,1621807160,3730,3730,3730,3730,0
|
|
20230919,180800,1621807160,3730,3730,3730,3730,0
|
|
20230919,180700,1621807160,3730,3730,3730,3730,0
|
|
20230919,180600,1621807160,3730,3730,3730,3730,0
|
|
20230919,180500,1621807160,3730,3730,3730,3730,0
|
|
20230919,180400,1621807160,3730,3730,3730,3730,0
|
|
20230919,180300,1621807160,3730,3730,3730,3730,0
|
|
20230919,180200,1621807160,3730,3730,3730,3730,0
|
|
20230919,180100,1621807160,3730,3730,3730,3730,0
|
|
20230919,180000,1621807160,3730,3730,3730,3730,0
|
|
20230919,175900,1621807160,3730,3730,3730,3730,0
|
|
20230919,175800,1621807160,3730,3730,3730,3730,0
|
|
20230919,175700,1621807160,3730,3730,3730,3730,0
|
|
20230919,175600,1621807160,3730,3730,3730,3730,0
|
|
20230919,175500,1621807160,3730,3730,3730,3730,0
|
|
20230919,175400,1621807160,3730,3730,3730,3730,0
|
|
20230919,175300,1621807160,3730,3730,3730,3730,0
|
|
20230919,175200,1621807160,3730,3730,3730,3730,0
|
|
20230919,175100,1621807160,3730,3730,3730,3730,0
|
|
20230919,175000,1621807160,3730,3730,3730,3730,0
|
|
20230919,174900,1621807160,3730,3730,3730,3730,0
|
|
20230919,174800,1621807160,3730,3730,3730,3730,0
|
|
20230919,174700,1621807160,3730,3730,3730,3730,0
|
|
20230919,174600,1621807160,3730,3730,3730,3730,0
|
|
20230919,174500,1621807160,3730,3730,3730,3730,0
|
|
20230919,174400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,174300,1621807160,3730,3730,3730,3730,0
|
|
20230919,174200,1621807160,3730,3730,3730,3730,0
|
|
20230919,174100,1621807160,3730,3730,3730,3730,0
|
|
20230919,174000,1621807160,3730,3730,3730,3730,0
|
|
20230919,173900,1621807160,3730,3730,3730,3730,0
|
|
20230919,173800,1621807160,3730,3730,3730,3730,0
|
|
20230919,173700,1621807160,3730,3730,3730,3730,0
|
|
20230919,173600,1621807160,3730,3730,3730,3730,0
|
|
20230919,173500,1621807160,3730,3730,3730,3730,0
|
|
20230919,173400,1621807160,3730,3730,3730,3730,0
|
|
20230919,173300,1621807160,3730,3730,3730,3730,0
|
|
20230919,173200,1621807160,3730,3730,3730,3730,0
|
|
20230919,173100,1621807160,3730,3730,3730,3730,0
|
|
20230919,173000,1621807160,3730,3730,3730,3730,0
|
|
20230919,172900,1621807160,3730,3730,3730,3730,0
|
|
20230919,172800,1621807160,3730,3730,3730,3730,0
|
|
20230919,172700,1621807160,3730,3730,3730,3730,0
|
|
20230919,172600,1621807160,3730,3730,3730,3730,0
|
|
20230919,172500,1621807160,3730,3730,3730,3730,0
|
|
20230919,172400,1621807160,3730,3730,3730,3730,0
|
|
20230919,172300,1621807160,3730,3730,3730,3730,0
|
|
20230919,172200,1621807160,3730,3730,3730,3730,0
|
|
20230919,172100,1621807160,3730,3730,3730,3730,0
|
|
20230919,172000,1621807160,3730,3730,3730,3730,0
|
|
20230919,171900,1621807160,3730,3730,3730,3730,0
|
|
20230919,171800,1621807160,3730,3730,3730,3730,0
|
|
20230919,171700,1621807160,3730,3730,3730,3730,0
|
|
20230919,171600,1621807160,3730,3730,3730,3730,0
|
|
20230919,171500,1621807160,3730,3730,3730,3730,0
|
|
20230919,171400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,171300,1621807160,3730,3730,3730,3730,0
|
|
20230919,171200,1621807160,3730,3730,3730,3730,0
|
|
20230919,171100,1621807160,3730,3730,3730,3730,0
|
|
20230919,171000,1621807160,3730,3730,3730,3730,0
|
|
20230919,170900,1621807160,3730,3730,3730,3730,0
|
|
20230919,170800,1621807160,3730,3730,3730,3730,0
|
|
20230919,170700,1621807160,3730,3730,3730,3730,0
|
|
20230919,170600,1621807160,3730,3730,3730,3730,0
|
|
20230919,170500,1621807160,3730,3730,3730,3730,0
|
|
20230919,170400,1621807160,3730,3730,3730,3730,0
|
|
20230919,170300,1621807160,3730,3730,3730,3730,0
|
|
20230919,170200,1621807160,3730,3730,3730,3730,0
|
|
20230919,170100,1621807160,3730,3730,3730,3730,0
|
|
20230919,170000,1621807160,3730,3730,3730,3730,0
|
|
20230919,165900,1621807160,3730,3730,3730,3730,0
|
|
20230919,165800,1621807160,3730,3730,3730,3730,0
|
|
20230919,165700,1621807160,3730,3730,3730,3730,0
|
|
20230919,165600,1621807160,3730,3730,3730,3730,0
|
|
20230919,165500,1621807160,3730,3730,3730,3730,0
|
|
20230919,165400,1621807160,3730,3730,3730,3730,0
|
|
20230919,165300,1621807160,3730,3730,3730,3730,0
|
|
20230919,165200,1621807160,3730,3730,3730,3730,0
|
|
20230919,165100,1621807160,3730,3730,3730,3730,0
|
|
20230919,165000,1621807160,3730,3730,3730,3730,0
|
|
20230919,164900,1621807160,3730,3730,3730,3730,0
|
|
20230919,164800,1621807160,3730,3730,3730,3730,0
|
|
20230919,164700,1621807160,3730,3730,3730,3730,0
|
|
20230919,164600,1621807160,3730,3730,3730,3730,0
|
|
20230919,164500,1621807160,3730,3730,3730,3730,0
|
|
20230919,164400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,164300,1621807160,3730,3730,3730,3730,0
|
|
20230919,164200,1621807160,3730,3730,3730,3730,0
|
|
20230919,164100,1621807160,3730,3730,3730,3730,0
|
|
20230919,164000,1621807160,3730,3730,3730,3730,0
|
|
20230919,163900,1621807160,3730,3730,3730,3730,0
|
|
20230919,163800,1621807160,3730,3730,3730,3730,0
|
|
20230919,163700,1621807160,3730,3730,3730,3730,0
|
|
20230919,163600,1621807160,3730,3730,3730,3730,0
|
|
20230919,163500,1621807160,3730,3730,3730,3730,0
|
|
20230919,163400,1621807160,3730,3730,3730,3730,0
|
|
20230919,163300,1621807160,3730,3730,3730,3730,0
|
|
20230919,163200,1621807160,3730,3730,3730,3730,0
|
|
20230919,163100,1621807160,3730,3730,3730,3730,0
|
|
20230919,163000,1621807160,3730,3730,3730,3730,0
|
|
20230919,162900,1621807160,3730,3730,3730,3730,0
|
|
20230919,162800,1621807160,3730,3730,3730,3730,0
|
|
20230919,162700,1621807160,3730,3730,3730,3730,0
|
|
20230919,162600,1621807160,3730,3730,3730,3730,0
|
|
20230919,162500,1621807160,3730,3730,3730,3730,0
|
|
20230919,162400,1621807160,3730,3730,3730,3730,0
|
|
20230919,162300,1621807160,3730,3730,3730,3730,0
|
|
20230919,162200,1621807160,3730,3730,3730,3730,0
|
|
20230919,162100,1621807160,3730,3730,3730,3730,0
|
|
20230919,162000,1621807160,3730,3730,3730,3730,0
|
|
20230919,161900,1621807160,3730,3730,3730,3730,0
|
|
20230919,161800,1621807160,3730,3730,3730,3730,0
|
|
20230919,161700,1621807160,3730,3730,3730,3730,0
|
|
20230919,161600,1621807160,3730,3730,3730,3730,0
|
|
20230919,161500,1621807160,3730,3730,3730,3730,0
|
|
20230919,161400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,161300,1621807160,3730,3730,3730,3730,0
|
|
20230919,161200,1621807160,3730,3730,3730,3730,0
|
|
20230919,161100,1621807160,3730,3730,3730,3730,0
|
|
20230919,161000,1621807160,3730,3730,3730,3730,0
|
|
20230919,160900,1621807160,3730,3730,3730,3730,0
|
|
20230919,160800,1621807160,3730,3730,3730,3730,0
|
|
20230919,160700,1621807160,3730,3730,3730,3730,0
|
|
20230919,160600,1621807160,3730,3730,3730,3730,0
|
|
20230919,160500,1621807160,3730,3730,3730,3730,0
|
|
20230919,160400,1621807160,3730,3730,3730,3730,0
|
|
20230919,160300,1621807160,3730,3730,3730,3730,0
|
|
20230919,160200,1621807160,3730,3730,3730,3730,0
|
|
20230919,160100,1621807160,3730,3730,3730,3730,0
|
|
20230919,160000,1621807160,3730,3730,3730,3730,0
|
|
20230919,155900,1621807160,3730,3730,3730,3730,0
|
|
20230919,155800,1621807160,3730,3730,3730,3730,0
|
|
20230919,155700,1621807160,3730,3730,3730,3730,0
|
|
20230919,155600,1621807160,3730,3730,3730,3730,0
|
|
20230919,155500,1621807160,3730,3730,3730,3730,0
|
|
20230919,155400,1621807160,3730,3730,3730,3730,0
|
|
20230919,155300,1621807160,3730,3730,3730,3730,0
|
|
20230919,155200,1621807160,3730,3730,3730,3730,0
|
|
20230919,155100,1621807160,3730,3730,3730,3730,0
|
|
20230919,155000,1621807160,3730,3730,3730,3730,0
|
|
20230919,154900,1621807160,3730,3730,3730,3730,0
|
|
20230919,154800,1621807160,3730,3730,3730,3730,0
|
|
20230919,154700,1621807160,3730,3730,3730,3730,0
|
|
20230919,154600,1621807160,3730,3730,3730,3730,0
|
|
20230919,154500,1621807160,3730,3730,3730,3730,0
|
|
20230919,154400,1621807160,3730,3730,3730,3730,5620
|
|
20230919,154300,1621807160,3730,3730,3730,3730,0
|
|
20230919,154200,1621807160,3730,3730,3730,3730,0
|
|
20230919,154100,1621807160,3730,3730,3730,3730,0
|
|
20230919,154000,1621807160,3730,3730,3730,3730,0
|
|
20230919,153900,1621807160,3730,3730,3730,3730,0
|
|
20230919,153800,1621807160,3730,3730,3730,3730,0
|
|
20230919,153700,1621807160,3730,3730,3730,3730,0
|
|
20230919,153600,1621807160,3730,3730,3730,3730,0
|
|
20230919,153500,1621807160,3730,3730,3730,3730,0
|
|
20230919,153400,1621807160,3730,3730,3730,3730,0
|
|
20230919,153300,1621807160,3730,3730,3730,3730,0
|
|
20230919,153200,1621807160,3730,3730,3730,3730,0
|
|
20230919,153100,1621807160,3730,3730,3730,3730,0
|
|
20230919,153000,1621807160,3730,3730,3730,3730,5620
|
|
20230919,152900,1600844560,3735,3735,3735,3735,0
|
|
20230919,152800,1600844560,3735,3735,3735,3735,0
|
|
20230919,152700,1600844560,3735,3735,3735,3735,0
|
|
20230919,152600,1600844560,3735,3735,3735,3735,0
|
|
20230919,152500,1600844560,3735,3735,3735,3735,0
|
|
20230919,152400,1600844560,3735,3735,3735,3735,0
|
|
20230919,152300,1600844560,3735,3735,3735,3735,0
|
|
20230919,152200,1600844560,3735,3735,3735,3735,0
|
|
20230919,152100,1600844560,3735,3735,3735,3735,0
|
|
20230919,152000,1600844560,3735,3735,3735,3735,0
|
|
20230919,151900,1600844560,3735,3730,3735,3730,127
|
|
20230919,151800,1600370695,3730,3730,3730,3725,24
|
|
20230919,151700,1600281270,3735,3735,3735,3725,2106
|
|
20230919,151600,1592434860,3735,3735,3735,3735,196
|
|
20230919,151500,1591702800,3735,3735,3740,3725,1279
|
|
20230919,151400,1586929680,3740,3740,3740,3735,322
|
|
20230919,151300,1585726025,3740,3740,3740,3740,136
|
|
20230919,151200,1585217385,3740,3740,3740,3735,354
|
|
20230919,151100,1583893435,3740,3740,3740,3735,116
|
|
20230919,151000,1583460140,3740,3740,3740,3735,30
|
|
20230919,150900,1583348045,3740,3740,3740,3740,102
|
|
20230919,150800,1582966565,3740,3730,3745,3730,500
|
|
20230919,150700,1581101445,3745,3730,3745,3730,1074
|
|
20230919,150600,1577085175,3740,3730,3740,3730,2
|
|
20230919,150500,1577077705,3745,3735,3745,3730,491
|
|
20230919,150400,1575243865,3735,3725,3735,3725,276
|
|
20230919,150300,1574213395,3730,3735,3735,3725,157
|
|
20230919,150200,1573628020,3735,3735,3735,3735,486
|
|
20230919,150100,1571812810,3735,3735,3735,3725,43
|
|
20230919,150000,1571652615,3735,3725,3735,3720,793
|
|
20230919,145900,1568702330,3735,3725,3735,3725,1962
|
|
20230919,145800,1561391345,3730,3730,3735,3730,1755
|
|
20230919,145700,1554845180,3730,3730,3730,3730,54
|
|
20230919,145600,1554643760,3735,3730,3735,3730,1002
|
|
20230919,145500,1550906295,3730,3725,3730,3725,1188
|
|
20230919,145400,1546480990,3730,3730,3730,3730,20
|
|
20230919,145300,1546406390,3730,3730,3740,3725,1505
|
|
20230919,145200,1540792810,3725,3725,3730,3725,1030
|
|
20230919,145100,1536956045,3725,3725,3725,3725,54
|
|
20230919,145000,1536754895,3720,3730,3730,3720,1576
|
|
20230919,144900,1530891905,3730,3725,3730,3720,1191
|
|
20230919,144800,1526455975,3725,3730,3730,3725,1824
|
|
20230919,144700,1519661555,3725,3725,3725,3720,1269
|
|
20230919,144600,1514934965,3720,3725,3730,3715,6644
|
|
20230919,144500,1490223830,3720,3725,3730,3720,1527
|
|
20230919,144400,1484537140,3725,3725,3725,3725,100
|
|
20230919,144300,1484164640,3725,3725,3725,3725,1060
|
|
20230919,144200,1480216140,3725,3725,3725,3725,543
|
|
20230919,144100,1478193465,3725,3735,3735,3725,3364
|
|
20230919,144000,1465654900,3735,3730,3735,3730,273
|
|
20230919,143900,1464636045,3730,3735,3735,3730,521
|
|
20230919,143800,1462691610,3740,3750,3750,3730,8288
|
|
20230919,143700,1431697650,3750,3760,3760,3750,8291
|
|
20230919,143600,1400593710,3760,3760,3760,3760,1
|
|
20230919,143500,1400589950,3760,3755,3760,3755,1584
|
|
20230919,143400,1394640465,3760,3765,3765,3760,858
|
|
20230919,143300,1391414380,3765,3765,3765,3765,360
|
|
20230919,143200,1390058980,3760,3765,3765,3760,102
|
|
20230919,143100,1389675450,3760,3765,3765,3760,654
|
|
20230919,143000,1387216380,3765,3760,3765,3760,201
|
|
20230919,142900,1386460615,3760,3760,3760,3760,251
|
|
20230919,142800,1385516855,3755,3755,3755,3755,20
|
|
20230919,142700,1385441755,3755,3755,3755,3755,489
|
|
20230919,142600,1383605560,3755,3765,3765,3755,1050
|
|
20230919,142500,1379657755,3765,3765,3765,3765,1
|
|
20230919,142400,1379653990,3755,3755,3755,3755,294
|
|
20230919,142300,1378550020,3760,3765,3765,3760,5
|
|
20230919,142200,1378531210,3760,3760,3760,3755,8329
|
|
20230919,142100,1347248965,3760,3760,3760,3760,5187
|
|
20230919,142000,1327745845,3760,3760,3770,3760,2660
|
|
20230919,141900,1317743455,3765,3765,3765,3765,403
|
|
20230919,141800,1316226160,3765,3770,3770,3765,2554
|
|
20230919,141700,1306610340,3770,3770,3770,3770,53
|
|
20230919,141600,1306410530,3770,3765,3770,3765,679
|
|
20230919,141500,1303853995,3765,3765,3765,3765,261
|
|
20230919,141400,1302871330,3765,3770,3770,3765,5301
|
|
20230919,141300,1282903610,3770,3775,3775,3770,2523
|
|
20230919,141200,1273391895,3775,3775,3775,3775,14
|
|
20230919,141100,1273339045,3775,3775,3775,3775,0
|
|
20230919,141000,1273339045,3775,3775,3775,3775,6
|
|
20230919,140900,1273316395,3775,3775,3775,3775,2
|
|
20230919,140800,1273308845,3775,3775,3775,3775,6
|
|
20230919,140700,1273286195,3770,3785,3785,3770,7230
|
|
20230919,140600,1246000195,3780,3780,3780,3780,0
|
|
20230919,140500,1246000195,3780,3780,3780,3780,85
|
|
20230919,140400,1245678895,3785,3785,3785,3785,0
|
|
20230919,140300,1245678895,3785,3780,3785,3780,662
|
|
20230919,140200,1243176530,3785,3785,3785,3785,0
|
|
20230919,140100,1243176530,3785,3780,3785,3775,130
|
|
20230919,140000,1242685310,3780,3780,3780,3780,407
|
|
20230919,135900,1241146850,3780,3780,3780,3780,3
|
|
20230919,135800,1241135510,3775,3780,3780,3775,4
|
|
20230919,135700,1241120400,3780,3780,3780,3780,300
|
|
20230919,135600,1239986400,3775,3780,3780,3775,1108
|
|
20230919,135500,1235798660,3780,3780,3780,3780,252
|
|
20230919,135400,1234846100,3780,3780,3780,3780,100
|
|
20230919,135300,1234468100,3780,3780,3780,3780,0
|
|
20230919,135200,1234468100,3780,3780,3780,3780,1
|
|
20230919,135100,1234464320,3775,3775,3775,3775,0
|
|
20230919,135000,1234464320,3775,3775,3775,3775,69
|
|
20230919,134900,1234203845,3775,3775,3775,3775,493
|
|
20230919,134800,1232342770,3775,3775,3775,3775,0
|
|
20230919,134700,1232342770,3775,3780,3780,3775,3264
|
|
20230919,134600,1220019850,3780,3780,3780,3780,671
|
|
20230919,134500,1217483470,3780,3780,3780,3775,1519
|
|
20230919,134400,1211742795,3780,3780,3780,3780,280
|
|
20230919,134300,1210684395,3775,3775,3775,3775,0
|
|
20230919,134200,1210684395,3775,3775,3775,3775,195
|
|
20230919,134100,1209948270,3770,3770,3770,3770,0
|
|
20230919,134000,1209948270,3770,3770,3770,3770,0
|
|
20230919,133900,1209948270,3770,3775,3775,3770,767
|
|
20230919,133800,1207054230,3775,3775,3775,3775,0
|
|
20230919,133700,1207054230,3775,3775,3775,3775,356
|
|
20230919,133600,1205710330,3780,3780,3780,3780,161
|
|
20230919,133500,1205101750,3785,3785,3785,3785,478
|
|
20230919,133400,1203292520,3785,3785,3785,3785,28
|
|
20230919,133300,1203186540,3780,3780,3780,3780,322
|
|
20230919,133200,1201969380,3780,3780,3780,3780,1
|
|
20230919,133100,1201965600,3770,3770,3770,3770,376
|
|
20230919,133000,1200548080,3775,3775,3775,3775,900
|
|
20230919,132900,1197150580,3770,3770,3770,3770,1000
|
|
20230919,132800,1193380580,3780,3775,3780,3770,3141
|
|
20230919,132700,1181532600,3770,3775,3775,3770,1256
|
|
20230919,132600,1176797470,3775,3775,3775,3775,551
|
|
20230919,132500,1174717445,3775,3780,3780,3775,278
|
|
20230919,132400,1173667745,3770,3770,3770,3770,621
|
|
20230919,132300,1171326575,3770,3775,3775,3765,5974
|
|
20230919,132200,1148802085,3775,3775,3775,3775,0
|
|
20230919,132100,1148802085,3775,3780,3780,3775,7357
|
|
20230919,132000,1121021545,3785,3785,3785,3785,0
|
|
20230919,131900,1121021545,3785,3785,3785,3785,0
|
|
20230919,131800,1121021545,3785,3785,3785,3785,144
|
|
20230919,131700,1120476505,3780,3780,3780,3780,1703
|
|
20230919,131600,1114039165,3780,3785,3785,3780,151
|
|
20230919,131500,1113468380,3780,3780,3780,3780,3997
|
|
20230919,131400,1098359720,3780,3785,3785,3780,5260
|
|
20230919,131300,1078476550,3785,3785,3790,3785,1264
|
|
20230919,131200,1073692265,3790,3790,3790,3790,3
|
|
20230919,131100,1073680895,3790,3790,3790,3790,101
|
|
20230919,131000,1073298105,3790,3790,3790,3790,202
|
|
20230919,130900,1072532525,3795,3795,3795,3795,0
|
|
20230919,130800,1072532525,3795,3795,3795,3795,40
|
|
20230919,130700,1072380725,3795,3795,3795,3795,0
|
|
20230919,130600,1072380725,3795,3795,3795,3795,0
|
|
20230919,130500,1072380725,3795,3795,3795,3795,1
|
|
20230919,130400,1072376930,3785,3790,3790,3785,1488
|
|
20230919,130300,1066742410,3785,3785,3785,3785,250
|
|
20230919,130200,1065796160,3785,3785,3785,3785,1
|
|
20230919,130100,1065792375,3790,3790,3790,3790,182
|
|
20230919,130000,1065102595,3785,3785,3785,3785,0
|
|
20230919,125900,1065102595,3785,3785,3785,3785,150
|
|
20230919,125800,1064534845,3790,3790,3790,3790,0
|
|
20230919,125700,1064534845,3790,3790,3790,3790,0
|
|
20230919,125600,1064534845,3790,3785,3790,3785,366
|
|
20230919,125500,1063149530,3785,3785,3785,3785,1
|
|
20230919,125400,1063145745,3785,3785,3785,3785,133
|
|
20230919,125300,1062642340,3785,3785,3785,3785,0
|
|
20230919,125200,1062642340,3785,3785,3785,3785,481
|
|
20230919,125100,1060821755,3785,3785,3785,3785,70
|
|
20230919,125000,1060556805,3785,3785,3790,3785,2363
|
|
20230919,124900,1051607835,3790,3790,3790,3790,5
|
|
20230919,124800,1051588885,3790,3790,3790,3790,589
|
|
20230919,124700,1049356575,3790,3790,3790,3790,0
|
|
20230919,124600,1049356575,3790,3790,3790,3790,118
|
|
20230919,124500,1048909355,3790,3790,3790,3790,3
|
|
20230919,124400,1048897985,3785,3785,3785,3785,6
|
|
20230919,124300,1048875275,3790,3790,3790,3790,5
|
|
20230919,124200,1048856325,3790,3790,3790,3790,0
|
|
20230919,124100,1048856325,3790,3790,3790,3785,800
|
|
20230919,124000,1045825470,3790,3790,3790,3790,0
|
|
20230919,123900,1045825470,3790,3795,3795,3790,4
|
|
20230919,123800,1045810305,3790,3790,3790,3790,200
|
|
20230919,123700,1045052305,3795,3795,3795,3795,4
|
|
20230919,123600,1045037125,3795,3795,3795,3795,640
|
|
20230919,123500,1042608325,3795,3790,3795,3790,2604
|
|
20230919,123400,1032738645,3790,3795,3795,3790,690
|
|
20230919,123300,1030123060,3795,3795,3795,3795,26
|
|
20230919,123200,1030024390,3795,3795,3795,3795,502
|
|
20230919,123100,1028119300,3795,3800,3800,3795,1996
|
|
20230919,123000,1020541980,3800,3800,3800,3800,0
|
|
20230919,122900,1020541980,3800,3800,3800,3800,400
|
|
20230919,122800,1019021980,3800,3800,3800,3800,502
|
|
20230919,122700,1017114380,3800,3800,3800,3800,1208
|
|
20230919,122600,1012523980,3800,3800,3800,3800,500
|
|
20230919,122500,1010623980,3800,3805,3805,3800,520
|
|
20230919,122400,1008647975,3800,3800,3800,3800,579
|
|
20230919,122300,1006447775,3795,3795,3795,3795,101
|
|
20230919,122200,1006064480,3795,3795,3795,3795,0
|
|
20230919,122100,1006064480,3795,3795,3795,3795,100
|
|
20230919,122000,1005684980,3795,3795,3795,3795,0
|
|
20230919,121900,1005684980,3795,3795,3795,3795,1
|
|
20230919,121800,1005681185,3790,3790,3790,3790,180
|
|
20230919,121700,1004998985,3790,3790,3790,3790,683
|
|
20230919,121600,1002410415,3795,3795,3795,3790,270
|
|
20230919,121500,1001387105,3795,3800,3800,3795,138
|
|
20230919,121400,1000863390,3795,3795,3795,3795,369
|
|
20230919,121300,999463035,3795,3795,3795,3795,1
|
|
20230919,121200,999459240,3785,3785,3785,3785,0
|
|
20230919,121100,999459240,3785,3785,3785,3785,0
|
|
20230919,121000,999459240,3785,3785,3785,3785,1315
|
|
20230919,120900,994481965,3785,3785,3785,3785,330
|
|
20230919,120800,993232915,3785,3780,3785,3780,1205
|
|
20230919,120700,988676990,3780,3780,3780,3780,206
|
|
20230919,120600,987898310,3780,3780,3780,3780,0
|
|
20230919,120500,987898310,3780,3780,3780,3780,500
|
|
20230919,120400,986008310,3780,3785,3785,3780,1414
|
|
20230919,120300,980661315,3795,3795,3795,3795,0
|
|
20230919,120200,980661315,3795,3795,3795,3795,0
|
|
20230919,120100,980661315,3795,3795,3795,3795,1
|
|
20230919,120000,980657520,3785,3790,3790,3785,180
|
|
20230919,115900,979975750,3805,3805,3805,3805,0
|
|
20230919,115800,979975750,3805,3805,3805,3805,0
|
|
20230919,115700,979975750,3805,3805,3805,3805,0
|
|
20230919,115600,979975750,3805,3805,3805,3805,1
|
|
20230919,115500,979971945,3800,3800,3800,3800,1001
|
|
20230919,115400,976168145,3785,3785,3785,3785,0
|
|
20230919,115300,976168145,3785,3790,3790,3785,171
|
|
20230919,115200,975520905,3795,3795,3795,3795,1
|
|
20230919,115100,975517110,3790,3790,3790,3790,0
|
|
20230919,115000,975517110,3790,3790,3790,3790,1310
|
|
20230919,114900,970552210,3795,3795,3795,3795,1017
|
|
20230919,114800,966692695,3795,3795,3795,3795,0
|
|
20230919,114700,966692695,3795,3780,3795,3780,3424
|
|
20230919,114600,953719900,3780,3785,3785,3780,3029
|
|
20230919,114500,942269290,3780,3785,3785,3780,638
|
|
20230919,114400,939857640,3785,3790,3790,3785,368
|
|
20230919,114300,938464230,3785,3785,3785,3780,7827
|
|
20230919,114200,908854950,3785,3785,3790,3785,1615
|
|
20230919,114100,902742125,3785,3790,3790,3785,403
|
|
20230919,114000,901215040,3790,3790,3790,3790,3237
|
|
20230919,113900,888946810,3795,3795,3795,3795,716
|
|
20230919,113800,886229590,3795,3790,3805,3790,2599
|
|
20230919,113700,876362695,3790,3795,3795,3790,2530
|
|
20230919,113600,866767160,3795,3795,3795,3795,100
|
|
20230919,113500,866387660,3795,3795,3795,3795,2
|
|
20230919,113400,866380070,3795,3795,3795,3790,3195
|
|
20230919,113300,854257245,3795,3795,3795,3795,94
|
|
20230919,113200,853900515,3795,3795,3795,3795,1613
|
|
20230919,113100,847779180,3800,3800,3800,3800,1031
|
|
20230919,113000,843861380,3800,3800,3800,3800,966
|
|
20230919,112900,840190580,3805,3805,3805,3805,0
|
|
20230919,112800,840190580,3805,3800,3805,3800,209
|
|
20230919,112700,839396355,3800,3800,3800,3800,20
|
|
20230919,112600,839320355,3805,3800,3805,3800,248
|
|
20230919,112500,838377820,3800,3800,3800,3800,210
|
|
20230919,112400,837579820,3795,3795,3795,3795,54
|
|
20230919,112300,837374890,3795,3795,3795,3795,1
|
|
20230919,112200,837371095,3800,3795,3800,3795,422
|
|
20230919,112100,835769245,3795,3800,3800,3795,859
|
|
20230919,112000,832506045,3800,3800,3800,3800,122
|
|
20230919,111900,832042445,3800,3800,3800,3800,0
|
|
20230919,111800,832042445,3800,3800,3800,3800,125
|
|
20230919,111700,831567445,3800,3805,3805,3800,3
|
|
20230919,111600,831556040,3795,3795,3795,3795,90
|
|
20230919,111500,831214490,3805,3800,3805,3795,1712
|
|
20230919,111400,824715795,3805,3805,3805,3805,0
|
|
20230919,111300,824715795,3805,3805,3805,3805,1
|
|
20230919,111200,824711990,3805,3805,3805,3805,0
|
|
20230919,111100,824711990,3805,3795,3805,3795,163
|
|
20230919,111000,824093085,3795,3800,3800,3795,252
|
|
20230919,110900,823136700,3800,3805,3805,3800,244
|
|
20230919,110800,822209490,3800,3795,3800,3795,421
|
|
20230919,110700,820609750,3800,3800,3800,3800,892
|
|
20230919,110600,817220150,3800,3805,3805,3800,159
|
|
20230919,110500,816615450,3800,3800,3800,3800,340
|
|
20230919,110400,815323450,3805,3805,3805,3805,0
|
|
20230919,110300,815323450,3805,3805,3805,3800,2339
|
|
20230919,110200,806428010,3805,3805,3805,3805,0
|
|
20230919,110100,806428010,3805,3805,3805,3805,120
|
|
20230919,110000,805971410,3810,3810,3810,3810,1
|
|
20230919,105900,805967600,3810,3810,3810,3810,701
|
|
20230919,105800,803296790,3810,3815,3815,3805,8373
|
|
20230919,105700,771415370,3815,3810,3815,3810,139
|
|
20230919,105600,770885630,3815,3815,3815,3815,1000
|
|
20230919,105500,767070630,3815,3815,3815,3815,1707
|
|
20230919,105400,760558425,3815,3815,3815,3815,781
|
|
20230919,105300,757578910,3815,3815,3815,3815,622
|
|
20230919,105200,755205980,3815,3815,3815,3815,0
|
|
20230919,105100,755205980,3815,3815,3815,3815,2
|
|
20230919,105000,755198350,3815,3815,3815,3815,350
|
|
20230919,104900,753863100,3820,3820,3820,3820,0
|
|
20230919,104800,753863100,3820,3810,3820,3810,134
|
|
20230919,104700,753351860,3810,3820,3820,3810,1901
|
|
20230919,104600,746105670,3815,3825,3825,3815,1132
|
|
20230919,104500,741779215,3830,3825,3830,3825,468
|
|
20230919,104400,739989110,3825,3825,3825,3825,0
|
|
20230919,104300,739989110,3825,3815,3825,3815,1459
|
|
20230919,104200,734415615,3815,3820,3820,3815,347
|
|
20230919,104100,733091800,3815,3815,3815,3815,1
|
|
20230919,104000,733087985,3820,3820,3820,3820,250
|
|
20230919,103900,732132985,3820,3820,3820,3820,1538
|
|
20230919,103800,726257825,3820,3820,3820,3820,0
|
|
20230919,103700,726257825,3820,3820,3820,3820,320
|
|
20230919,103600,725035425,3820,3825,3825,3820,474
|
|
20230919,103500,723222875,3825,3825,3825,3825,1000
|
|
20230919,103400,719397875,3830,3830,3830,3830,50
|
|
20230919,103300,719206375,3830,3830,3830,3830,0
|
|
20230919,103200,719206375,3830,3830,3830,3830,951
|
|
20230919,103100,715564045,3830,3830,3830,3830,0
|
|
20230919,103000,715564045,3830,3830,3830,3830,0
|
|
20230919,102900,715564045,3830,3830,3830,3830,320
|
|
20230919,102800,714338445,3830,3840,3840,3830,18
|
|
20230919,102700,714269405,3830,3835,3835,3830,2279
|
|
20230919,102600,705529730,3835,3835,3835,3835,0
|
|
20230919,102500,705529730,3835,3835,3835,3835,849
|
|
20230919,102400,702273815,3835,3835,3835,3835,1303
|
|
20230919,102300,697276810,3835,3835,3835,3835,42
|
|
20230919,102200,697115740,3835,3835,3835,3835,5
|
|
20230919,102100,697096565,3830,3830,3830,3830,0
|
|
20230919,102000,697096565,3830,3830,3830,3830,258
|
|
20230919,101900,696108425,3825,3825,3825,3825,0
|
|
20230919,101800,696108425,3825,3830,3830,3825,20
|
|
20230919,101700,696031920,3830,3840,3840,3830,609
|
|
20230919,101600,693696850,3835,3835,3835,3835,882
|
|
20230919,101500,690314380,3840,3840,3840,3840,1
|
|
20230919,101400,690310540,3840,3840,3840,3835,732
|
|
20230919,101300,687502045,3840,3840,3840,3840,782
|
|
20230919,101200,684499165,3835,3835,3835,3835,2
|
|
20230919,101100,684491495,3840,3840,3840,3835,33
|
|
20230919,101000,684364780,3840,3835,3840,3835,277
|
|
20230919,100900,683301180,3840,3840,3840,3840,400
|
|
20230919,100800,681765180,3840,3835,3840,3835,1045
|
|
20230919,100700,677757600,3825,3850,3850,3825,8007
|
|
20230919,100600,647046990,3850,3850,3850,3850,34
|
|
20230919,100500,646916090,3850,3850,3850,3850,0
|
|
20230919,100400,646916090,3850,3850,3850,3850,1
|
|
20230919,100300,646912240,3845,3865,3865,3845,1822
|
|
20230919,100200,639890460,3865,3860,3865,3855,1832
|
|
20230919,100100,632820550,3860,3865,3865,3860,2975
|
|
20230919,100000,621331825,3865,3870,3875,3855,9550
|
|
20230919,095900,584432340,3875,3825,3890,3825,15433
|
|
20230919,095800,524829280,3820,3820,3820,3820,2931
|
|
20230919,095700,513632860,3815,3805,3815,3800,2299
|
|
20230919,095600,504879950,3805,3805,3805,3800,3026
|
|
20230919,095500,493372390,3805,3805,3805,3805,238
|
|
20230919,095400,492466800,3805,3810,3810,3805,822
|
|
20230919,095300,489336140,3815,3815,3815,3815,56
|
|
20230919,095200,489122500,3815,3810,3815,3805,3007
|
|
20230919,095100,477677165,3810,3810,3810,3810,1553
|
|
20230919,095000,471760235,3810,3820,3820,3810,4955
|
|
20230919,094900,452853150,3825,3825,3825,3825,35
|
|
20230919,094800,452719275,3825,3825,3825,3820,1049
|
|
20230919,094700,448706855,3840,3825,3840,3820,5337
|
|
20230919,094600,428317010,3825,3830,3830,3820,1749
|
|
20230919,094500,421625895,3830,3835,3835,3830,1329
|
|
20230919,094400,416529190,3835,3835,3835,3835,630
|
|
20230919,094300,414113140,3835,3835,3835,3835,3137
|
|
20230919,094200,402082745,3835,3840,3840,3835,2429
|
|
20230919,094100,392764605,3840,3840,3845,3840,253
|
|
20230919,094000,391793070,3840,3840,3840,3840,127
|
|
20230919,093900,391305390,3840,3845,3845,3840,356
|
|
20230919,093800,389938340,3845,3845,3845,3845,450
|
|
20230919,093700,388208090,3845,3840,3845,3840,572
|
|
20230919,093600,386010250,3840,3840,3840,3840,0
|
|
20230919,093500,386010250,3840,3840,3840,3840,30
|
|
20230919,093400,385895050,3840,3840,3840,3840,128
|
|
20230919,093300,385403530,3845,3845,3845,3840,4
|
|
20230919,093200,385388160,3845,3840,3845,3840,1328
|
|
20230919,093100,380288635,3835,3845,3845,3835,948
|
|
20230919,093000,376651970,3840,3840,3840,3840,434
|
|
20230919,092900,374985410,3840,3845,3845,3840,2744
|
|
20230919,092800,364448340,3840,3845,3845,3840,596
|
|
20230919,092700,362156860,3840,3845,3845,3840,73
|
|
20230919,092600,361876490,3840,3835,3840,3835,660
|
|
20230919,092500,359342150,3835,3835,3835,3835,327
|
|
20230919,092400,358088105,3835,3830,3835,3830,1007
|
|
20230919,092300,354226295,3830,3830,3830,3830,94
|
|
20230919,092200,353866275,3825,3825,3825,3825,1664
|
|
20230919,092100,347501475,3830,3810,3830,3810,1029
|
|
20230919,092000,343572305,3820,3810,3820,3810,981
|
|
20230919,091900,339827845,3810,3820,3820,3810,4279
|
|
20230919,091800,323524845,3810,3820,3820,3805,2296
|
|
20230919,091700,314771415,3820,3825,3830,3820,1443
|
|
20230919,091600,309255410,3830,3825,3830,3825,2814
|
|
20230919,091500,298489960,3835,3835,3835,3825,2157
|
|
20230919,091400,290239340,3835,3845,3845,3825,6820
|
|
20230919,091300,264080435,3840,3835,3850,3835,4241
|
|
20230919,091200,247793130,3840,3830,3840,3820,1914
|
|
20230919,091100,240452135,3830,3825,3830,3810,4702
|
|
20230919,091000,222463460,3830,3840,3840,3825,332
|
|
20230919,090900,221193335,3840,3840,3840,3820,1156
|
|
20230919,090800,216767850,3825,3825,3845,3825,206
|
|
20230919,090700,215978695,3825,3830,3840,3825,4122
|
|
20230919,090600,200176570,3830,3830,3830,3830,1
|
|
20230919,090500,200172740,3815,3825,3840,3815,2264
|
|
20230919,090400,191516685,3825,3830,3845,3815,3384
|
|
20230919,090300,178549645,3830,3825,3850,3825,2643
|
|
20230919,090200,168409445,3815,3795,3815,3775,19208
|
|
20230919,090100,95676965,3780,3800,3805,3780,4249
|
|
20230919,090000,79580235,3800,3805,3815,3785,20508
|