630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,192600,1129000430,3200,3200,3200,3200,0
|
|
20230907,192500,1129000430,3200,3200,3200,3200,0
|
|
20230907,192400,1129000430,3200,3200,3200,3200,0
|
|
20230907,192300,1129000430,3200,3200,3200,3200,0
|
|
20230907,192200,1129000430,3200,3200,3200,3200,0
|
|
20230907,192100,1129000430,3200,3200,3200,3200,0
|
|
20230907,192000,1129000430,3200,3200,3200,3200,0
|
|
20230907,191900,1129000430,3200,3200,3200,3200,0
|
|
20230907,191800,1129000430,3200,3200,3200,3200,0
|
|
20230907,191700,1129000430,3200,3200,3200,3200,0
|
|
20230907,191600,1129000430,3200,3200,3200,3200,0
|
|
20230907,191500,1129000430,3200,3200,3200,3200,0
|
|
20230907,191400,1129000430,3200,3200,3200,3200,0
|
|
20230907,191300,1129000430,3200,3200,3200,3200,0
|
|
20230907,191200,1129000430,3200,3200,3200,3200,0
|
|
20230907,191100,1129000430,3200,3200,3200,3200,0
|
|
20230907,191000,1129000430,3200,3200,3200,3200,0
|
|
20230907,190900,1129000430,3200,3200,3200,3200,0
|
|
20230907,190800,1129000430,3200,3200,3200,3200,0
|
|
20230907,190700,1129000430,3200,3200,3200,3200,0
|
|
20230907,190600,1129000430,3200,3200,3200,3200,0
|
|
20230907,190500,1129000430,3200,3200,3200,3200,0
|
|
20230907,190400,1129000430,3200,3200,3200,3200,0
|
|
20230907,190300,1129000430,3200,3200,3200,3200,0
|
|
20230907,190200,1129000430,3200,3200,3200,3200,0
|
|
20230907,190100,1129000430,3200,3200,3200,3200,0
|
|
20230907,190000,1129000430,3200,3200,3200,3200,0
|
|
20230907,185900,1129000430,3200,3200,3200,3200,0
|
|
20230907,185800,1129000430,3200,3200,3200,3200,0
|
|
20230907,185700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,185600,1129000430,3200,3200,3200,3200,0
|
|
20230907,185500,1129000430,3200,3200,3200,3200,0
|
|
20230907,185400,1129000430,3200,3200,3200,3200,0
|
|
20230907,185300,1129000430,3200,3200,3200,3200,0
|
|
20230907,185200,1129000430,3200,3200,3200,3200,0
|
|
20230907,185100,1129000430,3200,3200,3200,3200,0
|
|
20230907,185000,1129000430,3200,3200,3200,3200,0
|
|
20230907,184900,1129000430,3200,3200,3200,3200,0
|
|
20230907,184800,1129000430,3200,3200,3200,3200,0
|
|
20230907,184700,1129000430,3200,3200,3200,3200,0
|
|
20230907,184600,1129000430,3200,3200,3200,3200,0
|
|
20230907,184500,1129000430,3200,3200,3200,3200,0
|
|
20230907,184400,1129000430,3200,3200,3200,3200,0
|
|
20230907,184300,1129000430,3200,3200,3200,3200,0
|
|
20230907,184200,1129000430,3200,3200,3200,3200,0
|
|
20230907,184100,1129000430,3200,3200,3200,3200,0
|
|
20230907,184000,1129000430,3200,3200,3200,3200,0
|
|
20230907,183900,1129000430,3200,3200,3200,3200,0
|
|
20230907,183800,1129000430,3200,3200,3200,3200,0
|
|
20230907,183700,1129000430,3200,3200,3200,3200,0
|
|
20230907,183600,1129000430,3200,3200,3200,3200,0
|
|
20230907,183500,1129000430,3200,3200,3200,3200,0
|
|
20230907,183400,1129000430,3200,3200,3200,3200,0
|
|
20230907,183300,1129000430,3200,3200,3200,3200,0
|
|
20230907,183200,1129000430,3200,3200,3200,3200,0
|
|
20230907,183100,1129000430,3200,3200,3200,3200,0
|
|
20230907,183000,1129000430,3200,3200,3200,3200,0
|
|
20230907,182900,1129000430,3200,3200,3200,3200,0
|
|
20230907,182800,1129000430,3200,3200,3200,3200,0
|
|
20230907,182700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,182600,1129000430,3200,3200,3200,3200,0
|
|
20230907,182500,1129000430,3200,3200,3200,3200,0
|
|
20230907,182400,1129000430,3200,3200,3200,3200,0
|
|
20230907,182300,1129000430,3200,3200,3200,3200,0
|
|
20230907,182200,1129000430,3200,3200,3200,3200,0
|
|
20230907,182100,1129000430,3200,3200,3200,3200,0
|
|
20230907,182000,1129000430,3200,3200,3200,3200,0
|
|
20230907,181900,1129000430,3200,3200,3200,3200,0
|
|
20230907,181800,1129000430,3200,3200,3200,3200,0
|
|
20230907,181700,1129000430,3200,3200,3200,3200,0
|
|
20230907,181600,1129000430,3200,3200,3200,3200,0
|
|
20230907,181500,1129000430,3200,3200,3200,3200,0
|
|
20230907,181400,1129000430,3200,3200,3200,3200,0
|
|
20230907,181300,1129000430,3200,3200,3200,3200,0
|
|
20230907,181200,1129000430,3200,3200,3200,3200,0
|
|
20230907,181100,1129000430,3200,3200,3200,3200,0
|
|
20230907,181000,1129000430,3200,3200,3200,3200,0
|
|
20230907,180900,1129000430,3200,3200,3200,3200,0
|
|
20230907,180800,1129000430,3200,3200,3200,3200,0
|
|
20230907,180700,1129000430,3200,3200,3200,3200,0
|
|
20230907,180600,1129000430,3200,3200,3200,3200,0
|
|
20230907,180500,1129000430,3200,3200,3200,3200,0
|
|
20230907,180400,1129000430,3200,3200,3200,3200,0
|
|
20230907,180300,1129000430,3200,3200,3200,3200,0
|
|
20230907,180200,1129000430,3200,3200,3200,3200,0
|
|
20230907,180100,1129000430,3200,3200,3200,3200,0
|
|
20230907,180000,1129000430,3200,3200,3200,3200,0
|
|
20230907,175900,1129000430,3200,3200,3200,3200,0
|
|
20230907,175800,1129000430,3200,3200,3200,3200,0
|
|
20230907,175700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,175600,1129000430,3200,3200,3200,3200,0
|
|
20230907,175500,1129000430,3200,3200,3200,3200,0
|
|
20230907,175400,1129000430,3200,3200,3200,3200,0
|
|
20230907,175300,1129000430,3200,3200,3200,3200,0
|
|
20230907,175200,1129000430,3200,3200,3200,3200,0
|
|
20230907,175100,1129000430,3200,3200,3200,3200,0
|
|
20230907,175000,1129000430,3200,3200,3200,3200,0
|
|
20230907,174900,1129000430,3200,3200,3200,3200,0
|
|
20230907,174800,1129000430,3200,3200,3200,3200,0
|
|
20230907,174700,1129000430,3200,3200,3200,3200,0
|
|
20230907,174600,1129000430,3200,3200,3200,3200,0
|
|
20230907,174500,1129000430,3200,3200,3200,3200,0
|
|
20230907,174400,1129000430,3200,3200,3200,3200,0
|
|
20230907,174300,1129000430,3200,3200,3200,3200,0
|
|
20230907,174200,1129000430,3200,3200,3200,3200,0
|
|
20230907,174100,1129000430,3200,3200,3200,3200,0
|
|
20230907,174000,1129000430,3200,3200,3200,3200,0
|
|
20230907,173900,1129000430,3200,3200,3200,3200,0
|
|
20230907,173800,1129000430,3200,3200,3200,3200,0
|
|
20230907,173700,1129000430,3200,3200,3200,3200,0
|
|
20230907,173600,1129000430,3200,3200,3200,3200,0
|
|
20230907,173500,1129000430,3200,3200,3200,3200,0
|
|
20230907,173400,1129000430,3200,3200,3200,3200,0
|
|
20230907,173300,1129000430,3200,3200,3200,3200,0
|
|
20230907,173200,1129000430,3200,3200,3200,3200,0
|
|
20230907,173100,1129000430,3200,3200,3200,3200,0
|
|
20230907,173000,1129000430,3200,3200,3200,3200,0
|
|
20230907,172900,1129000430,3200,3200,3200,3200,0
|
|
20230907,172800,1129000430,3200,3200,3200,3200,0
|
|
20230907,172700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,172600,1129000430,3200,3200,3200,3200,0
|
|
20230907,172500,1129000430,3200,3200,3200,3200,0
|
|
20230907,172400,1129000430,3200,3200,3200,3200,0
|
|
20230907,172300,1129000430,3200,3200,3200,3200,0
|
|
20230907,172200,1129000430,3200,3200,3200,3200,0
|
|
20230907,172100,1129000430,3200,3200,3200,3200,0
|
|
20230907,172000,1129000430,3200,3200,3200,3200,0
|
|
20230907,171900,1129000430,3200,3200,3200,3200,0
|
|
20230907,171800,1129000430,3200,3200,3200,3200,0
|
|
20230907,171700,1129000430,3200,3200,3200,3200,0
|
|
20230907,171600,1129000430,3200,3200,3200,3200,0
|
|
20230907,171500,1129000430,3200,3200,3200,3200,0
|
|
20230907,171400,1129000430,3200,3200,3200,3200,0
|
|
20230907,171300,1129000430,3200,3200,3200,3200,0
|
|
20230907,171200,1129000430,3200,3200,3200,3200,0
|
|
20230907,171100,1129000430,3200,3200,3200,3200,0
|
|
20230907,171000,1129000430,3200,3200,3200,3200,0
|
|
20230907,170900,1129000430,3200,3200,3200,3200,0
|
|
20230907,170800,1129000430,3200,3200,3200,3200,0
|
|
20230907,170700,1129000430,3200,3200,3200,3200,0
|
|
20230907,170600,1129000430,3200,3200,3200,3200,0
|
|
20230907,170500,1129000430,3200,3200,3200,3200,0
|
|
20230907,170400,1129000430,3200,3200,3200,3200,0
|
|
20230907,170300,1129000430,3200,3200,3200,3200,0
|
|
20230907,170200,1129000430,3200,3200,3200,3200,0
|
|
20230907,170100,1129000430,3200,3200,3200,3200,0
|
|
20230907,170000,1129000430,3200,3200,3200,3200,0
|
|
20230907,165900,1129000430,3200,3200,3200,3200,0
|
|
20230907,165800,1129000430,3200,3200,3200,3200,0
|
|
20230907,165700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,165600,1129000430,3200,3200,3200,3200,0
|
|
20230907,165500,1129000430,3200,3200,3200,3200,0
|
|
20230907,165400,1129000430,3200,3200,3200,3200,0
|
|
20230907,165300,1129000430,3200,3200,3200,3200,0
|
|
20230907,165200,1129000430,3200,3200,3200,3200,0
|
|
20230907,165100,1129000430,3200,3200,3200,3200,0
|
|
20230907,165000,1129000430,3200,3200,3200,3200,0
|
|
20230907,164900,1129000430,3200,3200,3200,3200,0
|
|
20230907,164800,1129000430,3200,3200,3200,3200,0
|
|
20230907,164700,1129000430,3200,3200,3200,3200,0
|
|
20230907,164600,1129000430,3200,3200,3200,3200,0
|
|
20230907,164500,1129000430,3200,3200,3200,3200,0
|
|
20230907,164400,1129000430,3200,3200,3200,3200,0
|
|
20230907,164300,1129000430,3200,3200,3200,3200,0
|
|
20230907,164200,1129000430,3200,3200,3200,3200,0
|
|
20230907,164100,1129000430,3200,3200,3200,3200,0
|
|
20230907,164000,1129000430,3200,3200,3200,3200,0
|
|
20230907,163900,1129000430,3200,3200,3200,3200,0
|
|
20230907,163800,1129000430,3200,3200,3200,3200,0
|
|
20230907,163700,1129000430,3200,3200,3200,3200,0
|
|
20230907,163600,1129000430,3200,3200,3200,3200,0
|
|
20230907,163500,1129000430,3200,3200,3200,3200,0
|
|
20230907,163400,1129000430,3200,3200,3200,3200,0
|
|
20230907,163300,1129000430,3200,3200,3200,3200,0
|
|
20230907,163200,1129000430,3200,3200,3200,3200,0
|
|
20230907,163100,1129000430,3200,3200,3200,3200,0
|
|
20230907,163000,1129000430,3200,3200,3200,3200,0
|
|
20230907,162900,1129000430,3200,3200,3200,3200,0
|
|
20230907,162800,1129000430,3200,3200,3200,3200,0
|
|
20230907,162700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,162600,1129000430,3200,3200,3200,3200,0
|
|
20230907,162500,1129000430,3200,3200,3200,3200,0
|
|
20230907,162400,1129000430,3200,3200,3200,3200,0
|
|
20230907,162300,1129000430,3200,3200,3200,3200,0
|
|
20230907,162200,1129000430,3200,3200,3200,3200,0
|
|
20230907,162100,1129000430,3200,3200,3200,3200,0
|
|
20230907,162000,1129000430,3200,3200,3200,3200,0
|
|
20230907,161900,1129000430,3200,3200,3200,3200,0
|
|
20230907,161800,1129000430,3200,3200,3200,3200,0
|
|
20230907,161700,1129000430,3200,3200,3200,3200,0
|
|
20230907,161600,1129000430,3200,3200,3200,3200,0
|
|
20230907,161500,1129000430,3200,3200,3200,3200,0
|
|
20230907,161400,1129000430,3200,3200,3200,3200,0
|
|
20230907,161300,1129000430,3200,3200,3200,3200,0
|
|
20230907,161200,1129000430,3200,3200,3200,3200,0
|
|
20230907,161100,1129000430,3200,3200,3200,3200,0
|
|
20230907,161000,1129000430,3200,3200,3200,3200,0
|
|
20230907,160900,1129000430,3200,3200,3200,3200,0
|
|
20230907,160800,1129000430,3200,3200,3200,3200,0
|
|
20230907,160700,1129000430,3200,3200,3200,3200,0
|
|
20230907,160600,1129000430,3200,3200,3200,3200,0
|
|
20230907,160500,1129000430,3200,3200,3200,3200,0
|
|
20230907,160400,1129000430,3200,3200,3200,3200,0
|
|
20230907,160300,1129000430,3200,3200,3200,3200,0
|
|
20230907,160200,1129000430,3200,3200,3200,3200,0
|
|
20230907,160100,1129000430,3200,3200,3200,3200,0
|
|
20230907,160000,1129000430,3200,3200,3200,3200,0
|
|
20230907,155900,1129000430,3200,3200,3200,3200,0
|
|
20230907,155800,1129000430,3200,3200,3200,3200,0
|
|
20230907,155700,1129000430,3200,3200,3200,3200,5946
|
|
20230907,155600,1129000430,3200,3200,3200,3200,0
|
|
20230907,155500,1129000430,3200,3200,3200,3200,0
|
|
20230907,155400,1129000430,3200,3200,3200,3200,0
|
|
20230907,155300,1129000430,3200,3200,3200,3200,0
|
|
20230907,155200,1129000430,3200,3200,3200,3200,0
|
|
20230907,155100,1129000430,3200,3200,3200,3200,0
|
|
20230907,155000,1129000430,3200,3200,3200,3200,0
|
|
20230907,154900,1129000430,3200,3200,3200,3200,0
|
|
20230907,154800,1129000430,3200,3200,3200,3200,0
|
|
20230907,154700,1129000430,3200,3200,3200,3200,0
|
|
20230907,154600,1129000430,3200,3200,3200,3200,0
|
|
20230907,154500,1129000430,3200,3200,3200,3200,0
|
|
20230907,154400,1129000430,3200,3200,3200,3200,0
|
|
20230907,154300,1129000430,3200,3200,3200,3200,0
|
|
20230907,154200,1129000430,3200,3200,3200,3200,0
|
|
20230907,154100,1129000430,3200,3200,3200,3200,0
|
|
20230907,154000,1129000430,3200,3200,3200,3200,0
|
|
20230907,153900,1129000430,3200,3200,3200,3200,0
|
|
20230907,153800,1129000430,3200,3200,3200,3200,0
|
|
20230907,153700,1129000430,3200,3200,3200,3200,0
|
|
20230907,153600,1129000430,3200,3200,3200,3200,0
|
|
20230907,153500,1129000430,3200,3200,3200,3200,0
|
|
20230907,153400,1129000430,3200,3200,3200,3200,0
|
|
20230907,153300,1129000430,3200,3200,3200,3200,0
|
|
20230907,153200,1129000430,3200,3200,3200,3200,0
|
|
20230907,153100,1129000430,3200,3200,3200,3200,0
|
|
20230907,153000,1129000430,3200,3200,3200,3200,5946
|
|
20230907,152900,1109973230,3200,3200,3200,3200,0
|
|
20230907,152800,1109973230,3200,3200,3200,3200,0
|
|
20230907,152700,1109973230,3200,3200,3200,3200,0
|
|
20230907,152600,1109973230,3200,3200,3200,3200,0
|
|
20230907,152500,1109973230,3200,3200,3200,3200,0
|
|
20230907,152400,1109973230,3200,3200,3200,3200,0
|
|
20230907,152300,1109973230,3200,3200,3200,3200,0
|
|
20230907,152200,1109973230,3200,3200,3200,3200,0
|
|
20230907,152100,1109973230,3200,3200,3200,3200,0
|
|
20230907,152000,1109973230,3200,3200,3200,3200,0
|
|
20230907,151900,1109973230,3200,3200,3205,3185,3987
|
|
20230907,151800,1097218980,3185,3205,3205,3185,46
|
|
20230907,151700,1097072125,3180,3195,3205,3180,9528
|
|
20230907,151600,1066726470,3195,3195,3205,3195,2686
|
|
20230907,151500,1058137635,3200,3200,3200,3200,718
|
|
20230907,151400,1055840035,3200,3200,3200,3200,420
|
|
20230907,151300,1054496035,3200,3195,3200,3195,1005
|
|
20230907,151200,1051285050,3195,3200,3200,3195,629
|
|
20230907,151100,1049275390,3195,3190,3200,3190,1969
|
|
20230907,151000,1042988905,3200,3200,3200,3190,372
|
|
20230907,150900,1041801395,3200,3200,3200,3200,124
|
|
20230907,150800,1041404595,3190,3200,3200,3190,985
|
|
20230907,150700,1038259500,3200,3195,3200,3195,150
|
|
20230907,150600,1037780225,3200,3200,3200,3200,50
|
|
20230907,150500,1037620225,3200,3200,3200,3200,28
|
|
20230907,150400,1037530625,3200,3200,3200,3200,2
|
|
20230907,150300,1037524225,3200,3200,3200,3200,2
|
|
20230907,150200,1037517825,3195,3195,3195,3195,200
|
|
20230907,150100,1036878825,3200,3200,3200,3200,0
|
|
20230907,150000,1036878825,3200,3200,3200,3195,1004
|
|
20230907,145900,1033666035,3200,3195,3200,3195,55
|
|
20230907,145800,1033490285,3200,3200,3200,3200,5
|
|
20230907,145700,1033474285,3200,3200,3200,3200,0
|
|
20230907,145600,1033474285,3200,3200,3200,3200,3
|
|
20230907,145500,1033464685,3200,3185,3200,3185,104
|
|
20230907,145400,1033133385,3200,3200,3200,3200,0
|
|
20230907,145300,1033133385,3200,3200,3200,3200,0
|
|
20230907,145200,1033133385,3200,3200,3200,3200,181
|
|
20230907,145100,1032554185,3205,3205,3205,3205,0
|
|
20230907,145000,1032554185,3205,3205,3205,3185,10621
|
|
20230907,144900,998673625,3205,3205,3205,3200,802
|
|
20230907,144800,996107215,3200,3200,3200,3190,2250
|
|
20230907,144700,988918755,3195,3200,3200,3195,65
|
|
20230907,144600,988710840,3205,3205,3205,3205,3
|
|
20230907,144500,988701225,3205,3205,3205,3205,1
|
|
20230907,144400,988698020,3190,3195,3195,3190,811
|
|
20230907,144300,986108675,3205,3195,3205,3195,362
|
|
20230907,144200,984952060,3195,3200,3200,3195,1592
|
|
20230907,144100,979862820,3200,3205,3205,3200,155
|
|
20230907,144000,979366795,3205,3205,3205,3205,3
|
|
20230907,143900,979357180,3205,3205,3205,3205,0
|
|
20230907,143800,979357180,3205,3205,3205,3205,50
|
|
20230907,143700,979196930,3205,3205,3205,3205,3
|
|
20230907,143600,979187315,3200,3200,3200,3200,612
|
|
20230907,143500,977228915,3200,3200,3200,3195,326
|
|
20230907,143400,976186170,3200,3195,3200,3195,115
|
|
20230907,143300,975818740,3200,3200,3205,3200,1268
|
|
20230907,143200,971761135,3200,3200,3200,3200,163
|
|
20230907,143100,971239535,3200,3205,3205,3200,461
|
|
20230907,143000,969764320,3200,3200,3205,3200,965
|
|
20230907,142900,966676315,3205,3200,3205,3200,112
|
|
20230907,142800,966317910,3205,3205,3205,3205,1010
|
|
20230907,142700,963080860,3205,3205,3205,3205,200
|
|
20230907,142600,962439860,3205,3205,3205,3205,10
|
|
20230907,142500,962407810,3205,3205,3205,3205,1
|
|
20230907,142400,962404605,3200,3205,3205,3200,1001
|
|
20230907,142300,959201400,3205,3205,3205,3205,1
|
|
20230907,142200,959198195,3200,3200,3200,3200,544
|
|
20230907,142100,957457395,3205,3205,3205,3205,1
|
|
20230907,142000,957454190,3205,3205,3205,3205,7
|
|
20230907,141900,957431755,3205,3205,3205,3205,1674
|
|
20230907,141800,952066585,3205,3205,3205,3205,0
|
|
20230907,141700,952066585,3205,3205,3205,3205,0
|
|
20230907,141600,952066585,3205,3205,3205,3205,10
|
|
20230907,141500,952034535,3205,3205,3205,3205,1
|
|
20230907,141400,952031330,3205,3205,3205,3205,0
|
|
20230907,141300,952031330,3205,3205,3205,3200,2770
|
|
20230907,141200,943164290,3210,3210,3210,3210,0
|
|
20230907,141100,943164290,3210,3210,3210,3210,5
|
|
20230907,141000,943148240,3205,3210,3210,3205,317
|
|
20230907,140900,942130755,3210,3205,3210,3205,530
|
|
20230907,140800,940430455,3210,3210,3210,3210,0
|
|
20230907,140700,940430455,3210,3210,3210,3210,0
|
|
20230907,140600,940430455,3210,3210,3210,3210,298
|
|
20230907,140500,939473875,3210,3200,3210,3200,1650
|
|
20230907,140400,934187045,3200,3200,3200,3195,209
|
|
20230907,140300,933518670,3195,3200,3200,3195,23
|
|
20230907,140200,933445125,3200,3200,3200,3200,1180
|
|
20230907,140100,929669125,3205,3205,3205,3205,8
|
|
20230907,140000,929643485,3215,3215,3215,3215,0
|
|
20230907,135900,929643485,3215,3215,3215,3215,2
|
|
20230907,135800,929637055,3215,3215,3215,3195,31
|
|
20230907,135700,929537670,3215,3205,3215,3190,6195
|
|
20230907,135600,909737070,3215,3210,3215,3210,24
|
|
20230907,135500,909660025,3215,3200,3215,3200,87
|
|
20230907,135400,909380335,3200,3205,3205,3200,1704
|
|
20230907,135300,903926535,3215,3215,3215,3215,0
|
|
20230907,135200,903926535,3215,3210,3215,3205,3352
|
|
20230907,135100,893183090,3215,3210,3215,3205,646
|
|
20230907,135000,891109535,3220,3215,3220,3215,152
|
|
20230907,134900,890620850,3220,3205,3220,3205,155
|
|
20230907,134800,890124000,3220,3220,3220,3220,0
|
|
20230907,134700,890124000,3220,3205,3220,3205,4
|
|
20230907,134600,890111150,3220,3220,3220,3220,0
|
|
20230907,134500,890111150,3220,3220,3220,3220,10
|
|
20230907,134400,890078950,3220,3220,3220,3220,300
|
|
20230907,134300,889112950,3220,3220,3220,3220,0
|
|
20230907,134200,889112950,3220,3220,3220,3220,1
|
|
20230907,134100,889109730,3200,3220,3220,3200,1086
|
|
20230907,134000,885632485,3220,3220,3220,3220,100
|
|
20230907,133900,885310485,3220,3220,3220,3220,0
|
|
20230907,133800,885310485,3220,3215,3220,3205,231
|
|
20230907,133700,884570100,3220,3220,3220,3220,115
|
|
20230907,133600,884199800,3220,3220,3220,3220,2
|
|
20230907,133500,884193360,3220,3220,3220,3220,0
|
|
20230907,133400,884193360,3220,3220,3220,3220,0
|
|
20230907,133300,884193360,3220,3215,3220,3215,8
|
|
20230907,133200,884167610,3220,3210,3220,3205,480
|
|
20230907,133100,882624470,3215,3210,3215,3210,513
|
|
20230907,133000,880977240,3210,3210,3210,3210,0
|
|
20230907,132900,880977240,3210,3210,3210,3205,9
|
|
20230907,132800,880948380,3210,3215,3215,3205,107
|
|
20230907,132700,880605430,3205,3205,3205,3205,100
|
|
20230907,132600,880284930,3200,3205,3205,3200,2275
|
|
20230907,132500,873004430,3205,3205,3210,3205,556
|
|
20230907,132400,871222445,3210,3205,3215,3205,5657
|
|
20230907,132300,853091735,3210,3210,3210,3210,2134
|
|
20230907,132200,846241595,3215,3215,3215,3215,11
|
|
20230907,132100,846206230,3215,3215,3215,3215,2
|
|
20230907,132000,846199800,3220,3220,3220,3220,0
|
|
20230907,131900,846199800,3220,3220,3220,3220,78
|
|
20230907,131800,845948640,3225,3225,3225,3225,0
|
|
20230907,131700,845948640,3225,3225,3225,3225,0
|
|
20230907,131600,845948640,3225,3215,3225,3215,1748
|
|
20230907,131500,840312930,3215,3215,3215,3215,32
|
|
20230907,131400,840210050,3220,3220,3220,3220,90
|
|
20230907,131300,839920250,3220,3225,3225,3220,793
|
|
20230907,131200,837366785,3225,3225,3225,3225,33
|
|
20230907,131100,837260360,3220,3220,3220,3220,998
|
|
20230907,131000,834046800,3220,3210,3220,3210,31
|
|
20230907,130900,833947280,3210,3215,3215,3210,100
|
|
20230907,130800,833625880,3220,3220,3220,3220,1
|
|
20230907,130700,833622660,3225,3220,3225,3220,980
|
|
20230907,130600,830467050,3220,3220,3225,3220,173
|
|
20230907,130500,829909210,3210,3210,3210,3210,100
|
|
20230907,130400,829588210,3210,3210,3210,3210,217
|
|
20230907,130300,828891640,3225,3225,3225,3225,0
|
|
20230907,130200,828891640,3225,3205,3225,3205,5
|
|
20230907,130100,828875595,3225,3225,3225,3225,1
|
|
20230907,130000,828872370,3205,3205,3205,3205,0
|
|
20230907,125900,828872370,3205,3205,3205,3205,0
|
|
20230907,125800,828872370,3205,3205,3205,3205,250
|
|
20230907,125700,828071120,3205,3205,3205,3205,200
|
|
20230907,125600,827430120,3205,3220,3220,3205,3502
|
|
20230907,125500,816174365,3220,3220,3220,3220,2
|
|
20230907,125400,816167925,3220,3220,3220,3220,52
|
|
20230907,125300,816000485,3220,3215,3220,3215,5
|
|
20230907,125200,815984405,3215,3215,3215,3215,0
|
|
20230907,125100,815984405,3215,3210,3215,3205,61
|
|
20230907,125000,815788885,3215,3215,3215,3215,1
|
|
20230907,124900,815785670,3220,3220,3220,3215,502
|
|
20230907,124800,814169235,3220,3205,3220,3205,32
|
|
20230907,124700,814066210,3220,3220,3220,3220,66
|
|
20230907,124600,813853690,3220,3205,3220,3205,35
|
|
20230907,124500,813741290,3205,3205,3205,3205,245
|
|
20230907,124400,812956065,3220,3220,3220,3220,60
|
|
20230907,124300,812762865,3220,3220,3220,3220,1
|
|
20230907,124200,812759645,3220,3220,3220,3220,1
|
|
20230907,124100,812756425,3205,3210,3220,3205,5438
|
|
20230907,124000,795325970,3220,3220,3220,3220,6
|
|
20230907,123900,795306650,3210,3210,3210,3210,124
|
|
20230907,123800,794908610,3220,3220,3220,3220,3
|
|
20230907,123700,794898950,3220,3220,3220,3220,4
|
|
20230907,123600,794886070,3210,3220,3220,3210,12
|
|
20230907,123500,794847440,3220,3215,3220,3200,1449
|
|
20230907,123400,790190965,3215,3215,3215,3215,5
|
|
20230907,123300,790174890,3210,3200,3210,3200,1233
|
|
20230907,123200,786220940,3205,3205,3205,3205,17
|
|
20230907,123100,786166455,3200,3200,3200,3200,0
|
|
20230907,123000,786166455,3200,3200,3200,3200,6703
|
|
20230907,122900,764716855,3200,3200,3200,3200,418
|
|
20230907,122800,763379255,3200,3200,3200,3200,1
|
|
20230907,122700,763376055,3200,3200,3200,3200,5
|
|
20230907,122600,763360055,3210,3210,3210,3210,62
|
|
20230907,122500,763161035,3210,3210,3210,3210,609
|
|
20230907,122400,761206145,3200,3200,3200,3200,10
|
|
20230907,122300,761174145,3200,3200,3200,3200,0
|
|
20230907,122200,761174145,3200,3200,3200,3200,0
|
|
20230907,122100,761174145,3200,3200,3200,3200,0
|
|
20230907,122000,761174145,3200,3200,3200,3200,0
|
|
20230907,121900,761174145,3200,3200,3200,3200,157
|
|
20230907,121800,760671745,3200,3200,3200,3200,60
|
|
20230907,121700,760479745,3200,3200,3200,3200,0
|
|
20230907,121600,760479745,3200,3200,3200,3200,3
|
|
20230907,121500,760470145,3200,3200,3200,3200,97
|
|
20230907,121400,760159745,3200,3205,3210,3200,1502
|
|
20230907,121300,755353330,3200,3200,3200,3200,0
|
|
20230907,121200,755353330,3200,3200,3200,3200,146
|
|
20230907,121100,754886130,3205,3205,3205,3205,131
|
|
20230907,121000,754466275,3205,3205,3205,3205,20
|
|
20230907,120900,754402175,3205,3205,3205,3205,344
|
|
20230907,120800,753299655,3210,3210,3210,3210,226
|
|
20230907,120700,752574195,3210,3210,3210,3210,0
|
|
20230907,120600,752574195,3210,3205,3210,3205,278
|
|
20230907,120500,751683200,3200,3200,3200,3200,32
|
|
20230907,120400,751580800,3200,3200,3205,3200,693
|
|
20230907,120300,749360190,3200,3210,3210,3200,193
|
|
20230907,120200,748741650,3205,3210,3210,3205,287
|
|
20230907,120100,747821730,3210,3210,3210,3210,200
|
|
20230907,120000,747179730,3210,3210,3210,3210,151
|
|
20230907,115900,746695020,3210,3210,3210,3210,167
|
|
20230907,115800,746158950,3210,3210,3210,3210,833
|
|
20230907,115700,743485020,3210,3210,3210,3210,976
|
|
20230907,115600,740352060,3210,3210,3210,3210,158
|
|
20230907,115500,739844880,3210,3210,3210,3210,101
|
|
20230907,115400,739520670,3210,3210,3210,3210,60
|
|
20230907,115300,739328070,3205,3205,3205,3205,3332
|
|
20230907,115200,728649010,3200,3200,3200,3200,11
|
|
20230907,115100,728613810,3205,3205,3205,3205,0
|
|
20230907,115000,728613810,3205,3205,3205,3205,18
|
|
20230907,114900,728556120,3200,3200,3200,3200,112
|
|
20230907,114800,728197720,3195,3195,3195,3195,0
|
|
20230907,114700,728197720,3195,3195,3195,3195,100
|
|
20230907,114600,727878220,3200,3195,3200,3195,92
|
|
20230907,114500,727584190,3195,3200,3200,3195,4
|
|
20230907,114400,727571395,3200,3200,3200,3200,136
|
|
20230907,114300,727136195,3200,3200,3200,3200,37
|
|
20230907,114200,727017795,3200,3195,3200,3190,786
|
|
20230907,114100,724503595,3195,3190,3195,3190,200
|
|
20230907,114000,723865095,3190,3190,3190,3190,0
|
|
20230907,113900,723865095,3190,3190,3190,3190,0
|
|
20230907,113800,723865095,3190,3195,3195,3190,3457
|
|
20230907,113700,712834305,3195,3195,3195,3195,1
|
|
20230907,113600,712831110,3195,3195,3195,3195,315
|
|
20230907,113500,711824685,3195,3195,3195,3195,210
|
|
20230907,113400,711153735,3195,3195,3195,3195,18
|
|
20230907,113300,711096225,3190,3200,3200,3190,17
|
|
20230907,113200,711041890,3195,3195,3195,3195,1207
|
|
20230907,113100,707185525,3195,3195,3195,3195,100
|
|
20230907,113000,706866025,3185,3185,3185,3185,0
|
|
20230907,112900,706866025,3185,3185,3185,3185,0
|
|
20230907,112800,706866025,3185,3185,3185,3185,213
|
|
20230907,112700,706187620,3185,3190,3190,3185,1274
|
|
20230907,112600,702128095,3190,3190,3190,3185,2776
|
|
20230907,112500,693284655,3190,3190,3190,3190,1576
|
|
20230907,112400,688257215,3190,3190,3190,3190,1000
|
|
20230907,112300,685067215,3190,3200,3200,3190,201
|
|
20230907,112200,684425505,3195,3195,3195,3195,162
|
|
20230907,112100,683907915,3200,3200,3200,3200,300
|
|
20230907,112000,682947915,3200,3200,3200,3200,30
|
|
20230907,111900,682851915,3200,3190,3200,3185,285
|
|
20230907,111800,681943995,3205,3205,3205,3205,2
|
|
20230907,111700,681937585,3205,3205,3205,3205,0
|
|
20230907,111600,681937585,3205,3190,3205,3185,2077
|
|
20230907,111500,675312320,3190,3195,3195,3190,1247
|
|
20230907,111400,671333030,3205,3200,3205,3190,20316
|
|
20230907,111300,606435105,3205,3205,3205,3195,1002
|
|
20230907,111200,603233695,3195,3200,3200,3195,2277
|
|
20230907,111100,595949505,3205,3200,3205,3200,301
|
|
20230907,111000,594986250,3205,3205,3205,3200,113
|
|
20230907,110900,594624095,3205,3200,3205,3200,10
|
|
20230907,110800,594592085,3200,3200,3200,3195,811
|
|
20230907,110700,591996920,3205,3205,3205,3205,18
|
|
20230907,110600,591939230,3205,3205,3205,3205,80
|
|
20230907,110500,591682830,3205,3205,3205,3205,6
|
|
20230907,110400,591663600,3205,3205,3205,3205,0
|
|
20230907,110300,591663600,3205,3205,3205,3205,50
|
|
20230907,110200,591503350,3205,3200,3205,3200,519
|
|
20230907,110100,589842545,3200,3200,3200,3195,108
|
|
20230907,110000,589497195,3200,3200,3200,3200,237
|
|
20230907,105900,588738795,3200,3200,3200,3200,572
|
|
20230907,105800,586908395,3200,3200,3200,3200,125
|
|
20230907,105700,586508395,3200,3200,3200,3200,196
|
|
20230907,105600,585881195,3205,3205,3205,3200,2105
|
|
20230907,105500,579145170,3205,3205,3205,3200,494
|
|
20230907,105400,577563805,3205,3205,3205,3205,4
|
|
20230907,105300,577550985,3205,3205,3205,3200,10
|
|
20230907,105200,577518960,3205,3205,3205,3205,811
|
|
20230907,105100,574919705,3205,3200,3205,3195,853
|
|
20230907,105000,572189935,3200,3200,3200,3200,0
|
|
20230907,104900,572189935,3200,3200,3200,3195,784
|
|
20230907,104800,569681140,3205,3205,3205,3205,120
|
|
20230907,104700,569296540,3205,3205,3205,3205,4
|
|
20230907,104600,569283720,3200,3200,3200,3200,8
|
|
20230907,104500,569258120,3205,3205,3205,3205,20
|
|
20230907,104400,569194020,3205,3205,3205,3205,0
|
|
20230907,104300,569194020,3205,3200,3205,3200,687
|
|
20230907,104200,566995615,3200,3205,3205,3200,510
|
|
20230907,104100,565363565,3205,3205,3205,3205,4
|
|
20230907,104000,565350745,3205,3205,3205,3205,946
|
|
20230907,103900,562318815,3205,3205,3205,3205,500
|
|
20230907,103800,560716315,3205,3200,3205,3185,4001
|
|
20230907,103700,547956025,3205,3200,3205,3200,17
|
|
20230907,103600,547901610,3205,3205,3205,3205,201
|
|
20230907,103500,547257405,3200,3190,3200,3190,125
|
|
20230907,103400,546857655,3190,3200,3200,3190,187
|
|
20230907,103300,546261005,3200,3200,3200,3190,91
|
|
20230907,103200,545970405,3200,3200,3200,3190,205
|
|
20230907,103100,545315945,3200,3205,3205,3195,463
|
|
20230907,103000,543836645,3200,3205,3205,3200,648
|
|
20230907,102900,541762940,3205,3205,3205,3205,0
|
|
20230907,102800,541762940,3205,3195,3205,3195,1440
|
|
20230907,102700,537156940,3200,3200,3200,3200,1526
|
|
20230907,102600,532273740,3205,3200,3205,3200,1392
|
|
20230907,102500,527817340,3200,3200,3200,3200,29
|
|
20230907,102400,527724540,3200,3200,3200,3200,107
|
|
20230907,102300,527382140,3200,3200,3200,3200,2
|
|
20230907,102200,527375740,3200,3205,3205,3200,3450
|
|
20230907,102100,516335490,3205,3190,3205,3190,80
|
|
20230907,102000,516079735,3190,3190,3205,3190,764
|
|
20230907,101900,513642530,3190,3185,3190,3180,1207
|
|
20230907,101800,509803700,3185,3185,3185,3180,564
|
|
20230907,101700,508007365,3185,3185,3185,3180,3000
|
|
20230907,101600,498457445,3190,3200,3200,3180,4063
|
|
20230907,101500,485523435,3190,3185,3190,3185,7489
|
|
20230907,101400,461657505,3180,3175,3190,3175,7134
|
|
20230907,101300,438938550,3175,3180,3180,3175,1062
|
|
20230907,101200,435565365,3190,3180,3190,3170,1556
|
|
20230907,101100,430624835,3180,3190,3190,3180,3859
|
|
20230907,101000,418333360,3190,3210,3210,3190,14295
|
|
20230907,100900,372662185,3210,3205,3210,3205,1227
|
|
20230907,100800,368724650,3205,3210,3215,3205,743
|
|
20230907,100700,366343305,3210,3200,3210,3200,610
|
|
20230907,100600,364390215,3200,3200,3200,3195,1349
|
|
20230907,100500,360077775,3215,3210,3215,3205,86
|
|
20230907,100400,359801885,3210,3205,3210,3205,340
|
|
20230907,100300,358710650,3200,3200,3200,3200,234
|
|
20230907,100200,357961850,3210,3205,3210,3190,5958
|
|
20230907,100100,338935605,3210,3215,3220,3200,5134
|
|
20230907,100000,322485435,3220,3225,3225,3220,288
|
|
20230907,095900,321557305,3225,3235,3235,3210,22619
|
|
20230907,095800,248527065,3235,3235,3240,3235,1200
|
|
20230907,095700,244644765,3235,3240,3240,3235,519
|
|
20230907,095600,242965110,3240,3240,3250,3240,1146
|
|
20230907,095500,239252055,3240,3240,3250,3240,142
|
|
20230907,095400,238791345,3240,3250,3250,3240,1418
|
|
20230907,095300,234191430,3250,3255,3255,3250,2214
|
|
20230907,095200,226995705,3255,3265,3265,3250,5515
|
|
20230907,095100,209054335,3265,3265,3265,3265,4
|
|
20230907,095000,209041275,3265,3260,3265,3255,3240
|
|
20230907,094900,198488765,3265,3265,3265,3265,101
|
|
20230907,094800,198159000,3260,3270,3280,3260,3016
|
|
20230907,094700,188322035,3270,3270,3270,3270,359
|
|
20230907,094600,187148105,3270,3275,3280,3270,1363
|
|
20230907,094500,182690895,3270,3280,3280,3270,1160
|
|
20230907,094400,178887115,3280,3270,3280,3270,2502
|
|
20230907,094300,170680575,3265,3265,3265,3265,109
|
|
20230907,094200,170324690,3260,3270,3270,3260,2324
|
|
20230907,094100,162735465,3270,3270,3270,3270,1878
|
|
20230907,094000,156594405,3275,3275,3275,3275,349
|
|
20230907,093900,155451430,3275,3285,3285,3275,2814
|
|
20230907,093800,146226460,3280,3285,3285,3280,515
|
|
20230907,093700,144537185,3280,3280,3285,3280,1806
|
|
20230907,093600,138613475,3280,3285,3285,3280,1091
|
|
20230907,093500,135034895,3285,3285,3285,3280,115
|
|
20230907,093400,134657180,3285,3285,3290,3285,1689
|
|
20230907,093300,129108715,3290,3290,3290,3290,2
|
|
20230907,093200,129102135,3285,3290,3290,3285,287
|
|
20230907,093100,128158230,3290,3290,3290,3290,181
|
|
20230907,093000,127562740,3290,3295,3295,3290,1944
|
|
20230907,092900,121166880,3295,3295,3295,3290,1002
|
|
20230907,092800,117870290,3295,3295,3295,3295,4
|
|
20230907,092700,117857110,3290,3300,3300,3290,400
|
|
20230907,092600,116538460,3305,3305,3305,3305,140
|
|
20230907,092500,116075760,3295,3300,3300,3295,1200
|
|
20230907,092400,112121570,3300,3300,3300,3300,26
|
|
20230907,092300,112035770,3295,3300,3300,3295,115
|
|
20230907,092200,111656770,3295,3295,3295,3295,8
|
|
20230907,092100,111630410,3300,3300,3300,3300,323
|
|
20230907,092000,110564510,3300,3300,3305,3300,1658
|
|
20230907,091900,105091360,3300,3300,3300,3300,30
|
|
20230907,091800,104992360,3300,3300,3300,3300,1587
|
|
20230907,091700,99755260,3300,3300,3300,3300,202
|
|
20230907,091600,99088660,3300,3300,3300,3300,300
|
|
20230907,091500,98098660,3300,3290,3300,3290,956
|
|
20230907,091400,94953395,3290,3295,3295,3290,312
|
|
20230907,091300,93926310,3300,3295,3300,3295,396
|
|
20230907,091200,92621435,3300,3300,3300,3300,1001
|
|
20230907,091100,89318135,3300,3305,3305,3290,5610
|
|
20230907,091000,70821435,3310,3310,3310,3310,206
|
|
20230907,090900,70139575,3310,3310,3310,3305,1636
|
|
20230907,090800,64731355,3315,3320,3320,3315,74
|
|
20230907,090700,64485755,3320,3310,3325,3305,2853
|
|
20230907,090600,55014135,3305,3305,3305,3305,4999
|
|
20230907,090500,38492440,3305,3305,3305,3305,1
|
|
20230907,090400,38489135,3285,3295,3300,3285,2376
|
|
20230907,090300,30662215,3295,3285,3295,3280,1667
|
|
20230907,090200,25181880,3285,3290,3290,3285,204
|
|
20230907,090100,24511720,3290,3290,3290,3285,1341
|
|
20230907,090000,20100040,3290,3305,3315,3290,6096
|