628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,192400,1120123540,3255,3255,3255,3255,0
|
|
20230912,192300,1120123540,3255,3255,3255,3255,0
|
|
20230912,192200,1120123540,3255,3255,3255,3255,0
|
|
20230912,192100,1120123540,3255,3255,3255,3255,0
|
|
20230912,192000,1120123540,3255,3255,3255,3255,0
|
|
20230912,191900,1120123540,3255,3255,3255,3255,0
|
|
20230912,191800,1120123540,3255,3255,3255,3255,0
|
|
20230912,191700,1120123540,3255,3255,3255,3255,0
|
|
20230912,191600,1120123540,3255,3255,3255,3255,0
|
|
20230912,191500,1120123540,3255,3255,3255,3255,0
|
|
20230912,191400,1120123540,3255,3255,3255,3255,0
|
|
20230912,191300,1120123540,3255,3255,3255,3255,0
|
|
20230912,191200,1120123540,3255,3255,3255,3255,0
|
|
20230912,191100,1120123540,3255,3255,3255,3255,0
|
|
20230912,191000,1120123540,3255,3255,3255,3255,0
|
|
20230912,190900,1120123540,3255,3255,3255,3255,0
|
|
20230912,190800,1120123540,3255,3255,3255,3255,0
|
|
20230912,190700,1120123540,3255,3255,3255,3255,0
|
|
20230912,190600,1120123540,3255,3255,3255,3255,0
|
|
20230912,190500,1120123540,3255,3255,3255,3255,0
|
|
20230912,190400,1120123540,3255,3255,3255,3255,0
|
|
20230912,190300,1120123540,3255,3255,3255,3255,0
|
|
20230912,190200,1120123540,3255,3255,3255,3255,0
|
|
20230912,190100,1120123540,3255,3255,3255,3255,0
|
|
20230912,190000,1120123540,3255,3255,3255,3255,0
|
|
20230912,185900,1120123540,3255,3255,3255,3255,0
|
|
20230912,185800,1120123540,3255,3255,3255,3255,0
|
|
20230912,185700,1120123540,3255,3255,3255,3255,0
|
|
20230912,185600,1120123540,3255,3255,3255,3255,0
|
|
20230912,185500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,185400,1120123540,3255,3255,3255,3255,0
|
|
20230912,185300,1120123540,3255,3255,3255,3255,0
|
|
20230912,185200,1120123540,3255,3255,3255,3255,0
|
|
20230912,185100,1120123540,3255,3255,3255,3255,0
|
|
20230912,185000,1120123540,3255,3255,3255,3255,0
|
|
20230912,184900,1120123540,3255,3255,3255,3255,0
|
|
20230912,184800,1120123540,3255,3255,3255,3255,0
|
|
20230912,184700,1120123540,3255,3255,3255,3255,0
|
|
20230912,184600,1120123540,3255,3255,3255,3255,0
|
|
20230912,184500,1120123540,3255,3255,3255,3255,0
|
|
20230912,184400,1120123540,3255,3255,3255,3255,0
|
|
20230912,184300,1120123540,3255,3255,3255,3255,0
|
|
20230912,184200,1120123540,3255,3255,3255,3255,0
|
|
20230912,184100,1120123540,3255,3255,3255,3255,0
|
|
20230912,184000,1120123540,3255,3255,3255,3255,0
|
|
20230912,183900,1120123540,3255,3255,3255,3255,0
|
|
20230912,183800,1120123540,3255,3255,3255,3255,0
|
|
20230912,183700,1120123540,3255,3255,3255,3255,0
|
|
20230912,183600,1120123540,3255,3255,3255,3255,0
|
|
20230912,183500,1120123540,3255,3255,3255,3255,0
|
|
20230912,183400,1120123540,3255,3255,3255,3255,0
|
|
20230912,183300,1120123540,3255,3255,3255,3255,0
|
|
20230912,183200,1120123540,3255,3255,3255,3255,0
|
|
20230912,183100,1120123540,3255,3255,3255,3255,0
|
|
20230912,183000,1120123540,3255,3255,3255,3255,0
|
|
20230912,182900,1120123540,3255,3255,3255,3255,0
|
|
20230912,182800,1120123540,3255,3255,3255,3255,0
|
|
20230912,182700,1120123540,3255,3255,3255,3255,0
|
|
20230912,182600,1120123540,3255,3255,3255,3255,0
|
|
20230912,182500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,182400,1120123540,3255,3255,3255,3255,0
|
|
20230912,182300,1120123540,3255,3255,3255,3255,0
|
|
20230912,182200,1120123540,3255,3255,3255,3255,0
|
|
20230912,182100,1120123540,3255,3255,3255,3255,0
|
|
20230912,182000,1120123540,3255,3255,3255,3255,0
|
|
20230912,181900,1120123540,3255,3255,3255,3255,0
|
|
20230912,181800,1120123540,3255,3255,3255,3255,0
|
|
20230912,181700,1120123540,3255,3255,3255,3255,0
|
|
20230912,181600,1120123540,3255,3255,3255,3255,0
|
|
20230912,181500,1120123540,3255,3255,3255,3255,0
|
|
20230912,181400,1120123540,3255,3255,3255,3255,0
|
|
20230912,181300,1120123540,3255,3255,3255,3255,0
|
|
20230912,181200,1120123540,3255,3255,3255,3255,0
|
|
20230912,181100,1120123540,3255,3255,3255,3255,0
|
|
20230912,181000,1120123540,3255,3255,3255,3255,0
|
|
20230912,180900,1120123540,3255,3255,3255,3255,0
|
|
20230912,180800,1120123540,3255,3255,3255,3255,0
|
|
20230912,180700,1120123540,3255,3255,3255,3255,0
|
|
20230912,180600,1120123540,3255,3255,3255,3255,0
|
|
20230912,180500,1120123540,3255,3255,3255,3255,0
|
|
20230912,180400,1120123540,3255,3255,3255,3255,0
|
|
20230912,180300,1120123540,3255,3255,3255,3255,0
|
|
20230912,180200,1120123540,3255,3255,3255,3255,0
|
|
20230912,180100,1120123540,3255,3255,3255,3255,0
|
|
20230912,180000,1120123540,3255,3255,3255,3255,0
|
|
20230912,175900,1120123540,3255,3255,3255,3255,0
|
|
20230912,175800,1120123540,3255,3255,3255,3255,0
|
|
20230912,175700,1120123540,3255,3255,3255,3255,0
|
|
20230912,175600,1120123540,3255,3255,3255,3255,0
|
|
20230912,175500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,175400,1120123540,3255,3255,3255,3255,0
|
|
20230912,175300,1120123540,3255,3255,3255,3255,0
|
|
20230912,175200,1120123540,3255,3255,3255,3255,0
|
|
20230912,175100,1120123540,3255,3255,3255,3255,0
|
|
20230912,175000,1120123540,3255,3255,3255,3255,0
|
|
20230912,174900,1120123540,3255,3255,3255,3255,0
|
|
20230912,174800,1120123540,3255,3255,3255,3255,0
|
|
20230912,174700,1120123540,3255,3255,3255,3255,0
|
|
20230912,174600,1120123540,3255,3255,3255,3255,0
|
|
20230912,174500,1120123540,3255,3255,3255,3255,0
|
|
20230912,174400,1120123540,3255,3255,3255,3255,0
|
|
20230912,174300,1120123540,3255,3255,3255,3255,0
|
|
20230912,174200,1120123540,3255,3255,3255,3255,0
|
|
20230912,174100,1120123540,3255,3255,3255,3255,0
|
|
20230912,174000,1120123540,3255,3255,3255,3255,0
|
|
20230912,173900,1120123540,3255,3255,3255,3255,0
|
|
20230912,173800,1120123540,3255,3255,3255,3255,0
|
|
20230912,173700,1120123540,3255,3255,3255,3255,0
|
|
20230912,173600,1120123540,3255,3255,3255,3255,0
|
|
20230912,173500,1120123540,3255,3255,3255,3255,0
|
|
20230912,173400,1120123540,3255,3255,3255,3255,0
|
|
20230912,173300,1120123540,3255,3255,3255,3255,0
|
|
20230912,173200,1120123540,3255,3255,3255,3255,0
|
|
20230912,173100,1120123540,3255,3255,3255,3255,0
|
|
20230912,173000,1120123540,3255,3255,3255,3255,0
|
|
20230912,172900,1120123540,3255,3255,3255,3255,0
|
|
20230912,172800,1120123540,3255,3255,3255,3255,0
|
|
20230912,172700,1120123540,3255,3255,3255,3255,0
|
|
20230912,172600,1120123540,3255,3255,3255,3255,0
|
|
20230912,172500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,172400,1120123540,3255,3255,3255,3255,0
|
|
20230912,172300,1120123540,3255,3255,3255,3255,0
|
|
20230912,172200,1120123540,3255,3255,3255,3255,0
|
|
20230912,172100,1120123540,3255,3255,3255,3255,0
|
|
20230912,172000,1120123540,3255,3255,3255,3255,0
|
|
20230912,171900,1120123540,3255,3255,3255,3255,0
|
|
20230912,171800,1120123540,3255,3255,3255,3255,0
|
|
20230912,171700,1120123540,3255,3255,3255,3255,0
|
|
20230912,171600,1120123540,3255,3255,3255,3255,0
|
|
20230912,171500,1120123540,3255,3255,3255,3255,0
|
|
20230912,171400,1120123540,3255,3255,3255,3255,0
|
|
20230912,171300,1120123540,3255,3255,3255,3255,0
|
|
20230912,171200,1120123540,3255,3255,3255,3255,0
|
|
20230912,171100,1120123540,3255,3255,3255,3255,0
|
|
20230912,171000,1120123540,3255,3255,3255,3255,0
|
|
20230912,170900,1120123540,3255,3255,3255,3255,0
|
|
20230912,170800,1120123540,3255,3255,3255,3255,0
|
|
20230912,170700,1120123540,3255,3255,3255,3255,0
|
|
20230912,170600,1120123540,3255,3255,3255,3255,0
|
|
20230912,170500,1120123540,3255,3255,3255,3255,0
|
|
20230912,170400,1120123540,3255,3255,3255,3255,0
|
|
20230912,170300,1120123540,3255,3255,3255,3255,0
|
|
20230912,170200,1120123540,3255,3255,3255,3255,0
|
|
20230912,170100,1120123540,3255,3255,3255,3255,0
|
|
20230912,170000,1120123540,3255,3255,3255,3255,0
|
|
20230912,165900,1120123540,3255,3255,3255,3255,0
|
|
20230912,165800,1120123540,3255,3255,3255,3255,0
|
|
20230912,165700,1120123540,3255,3255,3255,3255,0
|
|
20230912,165600,1120123540,3255,3255,3255,3255,0
|
|
20230912,165500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,165400,1120123540,3255,3255,3255,3255,0
|
|
20230912,165300,1120123540,3255,3255,3255,3255,0
|
|
20230912,165200,1120123540,3255,3255,3255,3255,0
|
|
20230912,165100,1120123540,3255,3255,3255,3255,0
|
|
20230912,165000,1120123540,3255,3255,3255,3255,0
|
|
20230912,164900,1120123540,3255,3255,3255,3255,0
|
|
20230912,164800,1120123540,3255,3255,3255,3255,0
|
|
20230912,164700,1120123540,3255,3255,3255,3255,0
|
|
20230912,164600,1120123540,3255,3255,3255,3255,0
|
|
20230912,164500,1120123540,3255,3255,3255,3255,0
|
|
20230912,164400,1120123540,3255,3255,3255,3255,0
|
|
20230912,164300,1120123540,3255,3255,3255,3255,0
|
|
20230912,164200,1120123540,3255,3255,3255,3255,0
|
|
20230912,164100,1120123540,3255,3255,3255,3255,0
|
|
20230912,164000,1120123540,3255,3255,3255,3255,0
|
|
20230912,163900,1120123540,3255,3255,3255,3255,0
|
|
20230912,163800,1120123540,3255,3255,3255,3255,0
|
|
20230912,163700,1120123540,3255,3255,3255,3255,0
|
|
20230912,163600,1120123540,3255,3255,3255,3255,0
|
|
20230912,163500,1120123540,3255,3255,3255,3255,0
|
|
20230912,163400,1120123540,3255,3255,3255,3255,0
|
|
20230912,163300,1120123540,3255,3255,3255,3255,0
|
|
20230912,163200,1120123540,3255,3255,3255,3255,0
|
|
20230912,163100,1120123540,3255,3255,3255,3255,0
|
|
20230912,163000,1120123540,3255,3255,3255,3255,0
|
|
20230912,162900,1120123540,3255,3255,3255,3255,0
|
|
20230912,162800,1120123540,3255,3255,3255,3255,0
|
|
20230912,162700,1120123540,3255,3255,3255,3255,0
|
|
20230912,162600,1120123540,3255,3255,3255,3255,0
|
|
20230912,162500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,162400,1120123540,3255,3255,3255,3255,0
|
|
20230912,162300,1120123540,3255,3255,3255,3255,0
|
|
20230912,162200,1120123540,3255,3255,3255,3255,0
|
|
20230912,162100,1120123540,3255,3255,3255,3255,0
|
|
20230912,162000,1120123540,3255,3255,3255,3255,0
|
|
20230912,161900,1120123540,3255,3255,3255,3255,0
|
|
20230912,161800,1120123540,3255,3255,3255,3255,0
|
|
20230912,161700,1120123540,3255,3255,3255,3255,0
|
|
20230912,161600,1120123540,3255,3255,3255,3255,0
|
|
20230912,161500,1120123540,3255,3255,3255,3255,0
|
|
20230912,161400,1120123540,3255,3255,3255,3255,0
|
|
20230912,161300,1120123540,3255,3255,3255,3255,0
|
|
20230912,161200,1120123540,3255,3255,3255,3255,0
|
|
20230912,161100,1120123540,3255,3255,3255,3255,0
|
|
20230912,161000,1120123540,3255,3255,3255,3255,0
|
|
20230912,160900,1120123540,3255,3255,3255,3255,0
|
|
20230912,160800,1120123540,3255,3255,3255,3255,0
|
|
20230912,160700,1120123540,3255,3255,3255,3255,0
|
|
20230912,160600,1120123540,3255,3255,3255,3255,0
|
|
20230912,160500,1120123540,3255,3255,3255,3255,0
|
|
20230912,160400,1120123540,3255,3255,3255,3255,0
|
|
20230912,160300,1120123540,3255,3255,3255,3255,0
|
|
20230912,160200,1120123540,3255,3255,3255,3255,0
|
|
20230912,160100,1120123540,3255,3255,3255,3255,0
|
|
20230912,160000,1120123540,3255,3255,3255,3255,0
|
|
20230912,155900,1120123540,3255,3255,3255,3255,0
|
|
20230912,155800,1120123540,3255,3255,3255,3255,0
|
|
20230912,155700,1120123540,3255,3255,3255,3255,0
|
|
20230912,155600,1120123540,3255,3255,3255,3255,0
|
|
20230912,155500,1120123540,3255,3255,3255,3255,7720
|
|
20230912,155400,1120123540,3255,3255,3255,3255,0
|
|
20230912,155300,1120123540,3255,3255,3255,3255,0
|
|
20230912,155200,1120123540,3255,3255,3255,3255,0
|
|
20230912,155100,1120123540,3255,3255,3255,3255,0
|
|
20230912,155000,1120123540,3255,3255,3255,3255,0
|
|
20230912,154900,1120123540,3255,3255,3255,3255,0
|
|
20230912,154800,1120123540,3255,3255,3255,3255,0
|
|
20230912,154700,1120123540,3255,3255,3255,3255,0
|
|
20230912,154600,1120123540,3255,3255,3255,3255,0
|
|
20230912,154500,1120123540,3255,3255,3255,3255,0
|
|
20230912,154400,1120123540,3255,3255,3255,3255,0
|
|
20230912,154300,1120123540,3255,3255,3255,3255,0
|
|
20230912,154200,1120123540,3255,3255,3255,3255,0
|
|
20230912,154100,1120123540,3255,3255,3255,3255,0
|
|
20230912,154000,1120123540,3255,3255,3255,3255,0
|
|
20230912,153900,1120123540,3255,3255,3255,3255,0
|
|
20230912,153800,1120123540,3255,3255,3255,3255,0
|
|
20230912,153700,1120123540,3255,3255,3255,3255,0
|
|
20230912,153600,1120123540,3255,3255,3255,3255,0
|
|
20230912,153500,1120123540,3255,3255,3255,3255,0
|
|
20230912,153400,1120123540,3255,3255,3255,3255,0
|
|
20230912,153300,1120123540,3255,3255,3255,3255,0
|
|
20230912,153200,1120123540,3255,3255,3255,3255,0
|
|
20230912,153100,1120123540,3255,3255,3255,3255,0
|
|
20230912,153000,1120123540,3255,3255,3255,3255,7720
|
|
20230912,152900,1094994940,3250,3250,3250,3250,0
|
|
20230912,152800,1094994940,3250,3250,3250,3250,0
|
|
20230912,152700,1094994940,3250,3250,3250,3250,0
|
|
20230912,152600,1094994940,3250,3250,3250,3250,0
|
|
20230912,152500,1094994940,3250,3250,3250,3250,0
|
|
20230912,152400,1094994940,3250,3250,3250,3250,0
|
|
20230912,152300,1094994940,3250,3250,3250,3250,0
|
|
20230912,152200,1094994940,3250,3250,3250,3250,0
|
|
20230912,152100,1094994940,3250,3250,3250,3250,0
|
|
20230912,152000,1094994940,3250,3250,3250,3250,0
|
|
20230912,151900,1094994940,3250,3245,3250,3245,398
|
|
20230912,151800,1093701445,3250,3250,3250,3245,54
|
|
20230912,151700,1093526195,3250,3245,3250,3245,1819
|
|
20230912,151600,1087623535,3245,3240,3245,3240,11
|
|
20230912,151500,1087587890,3240,3240,3240,3240,1171
|
|
20230912,151400,1083793850,3240,3245,3245,3240,1439
|
|
20230912,151300,1079130985,3245,3240,3245,3240,1450
|
|
20230912,151200,1074429060,3240,3240,3240,3240,250
|
|
20230912,151100,1073619060,3240,3240,3240,3240,84
|
|
20230912,151000,1073346900,3240,3240,3240,3240,41
|
|
20230912,150900,1073214060,3245,3245,3245,3245,1
|
|
20230912,150800,1073210815,3250,3250,3250,3250,0
|
|
20230912,150700,1073210815,3250,3240,3250,3240,102
|
|
20230912,150600,1072880325,3235,3235,3235,3235,549
|
|
20230912,150500,1071104310,3235,3255,3255,3235,3053
|
|
20230912,150400,1061215305,3255,3255,3255,3250,276
|
|
20230912,150300,1060317065,3250,3250,3250,3250,3099
|
|
20230912,150200,1050245315,3250,3250,3250,3250,2001
|
|
20230912,150100,1043742065,3250,3250,3250,3250,2782
|
|
20230912,150000,1034700565,3245,3245,3245,3245,1711
|
|
20230912,145900,1029148370,3245,3245,3245,3245,10
|
|
20230912,145800,1029115920,3245,3240,3245,3240,51
|
|
20230912,145700,1028950675,3240,3240,3240,3240,0
|
|
20230912,145600,1028950675,3240,3240,3240,3240,382
|
|
20230912,145500,1027712995,3240,3240,3240,3240,8
|
|
20230912,145400,1027687075,3240,3240,3240,3240,230
|
|
20230912,145300,1026941875,3240,3240,3240,3240,521
|
|
20230912,145200,1025253835,3240,3240,3240,3240,200
|
|
20230912,145100,1024605835,3240,3240,3240,3240,69
|
|
20230912,145000,1024382275,3245,3245,3245,3245,8
|
|
20230912,144900,1024356315,3245,3245,3245,3245,112
|
|
20230912,144800,1023992875,3245,3245,3245,3245,168
|
|
20230912,144700,1023447715,3245,3240,3245,3240,162
|
|
20230912,144600,1022922830,3235,3240,3240,3235,1141
|
|
20230912,144500,1019226695,3240,3240,3240,3240,1000
|
|
20230912,144400,1015986695,3240,3235,3240,3235,1100
|
|
20230912,144300,1012422705,3240,3240,3240,3240,0
|
|
20230912,144200,1012422705,3240,3240,3240,3240,500
|
|
20230912,144100,1010802705,3250,3250,3250,3250,2
|
|
20230912,144000,1010796205,3250,3250,3250,3250,0
|
|
20230912,143900,1010796205,3250,3250,3250,3250,2
|
|
20230912,143800,1010789705,3250,3230,3250,3230,86
|
|
20230912,143700,1010511885,3230,3230,3230,3230,1525
|
|
20230912,143600,1005586135,3230,3225,3230,3225,109
|
|
20230912,143500,1005234315,3225,3230,3230,3225,3064
|
|
20230912,143400,995352910,3225,3225,3225,3225,117
|
|
20230912,143300,994975585,3225,3230,3230,3225,66
|
|
20230912,143200,994762695,3230,3235,3235,3230,5174
|
|
20230912,143100,978050220,3235,3230,3235,3230,239
|
|
20230912,143000,977277595,3230,3235,3235,3230,268
|
|
20230912,142900,976411455,3235,3240,3240,3235,1485
|
|
20230912,142800,971607195,3240,3240,3240,3240,107
|
|
20230912,142700,971260515,3240,3240,3240,3240,2
|
|
20230912,142600,971254035,3240,3240,3240,3240,1
|
|
20230912,142500,971250795,3240,3240,3240,3240,401
|
|
20230912,142400,969951555,3235,3240,3240,3235,625
|
|
20230912,142300,967929670,3235,3240,3240,3235,574
|
|
20230912,142200,966072510,3240,3240,3240,3240,0
|
|
20230912,142100,966072510,3240,3240,3240,3240,0
|
|
20230912,142000,966072510,3240,3240,3240,3240,615
|
|
20230912,141900,964079910,3250,3250,3250,3250,1
|
|
20230912,141800,964076660,3250,3245,3250,3240,318
|
|
20230912,141700,963045225,3250,3250,3250,3250,6
|
|
20230912,141600,963025725,3250,3250,3250,3250,0
|
|
20230912,141500,963025725,3250,3245,3250,3245,18
|
|
20230912,141400,962967310,3235,3235,3235,3235,1000
|
|
20230912,141300,959732310,3235,3235,3235,3235,2126
|
|
20230912,141200,952854700,3235,3240,3240,3235,1666
|
|
20230912,141100,947460185,3240,3240,3240,3240,1004
|
|
20230912,141000,944207225,3230,3230,3230,3230,6037
|
|
20230912,140900,924707715,3230,3230,3230,3225,1686
|
|
20230912,140800,919261940,3230,3240,3240,3230,6148
|
|
20230912,140700,899394145,3235,3235,3235,3235,490
|
|
20230912,140600,897808995,3235,3235,3235,3235,0
|
|
20230912,140500,897808995,3235,3235,3235,3235,100
|
|
20230912,140400,897485495,3235,3230,3235,3230,40
|
|
20230912,140300,897356245,3235,3235,3235,3235,10
|
|
20230912,140200,897323895,3235,3235,3240,3235,1001
|
|
20230912,140100,894085655,3235,3230,3235,3230,303
|
|
20230912,140000,893105465,3235,3235,3235,3235,0
|
|
20230912,135900,893105465,3235,3230,3235,3230,2980
|
|
20230912,135800,883473380,3235,3235,3235,3235,12
|
|
20230912,135700,883434560,3235,3235,3235,3235,1222
|
|
20230912,135600,879481390,3235,3240,3240,3235,210
|
|
20230912,135500,878801040,3230,3230,3230,3230,1025
|
|
20230912,135400,875490290,3230,3235,3235,3230,556
|
|
20230912,135300,873692800,3235,3235,3235,3235,0
|
|
20230912,135200,873692800,3235,3235,3235,3235,2
|
|
20230912,135100,873686330,3230,3230,3230,3230,835
|
|
20230912,135000,870989280,3230,3230,3230,3230,1
|
|
20230912,134900,870986050,3240,3240,3240,3240,1
|
|
20230912,134800,870982810,3240,3240,3240,3240,0
|
|
20230912,134700,870982810,3240,3240,3240,3235,2137
|
|
20230912,134600,864063960,3240,3255,3255,3240,264
|
|
20230912,134500,863205945,3255,3255,3255,3255,0
|
|
20230912,134400,863205945,3255,3255,3255,3255,1
|
|
20230912,134300,863202690,3245,3245,3245,3245,1511
|
|
20230912,134200,858299495,3250,3250,3250,3250,50
|
|
20230912,134100,858136995,3250,3250,3250,3250,1018
|
|
20230912,134000,854828495,3260,3260,3260,3260,314
|
|
20230912,133900,853804855,3260,3260,3260,3260,37
|
|
20230912,133800,853684235,3250,3250,3250,3250,2
|
|
20230912,133700,853677735,3250,3250,3250,3250,0
|
|
20230912,133600,853677735,3250,3250,3250,3250,0
|
|
20230912,133500,853677735,3250,3245,3250,3245,495
|
|
20230912,133400,852071280,3275,3240,3275,3240,1019
|
|
20230912,133300,848739965,3240,3240,3240,3240,23
|
|
20230912,133200,848665445,3240,3240,3240,3240,9
|
|
20230912,133100,848636285,3255,3255,3255,3255,0
|
|
20230912,133000,848636285,3255,3240,3255,3240,51
|
|
20230912,132900,848471030,3270,3270,3270,3270,0
|
|
20230912,132800,848471030,3270,3235,3275,3235,1097
|
|
20230912,132700,844902340,3240,3240,3240,3240,0
|
|
20230912,132600,844902340,3240,3240,3240,3240,2390
|
|
20230912,132500,837158740,3245,3245,3245,3245,23
|
|
20230912,132400,837084105,3240,3240,3240,3240,2
|
|
20230912,132300,837077625,3240,3240,3240,3240,2
|
|
20230912,132200,837071145,3240,3240,3240,3240,61
|
|
20230912,132100,836873505,3240,3240,3240,3240,0
|
|
20230912,132000,836873505,3240,3250,3250,3240,6
|
|
20230912,131900,836854055,3250,3250,3250,3250,0
|
|
20230912,131800,836854055,3250,3250,3250,3250,0
|
|
20230912,131700,836854055,3250,3250,3250,3250,71
|
|
20230912,131600,836623305,3250,3250,3250,3250,545
|
|
20230912,131500,834852055,3250,3250,3250,3250,25
|
|
20230912,131400,834770805,3230,3230,3230,3230,0
|
|
20230912,131300,834770805,3230,3230,3230,3230,200
|
|
20230912,131200,834124805,3230,3230,3230,3230,0
|
|
20230912,131100,834124805,3230,3230,3230,3230,0
|
|
20230912,131000,834124805,3230,3250,3250,3230,119
|
|
20230912,130900,833740375,3250,3230,3250,3225,4804
|
|
20230912,130800,818235065,3230,3230,3230,3230,540
|
|
20230912,130700,816490865,3230,3230,3230,3230,101
|
|
20230912,130600,816164635,3230,3230,3230,3230,100
|
|
20230912,130500,815841635,3230,3235,3235,3230,1758
|
|
20230912,130400,810159285,3240,3240,3240,3240,0
|
|
20230912,130300,810159285,3240,3240,3240,3240,62
|
|
20230912,130200,809958405,3240,3245,3245,3240,3906
|
|
20230912,130100,797296780,3250,3250,3250,3250,1094
|
|
20230912,130000,793741280,3255,3255,3255,3255,30
|
|
20230912,125900,793643630,3255,3255,3255,3255,229
|
|
20230912,125800,792898235,3245,3245,3245,3245,0
|
|
20230912,125700,792898235,3245,3250,3250,3245,1804
|
|
20230912,125600,787039255,3250,3250,3250,3250,18
|
|
20230912,125500,786980755,3250,3250,3250,3250,0
|
|
20230912,125400,786980755,3250,3250,3250,3250,0
|
|
20230912,125300,786980755,3250,3250,3250,3250,1816
|
|
20230912,125200,781078755,3255,3255,3255,3255,854
|
|
20230912,125100,778298985,3255,3255,3255,3255,0
|
|
20230912,125000,778298985,3255,3255,3255,3255,0
|
|
20230912,124900,778298985,3255,3255,3255,3255,24
|
|
20230912,124800,778220865,3255,3255,3255,3255,20
|
|
20230912,124700,778155765,3255,3255,3255,3255,1
|
|
20230912,124600,778152510,3255,3255,3255,3255,0
|
|
20230912,124500,778152510,3255,3255,3255,3255,0
|
|
20230912,124400,778152510,3255,3255,3255,3255,1
|
|
20230912,124300,778149255,3255,3255,3255,3255,54
|
|
20230912,124200,777973485,3255,3255,3255,3255,77
|
|
20230912,124100,777722850,3255,3260,3260,3255,15
|
|
20230912,124000,777674000,3260,3260,3260,3260,0
|
|
20230912,123900,777674000,3260,3260,3260,3260,423
|
|
20230912,123800,776295020,3270,3275,3275,3270,3
|
|
20230912,123700,776285205,3270,3265,3270,3265,283
|
|
20230912,123600,775359800,3270,3265,3270,3265,17
|
|
20230912,123500,775304215,3270,3270,3270,3270,30
|
|
20230912,123400,775206115,3270,3270,3270,3270,0
|
|
20230912,123300,775206115,3270,3270,3270,3270,9
|
|
20230912,123200,775176685,3260,3260,3260,3260,9
|
|
20230912,123100,775147345,3260,3265,3265,3260,20
|
|
20230912,123000,775082130,3260,3280,3280,3260,229
|
|
20230912,122900,774335405,3280,3280,3280,3280,1
|
|
20230912,122800,774332125,3280,3280,3280,3280,0
|
|
20230912,122700,774332125,3280,3270,3280,3270,18
|
|
20230912,122600,774273145,3280,3280,3280,3280,5
|
|
20230912,122500,774256745,3260,3260,3260,3260,70
|
|
20230912,122400,774028545,3280,3280,3280,3280,1
|
|
20230912,122300,774025265,3280,3280,3280,3280,6
|
|
20230912,122200,774005585,3260,3270,3280,3260,330
|
|
20230912,122100,772929525,3270,3270,3270,3270,5
|
|
20230912,122000,772913175,3260,3260,3260,3260,84
|
|
20230912,121900,772639335,3255,3255,3255,3255,28
|
|
20230912,121800,772548195,3260,3260,3260,3260,402
|
|
20230912,121700,771237675,3260,3260,3260,3260,356
|
|
20230912,121600,770077115,3260,3260,3260,3260,443
|
|
20230912,121500,768632935,3275,3280,3280,3275,9
|
|
20230912,121400,768603450,3280,3260,3280,3260,126
|
|
20230912,121300,768191180,3270,3270,3270,3270,0
|
|
20230912,121200,768191180,3270,3270,3270,3270,0
|
|
20230912,121100,768191180,3270,3265,3270,3265,10
|
|
20230912,121000,768158490,3275,3275,3275,3275,28
|
|
20230912,120900,768066790,3275,3275,3275,3275,30
|
|
20230912,120800,767968540,3250,3250,3250,3250,35
|
|
20230912,120700,767854790,3250,3250,3250,3250,0
|
|
20230912,120600,767854790,3250,3250,3250,3250,573
|
|
20230912,120500,765992540,3250,3265,3265,3250,2064
|
|
20230912,120400,759274270,3260,3270,3270,3260,30
|
|
20230912,120300,759176450,3275,3275,3275,3275,0
|
|
20230912,120200,759176450,3275,3275,3275,3275,1
|
|
20230912,120100,759173175,3280,3280,3280,3275,865
|
|
20230912,120000,756335980,3280,3270,3280,3270,579
|
|
20230912,115900,754442245,3275,3275,3280,3270,330
|
|
20230912,115800,753361410,3275,3265,3280,3265,559
|
|
20230912,115700,751531685,3265,3265,3265,3265,152
|
|
20230912,115600,751035405,3265,3255,3265,3255,9
|
|
20230912,115500,751006100,3255,3250,3255,3250,17
|
|
20230912,115400,750950840,3250,3250,3250,3250,50
|
|
20230912,115300,750788340,3255,3255,3255,3255,4
|
|
20230912,115200,750775320,3255,3255,3255,3255,1
|
|
20230912,115100,750772065,3240,3245,3255,3240,55
|
|
20230912,115000,750593585,3250,3250,3250,3250,1266
|
|
20230912,114900,746479085,3250,3250,3250,3250,141
|
|
20230912,114800,746020835,3250,3250,3250,3235,255
|
|
20230912,114700,745195400,3250,3250,3250,3250,1495
|
|
20230912,114600,740336650,3250,3250,3250,3250,3
|
|
20230912,114500,740326900,3250,3250,3250,3250,3
|
|
20230912,114400,740317150,3230,3230,3230,3230,0
|
|
20230912,114300,740317150,3230,3245,3245,3230,1427
|
|
20230912,114200,735700555,3225,3225,3225,3225,0
|
|
20230912,114100,735700555,3225,3230,3235,3220,1300
|
|
20230912,114000,731509090,3225,3230,3230,3225,463
|
|
20230912,113900,730015170,3225,3245,3245,3225,1564
|
|
20230912,113800,724954920,3250,3250,3250,3250,6
|
|
20230912,113700,724935420,3250,3250,3250,3240,55
|
|
20230912,113600,724756855,3255,3260,3265,3255,88
|
|
20230912,113500,724470275,3265,3265,3265,3265,10
|
|
20230912,113400,724437625,3270,3270,3270,3270,0
|
|
20230912,113300,724437625,3270,3270,3270,3270,0
|
|
20230912,113200,724437625,3270,3270,3270,3270,432
|
|
20230912,113100,723024985,3270,3270,3270,3270,0
|
|
20230912,113000,723024985,3270,3265,3270,3245,858
|
|
20230912,112900,720237090,3270,3285,3285,3240,23015
|
|
20230912,112800,645202310,3285,3285,3285,3285,148
|
|
20230912,112700,644716130,3285,3290,3290,3285,2099
|
|
20230912,112600,637819540,3290,3290,3290,3290,709
|
|
20230912,112500,635486930,3290,3290,3290,3290,0
|
|
20230912,112400,635486930,3290,3290,3290,3290,0
|
|
20230912,112300,635486930,3290,3290,3290,3290,0
|
|
20230912,112200,635486930,3290,3290,3290,3290,0
|
|
20230912,112100,635486930,3290,3295,3295,3290,561
|
|
20230912,112000,633640435,3300,3295,3300,3295,33
|
|
20230912,111900,633531635,3295,3295,3295,3295,30
|
|
20230912,111800,633432785,3300,3300,3300,3300,20
|
|
20230912,111700,633366785,3300,3300,3310,3300,1102
|
|
20230912,111600,629730135,3290,3295,3295,3290,2010
|
|
20230912,111500,623107235,3295,3310,3310,3295,4002
|
|
20230912,111400,609920615,3310,3300,3310,3295,7977
|
|
20230912,111300,583636130,3295,3295,3295,3295,0
|
|
20230912,111200,583636130,3295,3295,3295,3295,31
|
|
20230912,111100,583533985,3310,3310,3310,3310,10
|
|
20230912,111000,583500885,3310,3310,3310,3310,0
|
|
20230912,110900,583500885,3310,3310,3310,3310,0
|
|
20230912,110800,583500885,3310,3310,3310,3310,0
|
|
20230912,110700,583500885,3310,3310,3310,3310,103
|
|
20230912,110600,583159955,3310,3300,3310,3295,44
|
|
20230912,110500,583014935,3305,3305,3305,3305,2
|
|
20230912,110400,583008325,3310,3310,3310,3310,5
|
|
20230912,110300,582991775,3310,3310,3310,3310,38
|
|
20230912,110200,582865995,3310,3310,3310,3310,24
|
|
20230912,110100,582786555,3295,3295,3295,3295,0
|
|
20230912,110000,582786555,3295,3295,3295,3295,0
|
|
20230912,105900,582786555,3295,3295,3295,3295,50
|
|
20230912,105800,582621805,3295,3295,3295,3295,20
|
|
20230912,105700,582555905,3295,3310,3310,3295,823
|
|
20230912,105600,579843705,3315,3315,3315,3315,1
|
|
20230912,105500,579840390,3315,3315,3315,3315,1
|
|
20230912,105400,579837075,3315,3315,3315,3315,0
|
|
20230912,105300,579837075,3315,3315,3315,3315,0
|
|
20230912,105200,579837075,3315,3315,3315,3315,0
|
|
20230912,105100,579837075,3315,3315,3315,3315,0
|
|
20230912,105000,579837075,3315,3315,3315,3315,1022
|
|
20230912,104900,576449145,3320,3300,3320,3300,7614
|
|
20230912,104800,551320675,3300,3300,3300,3300,18
|
|
20230912,104700,551261275,3300,3300,3300,3300,53
|
|
20230912,104600,551086375,3295,3295,3295,3295,0
|
|
20230912,104500,551086375,3295,3300,3300,3295,148
|
|
20230912,104400,550598585,3300,3300,3300,3300,10
|
|
20230912,104300,550565585,3300,3295,3300,3290,486
|
|
20230912,104200,548966445,3300,3300,3300,3300,2
|
|
20230912,104100,548959845,3300,3300,3300,3300,276
|
|
20230912,104000,548049045,3300,3300,3300,3300,1
|
|
20230912,103900,548045745,3320,3310,3320,3310,333
|
|
20230912,103800,546942535,3310,3320,3320,3310,476
|
|
20230912,103700,545366965,3310,3310,3310,3310,209
|
|
20230912,103600,544675175,3310,3310,3310,3310,501
|
|
20230912,103500,543016865,3300,3295,3300,3295,591
|
|
20230912,103400,541067540,3290,3290,3290,3285,3557
|
|
20230912,103300,529366900,3290,3300,3300,3290,225
|
|
20230912,103200,528625450,3300,3295,3300,3290,4312
|
|
20230912,103100,514396000,3295,3290,3295,3290,451
|
|
20230912,103000,512910205,3280,3285,3285,3280,4199
|
|
20230912,102900,499137470,3280,3285,3285,3280,550
|
|
20230912,102800,497330865,3285,3285,3285,3285,1168
|
|
20230912,102700,493493985,3295,3295,3295,3295,0
|
|
20230912,102600,493493985,3295,3300,3300,3295,234
|
|
20230912,102500,492721955,3300,3285,3300,3280,1351
|
|
20230912,102400,488285355,3285,3300,3300,3285,796
|
|
20230912,102300,485670465,3290,3290,3295,3290,2874
|
|
20230912,102200,476213155,3295,3295,3295,3295,669
|
|
20230912,102100,474008800,3300,3300,3300,3300,923
|
|
20230912,102000,470962900,3310,3305,3310,3300,548
|
|
20230912,101900,469153230,3305,3305,3305,3305,402
|
|
20230912,101800,467824620,3305,3310,3310,3305,621
|
|
20230912,101700,465769920,3315,3315,3315,3315,282
|
|
20230912,101600,464835090,3315,3315,3315,3315,12
|
|
20230912,101500,464795310,3315,3320,3320,3315,309
|
|
20230912,101400,463770965,3325,3325,3325,3325,3000
|
|
20230912,101300,453795965,3325,3325,3325,3325,5
|
|
20230912,101200,453779340,3330,3330,3330,3330,0
|
|
20230912,101100,453779340,3330,3330,3330,3330,0
|
|
20230912,101000,453779340,3330,3325,3330,3325,90
|
|
20230912,100900,453480065,3330,3320,3330,3320,296
|
|
20230912,100800,452497335,3320,3340,3340,3320,2032
|
|
20230912,100700,445742975,3340,3340,3340,3340,10
|
|
20230912,100600,445709575,3350,3345,3350,3325,1834
|
|
20230912,100500,439600795,3350,3350,3350,3350,100
|
|
20230912,100400,439265795,3335,3335,3335,3335,22
|
|
20230912,100300,439192425,3340,3345,3345,3340,666
|
|
20230912,100200,436967980,3350,3345,3350,3345,152
|
|
20230912,100100,436458785,3345,3345,3350,3345,617
|
|
20230912,100000,434394880,3345,3345,3345,3345,600
|
|
20230912,095900,432387880,3340,3350,3350,3340,51
|
|
20230912,095800,432217530,3340,3345,3350,3340,4097
|
|
20230912,095700,418532490,3350,3350,3350,3350,0
|
|
20230912,095600,418532490,3350,3350,3350,3350,484
|
|
20230912,095500,416911090,3350,3355,3355,3350,298
|
|
20230912,095400,415911375,3355,3345,3355,3345,1411
|
|
20230912,095300,411189015,3345,3345,3345,3345,393
|
|
20230912,095200,409874430,3345,3340,3345,3340,1533
|
|
20230912,095100,404750245,3345,3345,3345,3345,0
|
|
20230912,095000,404750245,3345,3350,3350,3345,1088
|
|
20230912,094900,401110555,3345,3345,3345,3345,1139
|
|
20230912,094800,397300600,3350,3345,3350,3340,601
|
|
20230912,094700,395292250,3355,3350,3355,3350,93
|
|
20230912,094600,394980690,3345,3350,3355,3345,1897
|
|
20230912,094500,388618385,3345,3350,3350,3345,42
|
|
20230912,094400,388477890,3345,3340,3345,3340,1254
|
|
20230912,094300,384285080,3335,3340,3340,3335,213
|
|
20230912,094200,383574225,3340,3335,3340,3335,564
|
|
20230912,094100,381693035,3330,3330,3330,3325,559
|
|
20230912,094000,379833950,3335,3335,3335,3330,12
|
|
20230912,093900,379793960,3335,3335,3335,3335,665
|
|
20230912,093800,377576185,3335,3330,3335,3330,320
|
|
20230912,093700,376510580,3325,3325,3325,3325,1787
|
|
20230912,093600,370568805,3325,3325,3330,3325,102
|
|
20230912,093500,370229650,3335,3335,3335,3325,302
|
|
20230912,093400,369225450,3330,3335,3335,3325,2712
|
|
20230912,093300,360189260,3340,3340,3340,3340,17
|
|
20230912,093200,360132480,3335,3335,3335,3335,221
|
|
20230912,093100,359395445,3335,3325,3335,3325,1131
|
|
20230912,093000,355632350,3325,3325,3325,3325,5
|
|
20230912,092900,355615725,3325,3330,3330,3325,2300
|
|
20230912,092800,347965420,3335,3325,3335,3325,1895
|
|
20230912,092700,341656595,3325,3330,3330,3325,339
|
|
20230912,092600,340528745,3330,3335,3335,3330,1302
|
|
20230912,092500,336192995,3330,3330,3330,3330,1000
|
|
20230912,092400,332862995,3325,3335,3335,3325,1096
|
|
20230912,092300,329215735,3345,3330,3345,3330,209
|
|
20230912,092200,328517995,3320,3350,3350,3320,15961
|
|
20230912,092100,275413360,3355,3355,3355,3350,959
|
|
20230912,092000,272199845,3350,3365,3365,3350,1703
|
|
20230912,091900,266481480,3375,3370,3375,3370,109
|
|
20230912,091800,266113710,3370,3375,3380,3365,1272
|
|
20230912,091700,261824920,3380,3400,3400,3380,2417
|
|
20230912,091600,253644710,3380,3375,3400,3370,9529
|
|
20230912,091500,221304575,3375,3380,3380,3370,1351
|
|
20230912,091400,216746370,3380,3400,3400,3380,5713
|
|
20230912,091300,197382790,3400,3400,3410,3390,7257
|
|
20230912,091200,172700590,3395,3375,3405,3375,6748
|
|
20230912,091100,149824270,3395,3350,3400,3335,6993
|
|
20230912,091000,126206855,3350,3310,3350,3310,12407
|
|
20230912,090900,84972315,3310,3310,3310,3310,560
|
|
20230912,090800,83118715,3315,3300,3315,3300,2195
|
|
20230912,090700,75851075,3300,3310,3310,3300,2704
|
|
20230912,090600,66900845,3310,3315,3315,3290,1696
|
|
20230912,090500,61278860,3315,3300,3315,3295,2273
|
|
20230912,090400,53761070,3295,3295,3295,3280,2890
|
|
20230912,090300,44260410,3295,3295,3295,3280,714
|
|
20230912,090200,41912150,3295,3295,3300,3295,7511
|
|
20230912,090100,17159905,3295,3260,3295,3260,933
|
|
20230912,090000,14089990,3260,3255,3300,3255,4324
|