594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,185000,1894632855,2355,2355,2355,2355,0
|
|
20230906,184900,1894632855,2355,2355,2355,2355,0
|
|
20230906,184800,1894632855,2355,2355,2355,2355,0
|
|
20230906,184700,1894632855,2355,2355,2355,2355,0
|
|
20230906,184600,1894632855,2355,2355,2355,2355,0
|
|
20230906,184500,1894632855,2355,2355,2355,2355,0
|
|
20230906,184400,1894632855,2355,2355,2355,2355,0
|
|
20230906,184300,1894632855,2355,2355,2355,2355,0
|
|
20230906,184200,1894632855,2355,2355,2355,2355,0
|
|
20230906,184100,1894632855,2355,2355,2355,2355,0
|
|
20230906,184000,1894632855,2355,2355,2355,2355,0
|
|
20230906,183900,1894632855,2355,2355,2355,2355,0
|
|
20230906,183800,1894632855,2355,2355,2355,2355,0
|
|
20230906,183700,1894632855,2355,2355,2355,2355,0
|
|
20230906,183600,1894632855,2355,2355,2355,2355,0
|
|
20230906,183500,1894632855,2355,2355,2355,2355,0
|
|
20230906,183400,1894632855,2355,2355,2355,2355,0
|
|
20230906,183300,1894632855,2355,2355,2355,2355,0
|
|
20230906,183200,1894632855,2355,2355,2355,2355,0
|
|
20230906,183100,1894632855,2355,2355,2355,2355,0
|
|
20230906,183000,1894632855,2355,2355,2355,2355,0
|
|
20230906,182900,1894632855,2355,2355,2355,2355,0
|
|
20230906,182800,1894632855,2355,2355,2355,2355,0
|
|
20230906,182700,1894632855,2355,2355,2355,2355,0
|
|
20230906,182600,1894632855,2355,2355,2355,2355,0
|
|
20230906,182500,1894632855,2355,2355,2355,2355,0
|
|
20230906,182400,1894632855,2355,2355,2355,2355,0
|
|
20230906,182300,1894632855,2355,2355,2355,2355,0
|
|
20230906,182200,1894632855,2355,2355,2355,2355,0
|
|
20230906,182100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,182000,1894632855,2355,2355,2355,2355,0
|
|
20230906,181900,1894632855,2355,2355,2355,2355,0
|
|
20230906,181800,1894632855,2355,2355,2355,2355,0
|
|
20230906,181700,1894632855,2355,2355,2355,2355,0
|
|
20230906,181600,1894632855,2355,2355,2355,2355,0
|
|
20230906,181500,1894632855,2355,2355,2355,2355,0
|
|
20230906,181400,1894632855,2355,2355,2355,2355,0
|
|
20230906,181300,1894632855,2355,2355,2355,2355,0
|
|
20230906,181200,1894632855,2355,2355,2355,2355,0
|
|
20230906,181100,1894632855,2355,2355,2355,2355,0
|
|
20230906,181000,1894632855,2355,2355,2355,2355,0
|
|
20230906,180900,1894632855,2355,2355,2355,2355,0
|
|
20230906,180800,1894632855,2355,2355,2355,2355,0
|
|
20230906,180700,1894632855,2355,2355,2355,2355,0
|
|
20230906,180600,1894632855,2355,2355,2355,2355,0
|
|
20230906,180500,1894632855,2355,2355,2355,2355,0
|
|
20230906,180400,1894632855,2355,2355,2355,2355,0
|
|
20230906,180300,1894632855,2355,2355,2355,2355,0
|
|
20230906,180200,1894632855,2355,2355,2355,2355,0
|
|
20230906,180100,1894632855,2355,2355,2355,2355,0
|
|
20230906,180000,1894632855,2355,2355,2355,2355,0
|
|
20230906,175900,1894632855,2355,2355,2355,2355,0
|
|
20230906,175800,1894632855,2355,2355,2355,2355,0
|
|
20230906,175700,1894632855,2355,2355,2355,2355,0
|
|
20230906,175600,1894632855,2355,2355,2355,2355,0
|
|
20230906,175500,1894632855,2355,2355,2355,2355,0
|
|
20230906,175400,1894632855,2355,2355,2355,2355,0
|
|
20230906,175300,1894632855,2355,2355,2355,2355,0
|
|
20230906,175200,1894632855,2355,2355,2355,2355,0
|
|
20230906,175100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,175000,1894632855,2355,2355,2355,2355,0
|
|
20230906,174900,1894632855,2355,2355,2355,2355,0
|
|
20230906,174800,1894632855,2355,2355,2355,2355,0
|
|
20230906,174700,1894632855,2355,2355,2355,2355,0
|
|
20230906,174600,1894632855,2355,2355,2355,2355,0
|
|
20230906,174500,1894632855,2355,2355,2355,2355,0
|
|
20230906,174400,1894632855,2355,2355,2355,2355,0
|
|
20230906,174300,1894632855,2355,2355,2355,2355,0
|
|
20230906,174200,1894632855,2355,2355,2355,2355,0
|
|
20230906,174100,1894632855,2355,2355,2355,2355,0
|
|
20230906,174000,1894632855,2355,2355,2355,2355,0
|
|
20230906,173900,1894632855,2355,2355,2355,2355,0
|
|
20230906,173800,1894632855,2355,2355,2355,2355,0
|
|
20230906,173700,1894632855,2355,2355,2355,2355,0
|
|
20230906,173600,1894632855,2355,2355,2355,2355,0
|
|
20230906,173500,1894632855,2355,2355,2355,2355,0
|
|
20230906,173400,1894632855,2355,2355,2355,2355,0
|
|
20230906,173300,1894632855,2355,2355,2355,2355,0
|
|
20230906,173200,1894632855,2355,2355,2355,2355,0
|
|
20230906,173100,1894632855,2355,2355,2355,2355,0
|
|
20230906,173000,1894632855,2355,2355,2355,2355,0
|
|
20230906,172900,1894632855,2355,2355,2355,2355,0
|
|
20230906,172800,1894632855,2355,2355,2355,2355,0
|
|
20230906,172700,1894632855,2355,2355,2355,2355,0
|
|
20230906,172600,1894632855,2355,2355,2355,2355,0
|
|
20230906,172500,1894632855,2355,2355,2355,2355,0
|
|
20230906,172400,1894632855,2355,2355,2355,2355,0
|
|
20230906,172300,1894632855,2355,2355,2355,2355,0
|
|
20230906,172200,1894632855,2355,2355,2355,2355,0
|
|
20230906,172100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,172000,1894632855,2355,2355,2355,2355,0
|
|
20230906,171900,1894632855,2355,2355,2355,2355,0
|
|
20230906,171800,1894632855,2355,2355,2355,2355,0
|
|
20230906,171700,1894632855,2355,2355,2355,2355,0
|
|
20230906,171600,1894632855,2355,2355,2355,2355,0
|
|
20230906,171500,1894632855,2355,2355,2355,2355,0
|
|
20230906,171400,1894632855,2355,2355,2355,2355,0
|
|
20230906,171300,1894632855,2355,2355,2355,2355,0
|
|
20230906,171200,1894632855,2355,2355,2355,2355,0
|
|
20230906,171100,1894632855,2355,2355,2355,2355,0
|
|
20230906,171000,1894632855,2355,2355,2355,2355,0
|
|
20230906,170900,1894632855,2355,2355,2355,2355,0
|
|
20230906,170800,1894632855,2355,2355,2355,2355,0
|
|
20230906,170700,1894632855,2355,2355,2355,2355,0
|
|
20230906,170600,1894632855,2355,2355,2355,2355,0
|
|
20230906,170500,1894632855,2355,2355,2355,2355,0
|
|
20230906,170400,1894632855,2355,2355,2355,2355,0
|
|
20230906,170300,1894632855,2355,2355,2355,2355,0
|
|
20230906,170200,1894632855,2355,2355,2355,2355,0
|
|
20230906,170100,1894632855,2355,2355,2355,2355,0
|
|
20230906,170000,1894632855,2355,2355,2355,2355,0
|
|
20230906,165900,1894632855,2355,2355,2355,2355,0
|
|
20230906,165800,1894632855,2355,2355,2355,2355,0
|
|
20230906,165700,1894632855,2355,2355,2355,2355,0
|
|
20230906,165600,1894632855,2355,2355,2355,2355,0
|
|
20230906,165500,1894632855,2355,2355,2355,2355,0
|
|
20230906,165400,1894632855,2355,2355,2355,2355,0
|
|
20230906,165300,1894632855,2355,2355,2355,2355,0
|
|
20230906,165200,1894632855,2355,2355,2355,2355,0
|
|
20230906,165100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,165000,1894632855,2355,2355,2355,2355,0
|
|
20230906,164900,1894632855,2355,2355,2355,2355,0
|
|
20230906,164800,1894632855,2355,2355,2355,2355,0
|
|
20230906,164700,1894632855,2355,2355,2355,2355,0
|
|
20230906,164600,1894632855,2355,2355,2355,2355,0
|
|
20230906,164500,1894632855,2355,2355,2355,2355,0
|
|
20230906,164400,1894632855,2355,2355,2355,2355,0
|
|
20230906,164300,1894632855,2355,2355,2355,2355,0
|
|
20230906,164200,1894632855,2355,2355,2355,2355,0
|
|
20230906,164100,1894632855,2355,2355,2355,2355,0
|
|
20230906,164000,1894632855,2355,2355,2355,2355,0
|
|
20230906,163900,1894632855,2355,2355,2355,2355,0
|
|
20230906,163800,1894632855,2355,2355,2355,2355,0
|
|
20230906,163700,1894632855,2355,2355,2355,2355,0
|
|
20230906,163600,1894632855,2355,2355,2355,2355,0
|
|
20230906,163500,1894632855,2355,2355,2355,2355,0
|
|
20230906,163400,1894632855,2355,2355,2355,2355,0
|
|
20230906,163300,1894632855,2355,2355,2355,2355,0
|
|
20230906,163200,1894632855,2355,2355,2355,2355,0
|
|
20230906,163100,1894632855,2355,2355,2355,2355,0
|
|
20230906,163000,1894632855,2355,2355,2355,2355,0
|
|
20230906,162900,1894632855,2355,2355,2355,2355,0
|
|
20230906,162800,1894632855,2355,2355,2355,2355,0
|
|
20230906,162700,1894632855,2355,2355,2355,2355,0
|
|
20230906,162600,1894632855,2355,2355,2355,2355,0
|
|
20230906,162500,1894632855,2355,2355,2355,2355,0
|
|
20230906,162400,1894632855,2355,2355,2355,2355,0
|
|
20230906,162300,1894632855,2355,2355,2355,2355,0
|
|
20230906,162200,1894632855,2355,2355,2355,2355,0
|
|
20230906,162100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,162000,1894632855,2355,2355,2355,2355,0
|
|
20230906,161900,1894632855,2355,2355,2355,2355,0
|
|
20230906,161800,1894632855,2355,2355,2355,2355,0
|
|
20230906,161700,1894632855,2355,2355,2355,2355,0
|
|
20230906,161600,1894632855,2355,2355,2355,2355,0
|
|
20230906,161500,1894632855,2355,2355,2355,2355,0
|
|
20230906,161400,1894632855,2355,2355,2355,2355,0
|
|
20230906,161300,1894632855,2355,2355,2355,2355,0
|
|
20230906,161200,1894632855,2355,2355,2355,2355,0
|
|
20230906,161100,1894632855,2355,2355,2355,2355,0
|
|
20230906,161000,1894632855,2355,2355,2355,2355,0
|
|
20230906,160900,1894632855,2355,2355,2355,2355,0
|
|
20230906,160800,1894632855,2355,2355,2355,2355,0
|
|
20230906,160700,1894632855,2355,2355,2355,2355,0
|
|
20230906,160600,1894632855,2355,2355,2355,2355,0
|
|
20230906,160500,1894632855,2355,2355,2355,2355,0
|
|
20230906,160400,1894632855,2355,2355,2355,2355,0
|
|
20230906,160300,1894632855,2355,2355,2355,2355,0
|
|
20230906,160200,1894632855,2355,2355,2355,2355,0
|
|
20230906,160100,1894632855,2355,2355,2355,2355,0
|
|
20230906,160000,1894632855,2355,2355,2355,2355,0
|
|
20230906,155900,1894632855,2355,2355,2355,2355,0
|
|
20230906,155800,1894632855,2355,2355,2355,2355,0
|
|
20230906,155700,1894632855,2355,2355,2355,2355,0
|
|
20230906,155600,1894632855,2355,2355,2355,2355,0
|
|
20230906,155500,1894632855,2355,2355,2355,2355,0
|
|
20230906,155400,1894632855,2355,2355,2355,2355,0
|
|
20230906,155300,1894632855,2355,2355,2355,2355,0
|
|
20230906,155200,1894632855,2355,2355,2355,2355,0
|
|
20230906,155100,1894632855,2355,2355,2355,2355,9717
|
|
20230906,155000,1894632855,2355,2355,2355,2355,0
|
|
20230906,154900,1894632855,2355,2355,2355,2355,0
|
|
20230906,154800,1894632855,2355,2355,2355,2355,0
|
|
20230906,154700,1894632855,2355,2355,2355,2355,0
|
|
20230906,154600,1894632855,2355,2355,2355,2355,0
|
|
20230906,154500,1894632855,2355,2355,2355,2355,0
|
|
20230906,154400,1894632855,2355,2355,2355,2355,0
|
|
20230906,154300,1894632855,2355,2355,2355,2355,0
|
|
20230906,154200,1894632855,2355,2355,2355,2355,0
|
|
20230906,154100,1894632855,2355,2355,2355,2355,0
|
|
20230906,154000,1894632855,2355,2355,2355,2355,0
|
|
20230906,153900,1894632855,2355,2355,2355,2355,0
|
|
20230906,153800,1894632855,2355,2355,2355,2355,0
|
|
20230906,153700,1894632855,2355,2355,2355,2355,0
|
|
20230906,153600,1894632855,2355,2355,2355,2355,0
|
|
20230906,153500,1894632855,2355,2355,2355,2355,0
|
|
20230906,153400,1894632855,2355,2355,2355,2355,0
|
|
20230906,153300,1894632855,2355,2355,2355,2355,0
|
|
20230906,153200,1894632855,2355,2355,2355,2355,0
|
|
20230906,153100,1894632855,2355,2355,2355,2355,0
|
|
20230906,153000,1894632855,2355,2355,2355,2355,9717
|
|
20230906,152900,1871749320,2370,2370,2370,2370,0
|
|
20230906,152800,1871749320,2370,2370,2370,2370,0
|
|
20230906,152700,1871749320,2370,2370,2370,2370,0
|
|
20230906,152600,1871749320,2370,2370,2370,2370,0
|
|
20230906,152500,1871749320,2370,2370,2370,2370,0
|
|
20230906,152400,1871749320,2370,2370,2370,2370,0
|
|
20230906,152300,1871749320,2370,2370,2370,2370,0
|
|
20230906,152200,1871749320,2370,2370,2370,2370,0
|
|
20230906,152100,1871749320,2370,2370,2370,2370,0
|
|
20230906,152000,1871749320,2370,2370,2370,2370,0
|
|
20230906,151900,1871749320,2370,2370,2370,2365,652
|
|
20230906,151800,1870204205,2370,2370,2370,2370,1
|
|
20230906,151700,1870201835,2355,2370,2370,2355,95
|
|
20230906,151600,1869978095,2370,2370,2370,2370,429
|
|
20230906,151500,1868961365,2370,2355,2370,2355,1005
|
|
20230906,151400,1866579530,2370,2360,2370,2355,2015
|
|
20230906,151300,1861832555,2370,2360,2370,2360,2002
|
|
20230906,151200,1857107815,2370,2370,2370,2360,3342
|
|
20230906,151100,1849212265,2370,2365,2370,2365,501
|
|
20230906,151000,1848027395,2355,2360,2365,2355,1780
|
|
20230906,150900,1843828660,2350,2360,2360,2350,44600
|
|
20230906,150800,1738923750,2365,2360,2365,2360,2
|
|
20230906,150700,1738919025,2360,2360,2360,2360,133
|
|
20230906,150600,1738605145,2360,2355,2360,2355,146
|
|
20230906,150500,1738260660,2360,2360,2360,2360,3429
|
|
20230906,150400,1730168220,2355,2365,2365,2355,133
|
|
20230906,150300,1729854975,2365,2355,2365,2355,5895
|
|
20230906,150200,1715918860,2360,2360,2360,2360,44
|
|
20230906,150100,1715815020,2360,2360,2360,2360,9
|
|
20230906,150000,1715793780,2360,2360,2360,2360,21
|
|
20230906,145900,1715744220,2360,2360,2360,2360,0
|
|
20230906,145800,1715744220,2360,2350,2360,2350,4341
|
|
20230906,145700,1705499660,2350,2350,2350,2350,450
|
|
20230906,145600,1704442160,2360,2360,2360,2360,3371
|
|
20230906,145500,1696486600,2360,2360,2360,2360,1126
|
|
20230906,145400,1693829240,2360,2355,2360,2355,1201
|
|
20230906,145300,1690994885,2355,2355,2355,2355,8866
|
|
20230906,145200,1670115455,2360,2360,2360,2360,2
|
|
20230906,145100,1670110735,2360,2360,2360,2360,260
|
|
20230906,145000,1669497135,2360,2355,2360,2355,903
|
|
20230906,144900,1667366570,2360,2355,2360,2355,1519
|
|
20230906,144800,1663785325,2350,2350,2350,2350,1315
|
|
20230906,144700,1660695075,2350,2350,2350,2350,884
|
|
20230906,144600,1658617675,2355,2355,2355,2355,20
|
|
20230906,144500,1658570575,2355,2355,2355,2355,200
|
|
20230906,144400,1658099575,2350,2350,2350,2350,721
|
|
20230906,144300,1656405225,2350,2350,2350,2350,536
|
|
20230906,144200,1655145625,2350,2355,2355,2350,12202
|
|
20230906,144100,1626459235,2355,2355,2355,2355,155
|
|
20230906,144000,1626094210,2355,2355,2355,2355,2182
|
|
20230906,143900,1620955600,2355,2360,2365,2355,2045
|
|
20230906,143800,1616138045,2365,2365,2365,2355,924
|
|
20230906,143700,1613960630,2365,2365,2365,2365,185
|
|
20230906,143600,1613523105,2365,2365,2365,2365,0
|
|
20230906,143500,1613523105,2365,2365,2365,2365,0
|
|
20230906,143400,1613523105,2365,2365,2365,2365,11
|
|
20230906,143300,1613497090,2365,2365,2365,2365,1
|
|
20230906,143200,1613494725,2365,2365,2365,2365,1
|
|
20230906,143100,1613492360,2355,2360,2360,2355,889
|
|
20230906,143000,1611396870,2360,2360,2360,2360,0
|
|
20230906,142900,1611396870,2360,2360,2360,2360,0
|
|
20230906,142800,1611396870,2360,2360,2360,2360,0
|
|
20230906,142700,1611396870,2360,2360,2360,2360,0
|
|
20230906,142600,1611396870,2360,2360,2360,2360,0
|
|
20230906,142500,1611396870,2360,2360,2360,2360,0
|
|
20230906,142400,1611396870,2360,2365,2365,2360,348
|
|
20230906,142300,1610575265,2365,2360,2365,2360,252
|
|
20230906,142200,1609980295,2360,2360,2360,2360,0
|
|
20230906,142100,1609980295,2360,2360,2360,2360,120
|
|
20230906,142000,1609697095,2360,2360,2360,2360,872
|
|
20230906,141900,1607639175,2360,2360,2360,2355,5687
|
|
20230906,141800,1594221290,2360,2360,2360,2360,1707
|
|
20230906,141700,1590192770,2355,2355,2355,2355,0
|
|
20230906,141600,1590192770,2355,2370,2370,2355,3279
|
|
20230906,141500,1582424150,2360,2365,2365,2360,7797
|
|
20230906,141400,1563993835,2365,2365,2365,2360,2220
|
|
20230906,141300,1558747970,2345,2375,2375,2340,34191
|
|
20230906,141200,1478424590,2375,2375,2380,2375,1530
|
|
20230906,141100,1474788945,2360,2360,2360,2360,3000
|
|
20230906,141000,1467708945,2360,2370,2370,2350,34053
|
|
20230906,140900,1387431975,2370,2370,2370,2370,0
|
|
20230906,140800,1387431975,2370,2370,2370,2370,72
|
|
20230906,140700,1387261335,2370,2380,2385,2370,8465
|
|
20230906,140600,1367188780,2380,2380,2380,2380,1000
|
|
20230906,140500,1364808780,2380,2385,2385,2380,10500
|
|
20230906,140400,1339795230,2385,2385,2385,2385,0
|
|
20230906,140300,1339795230,2385,2385,2385,2385,0
|
|
20230906,140200,1339795230,2385,2385,2385,2385,370
|
|
20230906,140100,1338912780,2385,2395,2395,2385,15000
|
|
20230906,140000,1303093890,2395,2395,2395,2395,0
|
|
20230906,135900,1303093890,2395,2395,2395,2395,1000
|
|
20230906,135800,1300698890,2400,2405,2405,2400,1218
|
|
20230906,135700,1297775685,2400,2400,2400,2400,862
|
|
20230906,135600,1295706885,2400,2400,2400,2400,85
|
|
20230906,135500,1295502885,2400,2400,2400,2400,552
|
|
20230906,135400,1294178085,2400,2395,2400,2395,569
|
|
20230906,135300,1292814075,2395,2400,2400,2395,627
|
|
20230906,135200,1291309375,2400,2400,2400,2400,523
|
|
20230906,135100,1290054175,2395,2395,2395,2395,167
|
|
20230906,135000,1289654210,2395,2395,2395,2395,0
|
|
20230906,134900,1289654210,2395,2400,2400,2395,602
|
|
20230906,134800,1288209920,2405,2395,2405,2395,2258
|
|
20230906,134700,1282785010,2395,2395,2395,2395,331
|
|
20230906,134600,1281992265,2395,2395,2395,2395,1
|
|
20230906,134500,1281989870,2395,2395,2395,2395,2
|
|
20230906,134400,1281985080,2400,2400,2400,2400,1005
|
|
20230906,134300,1279573080,2385,2385,2385,2385,10
|
|
20230906,134200,1279549230,2385,2400,2400,2385,220
|
|
20230906,134100,1279024380,2390,2390,2390,2390,50
|
|
20230906,134000,1278904880,2390,2390,2390,2390,0
|
|
20230906,133900,1278904880,2390,2390,2395,2390,111
|
|
20230906,133800,1278639540,2390,2390,2390,2390,3810
|
|
20230906,133700,1269533640,2390,2390,2390,2390,301
|
|
20230906,133600,1268814250,2400,2400,2400,2400,26
|
|
20230906,133500,1268751850,2390,2390,2390,2390,0
|
|
20230906,133400,1268751850,2390,2390,2390,2390,0
|
|
20230906,133300,1268751850,2390,2390,2390,2390,0
|
|
20230906,133200,1268751850,2390,2390,2390,2390,900
|
|
20230906,133100,1266600850,2390,2390,2390,2390,0
|
|
20230906,133000,1266600850,2390,2390,2390,2390,0
|
|
20230906,132900,1266600850,2390,2390,2390,2390,0
|
|
20230906,132800,1266600850,2390,2390,2390,2390,0
|
|
20230906,132700,1266600850,2390,2390,2390,2390,0
|
|
20230906,132600,1266600850,2390,2390,2390,2390,5
|
|
20230906,132500,1266588900,2390,2390,2390,2390,0
|
|
20230906,132400,1266588900,2390,2390,2390,2390,0
|
|
20230906,132300,1266588900,2390,2395,2395,2390,3302
|
|
20230906,132200,1258697090,2400,2400,2400,2400,0
|
|
20230906,132100,1258697090,2400,2400,2400,2400,14
|
|
20230906,132000,1258663490,2395,2395,2395,2395,3013
|
|
20230906,131900,1251447355,2390,2390,2390,2390,0
|
|
20230906,131800,1251447355,2390,2390,2390,2390,0
|
|
20230906,131700,1251447355,2390,2390,2390,2390,0
|
|
20230906,131600,1251447355,2390,2390,2390,2390,2406
|
|
20230906,131500,1245697015,2390,2390,2390,2390,0
|
|
20230906,131400,1245697015,2390,2390,2390,2390,649
|
|
20230906,131300,1244145905,2390,2390,2390,2390,5
|
|
20230906,131200,1244133955,2385,2385,2385,2385,0
|
|
20230906,131100,1244133955,2385,2385,2385,2385,575
|
|
20230906,131000,1242762580,2390,2390,2390,2390,0
|
|
20230906,130900,1242762580,2390,2390,2395,2390,132
|
|
20230906,130800,1242447075,2390,2390,2390,2390,0
|
|
20230906,130700,1242447075,2390,2390,2390,2390,0
|
|
20230906,130600,1242447075,2390,2390,2390,2390,4185
|
|
20230906,130500,1232444925,2385,2390,2390,2385,660
|
|
20230906,130400,1230868275,2390,2390,2390,2390,53
|
|
20230906,130300,1230741605,2390,2390,2390,2390,0
|
|
20230906,130200,1230741605,2390,2390,2390,2390,0
|
|
20230906,130100,1230741605,2390,2395,2395,2390,1389
|
|
20230906,130000,1227418390,2395,2395,2395,2395,10
|
|
20230906,125900,1227394440,2395,2395,2395,2395,0
|
|
20230906,125800,1227394440,2395,2395,2395,2395,15
|
|
20230906,125700,1227358515,2390,2390,2390,2390,38
|
|
20230906,125600,1227267695,2385,2385,2385,2385,63
|
|
20230906,125500,1227117440,2390,2390,2390,2390,0
|
|
20230906,125400,1227117440,2390,2390,2390,2390,150
|
|
20230906,125300,1226758940,2390,2390,2390,2390,503
|
|
20230906,125200,1225556770,2390,2390,2390,2390,0
|
|
20230906,125100,1225556770,2390,2390,2390,2390,300
|
|
20230906,125000,1224839770,2390,2390,2390,2390,1
|
|
20230906,124900,1224837380,2385,2385,2385,2385,600
|
|
20230906,124800,1223406380,2390,2390,2390,2390,97
|
|
20230906,124700,1223174550,2395,2390,2395,2390,164
|
|
20230906,124600,1222782070,2390,2390,2390,2390,0
|
|
20230906,124500,1222782070,2390,2390,2390,2390,2174
|
|
20230906,124400,1217586210,2390,2390,2390,2390,1510
|
|
20230906,124300,1213977310,2390,2390,2390,2390,510
|
|
20230906,124200,1212758410,2390,2390,2390,2390,0
|
|
20230906,124100,1212758410,2390,2390,2390,2390,4639
|
|
20230906,124000,1201671200,2390,2390,2390,2390,0
|
|
20230906,123900,1201671200,2390,2390,2390,2390,0
|
|
20230906,123800,1201671200,2390,2390,2390,2390,0
|
|
20230906,123700,1201671200,2390,2390,2390,2390,504
|
|
20230906,123600,1200466640,2395,2395,2395,2395,1
|
|
20230906,123500,1200464245,2395,2395,2395,2395,9
|
|
20230906,123400,1200442690,2395,2395,2395,2390,9113
|
|
20230906,123300,1178657290,2395,2395,2395,2395,0
|
|
20230906,123200,1178657290,2395,2395,2395,2395,4
|
|
20230906,123100,1178647710,2400,2400,2400,2400,4
|
|
20230906,123000,1178638110,2400,2400,2400,2400,0
|
|
20230906,122900,1178638110,2400,2400,2400,2400,0
|
|
20230906,122800,1178638110,2400,2400,2400,2400,0
|
|
20230906,122700,1178638110,2400,2400,2400,2400,26
|
|
20230906,122600,1178575710,2400,2400,2400,2400,300
|
|
20230906,122500,1177855710,2400,2400,2400,2400,123
|
|
20230906,122400,1177560510,2400,2400,2400,2400,1005
|
|
20230906,122300,1175148510,2410,2410,2410,2410,0
|
|
20230906,122200,1175148510,2410,2410,2410,2410,1
|
|
20230906,122100,1175146100,2390,2410,2410,2390,1201
|
|
20230906,122000,1172275690,2390,2395,2395,2390,2000
|
|
20230906,121900,1167490075,2395,2395,2395,2395,4218
|
|
20230906,121800,1157387965,2395,2400,2400,2395,3711
|
|
20230906,121700,1148495010,2410,2410,2410,2410,1
|
|
20230906,121600,1148492600,2410,2405,2410,2400,1025
|
|
20230906,121500,1146023085,2400,2400,2400,2400,189
|
|
20230906,121400,1145569485,2400,2410,2410,2400,1060
|
|
20230906,121300,1143014985,2415,2415,2415,2415,0
|
|
20230906,121200,1143014985,2415,2415,2415,2415,0
|
|
20230906,121100,1143014985,2415,2415,2415,2415,0
|
|
20230906,121000,1143014985,2415,2415,2415,2415,0
|
|
20230906,120900,1143014985,2415,2405,2415,2405,26
|
|
20230906,120800,1142952205,2395,2405,2405,2395,2403
|
|
20230906,120700,1137188025,2405,2405,2405,2405,0
|
|
20230906,120600,1137188025,2405,2405,2405,2405,555
|
|
20230906,120500,1135853250,2405,2405,2405,2405,0
|
|
20230906,120400,1135853250,2405,2405,2405,2405,0
|
|
20230906,120300,1135853250,2405,2405,2405,2405,408
|
|
20230906,120200,1134872010,2405,2405,2405,2405,0
|
|
20230906,120100,1134872010,2405,2405,2405,2405,0
|
|
20230906,120000,1134872010,2405,2405,2405,2405,1000
|
|
20230906,115900,1132467010,2405,2405,2405,2405,0
|
|
20230906,115800,1132467010,2405,2405,2405,2405,0
|
|
20230906,115700,1132467010,2405,2405,2405,2405,6470
|
|
20230906,115600,1116906660,2405,2395,2405,2395,213
|
|
20230906,115500,1116394405,2395,2400,2400,2395,1206
|
|
20230906,115400,1113500755,2400,2400,2400,2400,0
|
|
20230906,115300,1113500755,2400,2400,2400,2400,50
|
|
20230906,115200,1113380755,2400,2415,2420,2400,30750
|
|
20230906,115100,1039552010,2425,2415,2425,2410,8911
|
|
20230906,115000,1018059660,2420,2415,2420,2415,5739
|
|
20230906,114900,1004173540,2415,2410,2415,2410,11814
|
|
20230906,114800,975677730,2410,2410,2410,2410,107
|
|
20230906,114700,975419860,2410,2415,2415,2400,201
|
|
20230906,114600,974934600,2420,2420,2420,2420,0
|
|
20230906,114500,974934600,2420,2420,2420,2420,0
|
|
20230906,114400,974934600,2420,2420,2420,2420,3
|
|
20230906,114300,974927340,2400,2400,2400,2400,0
|
|
20230906,114200,974927340,2400,2400,2400,2400,0
|
|
20230906,114100,974927340,2400,2400,2400,2400,0
|
|
20230906,114000,974927340,2400,2405,2405,2400,1793
|
|
20230906,113900,970616985,2405,2405,2405,2405,222
|
|
20230906,113800,970083075,2425,2425,2425,2425,2225
|
|
20230906,113700,964687450,2425,2425,2425,2425,732
|
|
20230906,113600,962912350,2425,2415,2430,2415,13119
|
|
20230906,113500,931100570,2395,2395,2395,2395,0
|
|
20230906,113400,931100570,2395,2395,2395,2395,0
|
|
20230906,113300,931100570,2395,2395,2395,2395,0
|
|
20230906,113200,931100570,2395,2395,2395,2395,0
|
|
20230906,113100,931100570,2395,2395,2395,2395,60
|
|
20230906,113000,930956870,2420,2415,2420,2415,787
|
|
20230906,112900,929052355,2420,2410,2420,2410,12046
|
|
20230906,112800,899971675,2405,2405,2405,2405,246
|
|
20230906,112700,899380045,2405,2395,2405,2390,17034
|
|
20230906,112600,858518565,2390,2385,2395,2385,6758
|
|
20230906,112500,842378980,2385,2385,2385,2385,0
|
|
20230906,112400,842378980,2385,2385,2385,2385,0
|
|
20230906,112300,842378980,2385,2385,2385,2385,0
|
|
20230906,112200,842378980,2385,2385,2385,2385,0
|
|
20230906,112100,842378980,2385,2385,2385,2385,1
|
|
20230906,112000,842376595,2380,2380,2380,2380,483
|
|
20230906,111900,841227055,2375,2370,2375,2370,14016
|
|
20230906,111800,808009115,2370,2370,2370,2370,10001
|
|
20230906,111700,784306745,2370,2370,2370,2370,500
|
|
20230906,111600,783121745,2370,2370,2370,2370,0
|
|
20230906,111500,783121745,2370,2380,2380,2370,239
|
|
20230906,111400,782555305,2380,2380,2380,2380,1
|
|
20230906,111300,782552925,2380,2380,2380,2380,119
|
|
20230906,111200,782269705,2380,2380,2380,2380,707
|
|
20230906,111100,780587045,2375,2375,2375,2375,325
|
|
20230906,111000,779815170,2375,2375,2375,2375,2000
|
|
20230906,110900,775065170,2380,2385,2385,2380,1589
|
|
20230906,110800,771283325,2385,2385,2385,2385,29
|
|
20230906,110700,771214160,2380,2380,2380,2380,22
|
|
20230906,110600,771161800,2385,2385,2385,2385,501
|
|
20230906,110500,769966915,2385,2385,2385,2385,0
|
|
20230906,110400,769966915,2385,2385,2385,2385,0
|
|
20230906,110300,769966915,2385,2380,2385,2380,310
|
|
20230906,110200,769228665,2385,2385,2385,2385,0
|
|
20230906,110100,769228665,2385,2385,2385,2385,10
|
|
20230906,110000,769204815,2385,2385,2385,2385,106
|
|
20230906,105900,768952005,2385,2380,2385,2380,874
|
|
20230906,105800,766871880,2370,2370,2370,2370,0
|
|
20230906,105700,766871880,2370,2370,2370,2370,0
|
|
20230906,105600,766871880,2370,2370,2370,2370,0
|
|
20230906,105500,766871880,2370,2370,2370,2370,5637
|
|
20230906,105400,753512190,2370,2380,2380,2370,9
|
|
20230906,105300,753490850,2380,2380,2380,2380,106
|
|
20230906,105200,753238570,2380,2380,2380,2380,13
|
|
20230906,105100,753207630,2385,2370,2385,2370,1362
|
|
20230906,105000,749969160,2360,2365,2365,2360,2106
|
|
20230906,104900,744996775,2365,2365,2365,2365,106
|
|
20230906,104800,744746085,2365,2370,2370,2365,2800
|
|
20230906,104700,738120620,2370,2375,2375,2370,101
|
|
20230906,104600,737881245,2375,2375,2375,2375,0
|
|
20230906,104500,737881245,2375,2370,2375,2370,30
|
|
20230906,104400,737810140,2370,2370,2370,2370,16
|
|
20230906,104300,737772220,2375,2365,2375,2365,779
|
|
20230906,104200,735929875,2365,2370,2370,2365,576
|
|
20230906,104100,734565255,2375,2370,2375,2370,24
|
|
20230906,104000,734508370,2375,2370,2375,2370,423
|
|
20230906,103900,733505610,2375,2375,2375,2375,205
|
|
20230906,103800,733018735,2380,2380,2380,2380,1
|
|
20230906,103700,733016355,2370,2370,2370,2370,0
|
|
20230906,103600,733016355,2370,2370,2380,2370,2437
|
|
20230906,103500,727236400,2370,2370,2370,2370,951
|
|
20230906,103400,724982530,2370,2365,2370,2365,1215
|
|
20230906,103300,722109050,2360,2360,2360,2360,37
|
|
20230906,103200,722021730,2360,2360,2360,2360,0
|
|
20230906,103100,722021730,2360,2365,2365,2360,14
|
|
20230906,103000,721988685,2355,2355,2355,2355,0
|
|
20230906,102900,721988685,2355,2355,2355,2355,302
|
|
20230906,102800,721277475,2360,2360,2360,2360,178
|
|
20230906,102700,720857395,2365,2365,2365,2365,127
|
|
20230906,102600,720557040,2365,2360,2365,2360,4739
|
|
20230906,102500,709372760,2355,2355,2355,2355,0
|
|
20230906,102400,709372760,2355,2355,2360,2355,4629
|
|
20230906,102300,698471385,2355,2355,2355,2355,125
|
|
20230906,102200,698177010,2355,2355,2355,2355,36
|
|
20230906,102100,698092230,2355,2355,2360,2355,550
|
|
20230906,102000,696795015,2355,2355,2355,2355,4538
|
|
20230906,101900,686108025,2360,2360,2360,2360,316
|
|
20230906,101800,685362265,2360,2360,2360,2360,50
|
|
20230906,101700,685244265,2360,2370,2370,2360,4101
|
|
20230906,101600,675557045,2370,2370,2370,2370,0
|
|
20230906,101500,675557045,2370,2370,2370,2370,1
|
|
20230906,101400,675554675,2360,2360,2360,2360,1000
|
|
20230906,101300,673194675,2360,2360,2360,2360,372
|
|
20230906,101200,672316755,2360,2365,2365,2360,2571
|
|
20230906,101100,666239485,2365,2370,2370,2365,267
|
|
20230906,101000,665607775,2370,2370,2370,2360,127
|
|
20230906,100900,665307645,2370,2370,2370,2370,3
|
|
20230906,100800,665300535,2370,2370,2370,2370,1
|
|
20230906,100700,665298165,2355,2365,2370,2355,20816
|
|
20230906,100600,616138445,2365,2365,2365,2365,361
|
|
20230906,100500,615284680,2365,2375,2375,2365,11514
|
|
20230906,100400,587939950,2375,2380,2380,2370,5182
|
|
20230906,100300,575651355,2375,2375,2380,2375,2338
|
|
20230906,100200,570098600,2380,2375,2380,2375,105
|
|
20230906,100100,569849220,2380,2380,2380,2380,80
|
|
20230906,100000,569658820,2380,2380,2380,2380,0
|
|
20230906,095900,569658820,2380,2380,2380,2380,12
|
|
20230906,095800,569630260,2375,2375,2375,2375,0
|
|
20230906,095700,569630260,2375,2375,2375,2375,1
|
|
20230906,095600,569627885,2375,2380,2380,2375,41
|
|
20230906,095500,569530355,2380,2385,2385,2380,488
|
|
20230906,095400,568368875,2380,2375,2380,2375,532
|
|
20230906,095300,567102895,2375,2375,2375,2375,389
|
|
20230906,095200,566179020,2375,2375,2375,2375,150
|
|
20230906,095100,565822770,2375,2375,2375,2375,763
|
|
20230906,095000,564010645,2370,2375,2375,2370,55
|
|
20230906,094900,563880145,2385,2380,2385,2365,5301
|
|
20230906,094800,551305800,2390,2390,2390,2390,921
|
|
20230906,094700,549104610,2390,2380,2390,2380,2239
|
|
20230906,094600,543753790,2395,2395,2395,2395,1110
|
|
20230906,094500,541095340,2400,2400,2400,2400,0
|
|
20230906,094400,541095340,2400,2395,2400,2395,1200
|
|
20230906,094300,538220840,2395,2385,2395,2385,11
|
|
20230906,094200,538194595,2385,2385,2385,2385,0
|
|
20230906,094100,538194595,2385,2370,2385,2370,4010
|
|
20230906,094000,528653475,2370,2375,2375,2370,5596
|
|
20230906,093900,515388075,2370,2375,2375,2370,5056
|
|
20230906,093800,503381795,2380,2385,2385,2380,5380
|
|
20230906,093700,490575805,2395,2400,2400,2390,682
|
|
20230906,093600,488942150,2390,2395,2405,2385,3805
|
|
20230906,093500,479851980,2395,2405,2405,2395,1551
|
|
20230906,093400,476137135,2405,2415,2415,2400,3482
|
|
20230906,093300,467777720,2420,2425,2425,2400,21116
|
|
20230906,093200,416977020,2415,2420,2425,2415,4211
|
|
20230906,093100,406805610,2415,2415,2430,2415,11756
|
|
20230906,093000,378332515,2415,2415,2415,2415,275
|
|
20230906,092900,377668390,2405,2400,2405,2400,2095
|
|
20230906,092800,372632415,2405,2405,2405,2395,2283
|
|
20230906,092700,367161265,2405,2395,2405,2395,2
|
|
20230906,092600,367156465,2405,2410,2410,2400,1490
|
|
20230906,092500,363576555,2415,2425,2425,2410,11943
|
|
20230906,092400,334724600,2430,2430,2430,2420,4036
|
|
20230906,092300,324930055,2430,2425,2440,2425,8682
|
|
20230906,092200,303817235,2420,2415,2420,2415,1980
|
|
20230906,092100,299032980,2410,2445,2450,2400,21891
|
|
20230906,092000,246121595,2445,2400,2445,2400,14923
|
|
20230906,091900,209790475,2420,2410,2420,2410,4990
|
|
20230906,091800,197745020,2410,2405,2410,2400,1372
|
|
20230906,091700,194450330,2405,2415,2415,2405,465
|
|
20230906,091600,193330610,2415,2400,2415,2395,7012
|
|
20230906,091500,176459890,2400,2400,2400,2400,90
|
|
20230906,091400,176243890,2400,2400,2400,2385,114
|
|
20230906,091300,175970605,2385,2400,2410,2385,117
|
|
20230906,091200,175689930,2400,2390,2410,2380,7832
|
|
20230906,091100,157028460,2390,2400,2410,2390,1977
|
|
20230906,091000,152288990,2400,2415,2415,2400,12707
|
|
20230906,090900,121686105,2415,2385,2415,2385,13854
|
|
20230906,090800,88429185,2375,2380,2380,2375,3682
|
|
20230906,090700,79680685,2380,2385,2390,2380,2216
|
|
20230906,090600,74395005,2385,2385,2395,2375,1360
|
|
20230906,090500,71146490,2385,2380,2385,2370,2011
|
|
20230906,090400,66351860,2385,2380,2390,2370,6532
|
|
20230906,090300,50782070,2370,2355,2370,2355,9401
|
|
20230906,090200,28578680,2360,2345,2360,2335,3156
|
|
20230906,090100,21163940,2335,2320,2345,2320,4331
|
|
20230906,090000,11041065,2320,2340,2350,2320,4730
|