595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,185100,3127882940,2425,2425,2425,2425,0
|
|
20230907,185000,3127882940,2425,2425,2425,2425,0
|
|
20230907,184900,3127882940,2425,2425,2425,2425,0
|
|
20230907,184800,3127882940,2425,2425,2425,2425,0
|
|
20230907,184700,3127882940,2425,2425,2425,2425,0
|
|
20230907,184600,3127882940,2425,2425,2425,2425,0
|
|
20230907,184500,3127882940,2425,2425,2425,2425,0
|
|
20230907,184400,3127882940,2425,2425,2425,2425,0
|
|
20230907,184300,3127882940,2425,2425,2425,2425,0
|
|
20230907,184200,3127882940,2425,2425,2425,2425,0
|
|
20230907,184100,3127882940,2425,2425,2425,2425,0
|
|
20230907,184000,3127882940,2425,2425,2425,2425,0
|
|
20230907,183900,3127882940,2425,2425,2425,2425,0
|
|
20230907,183800,3127882940,2425,2425,2425,2425,0
|
|
20230907,183700,3127882940,2425,2425,2425,2425,0
|
|
20230907,183600,3127882940,2425,2425,2425,2425,0
|
|
20230907,183500,3127882940,2425,2425,2425,2425,0
|
|
20230907,183400,3127882940,2425,2425,2425,2425,0
|
|
20230907,183300,3127882940,2425,2425,2425,2425,0
|
|
20230907,183200,3127882940,2425,2425,2425,2425,0
|
|
20230907,183100,3127882940,2425,2425,2425,2425,0
|
|
20230907,183000,3127882940,2425,2425,2425,2425,0
|
|
20230907,182900,3127882940,2425,2425,2425,2425,0
|
|
20230907,182800,3127882940,2425,2425,2425,2425,0
|
|
20230907,182700,3127882940,2425,2425,2425,2425,0
|
|
20230907,182600,3127882940,2425,2425,2425,2425,0
|
|
20230907,182500,3127882940,2425,2425,2425,2425,0
|
|
20230907,182400,3127882940,2425,2425,2425,2425,0
|
|
20230907,182300,3127882940,2425,2425,2425,2425,0
|
|
20230907,182200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,182100,3127882940,2425,2425,2425,2425,0
|
|
20230907,182000,3127882940,2425,2425,2425,2425,0
|
|
20230907,181900,3127882940,2425,2425,2425,2425,0
|
|
20230907,181800,3127882940,2425,2425,2425,2425,0
|
|
20230907,181700,3127882940,2425,2425,2425,2425,0
|
|
20230907,181600,3127882940,2425,2425,2425,2425,0
|
|
20230907,181500,3127882940,2425,2425,2425,2425,0
|
|
20230907,181400,3127882940,2425,2425,2425,2425,0
|
|
20230907,181300,3127882940,2425,2425,2425,2425,0
|
|
20230907,181200,3127882940,2425,2425,2425,2425,0
|
|
20230907,181100,3127882940,2425,2425,2425,2425,0
|
|
20230907,181000,3127882940,2425,2425,2425,2425,0
|
|
20230907,180900,3127882940,2425,2425,2425,2425,0
|
|
20230907,180800,3127882940,2425,2425,2425,2425,0
|
|
20230907,180700,3127882940,2425,2425,2425,2425,0
|
|
20230907,180600,3127882940,2425,2425,2425,2425,0
|
|
20230907,180500,3127882940,2425,2425,2425,2425,0
|
|
20230907,180400,3127882940,2425,2425,2425,2425,0
|
|
20230907,180300,3127882940,2425,2425,2425,2425,0
|
|
20230907,180200,3127882940,2425,2425,2425,2425,0
|
|
20230907,180100,3127882940,2425,2425,2425,2425,0
|
|
20230907,180000,3127882940,2425,2425,2425,2425,0
|
|
20230907,175900,3127882940,2425,2425,2425,2425,0
|
|
20230907,175800,3127882940,2425,2425,2425,2425,0
|
|
20230907,175700,3127882940,2425,2425,2425,2425,0
|
|
20230907,175600,3127882940,2425,2425,2425,2425,0
|
|
20230907,175500,3127882940,2425,2425,2425,2425,0
|
|
20230907,175400,3127882940,2425,2425,2425,2425,0
|
|
20230907,175300,3127882940,2425,2425,2425,2425,0
|
|
20230907,175200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,175100,3127882940,2425,2425,2425,2425,0
|
|
20230907,175000,3127882940,2425,2425,2425,2425,0
|
|
20230907,174900,3127882940,2425,2425,2425,2425,0
|
|
20230907,174800,3127882940,2425,2425,2425,2425,0
|
|
20230907,174700,3127882940,2425,2425,2425,2425,0
|
|
20230907,174600,3127882940,2425,2425,2425,2425,0
|
|
20230907,174500,3127882940,2425,2425,2425,2425,0
|
|
20230907,174400,3127882940,2425,2425,2425,2425,0
|
|
20230907,174300,3127882940,2425,2425,2425,2425,0
|
|
20230907,174200,3127882940,2425,2425,2425,2425,0
|
|
20230907,174100,3127882940,2425,2425,2425,2425,0
|
|
20230907,174000,3127882940,2425,2425,2425,2425,0
|
|
20230907,173900,3127882940,2425,2425,2425,2425,0
|
|
20230907,173800,3127882940,2425,2425,2425,2425,0
|
|
20230907,173700,3127882940,2425,2425,2425,2425,0
|
|
20230907,173600,3127882940,2425,2425,2425,2425,0
|
|
20230907,173500,3127882940,2425,2425,2425,2425,0
|
|
20230907,173400,3127882940,2425,2425,2425,2425,0
|
|
20230907,173300,3127882940,2425,2425,2425,2425,0
|
|
20230907,173200,3127882940,2425,2425,2425,2425,0
|
|
20230907,173100,3127882940,2425,2425,2425,2425,0
|
|
20230907,173000,3127882940,2425,2425,2425,2425,0
|
|
20230907,172900,3127882940,2425,2425,2425,2425,0
|
|
20230907,172800,3127882940,2425,2425,2425,2425,0
|
|
20230907,172700,3127882940,2425,2425,2425,2425,0
|
|
20230907,172600,3127882940,2425,2425,2425,2425,0
|
|
20230907,172500,3127882940,2425,2425,2425,2425,0
|
|
20230907,172400,3127882940,2425,2425,2425,2425,0
|
|
20230907,172300,3127882940,2425,2425,2425,2425,0
|
|
20230907,172200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,172100,3127882940,2425,2425,2425,2425,0
|
|
20230907,172000,3127882940,2425,2425,2425,2425,0
|
|
20230907,171900,3127882940,2425,2425,2425,2425,0
|
|
20230907,171800,3127882940,2425,2425,2425,2425,0
|
|
20230907,171700,3127882940,2425,2425,2425,2425,0
|
|
20230907,171600,3127882940,2425,2425,2425,2425,0
|
|
20230907,171500,3127882940,2425,2425,2425,2425,0
|
|
20230907,171400,3127882940,2425,2425,2425,2425,0
|
|
20230907,171300,3127882940,2425,2425,2425,2425,0
|
|
20230907,171200,3127882940,2425,2425,2425,2425,0
|
|
20230907,171100,3127882940,2425,2425,2425,2425,0
|
|
20230907,171000,3127882940,2425,2425,2425,2425,0
|
|
20230907,170900,3127882940,2425,2425,2425,2425,0
|
|
20230907,170800,3127882940,2425,2425,2425,2425,0
|
|
20230907,170700,3127882940,2425,2425,2425,2425,0
|
|
20230907,170600,3127882940,2425,2425,2425,2425,0
|
|
20230907,170500,3127882940,2425,2425,2425,2425,0
|
|
20230907,170400,3127882940,2425,2425,2425,2425,0
|
|
20230907,170300,3127882940,2425,2425,2425,2425,0
|
|
20230907,170200,3127882940,2425,2425,2425,2425,0
|
|
20230907,170100,3127882940,2425,2425,2425,2425,0
|
|
20230907,170000,3127882940,2425,2425,2425,2425,0
|
|
20230907,165900,3127882940,2425,2425,2425,2425,0
|
|
20230907,165800,3127882940,2425,2425,2425,2425,0
|
|
20230907,165700,3127882940,2425,2425,2425,2425,0
|
|
20230907,165600,3127882940,2425,2425,2425,2425,0
|
|
20230907,165500,3127882940,2425,2425,2425,2425,0
|
|
20230907,165400,3127882940,2425,2425,2425,2425,0
|
|
20230907,165300,3127882940,2425,2425,2425,2425,0
|
|
20230907,165200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,165100,3127882940,2425,2425,2425,2425,0
|
|
20230907,165000,3127882940,2425,2425,2425,2425,0
|
|
20230907,164900,3127882940,2425,2425,2425,2425,0
|
|
20230907,164800,3127882940,2425,2425,2425,2425,0
|
|
20230907,164700,3127882940,2425,2425,2425,2425,0
|
|
20230907,164600,3127882940,2425,2425,2425,2425,0
|
|
20230907,164500,3127882940,2425,2425,2425,2425,0
|
|
20230907,164400,3127882940,2425,2425,2425,2425,0
|
|
20230907,164300,3127882940,2425,2425,2425,2425,0
|
|
20230907,164200,3127882940,2425,2425,2425,2425,0
|
|
20230907,164100,3127882940,2425,2425,2425,2425,0
|
|
20230907,164000,3127882940,2425,2425,2425,2425,0
|
|
20230907,163900,3127882940,2425,2425,2425,2425,0
|
|
20230907,163800,3127882940,2425,2425,2425,2425,0
|
|
20230907,163700,3127882940,2425,2425,2425,2425,0
|
|
20230907,163600,3127882940,2425,2425,2425,2425,0
|
|
20230907,163500,3127882940,2425,2425,2425,2425,0
|
|
20230907,163400,3127882940,2425,2425,2425,2425,0
|
|
20230907,163300,3127882940,2425,2425,2425,2425,0
|
|
20230907,163200,3127882940,2425,2425,2425,2425,0
|
|
20230907,163100,3127882940,2425,2425,2425,2425,0
|
|
20230907,163000,3127882940,2425,2425,2425,2425,0
|
|
20230907,162900,3127882940,2425,2425,2425,2425,0
|
|
20230907,162800,3127882940,2425,2425,2425,2425,0
|
|
20230907,162700,3127882940,2425,2425,2425,2425,0
|
|
20230907,162600,3127882940,2425,2425,2425,2425,0
|
|
20230907,162500,3127882940,2425,2425,2425,2425,0
|
|
20230907,162400,3127882940,2425,2425,2425,2425,0
|
|
20230907,162300,3127882940,2425,2425,2425,2425,0
|
|
20230907,162200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,162100,3127882940,2425,2425,2425,2425,0
|
|
20230907,162000,3127882940,2425,2425,2425,2425,0
|
|
20230907,161900,3127882940,2425,2425,2425,2425,0
|
|
20230907,161800,3127882940,2425,2425,2425,2425,0
|
|
20230907,161700,3127882940,2425,2425,2425,2425,0
|
|
20230907,161600,3127882940,2425,2425,2425,2425,0
|
|
20230907,161500,3127882940,2425,2425,2425,2425,0
|
|
20230907,161400,3127882940,2425,2425,2425,2425,0
|
|
20230907,161300,3127882940,2425,2425,2425,2425,0
|
|
20230907,161200,3127882940,2425,2425,2425,2425,0
|
|
20230907,161100,3127882940,2425,2425,2425,2425,0
|
|
20230907,161000,3127882940,2425,2425,2425,2425,0
|
|
20230907,160900,3127882940,2425,2425,2425,2425,0
|
|
20230907,160800,3127882940,2425,2425,2425,2425,0
|
|
20230907,160700,3127882940,2425,2425,2425,2425,0
|
|
20230907,160600,3127882940,2425,2425,2425,2425,0
|
|
20230907,160500,3127882940,2425,2425,2425,2425,0
|
|
20230907,160400,3127882940,2425,2425,2425,2425,0
|
|
20230907,160300,3127882940,2425,2425,2425,2425,0
|
|
20230907,160200,3127882940,2425,2425,2425,2425,0
|
|
20230907,160100,3127882940,2425,2425,2425,2425,0
|
|
20230907,160000,3127882940,2425,2425,2425,2425,0
|
|
20230907,155900,3127882940,2425,2425,2425,2425,0
|
|
20230907,155800,3127882940,2425,2425,2425,2425,0
|
|
20230907,155700,3127882940,2425,2425,2425,2425,0
|
|
20230907,155600,3127882940,2425,2425,2425,2425,0
|
|
20230907,155500,3127882940,2425,2425,2425,2425,0
|
|
20230907,155400,3127882940,2425,2425,2425,2425,0
|
|
20230907,155300,3127882940,2425,2425,2425,2425,0
|
|
20230907,155200,3127882940,2425,2425,2425,2425,34446
|
|
20230907,155100,3127882940,2425,2425,2425,2425,0
|
|
20230907,155000,3127882940,2425,2425,2425,2425,0
|
|
20230907,154900,3127882940,2425,2425,2425,2425,0
|
|
20230907,154800,3127882940,2425,2425,2425,2425,0
|
|
20230907,154700,3127882940,2425,2425,2425,2425,0
|
|
20230907,154600,3127882940,2425,2425,2425,2425,0
|
|
20230907,154500,3127882940,2425,2425,2425,2425,0
|
|
20230907,154400,3127882940,2425,2425,2425,2425,0
|
|
20230907,154300,3127882940,2425,2425,2425,2425,0
|
|
20230907,154200,3127882940,2425,2425,2425,2425,0
|
|
20230907,154100,3127882940,2425,2425,2425,2425,0
|
|
20230907,154000,3127882940,2425,2425,2425,2425,0
|
|
20230907,153900,3127882940,2425,2425,2425,2425,0
|
|
20230907,153800,3127882940,2425,2425,2425,2425,0
|
|
20230907,153700,3127882940,2425,2425,2425,2425,0
|
|
20230907,153600,3127882940,2425,2425,2425,2425,0
|
|
20230907,153500,3127882940,2425,2425,2425,2425,0
|
|
20230907,153400,3127882940,2425,2425,2425,2425,0
|
|
20230907,153300,3127882940,2425,2425,2425,2425,0
|
|
20230907,153200,3127882940,2425,2425,2425,2425,0
|
|
20230907,153100,3127882940,2425,2425,2425,2425,0
|
|
20230907,153000,3127882940,2425,2425,2425,2425,34446
|
|
20230907,152900,3044351390,2415,2415,2415,2415,0
|
|
20230907,152800,3044351390,2415,2415,2415,2415,0
|
|
20230907,152700,3044351390,2415,2415,2415,2415,0
|
|
20230907,152600,3044351390,2415,2415,2415,2415,0
|
|
20230907,152500,3044351390,2415,2415,2415,2415,0
|
|
20230907,152400,3044351390,2415,2415,2415,2415,0
|
|
20230907,152300,3044351390,2415,2415,2415,2415,0
|
|
20230907,152200,3044351390,2415,2415,2415,2415,0
|
|
20230907,152100,3044351390,2415,2415,2415,2415,0
|
|
20230907,152000,3044351390,2415,2415,2415,2415,0
|
|
20230907,151900,3044351390,2415,2420,2425,2415,988
|
|
20230907,151800,3041960405,2425,2425,2425,2420,5627
|
|
20230907,151700,3028319930,2420,2415,2420,2415,4148
|
|
20230907,151600,3018282020,2415,2420,2420,2415,1090
|
|
20230907,151500,3015646720,2415,2420,2420,2415,3882
|
|
20230907,151400,3006265060,2420,2420,2430,2420,16327
|
|
20230907,151300,2966707935,2425,2425,2425,2420,3284
|
|
20230907,151200,2958754235,2425,2425,2425,2425,3271
|
|
20230907,151100,2950822060,2425,2425,2425,2420,10891
|
|
20230907,151000,2924431910,2425,2415,2430,2415,7455
|
|
20230907,150900,2906377025,2415,2420,2425,2415,5085
|
|
20230907,150800,2894082995,2420,2430,2430,2420,520
|
|
20230907,150700,2892824475,2430,2425,2430,2420,1677
|
|
20230907,150600,2888757080,2425,2430,2430,2425,452
|
|
20230907,150500,2887659220,2430,2430,2430,2430,4664
|
|
20230907,150400,2876325700,2430,2430,2430,2415,14861
|
|
20230907,150300,2840373000,2435,2420,2435,2420,4377
|
|
20230907,150200,2829733905,2420,2420,2420,2420,543
|
|
20230907,150100,2828419845,2435,2415,2435,2415,49882
|
|
20230907,150000,2707473745,2415,2415,2415,2415,546
|
|
20230907,145900,2706155155,2415,2410,2415,2410,6527
|
|
20230907,145800,2690401410,2410,2410,2410,2410,880
|
|
20230907,145700,2688280610,2405,2410,2410,2405,1328
|
|
20230907,145600,2685086765,2410,2410,2410,2410,0
|
|
20230907,145500,2685086765,2410,2410,2410,2410,1739
|
|
20230907,145400,2680895775,2415,2420,2420,2415,417
|
|
20230907,145300,2679886640,2420,2420,2420,2420,1328
|
|
20230907,145200,2676672880,2420,2420,2420,2420,301
|
|
20230907,145100,2675944460,2420,2410,2420,2410,19426
|
|
20230907,145000,2629071085,2410,2395,2410,2395,3268
|
|
20230907,144900,2621211135,2395,2395,2395,2395,505
|
|
20230907,144800,2620001660,2395,2395,2395,2395,500
|
|
20230907,144700,2618804160,2400,2400,2400,2395,2976
|
|
20230907,144600,2611674940,2400,2400,2400,2400,4485
|
|
20230907,144500,2600910940,2395,2395,2395,2395,508
|
|
20230907,144400,2599694280,2395,2395,2395,2395,1
|
|
20230907,144300,2599691885,2395,2395,2395,2395,0
|
|
20230907,144200,2599691885,2395,2395,2395,2395,20
|
|
20230907,144100,2599643985,2395,2395,2395,2395,751
|
|
20230907,144000,2597845340,2405,2405,2405,2405,0
|
|
20230907,143900,2597845340,2405,2400,2405,2400,4267
|
|
20230907,143800,2587604530,2400,2400,2400,2400,4167
|
|
20230907,143700,2577603730,2400,2400,2400,2395,2560
|
|
20230907,143600,2571459775,2395,2400,2400,2395,74
|
|
20230907,143500,2571282275,2400,2400,2400,2400,1
|
|
20230907,143400,2571279875,2400,2400,2400,2400,149
|
|
20230907,143300,2570922275,2400,2395,2400,2395,201
|
|
20230907,143200,2570440875,2395,2395,2395,2395,0
|
|
20230907,143100,2570440875,2395,2395,2395,2395,0
|
|
20230907,143000,2570440875,2395,2395,2395,2395,1
|
|
20230907,142900,2570438480,2400,2400,2400,2400,50
|
|
20230907,142800,2570318480,2400,2400,2400,2400,105
|
|
20230907,142700,2570066480,2400,2400,2400,2400,0
|
|
20230907,142600,2570066480,2400,2400,2400,2400,41
|
|
20230907,142500,2569968080,2400,2400,2400,2400,100
|
|
20230907,142400,2569728080,2400,2400,2400,2400,0
|
|
20230907,142300,2569728080,2400,2400,2400,2400,6
|
|
20230907,142200,2569713680,2400,2400,2400,2400,494
|
|
20230907,142100,2568528080,2400,2400,2400,2395,290
|
|
20230907,142000,2567832230,2395,2390,2395,2390,4652
|
|
20230907,141900,2556695930,2380,2395,2395,2380,20479
|
|
20230907,141800,2507755975,2410,2410,2410,2410,0
|
|
20230907,141700,2507755975,2410,2410,2410,2410,5
|
|
20230907,141600,2507743925,2395,2395,2395,2395,0
|
|
20230907,141500,2507743925,2395,2405,2410,2385,17347
|
|
20230907,141400,2466103490,2390,2400,2400,2390,9655
|
|
20230907,141300,2442955550,2390,2390,2390,2390,2092
|
|
20230907,141200,2437955670,2390,2390,2390,2390,100
|
|
20230907,141100,2437716670,2390,2390,2390,2390,0
|
|
20230907,141000,2437716670,2390,2390,2390,2390,1709
|
|
20230907,140900,2433632160,2390,2395,2395,2390,4348
|
|
20230907,140800,2423236260,2395,2395,2395,2395,1
|
|
20230907,140700,2423233865,2385,2390,2390,2385,2500
|
|
20230907,140600,2417268865,2385,2395,2395,2385,10428
|
|
20230907,140500,2392358085,2385,2385,2385,2385,0
|
|
20230907,140400,2392358085,2385,2395,2395,2385,1224
|
|
20230907,140300,2389438675,2395,2395,2395,2385,3909
|
|
20230907,140200,2380108780,2400,2400,2400,2400,314
|
|
20230907,140100,2379355180,2400,2390,2400,2390,4000
|
|
20230907,140000,2369774015,2390,2390,2390,2390,324
|
|
20230907,135900,2368999655,2395,2395,2395,2395,1
|
|
20230907,135800,2368997260,2390,2390,2390,2390,0
|
|
20230907,135700,2368997260,2390,2395,2395,2385,1052
|
|
20230907,135600,2366487935,2400,2400,2400,2400,0
|
|
20230907,135500,2366487935,2400,2400,2400,2395,196
|
|
20230907,135400,2366018285,2385,2400,2400,2385,253
|
|
20230907,135300,2365413835,2390,2390,2390,2390,0
|
|
20230907,135200,2365413835,2390,2390,2390,2390,0
|
|
20230907,135100,2365413835,2390,2395,2395,2390,2004
|
|
20230907,135000,2360624225,2400,2400,2400,2400,530
|
|
20230907,134900,2359352225,2400,2400,2400,2400,0
|
|
20230907,134800,2359352225,2400,2395,2400,2385,4003
|
|
20230907,134700,2349790520,2400,2400,2400,2395,284
|
|
20230907,134600,2349110065,2400,2400,2400,2400,752
|
|
20230907,134500,2347305265,2400,2400,2400,2400,13201
|
|
20230907,134400,2315622865,2400,2400,2400,2400,400
|
|
20230907,134300,2314662865,2405,2405,2405,2405,0
|
|
20230907,134200,2314662865,2405,2405,2405,2405,810
|
|
20230907,134100,2312714815,2405,2410,2410,2405,2070
|
|
20230907,134000,2307736160,2410,2410,2410,2410,683
|
|
20230907,133900,2306090130,2410,2410,2410,2410,0
|
|
20230907,133800,2306090130,2410,2410,2410,2410,800
|
|
20230907,133700,2304162130,2405,2405,2405,2405,100
|
|
20230907,133600,2303921630,2405,2410,2410,2405,855
|
|
20230907,133500,2301862115,2410,2410,2410,2410,1
|
|
20230907,133400,2301859705,2415,2415,2415,2415,0
|
|
20230907,133300,2301859705,2415,2415,2415,2415,0
|
|
20230907,133200,2301859705,2415,2415,2415,2415,2582
|
|
20230907,133100,2295624175,2410,2410,2410,2410,1501
|
|
20230907,133000,2292006765,2415,2415,2415,2415,3210
|
|
20230907,132900,2284254615,2410,2410,2410,2410,42
|
|
20230907,132800,2284153395,2420,2415,2420,2415,2124
|
|
20230907,132700,2279023315,2415,2415,2415,2415,20
|
|
20230907,132600,2278975015,2415,2415,2415,2415,1555
|
|
20230907,132500,2275219690,2415,2415,2415,2415,4000
|
|
20230907,132400,2265559690,2405,2405,2405,2405,40
|
|
20230907,132300,2265463490,2410,2410,2410,2410,922
|
|
20230907,132200,2263241470,2410,2410,2410,2405,340
|
|
20230907,132100,2262422600,2415,2415,2415,2415,2016
|
|
20230907,132000,2257553960,2425,2425,2425,2425,28
|
|
20230907,131900,2257486060,2425,2415,2425,2415,3041
|
|
20230907,131800,2250128760,2415,2415,2415,2415,10
|
|
20230907,131700,2250104610,2415,2415,2415,2415,0
|
|
20230907,131600,2250104610,2415,2415,2415,2415,0
|
|
20230907,131500,2250104610,2415,2415,2415,2415,1176
|
|
20230907,131400,2247264570,2415,2415,2415,2415,5000
|
|
20230907,131300,2235189570,2420,2415,2420,2415,71
|
|
20230907,131200,2235017755,2415,2415,2415,2415,300
|
|
20230907,131100,2234293255,2415,2415,2415,2415,0
|
|
20230907,131000,2234293255,2415,2415,2415,2415,142
|
|
20230907,130900,2233950325,2415,2410,2415,2410,5325
|
|
20230907,130800,2221117070,2415,2415,2415,2415,652
|
|
20230907,130700,2219542490,2415,2415,2415,2415,924
|
|
20230907,130600,2217311030,2420,2420,2420,2420,1
|
|
20230907,130500,2217308610,2425,2430,2430,2420,11715
|
|
20230907,130400,2188916160,2430,2420,2430,2420,311
|
|
20230907,130300,2188161485,2425,2425,2425,2425,9
|
|
20230907,130200,2188139660,2425,2430,2430,2425,2495
|
|
20230907,130100,2182089030,2430,2425,2435,2420,63178
|
|
20230907,130000,2028771110,2425,2425,2425,2425,1506
|
|
20230907,125900,2025119060,2410,2425,2425,2410,1943
|
|
20230907,125800,2020427340,2425,2425,2425,2425,0
|
|
20230907,125700,2020427340,2425,2420,2425,2420,5686
|
|
20230907,125600,2006662060,2420,2420,2420,2420,16184
|
|
20230907,125500,1967496780,2410,2410,2410,2410,1113
|
|
20230907,125400,1964814450,2410,2420,2420,2410,3931
|
|
20230907,125300,1955326070,2420,2410,2420,2405,5209
|
|
20230907,125200,1942767435,2400,2400,2400,2400,42
|
|
20230907,125100,1942666635,2395,2400,2400,2395,1532
|
|
20230907,125000,1938992495,2400,2405,2405,2400,72
|
|
20230907,124900,1938819540,2405,2405,2405,2405,5265
|
|
20230907,124800,1926157215,2410,2410,2410,2410,2654
|
|
20230907,124700,1919761075,2410,2415,2415,2410,6569
|
|
20230907,124600,1903901300,2415,2415,2415,2415,32
|
|
20230907,124500,1903824020,2420,2405,2420,2405,19300
|
|
20230907,124400,1857241430,2390,2390,2390,2390,410
|
|
20230907,124300,1856261530,2405,2395,2405,2395,12125
|
|
20230907,124200,1827169230,2395,2395,2395,2395,588
|
|
20230907,124100,1825760970,2395,2385,2395,2385,3920
|
|
20230907,124000,1816378935,2380,2380,2380,2380,100
|
|
20230907,123900,1816140935,2380,2380,2380,2380,0
|
|
20230907,123800,1816140935,2380,2380,2380,2380,1
|
|
20230907,123700,1816138555,2385,2385,2385,2385,50
|
|
20230907,123600,1816019305,2385,2385,2385,2385,80
|
|
20230907,123500,1815828505,2385,2380,2385,2365,60920
|
|
20230907,123400,1671334700,2380,2380,2380,2380,0
|
|
20230907,123300,1671334700,2380,2380,2380,2380,0
|
|
20230907,123200,1671334700,2380,2380,2380,2380,0
|
|
20230907,123100,1671334700,2380,2380,2380,2380,45
|
|
20230907,123000,1671227600,2380,2380,2380,2380,0
|
|
20230907,122900,1671227600,2380,2385,2385,2380,3
|
|
20230907,122800,1671220450,2380,2380,2380,2380,100
|
|
20230907,122700,1670982450,2380,2380,2390,2380,294
|
|
20230907,122600,1670282280,2380,2380,2380,2380,0
|
|
20230907,122500,1670282280,2380,2380,2380,2380,101
|
|
20230907,122400,1670041900,2385,2385,2385,2385,1
|
|
20230907,122300,1670039515,2385,2385,2385,2385,2152
|
|
20230907,122200,1664906995,2385,2385,2385,2385,23
|
|
20230907,122100,1664852140,2390,2390,2390,2390,573
|
|
20230907,122000,1663482670,2390,2390,2390,2390,10
|
|
20230907,121900,1663458770,2390,2390,2390,2390,100
|
|
20230907,121800,1663219770,2390,2390,2390,2390,182
|
|
20230907,121700,1662784790,2390,2390,2390,2390,0
|
|
20230907,121600,1662784790,2390,2395,2395,2390,3338
|
|
20230907,121500,1654805280,2395,2395,2395,2395,3487
|
|
20230907,121400,1646453915,2400,2400,2400,2400,665
|
|
20230907,121300,1644857915,2400,2400,2400,2400,1524
|
|
20230907,121200,1641200315,2400,2400,2400,2400,30
|
|
20230907,121100,1641128315,2405,2405,2405,2405,703
|
|
20230907,121000,1639437600,2405,2405,2410,2405,232
|
|
20230907,120900,1638879635,2400,2405,2405,2400,1515
|
|
20230907,120800,1635236560,2405,2405,2405,2405,1
|
|
20230907,120700,1635234155,2405,2410,2410,2405,5018
|
|
20230907,120600,1623158695,2410,2410,2415,2410,2296
|
|
20230907,120500,1617624115,2410,2410,2410,2410,5245
|
|
20230907,120400,1604983665,2410,2410,2410,2410,134
|
|
20230907,120300,1604660725,2410,2415,2415,2410,501
|
|
20230907,120200,1603453310,2410,2410,2410,2410,798
|
|
20230907,120100,1601530130,2415,2410,2415,2410,5956
|
|
20230907,120000,1587176165,2405,2395,2405,2395,17179
|
|
20230907,115900,1545950610,2375,2390,2390,2375,4300
|
|
20230907,115800,1535711540,2400,2400,2400,2400,0
|
|
20230907,115700,1535711540,2400,2400,2400,2400,1
|
|
20230907,115600,1535709140,2390,2390,2390,2390,942
|
|
20230907,115500,1533457760,2400,2395,2400,2395,1193
|
|
20230907,115400,1530596645,2400,2400,2400,2400,10
|
|
20230907,115300,1530572645,2400,2400,2400,2400,2
|
|
20230907,115200,1530567845,2400,2390,2400,2390,11244
|
|
20230907,115100,1503604905,2390,2385,2390,2385,1608
|
|
20230907,115000,1499764865,2385,2380,2385,2375,1052
|
|
20230907,114900,1497261355,2385,2375,2385,2375,9147
|
|
20230907,114800,1475466010,2380,2380,2380,2380,1918
|
|
20230907,114700,1470901170,2380,2380,2380,2380,1506
|
|
20230907,114600,1467316890,2380,2380,2380,2380,0
|
|
20230907,114500,1467316890,2380,2375,2385,2375,2111
|
|
20230907,114400,1462290100,2375,2380,2380,2375,208
|
|
20230907,114300,1461795100,2385,2385,2385,2385,3
|
|
20230907,114200,1461787945,2385,2385,2385,2385,1
|
|
20230907,114100,1461785560,2385,2385,2385,2385,0
|
|
20230907,114000,1461785560,2385,2385,2385,2385,0
|
|
20230907,113900,1461785560,2385,2380,2385,2380,564
|
|
20230907,113800,1460443235,2380,2380,2380,2380,6
|
|
20230907,113700,1460428955,2375,2365,2375,2365,872
|
|
20230907,113600,1458358940,2365,2365,2365,2365,0
|
|
20230907,113500,1458358940,2365,2365,2365,2365,1032
|
|
20230907,113400,1455918260,2365,2365,2365,2365,3
|
|
20230907,113300,1455911165,2365,2365,2365,2365,21
|
|
20230907,113200,1455861500,2360,2360,2360,2360,0
|
|
20230907,113100,1455861500,2360,2360,2360,2360,56
|
|
20230907,113000,1455729340,2360,2360,2360,2360,0
|
|
20230907,112900,1455729340,2360,2360,2360,2360,0
|
|
20230907,112800,1455729340,2360,2360,2360,2360,0
|
|
20230907,112700,1455729340,2360,2360,2360,2360,100
|
|
20230907,112600,1455493340,2365,2365,2365,2365,0
|
|
20230907,112500,1455493340,2365,2365,2365,2365,1869
|
|
20230907,112400,1451073155,2370,2370,2370,2370,0
|
|
20230907,112300,1451073155,2370,2370,2370,2370,1
|
|
20230907,112200,1451070785,2360,2360,2360,2360,0
|
|
20230907,112100,1451070785,2360,2360,2360,2360,5010
|
|
20230907,112000,1439247185,2355,2355,2355,2355,1637
|
|
20230907,111900,1435392050,2355,2355,2355,2355,31
|
|
20230907,111800,1435319045,2360,2360,2360,2360,0
|
|
20230907,111700,1435319045,2360,2360,2360,2360,1
|
|
20230907,111600,1435316685,2355,2350,2360,2350,112
|
|
20230907,111500,1435053425,2350,2350,2350,2350,10
|
|
20230907,111400,1435029925,2350,2350,2350,2350,14
|
|
20230907,111300,1434997025,2350,2350,2350,2350,3324
|
|
20230907,111200,1427185625,2350,2355,2355,2350,1004
|
|
20230907,111100,1424826200,2350,2350,2350,2350,344
|
|
20230907,111000,1424017800,2350,2350,2350,2350,2788
|
|
20230907,110900,1417466000,2350,2355,2355,2350,8391
|
|
20230907,110800,1397734215,2355,2355,2355,2355,7
|
|
20230907,110700,1397717730,2360,2355,2360,2355,2885
|
|
20230907,110600,1390923090,2360,2360,2360,2360,200
|
|
20230907,110500,1390451090,2355,2355,2355,2355,0
|
|
20230907,110400,1390451090,2355,2355,2355,2355,373
|
|
20230907,110300,1389572675,2360,2360,2360,2360,0
|
|
20230907,110200,1389572675,2360,2360,2360,2360,1060
|
|
20230907,110100,1387071075,2360,2360,2360,2360,0
|
|
20230907,110000,1387071075,2360,2360,2360,2360,1
|
|
20230907,105900,1387068715,2360,2360,2360,2360,6322
|
|
20230907,105800,1372148795,2365,2365,2365,2365,101
|
|
20230907,105700,1371909930,2360,2360,2360,2360,1001
|
|
20230907,105600,1369547570,2360,2360,2360,2360,2101
|
|
20230907,105500,1364589210,2360,2365,2365,2360,29
|
|
20230907,105400,1364520670,2365,2365,2365,2365,0
|
|
20230907,105300,1364520670,2365,2365,2365,2365,1
|
|
20230907,105200,1364518305,2365,2360,2365,2360,1639
|
|
20230907,105100,1360649765,2365,2365,2365,2365,0
|
|
20230907,105000,1360649765,2365,2365,2365,2365,759
|
|
20230907,104900,1358854730,2365,2365,2365,2365,0
|
|
20230907,104800,1358854730,2365,2365,2365,2365,2438
|
|
20230907,104700,1353088860,2360,2365,2365,2360,1001
|
|
20230907,104600,1350726495,2365,2365,2365,2365,3
|
|
20230907,104500,1350719400,2360,2360,2360,2360,22
|
|
20230907,104400,1350667480,2360,2360,2360,2360,953
|
|
20230907,104300,1348418400,2360,2365,2365,2360,30
|
|
20230907,104200,1348347530,2365,2360,2365,2360,101
|
|
20230907,104100,1348108670,2360,2360,2360,2360,0
|
|
20230907,104000,1348108670,2360,2360,2360,2360,140
|
|
20230907,103900,1347778270,2360,2360,2360,2360,992
|
|
20230907,103800,1345437150,2360,2360,2360,2360,1223
|
|
20230907,103700,1342550870,2365,2365,2365,2365,5455
|
|
20230907,103600,1329649795,2365,2365,2370,2365,5194
|
|
20230907,103500,1317365980,2370,2365,2370,2365,1389
|
|
20230907,103400,1314080595,2370,2370,2370,2365,1132
|
|
20230907,103300,1311398365,2365,2365,2365,2365,40
|
|
20230907,103200,1311303765,2370,2370,2370,2370,546
|
|
20230907,103100,1310009745,2370,2370,2370,2370,14
|
|
20230907,103000,1309976565,2375,2365,2375,2365,267
|
|
20230907,102900,1309343110,2375,2375,2375,2375,8
|
|
20230907,102800,1309324110,2375,2375,2375,2375,0
|
|
20230907,102700,1309324110,2375,2365,2375,2365,501
|
|
20230907,102600,1308139235,2370,2370,2370,2360,20233
|
|
20230907,102500,1260385630,2370,2365,2375,2365,153
|
|
20230907,102400,1260023020,2365,2365,2365,2365,0
|
|
20230907,102300,1260023020,2365,2365,2365,2365,2000
|
|
20230907,102200,1255293020,2365,2370,2370,2365,1636
|
|
20230907,102100,1251419775,2370,2370,2370,2370,718
|
|
20230907,102000,1249718115,2365,2365,2365,2365,0
|
|
20230907,101900,1249718115,2365,2365,2365,2365,532
|
|
20230907,101800,1248459935,2365,2360,2365,2355,5513
|
|
20230907,101700,1235441980,2360,2360,2360,2360,0
|
|
20230907,101600,1235441980,2360,2360,2360,2360,1227
|
|
20230907,101500,1232546260,2360,2355,2360,2355,5119
|
|
20230907,101400,1220490420,2355,2355,2355,2355,2902
|
|
20230907,101300,1213656210,2350,2350,2355,2350,15394
|
|
20230907,101200,1177480280,2350,2350,2350,2350,750
|
|
20230907,101100,1175717780,2350,2350,2350,2350,4000
|
|
20230907,101000,1166317780,2350,2360,2365,2350,3913
|
|
20230907,100900,1157086275,2355,2360,2360,2355,3601
|
|
20230907,100800,1148602915,2360,2360,2360,2360,1
|
|
20230907,100700,1148600555,2360,2360,2360,2360,2000
|
|
20230907,100600,1143880555,2360,2360,2360,2360,21
|
|
20230907,100500,1143830995,2360,2360,2360,2360,72
|
|
20230907,100400,1143661075,2355,2355,2355,2355,1958
|
|
20230907,100300,1139049985,2355,2355,2355,2355,347
|
|
20230907,100200,1138232800,2355,2355,2355,2355,1522
|
|
20230907,100100,1134648490,2355,2360,2360,2355,515
|
|
20230907,100000,1133435505,2360,2360,2360,2360,3001
|
|
20230907,095900,1126353145,2355,2350,2355,2350,1385
|
|
20230907,095800,1123096575,2350,2355,2355,2350,1199
|
|
20230907,095700,1120272970,2355,2360,2360,2355,68
|
|
20230907,095600,1120112740,2355,2355,2355,2355,37
|
|
20230907,095500,1120025605,2360,2350,2360,2350,837
|
|
20230907,095400,1118051935,2350,2350,2360,2350,5455
|
|
20230907,095300,1105212045,2350,2350,2355,2350,4543
|
|
20230907,095200,1094534990,2350,2355,2355,2350,69139
|
|
20230907,095100,932054790,2355,2360,2360,2350,6932
|
|
20230907,095000,915745220,2360,2360,2365,2350,32032
|
|
20230907,094900,840265730,2365,2360,2365,2360,889
|
|
20230907,094800,838166690,2360,2365,2365,2360,14718
|
|
20230907,094700,803408595,2370,2365,2375,2365,696
|
|
20230907,094600,801762470,2365,2375,2375,2365,10699
|
|
20230907,094500,776356090,2375,2375,2375,2370,246
|
|
20230907,094400,775771850,2370,2365,2375,2365,318
|
|
20230907,094300,775017590,2365,2365,2365,2365,9539
|
|
20230907,094200,752457855,2370,2370,2370,2370,248
|
|
20230907,094100,751870095,2370,2380,2380,2370,2290
|
|
20230907,094000,746441325,2380,2380,2380,2380,871
|
|
20230907,093900,744368345,2380,2380,2380,2380,4
|
|
20230907,093800,744358825,2370,2380,2380,2370,112
|
|
20230907,093700,744092585,2380,2375,2380,2375,1443
|
|
20230907,093600,740662040,2365,2365,2375,2365,446
|
|
20230907,093500,739604540,2365,2375,2375,2365,1376
|
|
20230907,093400,736348625,2375,2370,2375,2370,665
|
|
20230907,093300,734772570,2370,2370,2370,2370,1049
|
|
20230907,093200,732286440,2370,2365,2370,2365,722
|
|
20230907,093100,730576850,2370,2370,2370,2365,3668
|
|
20230907,093000,721894880,2370,2365,2370,2360,2475
|
|
20230907,092900,716044905,2365,2360,2370,2360,2294
|
|
20230907,092800,710623885,2360,2370,2370,2360,11702
|
|
20230907,092700,682967285,2365,2395,2395,2365,8965
|
|
20230907,092600,661721195,2400,2370,2405,2370,6765
|
|
20230907,092500,645586595,2375,2380,2380,2370,2001
|
|
20230907,092400,640829225,2380,2380,2380,2365,133
|
|
20230907,092300,640513640,2375,2375,2375,2370,615
|
|
20230907,092200,639055515,2375,2365,2375,2365,4558
|
|
20230907,092100,628262855,2370,2365,2370,2365,1823
|
|
20230907,092000,623950960,2365,2370,2380,2360,4467
|
|
20230907,091900,613388855,2380,2380,2380,2370,1098
|
|
20230907,091800,610785960,2375,2385,2390,2365,20599
|
|
20230907,091700,561780420,2385,2400,2400,2385,7693
|
|
20230907,091600,543384685,2400,2400,2410,2400,2779
|
|
20230907,091500,536697395,2400,2400,2400,2400,3653
|
|
20230907,091400,527930195,2400,2435,2435,2400,13147
|
|
20230907,091300,496138365,2435,2440,2440,2425,10841
|
|
20230907,091200,469745935,2435,2435,2440,2435,16816
|
|
20230907,091100,428798815,2435,2425,2435,2425,41355
|
|
20230907,091000,328265115,2425,2420,2425,2415,7724
|
|
20230907,090900,309571415,2420,2420,2425,2420,8675
|
|
20230907,090800,288574835,2420,2420,2430,2420,3572
|
|
20230907,090700,279930165,2430,2425,2430,2415,14342
|
|
20230907,090600,245113005,2430,2420,2430,2415,9359
|
|
20230907,090500,222442745,2420,2450,2450,2410,13242
|
|
20230907,090400,190171595,2450,2435,2455,2425,40407
|
|
20230907,090300,91323730,2440,2420,2440,2420,10852
|
|
20230907,090200,64920450,2420,2405,2430,2395,13654
|
|
20230907,090100,31953310,2400,2375,2400,2375,10862
|
|
20230907,090000,6071520,2370,2370,2375,2370,2068
|