594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,185000,1996829170,2390,2390,2390,2390,0
|
|
20230912,184900,1996829170,2390,2390,2390,2390,0
|
|
20230912,184800,1996829170,2390,2390,2390,2390,0
|
|
20230912,184700,1996829170,2390,2390,2390,2390,0
|
|
20230912,184600,1996829170,2390,2390,2390,2390,0
|
|
20230912,184500,1996829170,2390,2390,2390,2390,0
|
|
20230912,184400,1996829170,2390,2390,2390,2390,0
|
|
20230912,184300,1996829170,2390,2390,2390,2390,0
|
|
20230912,184200,1996829170,2390,2390,2390,2390,0
|
|
20230912,184100,1996829170,2390,2390,2390,2390,0
|
|
20230912,184000,1996829170,2390,2390,2390,2390,0
|
|
20230912,183900,1996829170,2390,2390,2390,2390,0
|
|
20230912,183800,1996829170,2390,2390,2390,2390,0
|
|
20230912,183700,1996829170,2390,2390,2390,2390,0
|
|
20230912,183600,1996829170,2390,2390,2390,2390,0
|
|
20230912,183500,1996829170,2390,2390,2390,2390,0
|
|
20230912,183400,1996829170,2390,2390,2390,2390,0
|
|
20230912,183300,1996829170,2390,2390,2390,2390,0
|
|
20230912,183200,1996829170,2390,2390,2390,2390,0
|
|
20230912,183100,1996829170,2390,2390,2390,2390,0
|
|
20230912,183000,1996829170,2390,2390,2390,2390,0
|
|
20230912,182900,1996829170,2390,2390,2390,2390,0
|
|
20230912,182800,1996829170,2390,2390,2390,2390,0
|
|
20230912,182700,1996829170,2390,2390,2390,2390,0
|
|
20230912,182600,1996829170,2390,2390,2390,2390,0
|
|
20230912,182500,1996829170,2390,2390,2390,2390,0
|
|
20230912,182400,1996829170,2390,2390,2390,2390,0
|
|
20230912,182300,1996829170,2390,2390,2390,2390,0
|
|
20230912,182200,1996829170,2390,2390,2390,2390,0
|
|
20230912,182100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,182000,1996829170,2390,2390,2390,2390,0
|
|
20230912,181900,1996829170,2390,2390,2390,2390,0
|
|
20230912,181800,1996829170,2390,2390,2390,2390,0
|
|
20230912,181700,1996829170,2390,2390,2390,2390,0
|
|
20230912,181600,1996829170,2390,2390,2390,2390,0
|
|
20230912,181500,1996829170,2390,2390,2390,2390,0
|
|
20230912,181400,1996829170,2390,2390,2390,2390,0
|
|
20230912,181300,1996829170,2390,2390,2390,2390,0
|
|
20230912,181200,1996829170,2390,2390,2390,2390,0
|
|
20230912,181100,1996829170,2390,2390,2390,2390,0
|
|
20230912,181000,1996829170,2390,2390,2390,2390,0
|
|
20230912,180900,1996829170,2390,2390,2390,2390,0
|
|
20230912,180800,1996829170,2390,2390,2390,2390,0
|
|
20230912,180700,1996829170,2390,2390,2390,2390,0
|
|
20230912,180600,1996829170,2390,2390,2390,2390,0
|
|
20230912,180500,1996829170,2390,2390,2390,2390,0
|
|
20230912,180400,1996829170,2390,2390,2390,2390,0
|
|
20230912,180300,1996829170,2390,2390,2390,2390,0
|
|
20230912,180200,1996829170,2390,2390,2390,2390,0
|
|
20230912,180100,1996829170,2390,2390,2390,2390,0
|
|
20230912,180000,1996829170,2390,2390,2390,2390,0
|
|
20230912,175900,1996829170,2390,2390,2390,2390,0
|
|
20230912,175800,1996829170,2390,2390,2390,2390,0
|
|
20230912,175700,1996829170,2390,2390,2390,2390,0
|
|
20230912,175600,1996829170,2390,2390,2390,2390,0
|
|
20230912,175500,1996829170,2390,2390,2390,2390,0
|
|
20230912,175400,1996829170,2390,2390,2390,2390,0
|
|
20230912,175300,1996829170,2390,2390,2390,2390,0
|
|
20230912,175200,1996829170,2390,2390,2390,2390,0
|
|
20230912,175100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,175000,1996829170,2390,2390,2390,2390,0
|
|
20230912,174900,1996829170,2390,2390,2390,2390,0
|
|
20230912,174800,1996829170,2390,2390,2390,2390,0
|
|
20230912,174700,1996829170,2390,2390,2390,2390,0
|
|
20230912,174600,1996829170,2390,2390,2390,2390,0
|
|
20230912,174500,1996829170,2390,2390,2390,2390,0
|
|
20230912,174400,1996829170,2390,2390,2390,2390,0
|
|
20230912,174300,1996829170,2390,2390,2390,2390,0
|
|
20230912,174200,1996829170,2390,2390,2390,2390,0
|
|
20230912,174100,1996829170,2390,2390,2390,2390,0
|
|
20230912,174000,1996829170,2390,2390,2390,2390,0
|
|
20230912,173900,1996829170,2390,2390,2390,2390,0
|
|
20230912,173800,1996829170,2390,2390,2390,2390,0
|
|
20230912,173700,1996829170,2390,2390,2390,2390,0
|
|
20230912,173600,1996829170,2390,2390,2390,2390,0
|
|
20230912,173500,1996829170,2390,2390,2390,2390,0
|
|
20230912,173400,1996829170,2390,2390,2390,2390,0
|
|
20230912,173300,1996829170,2390,2390,2390,2390,0
|
|
20230912,173200,1996829170,2390,2390,2390,2390,0
|
|
20230912,173100,1996829170,2390,2390,2390,2390,0
|
|
20230912,173000,1996829170,2390,2390,2390,2390,0
|
|
20230912,172900,1996829170,2390,2390,2390,2390,0
|
|
20230912,172800,1996829170,2390,2390,2390,2390,0
|
|
20230912,172700,1996829170,2390,2390,2390,2390,0
|
|
20230912,172600,1996829170,2390,2390,2390,2390,0
|
|
20230912,172500,1996829170,2390,2390,2390,2390,0
|
|
20230912,172400,1996829170,2390,2390,2390,2390,0
|
|
20230912,172300,1996829170,2390,2390,2390,2390,0
|
|
20230912,172200,1996829170,2390,2390,2390,2390,0
|
|
20230912,172100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,172000,1996829170,2390,2390,2390,2390,0
|
|
20230912,171900,1996829170,2390,2390,2390,2390,0
|
|
20230912,171800,1996829170,2390,2390,2390,2390,0
|
|
20230912,171700,1996829170,2390,2390,2390,2390,0
|
|
20230912,171600,1996829170,2390,2390,2390,2390,0
|
|
20230912,171500,1996829170,2390,2390,2390,2390,0
|
|
20230912,171400,1996829170,2390,2390,2390,2390,0
|
|
20230912,171300,1996829170,2390,2390,2390,2390,0
|
|
20230912,171200,1996829170,2390,2390,2390,2390,0
|
|
20230912,171100,1996829170,2390,2390,2390,2390,0
|
|
20230912,171000,1996829170,2390,2390,2390,2390,0
|
|
20230912,170900,1996829170,2390,2390,2390,2390,0
|
|
20230912,170800,1996829170,2390,2390,2390,2390,0
|
|
20230912,170700,1996829170,2390,2390,2390,2390,0
|
|
20230912,170600,1996829170,2390,2390,2390,2390,0
|
|
20230912,170500,1996829170,2390,2390,2390,2390,0
|
|
20230912,170400,1996829170,2390,2390,2390,2390,0
|
|
20230912,170300,1996829170,2390,2390,2390,2390,0
|
|
20230912,170200,1996829170,2390,2390,2390,2390,0
|
|
20230912,170100,1996829170,2390,2390,2390,2390,0
|
|
20230912,170000,1996829170,2390,2390,2390,2390,0
|
|
20230912,165900,1996829170,2390,2390,2390,2390,0
|
|
20230912,165800,1996829170,2390,2390,2390,2390,0
|
|
20230912,165700,1996829170,2390,2390,2390,2390,0
|
|
20230912,165600,1996829170,2390,2390,2390,2390,0
|
|
20230912,165500,1996829170,2390,2390,2390,2390,0
|
|
20230912,165400,1996829170,2390,2390,2390,2390,0
|
|
20230912,165300,1996829170,2390,2390,2390,2390,0
|
|
20230912,165200,1996829170,2390,2390,2390,2390,0
|
|
20230912,165100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,165000,1996829170,2390,2390,2390,2390,0
|
|
20230912,164900,1996829170,2390,2390,2390,2390,0
|
|
20230912,164800,1996829170,2390,2390,2390,2390,0
|
|
20230912,164700,1996829170,2390,2390,2390,2390,0
|
|
20230912,164600,1996829170,2390,2390,2390,2390,0
|
|
20230912,164500,1996829170,2390,2390,2390,2390,0
|
|
20230912,164400,1996829170,2390,2390,2390,2390,0
|
|
20230912,164300,1996829170,2390,2390,2390,2390,0
|
|
20230912,164200,1996829170,2390,2390,2390,2390,0
|
|
20230912,164100,1996829170,2390,2390,2390,2390,0
|
|
20230912,164000,1996829170,2390,2390,2390,2390,0
|
|
20230912,163900,1996829170,2390,2390,2390,2390,0
|
|
20230912,163800,1996829170,2390,2390,2390,2390,0
|
|
20230912,163700,1996829170,2390,2390,2390,2390,0
|
|
20230912,163600,1996829170,2390,2390,2390,2390,0
|
|
20230912,163500,1996829170,2390,2390,2390,2390,0
|
|
20230912,163400,1996829170,2390,2390,2390,2390,0
|
|
20230912,163300,1996829170,2390,2390,2390,2390,0
|
|
20230912,163200,1996829170,2390,2390,2390,2390,0
|
|
20230912,163100,1996829170,2390,2390,2390,2390,0
|
|
20230912,163000,1996829170,2390,2390,2390,2390,0
|
|
20230912,162900,1996829170,2390,2390,2390,2390,0
|
|
20230912,162800,1996829170,2390,2390,2390,2390,0
|
|
20230912,162700,1996829170,2390,2390,2390,2390,0
|
|
20230912,162600,1996829170,2390,2390,2390,2390,0
|
|
20230912,162500,1996829170,2390,2390,2390,2390,0
|
|
20230912,162400,1996829170,2390,2390,2390,2390,0
|
|
20230912,162300,1996829170,2390,2390,2390,2390,0
|
|
20230912,162200,1996829170,2390,2390,2390,2390,0
|
|
20230912,162100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,162000,1996829170,2390,2390,2390,2390,0
|
|
20230912,161900,1996829170,2390,2390,2390,2390,0
|
|
20230912,161800,1996829170,2390,2390,2390,2390,0
|
|
20230912,161700,1996829170,2390,2390,2390,2390,0
|
|
20230912,161600,1996829170,2390,2390,2390,2390,0
|
|
20230912,161500,1996829170,2390,2390,2390,2390,0
|
|
20230912,161400,1996829170,2390,2390,2390,2390,0
|
|
20230912,161300,1996829170,2390,2390,2390,2390,0
|
|
20230912,161200,1996829170,2390,2390,2390,2390,0
|
|
20230912,161100,1996829170,2390,2390,2390,2390,0
|
|
20230912,161000,1996829170,2390,2390,2390,2390,0
|
|
20230912,160900,1996829170,2390,2390,2390,2390,0
|
|
20230912,160800,1996829170,2390,2390,2390,2390,0
|
|
20230912,160700,1996829170,2390,2390,2390,2390,0
|
|
20230912,160600,1996829170,2390,2390,2390,2390,0
|
|
20230912,160500,1996829170,2390,2390,2390,2390,0
|
|
20230912,160400,1996829170,2390,2390,2390,2390,0
|
|
20230912,160300,1996829170,2390,2390,2390,2390,0
|
|
20230912,160200,1996829170,2390,2390,2390,2390,0
|
|
20230912,160100,1996829170,2390,2390,2390,2390,0
|
|
20230912,160000,1996829170,2390,2390,2390,2390,0
|
|
20230912,155900,1996829170,2390,2390,2390,2390,0
|
|
20230912,155800,1996829170,2390,2390,2390,2390,0
|
|
20230912,155700,1996829170,2390,2390,2390,2390,0
|
|
20230912,155600,1996829170,2390,2390,2390,2390,0
|
|
20230912,155500,1996829170,2390,2390,2390,2390,0
|
|
20230912,155400,1996829170,2390,2390,2390,2390,0
|
|
20230912,155300,1996829170,2390,2390,2390,2390,0
|
|
20230912,155200,1996829170,2390,2390,2390,2390,0
|
|
20230912,155100,1996829170,2390,2390,2390,2390,12068
|
|
20230912,155000,1996829170,2390,2390,2390,2390,0
|
|
20230912,154900,1996829170,2390,2390,2390,2390,0
|
|
20230912,154800,1996829170,2390,2390,2390,2390,0
|
|
20230912,154700,1996829170,2390,2390,2390,2390,0
|
|
20230912,154600,1996829170,2390,2390,2390,2390,0
|
|
20230912,154500,1996829170,2390,2390,2390,2390,0
|
|
20230912,154400,1996829170,2390,2390,2390,2390,0
|
|
20230912,154300,1996829170,2390,2390,2390,2390,0
|
|
20230912,154200,1996829170,2390,2390,2390,2390,0
|
|
20230912,154100,1996829170,2390,2390,2390,2390,0
|
|
20230912,154000,1996829170,2390,2390,2390,2390,0
|
|
20230912,153900,1996829170,2390,2390,2390,2390,0
|
|
20230912,153800,1996829170,2390,2390,2390,2390,0
|
|
20230912,153700,1996829170,2390,2390,2390,2390,0
|
|
20230912,153600,1996829170,2390,2390,2390,2390,0
|
|
20230912,153500,1996829170,2390,2390,2390,2390,0
|
|
20230912,153400,1996829170,2390,2390,2390,2390,0
|
|
20230912,153300,1996829170,2390,2390,2390,2390,0
|
|
20230912,153200,1996829170,2390,2390,2390,2390,0
|
|
20230912,153100,1996829170,2390,2390,2390,2390,0
|
|
20230912,153000,1996829170,2390,2390,2390,2390,12068
|
|
20230912,152900,1967986650,2390,2390,2390,2390,0
|
|
20230912,152800,1967986650,2390,2390,2390,2390,0
|
|
20230912,152700,1967986650,2390,2390,2390,2390,0
|
|
20230912,152600,1967986650,2390,2390,2390,2390,0
|
|
20230912,152500,1967986650,2390,2390,2390,2390,0
|
|
20230912,152400,1967986650,2390,2390,2390,2390,0
|
|
20230912,152300,1967986650,2390,2390,2390,2390,0
|
|
20230912,152200,1967986650,2390,2390,2390,2390,0
|
|
20230912,152100,1967986650,2390,2390,2390,2390,0
|
|
20230912,152000,1967986650,2390,2390,2390,2390,0
|
|
20230912,151900,1967986650,2390,2400,2400,2390,5698
|
|
20230912,151800,1954351295,2395,2395,2395,2395,99
|
|
20230912,151700,1954114190,2395,2415,2415,2395,12404
|
|
20230912,151600,1924388590,2400,2415,2415,2400,4
|
|
20230912,151500,1924378960,2420,2420,2420,2400,403
|
|
20230912,151400,1923403725,2425,2420,2425,2405,3002
|
|
20230912,151300,1916130175,2405,2395,2425,2395,10112
|
|
20230912,151200,1891733200,2395,2395,2400,2395,1201
|
|
20230912,151100,1888856800,2395,2395,2395,2395,0
|
|
20230912,151000,1888856800,2395,2395,2395,2395,2195
|
|
20230912,150900,1883599775,2395,2395,2395,2395,998
|
|
20230912,150800,1881209565,2395,2400,2400,2395,24
|
|
20230912,150700,1881152065,2395,2400,2400,2390,21
|
|
20230912,150600,1881101725,2390,2390,2390,2390,260
|
|
20230912,150500,1880480325,2390,2390,2390,2390,0
|
|
20230912,150400,1880480325,2390,2400,2400,2390,2711
|
|
20230912,150300,1873992155,2405,2405,2405,2405,0
|
|
20230912,150200,1873992155,2405,2405,2405,2405,501
|
|
20230912,150100,1872787250,2390,2400,2400,2390,1105
|
|
20230912,150000,1870140215,2400,2400,2400,2400,0
|
|
20230912,145900,1870140215,2400,2400,2400,2400,1714
|
|
20230912,145800,1866026615,2405,2405,2405,2405,2957
|
|
20230912,145700,1858915030,2415,2415,2415,2415,18
|
|
20230912,145600,1858871560,2395,2415,2415,2395,4803
|
|
20230912,145500,1847362315,2415,2395,2415,2395,15617
|
|
20230912,145400,1809826225,2395,2395,2395,2395,0
|
|
20230912,145300,1809826225,2395,2395,2400,2385,39143
|
|
20230912,145200,1716306740,2395,2395,2395,2395,418
|
|
20230912,145100,1715305630,2395,2395,2395,2385,29876
|
|
20230912,145000,1643904365,2400,2395,2400,2395,801
|
|
20230912,144900,1641985965,2395,2400,2400,2395,2
|
|
20230912,144800,1641981170,2400,2395,2400,2395,1618
|
|
20230912,144700,1638106010,2395,2405,2405,2390,21057
|
|
20230912,144600,1587643715,2400,2405,2405,2400,8790
|
|
20230912,144500,1566547710,2400,2400,2400,2400,0
|
|
20230912,144400,1566547710,2400,2400,2405,2400,62
|
|
20230912,144300,1566398905,2400,2400,2405,2400,88
|
|
20230912,144200,1566187700,2400,2405,2405,2400,994
|
|
20230912,144100,1563802050,2400,2400,2400,2400,2250
|
|
20230912,144000,1558402050,2405,2405,2405,2405,1358
|
|
20230912,143900,1555136060,2405,2405,2405,2405,656
|
|
20230912,143800,1553558380,2405,2400,2405,2400,1088
|
|
20230912,143700,1550946515,2400,2405,2405,2400,22494
|
|
20230912,143600,1496960295,2405,2405,2405,2405,1262
|
|
20230912,143500,1493925185,2405,2400,2405,2400,4046
|
|
20230912,143400,1484214555,2405,2405,2405,2405,0
|
|
20230912,143300,1484214555,2405,2405,2405,2405,1
|
|
20230912,143200,1484212150,2405,2405,2405,2405,0
|
|
20230912,143100,1484212150,2405,2405,2405,2405,0
|
|
20230912,143000,1484212150,2405,2405,2405,2405,0
|
|
20230912,142900,1484212150,2405,2405,2405,2405,506
|
|
20230912,142800,1482995220,2400,2405,2405,2400,1493
|
|
20230912,142700,1479405140,2425,2425,2425,2425,0
|
|
20230912,142600,1479405140,2425,2425,2425,2425,0
|
|
20230912,142500,1479405140,2425,2420,2425,2400,5017
|
|
20230912,142400,1467355875,2425,2425,2425,2425,0
|
|
20230912,142300,1467355875,2425,2425,2425,2425,0
|
|
20230912,142200,1467355875,2425,2410,2425,2410,301
|
|
20230912,142100,1466630450,2410,2410,2410,2410,1
|
|
20230912,142000,1466628040,2410,2410,2410,2410,5
|
|
20230912,141900,1466615990,2410,2410,2410,2410,0
|
|
20230912,141800,1466615990,2410,2405,2410,2400,9003
|
|
20230912,141700,1444994265,2410,2405,2410,2405,31
|
|
20230912,141600,1444919705,2405,2405,2405,2405,270
|
|
20230912,141500,1444270355,2400,2400,2400,2400,0
|
|
20230912,141400,1444270355,2400,2400,2410,2400,21
|
|
20230912,141300,1444219855,2410,2400,2410,2400,668
|
|
20230912,141200,1442616645,2400,2405,2405,2400,3918
|
|
20230912,141100,1433201115,2410,2410,2410,2410,0
|
|
20230912,141000,1433201115,2410,2410,2410,2410,835
|
|
20230912,140900,1431188765,2405,2405,2405,2405,3333
|
|
20230912,140800,1423172900,2405,2405,2405,2405,0
|
|
20230912,140700,1423172900,2405,2405,2405,2405,0
|
|
20230912,140600,1423172900,2405,2405,2405,2405,0
|
|
20230912,140500,1423172900,2405,2405,2405,2405,0
|
|
20230912,140400,1423172900,2405,2405,2405,2405,797
|
|
20230912,140300,1421256115,2405,2405,2405,2405,0
|
|
20230912,140200,1421256115,2405,2410,2410,2405,222
|
|
20230912,140100,1420722100,2410,2410,2410,2410,10
|
|
20230912,140000,1420698000,2410,2410,2410,2410,31
|
|
20230912,135900,1420623290,2405,2410,2410,2405,12
|
|
20230912,135800,1420594420,2415,2410,2415,2400,18097
|
|
20230912,135700,1377068225,2415,2415,2415,2415,5702
|
|
20230912,135600,1363297895,2420,2420,2420,2420,80
|
|
20230912,135500,1363104295,2420,2420,2420,2420,20
|
|
20230912,135400,1363055895,2420,2420,2420,2420,901
|
|
20230912,135300,1360875475,2415,2415,2415,2415,687
|
|
20230912,135200,1359216370,2415,2415,2415,2415,43
|
|
20230912,135100,1359112525,2415,2415,2415,2415,1000
|
|
20230912,135000,1356697525,2420,2420,2420,2420,156
|
|
20230912,134900,1356320005,2425,2425,2425,2425,0
|
|
20230912,134800,1356320005,2425,2425,2425,2425,1
|
|
20230912,134700,1356317580,2420,2420,2420,2420,8
|
|
20230912,134600,1356298220,2420,2420,2420,2420,145
|
|
20230912,134500,1355947320,2420,2420,2420,2420,104
|
|
20230912,134400,1355695640,2425,2420,2425,2420,395
|
|
20230912,134300,1354737770,2425,2420,2425,2420,2
|
|
20230912,134200,1354732925,2425,2425,2425,2425,1
|
|
20230912,134100,1354730500,2420,2420,2420,2415,524
|
|
20230912,134000,1353462695,2420,2420,2420,2420,0
|
|
20230912,133900,1353462695,2420,2425,2425,2420,6
|
|
20230912,133800,1353448170,2420,2420,2420,2420,1
|
|
20230912,133700,1353445750,2425,2425,2425,2425,0
|
|
20230912,133600,1353445750,2425,2425,2425,2425,0
|
|
20230912,133500,1353445750,2425,2425,2425,2425,0
|
|
20230912,133400,1353445750,2425,2425,2425,2425,105
|
|
20230912,133300,1353191125,2430,2430,2430,2430,0
|
|
20230912,133200,1353191125,2430,2430,2430,2425,166
|
|
20230912,133100,1352787750,2430,2430,2430,2430,11
|
|
20230912,133000,1352761020,2425,2425,2425,2425,4
|
|
20230912,132900,1352751320,2430,2430,2430,2430,1
|
|
20230912,132800,1352748890,2420,2430,2430,2420,242
|
|
20230912,132700,1352162770,2425,2425,2425,2425,2259
|
|
20230912,132600,1346684695,2430,2430,2430,2430,3
|
|
20230912,132500,1346677405,2425,2420,2425,2420,3500
|
|
20230912,132400,1338206790,2425,2425,2425,2425,0
|
|
20230912,132300,1338206790,2425,2425,2425,2425,0
|
|
20230912,132200,1338206790,2425,2425,2425,2425,2710
|
|
20230912,132100,1331635040,2430,2430,2430,2430,2286
|
|
20230912,132000,1326080060,2435,2430,2435,2430,2570
|
|
20230912,131900,1319834955,2430,2430,2430,2430,1561
|
|
20230912,131800,1316041725,2430,2430,2430,2430,0
|
|
20230912,131700,1316041725,2430,2425,2430,2410,12570
|
|
20230912,131600,1285647230,2435,2425,2435,2425,2303
|
|
20230912,131500,1280059445,2425,2430,2440,2425,2415
|
|
20230912,131400,1274201625,2430,2430,2435,2430,2685
|
|
20230912,131300,1267677020,2435,2435,2440,2435,749
|
|
20230912,131200,1265853180,2445,2440,2445,2440,3
|
|
20230912,131100,1265845855,2435,2435,2435,2435,1489
|
|
20230912,131000,1262220140,2440,2440,2440,2440,79
|
|
20230912,130900,1262027380,2440,2445,2445,2440,595
|
|
20230912,130800,1260575335,2450,2450,2450,2450,0
|
|
20230912,130700,1260575335,2450,2450,2450,2450,86
|
|
20230912,130600,1260364635,2445,2445,2450,2445,13271
|
|
20230912,130500,1227917035,2445,2440,2445,2440,20005
|
|
20230912,130400,1179023445,2440,2440,2440,2440,4759
|
|
20230912,130300,1167411485,2440,2440,2440,2440,1
|
|
20230912,130200,1167409045,2440,2440,2440,2440,1440
|
|
20230912,130100,1163895445,2440,2445,2445,2440,546
|
|
20230912,130000,1162561065,2445,2445,2445,2440,1987
|
|
20230912,125900,1157707850,2445,2440,2445,2440,3731
|
|
20230912,125800,1148590820,2445,2445,2445,2445,0
|
|
20230912,125700,1148590820,2445,2445,2445,2445,5
|
|
20230912,125600,1148578595,2445,2435,2445,2435,141
|
|
20230912,125500,1148234315,2435,2440,2445,2435,1716
|
|
20230912,125400,1144046470,2435,2435,2435,2435,0
|
|
20230912,125300,1144046470,2435,2435,2435,2435,0
|
|
20230912,125200,1144046470,2435,2435,2435,2435,0
|
|
20230912,125100,1144046470,2435,2440,2440,2435,624
|
|
20230912,125000,1142524530,2440,2440,2440,2440,424
|
|
20230912,124900,1141489970,2440,2440,2440,2440,10
|
|
20230912,124800,1141465570,2440,2440,2440,2435,270
|
|
20230912,124700,1140806850,2445,2445,2445,2445,368
|
|
20230912,124600,1139907090,2445,2445,2445,2435,5
|
|
20230912,124500,1139894885,2445,2445,2445,2445,205
|
|
20230912,124400,1139393660,2445,2435,2445,2435,3
|
|
20230912,124300,1139386335,2440,2445,2445,2440,3547
|
|
20230912,124200,1130731420,2445,2440,2445,2440,1991
|
|
20230912,124100,1125869155,2440,2440,2440,2440,0
|
|
20230912,124000,1125869155,2440,2440,2440,2440,0
|
|
20230912,123900,1125869155,2440,2440,2440,2440,9502
|
|
20230912,123800,1102684275,2440,2430,2440,2430,1829
|
|
20230912,123700,1098239795,2440,2435,2440,2435,5804
|
|
20230912,123600,1084103025,2430,2430,2430,2430,0
|
|
20230912,123500,1084103025,2430,2430,2430,2430,2062
|
|
20230912,123400,1079092365,2430,2430,2430,2430,1
|
|
20230912,123300,1079089935,2425,2425,2425,2425,5
|
|
20230912,123200,1079077810,2430,2430,2430,2430,0
|
|
20230912,123100,1079077810,2430,2430,2430,2430,53
|
|
20230912,123000,1078949020,2430,2430,2430,2430,187
|
|
20230912,122900,1078494610,2435,2435,2435,2435,2
|
|
20230912,122800,1078489740,2430,2430,2430,2430,2
|
|
20230912,122700,1078484880,2440,2430,2440,2430,3011
|
|
20230912,122600,1071138130,2430,2440,2440,2430,44
|
|
20230912,122500,1071030810,2440,2440,2440,2440,5000
|
|
20230912,122400,1058830810,2435,2430,2435,2430,13078
|
|
20230912,122300,1026991355,2430,2430,2430,2430,102
|
|
20230912,122200,1026743495,2430,2430,2430,2430,902
|
|
20230912,122100,1024551635,2430,2430,2430,2430,0
|
|
20230912,122000,1024551635,2430,2430,2430,2430,699
|
|
20230912,121900,1022853065,2435,2435,2435,2435,0
|
|
20230912,121800,1022853065,2435,2435,2435,2435,0
|
|
20230912,121700,1022853065,2435,2435,2435,2435,2
|
|
20230912,121600,1022848195,2430,2435,2435,2430,1412
|
|
20230912,121500,1019416990,2435,2435,2435,2435,218
|
|
20230912,121400,1018886160,2435,2430,2435,2430,5002
|
|
20230912,121300,1006731290,2430,2430,2435,2430,153
|
|
20230912,121200,1006359490,2430,2430,2430,2430,0
|
|
20230912,121100,1006359490,2430,2430,2430,2430,0
|
|
20230912,121000,1006359490,2430,2430,2430,2430,163
|
|
20230912,120900,1005963400,2430,2430,2430,2430,22
|
|
20230912,120800,1005909940,2430,2430,2430,2430,31
|
|
20230912,120700,1005834610,2430,2430,2430,2430,1
|
|
20230912,120600,1005832180,2435,2435,2435,2435,0
|
|
20230912,120500,1005832180,2435,2435,2435,2435,1
|
|
20230912,120400,1005829745,2425,2425,2425,2425,0
|
|
20230912,120300,1005829745,2425,2425,2425,2425,1041
|
|
20230912,120200,1003305320,2425,2425,2425,2425,1
|
|
20230912,120100,1003302895,2435,2435,2435,2435,0
|
|
20230912,120000,1003302895,2435,2435,2435,2435,10
|
|
20230912,115900,1003278545,2420,2420,2420,2420,30
|
|
20230912,115800,1003205945,2425,2425,2425,2425,10000
|
|
20230912,115700,978955945,2440,2440,2440,2440,0
|
|
20230912,115600,978955945,2440,2435,2440,2435,5010
|
|
20230912,115500,966731595,2435,2435,2435,2435,4821
|
|
20230912,115400,954992460,2420,2420,2420,2420,92
|
|
20230912,115300,954769820,2435,2435,2435,2435,0
|
|
20230912,115200,954769820,2435,2435,2435,2435,1
|
|
20230912,115100,954767385,2435,2435,2435,2435,2
|
|
20230912,115000,954762515,2435,2435,2435,2435,50
|
|
20230912,114900,954640765,2435,2435,2435,2435,40
|
|
20230912,114800,954543365,2435,2435,2435,2435,3250
|
|
20230912,114700,946629615,2420,2420,2420,2420,1240
|
|
20230912,114600,943628815,2420,2420,2420,2420,246
|
|
20230912,114500,943033495,2420,2420,2420,2420,22
|
|
20230912,114400,942980255,2435,2435,2435,2435,0
|
|
20230912,114300,942980255,2435,2435,2435,2435,330
|
|
20230912,114200,942176705,2435,2430,2435,2430,1135
|
|
20230912,114100,939414185,2430,2430,2430,2430,308
|
|
20230912,114000,938665745,2420,2420,2420,2420,71
|
|
20230912,113900,938493925,2420,2425,2425,2420,2811
|
|
20230912,113800,931690485,2430,2430,2430,2430,0
|
|
20230912,113700,931690485,2430,2430,2430,2430,0
|
|
20230912,113600,931690485,2430,2430,2430,2430,100
|
|
20230912,113500,931447485,2430,2430,2430,2430,3
|
|
20230912,113400,931440195,2430,2435,2435,2430,148
|
|
20230912,113300,931080550,2435,2435,2435,2435,1
|
|
20230912,113200,931078115,2440,2440,2440,2440,1
|
|
20230912,113100,931075675,2440,2435,2440,2435,46
|
|
20230912,113000,930963440,2440,2440,2440,2440,0
|
|
20230912,112900,930963440,2440,2440,2440,2425,68
|
|
20230912,112800,930798270,2435,2435,2435,2435,4107
|
|
20230912,112700,920797725,2435,2435,2435,2435,0
|
|
20230912,112600,920797725,2435,2435,2435,2435,0
|
|
20230912,112500,920797725,2435,2435,2435,2435,1
|
|
20230912,112400,920795290,2425,2430,2430,2425,5003
|
|
20230912,112300,908662765,2430,2430,2430,2430,10500
|
|
20230912,112200,883147765,2430,2430,2430,2430,0
|
|
20230912,112100,883147765,2430,2435,2440,2430,536
|
|
20230912,112000,881845100,2430,2430,2430,2430,1389
|
|
20230912,111900,878469830,2440,2440,2440,2440,2
|
|
20230912,111800,878464950,2440,2440,2440,2440,2500
|
|
20230912,111700,872364950,2430,2430,2430,2430,47
|
|
20230912,111600,872250740,2420,2435,2435,2420,1788
|
|
20230912,111500,867920710,2440,2440,2440,2440,0
|
|
20230912,111400,867920710,2440,2425,2445,2425,50283
|
|
20230912,111300,745481445,2420,2420,2420,2420,2199
|
|
20230912,111200,740159865,2420,2405,2420,2405,4000
|
|
20230912,111100,730526035,2405,2410,2410,2405,5
|
|
20230912,111000,730514000,2410,2410,2410,2410,5
|
|
20230912,110900,730501950,2410,2410,2410,2410,0
|
|
20230912,110800,730501950,2410,2410,2410,2410,1125
|
|
20230912,110700,727790700,2405,2405,2405,2405,73
|
|
20230912,110600,727615135,2405,2405,2405,2405,516
|
|
20230912,110500,726374155,2415,2415,2415,2415,0
|
|
20230912,110400,726374155,2415,2415,2415,2415,612
|
|
20230912,110300,724896175,2405,2405,2405,2405,4
|
|
20230912,110200,724886555,2405,2405,2405,2405,4046
|
|
20230912,110100,715155925,2405,2405,2405,2405,1051
|
|
20230912,110000,712628270,2405,2405,2405,2405,50
|
|
20230912,105900,712508020,2405,2405,2405,2405,0
|
|
20230912,105800,712508020,2405,2405,2405,2405,100
|
|
20230912,105700,712267520,2405,2405,2405,2405,1313
|
|
20230912,105600,709109755,2420,2420,2420,2420,0
|
|
20230912,105500,709109755,2420,2420,2420,2420,0
|
|
20230912,105400,709109755,2420,2420,2420,2420,10
|
|
20230912,105300,709085555,2420,2420,2420,2420,5
|
|
20230912,105200,709073455,2420,2420,2420,2420,0
|
|
20230912,105100,709073455,2420,2410,2420,2410,16354
|
|
20230912,105000,669601510,2400,2400,2400,2400,0
|
|
20230912,104900,669601510,2400,2400,2400,2400,9000
|
|
20230912,104800,648001510,2400,2400,2410,2400,7502
|
|
20230912,104700,629996690,2395,2395,2395,2395,11052
|
|
20230912,104600,603527150,2395,2395,2395,2395,993
|
|
20230912,104500,601148915,2400,2400,2400,2395,15900
|
|
20230912,104400,563019415,2400,2400,2400,2400,4000
|
|
20230912,104300,553419415,2400,2400,2400,2400,0
|
|
20230912,104200,553419415,2400,2400,2400,2400,14
|
|
20230912,104100,553385815,2400,2410,2410,2400,11
|
|
20230912,104000,553359315,2400,2400,2400,2400,70
|
|
20230912,103900,553191315,2400,2400,2400,2400,1
|
|
20230912,103800,553188915,2410,2410,2410,2410,0
|
|
20230912,103700,553188915,2410,2400,2410,2400,851
|
|
20230912,103600,551146485,2400,2405,2405,2400,2320
|
|
20230912,103500,545572790,2405,2405,2405,2405,0
|
|
20230912,103400,545572790,2405,2405,2405,2405,0
|
|
20230912,103300,545572790,2405,2405,2405,2405,0
|
|
20230912,103200,545572790,2405,2405,2405,2405,154
|
|
20230912,103100,545202420,2405,2405,2405,2405,490
|
|
20230912,103000,544023970,2405,2400,2405,2400,168
|
|
20230912,102900,543620230,2400,2400,2400,2400,1110
|
|
20230912,102800,540956230,2400,2400,2400,2400,0
|
|
20230912,102700,540956230,2400,2400,2400,2400,0
|
|
20230912,102600,540956230,2400,2405,2405,2400,5172
|
|
20230912,102500,528522750,2405,2405,2405,2405,100
|
|
20230912,102400,528282250,2405,2405,2405,2405,2044
|
|
20230912,102300,523366430,2410,2410,2410,2410,2796
|
|
20230912,102200,516628070,2415,2415,2415,2415,1
|
|
20230912,102100,516625655,2410,2415,2415,2410,318
|
|
20230912,102000,515859185,2410,2415,2415,2410,158
|
|
20230912,101900,515478145,2410,2410,2410,2410,0
|
|
20230912,101800,515478145,2410,2410,2410,2410,180
|
|
20230912,101700,515044345,2410,2410,2410,2410,834
|
|
20230912,101600,513034405,2410,2410,2410,2410,0
|
|
20230912,101500,513034405,2410,2410,2410,2410,1
|
|
20230912,101400,513031995,2410,2410,2410,2405,487
|
|
20230912,101300,511860575,2405,2405,2405,2405,602
|
|
20230912,101200,510412765,2405,2405,2405,2405,40
|
|
20230912,101100,510316565,2405,2405,2405,2405,0
|
|
20230912,101000,510316565,2405,2405,2405,2405,1530
|
|
20230912,100900,506636915,2415,2415,2415,2415,500
|
|
20230912,100800,505429415,2405,2405,2405,2405,0
|
|
20230912,100700,505429415,2405,2405,2405,2405,46
|
|
20230912,100600,505318785,2405,2405,2405,2405,2089
|
|
20230912,100500,500294740,2420,2415,2420,2405,3532
|
|
20230912,100400,491752905,2415,2415,2415,2405,2007
|
|
20230912,100300,486926000,2405,2405,2405,2405,749
|
|
20230912,100200,485124655,2415,2410,2415,2410,3648
|
|
20230912,100100,476332965,2405,2405,2405,2405,100
|
|
20230912,100000,476092465,2395,2395,2395,2395,0
|
|
20230912,095900,476092465,2395,2395,2395,2395,639
|
|
20230912,095800,474562060,2395,2395,2410,2395,6106
|
|
20230912,095700,459938160,2410,2410,2410,2410,0
|
|
20230912,095600,459938160,2410,2410,2410,2410,0
|
|
20230912,095500,459938160,2410,2395,2410,2395,443
|
|
20230912,095400,458877160,2395,2400,2400,2395,6100
|
|
20230912,095300,444237745,2415,2415,2415,2400,2111
|
|
20230912,095200,439171180,2420,2420,2420,2420,0
|
|
20230912,095100,439171180,2420,2420,2420,2400,454
|
|
20230912,095000,438081505,2400,2405,2405,2400,2103
|
|
20230912,094900,433029385,2420,2405,2420,2405,2229
|
|
20230912,094800,427668565,2410,2410,2410,2410,4925
|
|
20230912,094700,415799315,2410,2415,2415,2410,104
|
|
20230912,094600,415548530,2425,2425,2425,2425,0
|
|
20230912,094500,415548530,2425,2415,2425,2415,30
|
|
20230912,094400,415475980,2415,2420,2425,2415,1222
|
|
20230912,094300,412523385,2430,2430,2430,2430,0
|
|
20230912,094200,412523385,2430,2420,2430,2415,2250
|
|
20230912,094100,407079570,2420,2420,2420,2420,2101
|
|
20230912,094000,401995150,2425,2425,2425,2425,7543
|
|
20230912,093900,383703375,2435,2435,2435,2435,0
|
|
20230912,093800,383703375,2435,2425,2435,2425,52
|
|
20230912,093700,383577265,2435,2435,2435,2435,0
|
|
20230912,093600,383577265,2435,2435,2435,2425,7009
|
|
20230912,093500,366580350,2435,2425,2435,2425,735
|
|
20230912,093400,364797955,2425,2440,2440,2425,3901
|
|
20230912,093300,355334475,2440,2440,2440,2440,16
|
|
20230912,093200,355295435,2440,2440,2440,2440,4
|
|
20230912,093100,355285675,2445,2445,2445,2445,10
|
|
20230912,093000,355261225,2445,2445,2445,2445,0
|
|
20230912,092900,355261225,2445,2435,2445,2430,3895
|
|
20230912,092800,345765920,2430,2430,2435,2430,5544
|
|
20230912,092700,332277280,2435,2440,2440,2435,148
|
|
20230912,092600,331916845,2440,2425,2440,2420,3118
|
|
20230912,092500,324340840,2440,2440,2440,2440,10277
|
|
20230912,092400,299264960,2425,2420,2435,2420,5132
|
|
20230912,092300,286810015,2425,2435,2440,2425,4070
|
|
20230912,092200,276905750,2430,2425,2430,2425,4876
|
|
20230912,092100,265070150,2425,2410,2425,2405,6349
|
|
20230912,092000,249745780,2425,2415,2425,2415,24
|
|
20230912,091900,249687810,2410,2425,2425,2410,252
|
|
20230912,091800,249080410,2425,2425,2425,2420,293
|
|
20230912,091700,248370935,2410,2410,2410,2410,81
|
|
20230912,091600,248175725,2410,2415,2415,2410,3053
|
|
20230912,091500,240811045,2425,2410,2425,2410,8644
|
|
20230912,091400,219889480,2415,2395,2415,2395,7366
|
|
20230912,091300,202245430,2395,2400,2410,2395,7601
|
|
20230912,091200,184018570,2410,2395,2410,2395,16
|
|
20230912,091100,183980175,2405,2385,2405,2380,20762
|
|
20230912,091000,134279680,2400,2400,2400,2385,2053
|
|
20230912,090900,129353245,2400,2385,2400,2385,2694
|
|
20230912,090800,122913025,2380,2385,2385,2380,1005
|
|
20230912,090700,120518575,2385,2380,2385,2375,4653
|
|
20230912,090600,109454455,2385,2400,2400,2380,8734
|
|
20230912,090500,88622520,2405,2400,2405,2385,2443
|
|
20230912,090400,82785095,2390,2400,2400,2385,1402
|
|
20230912,090300,79433975,2400,2385,2415,2385,5859
|
|
20230912,090200,65368680,2400,2405,2405,2390,14396
|
|
20230912,090100,30877345,2425,2415,2425,2395,8568
|
|
20230912,090000,10293305,2430,2425,2430,2415,4240
|