594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,185000,1702533345,2400,2400,2400,2400,0
|
|
20230913,184900,1702533345,2400,2400,2400,2400,0
|
|
20230913,184800,1702533345,2400,2400,2400,2400,0
|
|
20230913,184700,1702533345,2400,2400,2400,2400,0
|
|
20230913,184600,1702533345,2400,2400,2400,2400,0
|
|
20230913,184500,1702533345,2400,2400,2400,2400,0
|
|
20230913,184400,1702533345,2400,2400,2400,2400,0
|
|
20230913,184300,1702533345,2400,2400,2400,2400,0
|
|
20230913,184200,1702533345,2400,2400,2400,2400,0
|
|
20230913,184100,1702533345,2400,2400,2400,2400,0
|
|
20230913,184000,1702533345,2400,2400,2400,2400,0
|
|
20230913,183900,1702533345,2400,2400,2400,2400,0
|
|
20230913,183800,1702533345,2400,2400,2400,2400,0
|
|
20230913,183700,1702533345,2400,2400,2400,2400,0
|
|
20230913,183600,1702533345,2400,2400,2400,2400,0
|
|
20230913,183500,1702533345,2400,2400,2400,2400,0
|
|
20230913,183400,1702533345,2400,2400,2400,2400,0
|
|
20230913,183300,1702533345,2400,2400,2400,2400,0
|
|
20230913,183200,1702533345,2400,2400,2400,2400,0
|
|
20230913,183100,1702533345,2400,2400,2400,2400,0
|
|
20230913,183000,1702533345,2400,2400,2400,2400,0
|
|
20230913,182900,1702533345,2400,2400,2400,2400,0
|
|
20230913,182800,1702533345,2400,2400,2400,2400,0
|
|
20230913,182700,1702533345,2400,2400,2400,2400,0
|
|
20230913,182600,1702533345,2400,2400,2400,2400,0
|
|
20230913,182500,1702533345,2400,2400,2400,2400,0
|
|
20230913,182400,1702533345,2400,2400,2400,2400,0
|
|
20230913,182300,1702533345,2400,2400,2400,2400,0
|
|
20230913,182200,1702533345,2400,2400,2400,2400,0
|
|
20230913,182100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,182000,1702533345,2400,2400,2400,2400,0
|
|
20230913,181900,1702533345,2400,2400,2400,2400,0
|
|
20230913,181800,1702533345,2400,2400,2400,2400,0
|
|
20230913,181700,1702533345,2400,2400,2400,2400,0
|
|
20230913,181600,1702533345,2400,2400,2400,2400,0
|
|
20230913,181500,1702533345,2400,2400,2400,2400,0
|
|
20230913,181400,1702533345,2400,2400,2400,2400,0
|
|
20230913,181300,1702533345,2400,2400,2400,2400,0
|
|
20230913,181200,1702533345,2400,2400,2400,2400,0
|
|
20230913,181100,1702533345,2400,2400,2400,2400,0
|
|
20230913,181000,1702533345,2400,2400,2400,2400,0
|
|
20230913,180900,1702533345,2400,2400,2400,2400,0
|
|
20230913,180800,1702533345,2400,2400,2400,2400,0
|
|
20230913,180700,1702533345,2400,2400,2400,2400,0
|
|
20230913,180600,1702533345,2400,2400,2400,2400,0
|
|
20230913,180500,1702533345,2400,2400,2400,2400,0
|
|
20230913,180400,1702533345,2400,2400,2400,2400,0
|
|
20230913,180300,1702533345,2400,2400,2400,2400,0
|
|
20230913,180200,1702533345,2400,2400,2400,2400,0
|
|
20230913,180100,1702533345,2400,2400,2400,2400,0
|
|
20230913,180000,1702533345,2400,2400,2400,2400,0
|
|
20230913,175900,1702533345,2400,2400,2400,2400,0
|
|
20230913,175800,1702533345,2400,2400,2400,2400,0
|
|
20230913,175700,1702533345,2400,2400,2400,2400,0
|
|
20230913,175600,1702533345,2400,2400,2400,2400,0
|
|
20230913,175500,1702533345,2400,2400,2400,2400,0
|
|
20230913,175400,1702533345,2400,2400,2400,2400,0
|
|
20230913,175300,1702533345,2400,2400,2400,2400,0
|
|
20230913,175200,1702533345,2400,2400,2400,2400,0
|
|
20230913,175100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,175000,1702533345,2400,2400,2400,2400,0
|
|
20230913,174900,1702533345,2400,2400,2400,2400,0
|
|
20230913,174800,1702533345,2400,2400,2400,2400,0
|
|
20230913,174700,1702533345,2400,2400,2400,2400,0
|
|
20230913,174600,1702533345,2400,2400,2400,2400,0
|
|
20230913,174500,1702533345,2400,2400,2400,2400,0
|
|
20230913,174400,1702533345,2400,2400,2400,2400,0
|
|
20230913,174300,1702533345,2400,2400,2400,2400,0
|
|
20230913,174200,1702533345,2400,2400,2400,2400,0
|
|
20230913,174100,1702533345,2400,2400,2400,2400,0
|
|
20230913,174000,1702533345,2400,2400,2400,2400,0
|
|
20230913,173900,1702533345,2400,2400,2400,2400,0
|
|
20230913,173800,1702533345,2400,2400,2400,2400,0
|
|
20230913,173700,1702533345,2400,2400,2400,2400,0
|
|
20230913,173600,1702533345,2400,2400,2400,2400,0
|
|
20230913,173500,1702533345,2400,2400,2400,2400,0
|
|
20230913,173400,1702533345,2400,2400,2400,2400,0
|
|
20230913,173300,1702533345,2400,2400,2400,2400,0
|
|
20230913,173200,1702533345,2400,2400,2400,2400,0
|
|
20230913,173100,1702533345,2400,2400,2400,2400,0
|
|
20230913,173000,1702533345,2400,2400,2400,2400,0
|
|
20230913,172900,1702533345,2400,2400,2400,2400,0
|
|
20230913,172800,1702533345,2400,2400,2400,2400,0
|
|
20230913,172700,1702533345,2400,2400,2400,2400,0
|
|
20230913,172600,1702533345,2400,2400,2400,2400,0
|
|
20230913,172500,1702533345,2400,2400,2400,2400,0
|
|
20230913,172400,1702533345,2400,2400,2400,2400,0
|
|
20230913,172300,1702533345,2400,2400,2400,2400,0
|
|
20230913,172200,1702533345,2400,2400,2400,2400,0
|
|
20230913,172100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,172000,1702533345,2400,2400,2400,2400,0
|
|
20230913,171900,1702533345,2400,2400,2400,2400,0
|
|
20230913,171800,1702533345,2400,2400,2400,2400,0
|
|
20230913,171700,1702533345,2400,2400,2400,2400,0
|
|
20230913,171600,1702533345,2400,2400,2400,2400,0
|
|
20230913,171500,1702533345,2400,2400,2400,2400,0
|
|
20230913,171400,1702533345,2400,2400,2400,2400,0
|
|
20230913,171300,1702533345,2400,2400,2400,2400,0
|
|
20230913,171200,1702533345,2400,2400,2400,2400,0
|
|
20230913,171100,1702533345,2400,2400,2400,2400,0
|
|
20230913,171000,1702533345,2400,2400,2400,2400,0
|
|
20230913,170900,1702533345,2400,2400,2400,2400,0
|
|
20230913,170800,1702533345,2400,2400,2400,2400,0
|
|
20230913,170700,1702533345,2400,2400,2400,2400,0
|
|
20230913,170600,1702533345,2400,2400,2400,2400,0
|
|
20230913,170500,1702533345,2400,2400,2400,2400,0
|
|
20230913,170400,1702533345,2400,2400,2400,2400,0
|
|
20230913,170300,1702533345,2400,2400,2400,2400,0
|
|
20230913,170200,1702533345,2400,2400,2400,2400,0
|
|
20230913,170100,1702533345,2400,2400,2400,2400,0
|
|
20230913,170000,1702533345,2400,2400,2400,2400,0
|
|
20230913,165900,1702533345,2400,2400,2400,2400,0
|
|
20230913,165800,1702533345,2400,2400,2400,2400,0
|
|
20230913,165700,1702533345,2400,2400,2400,2400,0
|
|
20230913,165600,1702533345,2400,2400,2400,2400,0
|
|
20230913,165500,1702533345,2400,2400,2400,2400,0
|
|
20230913,165400,1702533345,2400,2400,2400,2400,0
|
|
20230913,165300,1702533345,2400,2400,2400,2400,0
|
|
20230913,165200,1702533345,2400,2400,2400,2400,0
|
|
20230913,165100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,165000,1702533345,2400,2400,2400,2400,0
|
|
20230913,164900,1702533345,2400,2400,2400,2400,0
|
|
20230913,164800,1702533345,2400,2400,2400,2400,0
|
|
20230913,164700,1702533345,2400,2400,2400,2400,0
|
|
20230913,164600,1702533345,2400,2400,2400,2400,0
|
|
20230913,164500,1702533345,2400,2400,2400,2400,0
|
|
20230913,164400,1702533345,2400,2400,2400,2400,0
|
|
20230913,164300,1702533345,2400,2400,2400,2400,0
|
|
20230913,164200,1702533345,2400,2400,2400,2400,0
|
|
20230913,164100,1702533345,2400,2400,2400,2400,0
|
|
20230913,164000,1702533345,2400,2400,2400,2400,0
|
|
20230913,163900,1702533345,2400,2400,2400,2400,0
|
|
20230913,163800,1702533345,2400,2400,2400,2400,0
|
|
20230913,163700,1702533345,2400,2400,2400,2400,0
|
|
20230913,163600,1702533345,2400,2400,2400,2400,0
|
|
20230913,163500,1702533345,2400,2400,2400,2400,0
|
|
20230913,163400,1702533345,2400,2400,2400,2400,0
|
|
20230913,163300,1702533345,2400,2400,2400,2400,0
|
|
20230913,163200,1702533345,2400,2400,2400,2400,0
|
|
20230913,163100,1702533345,2400,2400,2400,2400,0
|
|
20230913,163000,1702533345,2400,2400,2400,2400,0
|
|
20230913,162900,1702533345,2400,2400,2400,2400,0
|
|
20230913,162800,1702533345,2400,2400,2400,2400,0
|
|
20230913,162700,1702533345,2400,2400,2400,2400,0
|
|
20230913,162600,1702533345,2400,2400,2400,2400,0
|
|
20230913,162500,1702533345,2400,2400,2400,2400,0
|
|
20230913,162400,1702533345,2400,2400,2400,2400,0
|
|
20230913,162300,1702533345,2400,2400,2400,2400,0
|
|
20230913,162200,1702533345,2400,2400,2400,2400,0
|
|
20230913,162100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,162000,1702533345,2400,2400,2400,2400,0
|
|
20230913,161900,1702533345,2400,2400,2400,2400,0
|
|
20230913,161800,1702533345,2400,2400,2400,2400,0
|
|
20230913,161700,1702533345,2400,2400,2400,2400,0
|
|
20230913,161600,1702533345,2400,2400,2400,2400,0
|
|
20230913,161500,1702533345,2400,2400,2400,2400,0
|
|
20230913,161400,1702533345,2400,2400,2400,2400,0
|
|
20230913,161300,1702533345,2400,2400,2400,2400,0
|
|
20230913,161200,1702533345,2400,2400,2400,2400,0
|
|
20230913,161100,1702533345,2400,2400,2400,2400,0
|
|
20230913,161000,1702533345,2400,2400,2400,2400,0
|
|
20230913,160900,1702533345,2400,2400,2400,2400,0
|
|
20230913,160800,1702533345,2400,2400,2400,2400,0
|
|
20230913,160700,1702533345,2400,2400,2400,2400,0
|
|
20230913,160600,1702533345,2400,2400,2400,2400,0
|
|
20230913,160500,1702533345,2400,2400,2400,2400,0
|
|
20230913,160400,1702533345,2400,2400,2400,2400,0
|
|
20230913,160300,1702533345,2400,2400,2400,2400,0
|
|
20230913,160200,1702533345,2400,2400,2400,2400,0
|
|
20230913,160100,1702533345,2400,2400,2400,2400,0
|
|
20230913,160000,1702533345,2400,2400,2400,2400,0
|
|
20230913,155900,1702533345,2400,2400,2400,2400,0
|
|
20230913,155800,1702533345,2400,2400,2400,2400,0
|
|
20230913,155700,1702533345,2400,2400,2400,2400,0
|
|
20230913,155600,1702533345,2400,2400,2400,2400,0
|
|
20230913,155500,1702533345,2400,2400,2400,2400,0
|
|
20230913,155400,1702533345,2400,2400,2400,2400,0
|
|
20230913,155300,1702533345,2400,2400,2400,2400,0
|
|
20230913,155200,1702533345,2400,2400,2400,2400,0
|
|
20230913,155100,1702533345,2400,2400,2400,2400,14364
|
|
20230913,155000,1702533345,2400,2400,2400,2400,0
|
|
20230913,154900,1702533345,2400,2400,2400,2400,0
|
|
20230913,154800,1702533345,2400,2400,2400,2400,0
|
|
20230913,154700,1702533345,2400,2400,2400,2400,0
|
|
20230913,154600,1702533345,2400,2400,2400,2400,0
|
|
20230913,154500,1702533345,2400,2400,2400,2400,0
|
|
20230913,154400,1702533345,2400,2400,2400,2400,0
|
|
20230913,154300,1702533345,2400,2400,2400,2400,0
|
|
20230913,154200,1702533345,2400,2400,2400,2400,0
|
|
20230913,154100,1702533345,2400,2400,2400,2400,0
|
|
20230913,154000,1702533345,2400,2400,2400,2400,0
|
|
20230913,153900,1702533345,2400,2400,2400,2400,0
|
|
20230913,153800,1702533345,2400,2400,2400,2400,0
|
|
20230913,153700,1702533345,2400,2400,2400,2400,0
|
|
20230913,153600,1702533345,2400,2400,2400,2400,0
|
|
20230913,153500,1702533345,2400,2400,2400,2400,0
|
|
20230913,153400,1702533345,2400,2400,2400,2400,0
|
|
20230913,153300,1702533345,2400,2400,2400,2400,0
|
|
20230913,153200,1702533345,2400,2400,2400,2400,0
|
|
20230913,153100,1702533345,2400,2400,2400,2400,0
|
|
20230913,153000,1702533345,2400,2400,2400,2400,14364
|
|
20230913,152900,1668059745,2400,2400,2400,2400,0
|
|
20230913,152800,1668059745,2400,2400,2400,2400,0
|
|
20230913,152700,1668059745,2400,2400,2400,2400,0
|
|
20230913,152600,1668059745,2400,2400,2400,2400,0
|
|
20230913,152500,1668059745,2400,2400,2400,2400,0
|
|
20230913,152400,1668059745,2400,2400,2400,2400,0
|
|
20230913,152300,1668059745,2400,2400,2400,2400,0
|
|
20230913,152200,1668059745,2400,2400,2400,2400,0
|
|
20230913,152100,1668059745,2400,2400,2400,2400,0
|
|
20230913,152000,1668059745,2400,2400,2400,2400,0
|
|
20230913,151900,1668059745,2400,2400,2400,2400,200
|
|
20230913,151800,1667579745,2400,2400,2400,2400,1
|
|
20230913,151700,1667577345,2400,2395,2400,2395,600
|
|
20230913,151600,1666139345,2400,2405,2405,2400,1302
|
|
20230913,151500,1663014535,2400,2405,2405,2400,91
|
|
20230913,151400,1662795685,2400,2400,2400,2400,1736
|
|
20230913,151300,1658629285,2405,2405,2405,2405,0
|
|
20230913,151200,1658629285,2405,2400,2405,2400,10583
|
|
20230913,151100,1633220145,2400,2405,2405,2400,2445
|
|
20230913,151000,1627342045,2405,2410,2410,2405,1232
|
|
20230913,150900,1624378525,2410,2410,2410,2410,0
|
|
20230913,150800,1624378525,2410,2410,2410,2410,140
|
|
20230913,150700,1624041125,2410,2410,2410,2410,221
|
|
20230913,150600,1623508515,2415,2415,2415,2415,0
|
|
20230913,150500,1623508515,2415,2415,2415,2415,0
|
|
20230913,150400,1623508515,2415,2415,2415,2415,500
|
|
20230913,150300,1622301015,2415,2420,2420,2415,1000
|
|
20230913,150200,1619883935,2415,2415,2415,2415,0
|
|
20230913,150100,1619883935,2415,2420,2420,2415,5000
|
|
20230913,150000,1607803880,2425,2425,2425,2425,144
|
|
20230913,145900,1607454680,2425,2430,2430,2425,886
|
|
20230913,145800,1605305980,2435,2425,2435,2425,777
|
|
20230913,145700,1603421745,2430,2430,2430,2430,1696
|
|
20230913,145600,1599300465,2430,2430,2430,2430,5
|
|
20230913,145500,1599288315,2430,2430,2430,2430,482
|
|
20230913,145400,1598117055,2425,2425,2430,2425,525
|
|
20230913,145300,1596843430,2430,2430,2430,2430,3867
|
|
20230913,145200,1587446620,2430,2420,2430,2410,4619
|
|
20230913,145100,1576268530,2420,2420,2420,2420,120
|
|
20230913,145000,1575978130,2420,2420,2420,2420,3
|
|
20230913,144900,1575970870,2410,2410,2410,2410,400
|
|
20230913,144800,1575006870,2420,2420,2420,2420,0
|
|
20230913,144700,1575006870,2420,2415,2420,2415,200
|
|
20230913,144600,1574523690,2410,2410,2410,2410,0
|
|
20230913,144500,1574523690,2410,2415,2415,2410,1244
|
|
20230913,144400,1571520650,2415,2420,2420,2415,501
|
|
20230913,144300,1570310730,2420,2420,2420,2420,0
|
|
20230913,144200,1570310730,2420,2420,2420,2420,0
|
|
20230913,144100,1570310730,2420,2420,2420,2420,852
|
|
20230913,144000,1568248890,2410,2410,2410,2410,0
|
|
20230913,143900,1568248890,2410,2410,2410,2410,562
|
|
20230913,143800,1566894470,2420,2415,2420,2415,585
|
|
20230913,143700,1565478845,2415,2410,2415,2410,1284
|
|
20230913,143600,1562382985,2415,2410,2415,2410,1005
|
|
20230913,143500,1559960925,2410,2410,2410,2410,400
|
|
20230913,143400,1558996925,2415,2420,2420,2415,1025
|
|
20230913,143300,1556521445,2420,2420,2420,2420,0
|
|
20230913,143200,1556521445,2420,2420,2420,2420,0
|
|
20230913,143100,1556521445,2420,2420,2420,2420,101
|
|
20230913,143000,1556277025,2415,2415,2415,2415,1142
|
|
20230913,142900,1553519095,2415,2415,2415,2415,100
|
|
20230913,142800,1553277595,2415,2420,2420,2415,427
|
|
20230913,142700,1552245890,2420,2420,2420,2420,0
|
|
20230913,142600,1552245890,2420,2420,2420,2420,0
|
|
20230913,142500,1552245890,2420,2420,2420,2420,105
|
|
20230913,142400,1551991790,2420,2415,2420,2415,13
|
|
20230913,142300,1551960335,2420,2425,2425,2420,549
|
|
20230913,142200,1550631680,2425,2425,2425,2425,2958
|
|
20230913,142100,1543458530,2430,2430,2430,2430,0
|
|
20230913,142000,1543458530,2430,2435,2435,2430,19
|
|
20230913,141900,1543412335,2425,2425,2425,2425,1
|
|
20230913,141800,1543409910,2425,2430,2430,2425,258
|
|
20230913,141700,1542783225,2430,2430,2430,2430,1800
|
|
20230913,141600,1538409225,2430,2430,2430,2430,41
|
|
20230913,141500,1538309595,2430,2440,2440,2430,974
|
|
20230913,141400,1535942625,2440,2440,2440,2440,0
|
|
20230913,141300,1535942625,2440,2435,2440,2430,310
|
|
20230913,141200,1535188215,2435,2435,2435,2435,400
|
|
20230913,141100,1534214215,2430,2430,2430,2430,1
|
|
20230913,141000,1534211785,2430,2435,2435,2430,2019
|
|
20230913,140900,1529300530,2440,2440,2440,2440,6
|
|
20230913,140800,1529285890,2440,2440,2440,2440,0
|
|
20230913,140700,1529285890,2440,2440,2440,2440,100
|
|
20230913,140600,1529041890,2435,2440,2440,2435,306
|
|
20230913,140500,1528296775,2440,2445,2445,2440,2282
|
|
20230913,140400,1522723695,2440,2445,2445,2440,2041
|
|
20230913,140300,1517743450,2445,2445,2445,2445,1224
|
|
20230913,140200,1514750770,2440,2435,2440,2435,23063
|
|
20230913,140100,1458542775,2430,2425,2430,2425,6677
|
|
20230913,140000,1442322825,2425,2420,2425,2420,1100
|
|
20230913,135900,1439660325,2420,2425,2425,2420,523
|
|
20230913,135800,1438392875,2425,2420,2425,2420,421
|
|
20230913,135700,1437374045,2425,2425,2425,2425,1283
|
|
20230913,135600,1434262770,2425,2430,2430,2425,1049
|
|
20230913,135500,1431713710,2425,2425,2425,2425,1500
|
|
20230913,135400,1428076210,2425,2425,2425,2425,0
|
|
20230913,135300,1428076210,2425,2425,2425,2425,61
|
|
20230913,135200,1427928285,2425,2425,2425,2425,7
|
|
20230913,135100,1427911310,2430,2430,2430,2430,0
|
|
20230913,135000,1427911310,2430,2430,2430,2430,0
|
|
20230913,134900,1427911310,2430,2430,2430,2420,1563
|
|
20230913,134800,1424122510,2435,2435,2435,2435,0
|
|
20230913,134700,1424122510,2435,2425,2435,2425,1003
|
|
20230913,134600,1421690215,2425,2425,2425,2425,1
|
|
20230913,134500,1421687790,2425,2425,2425,2425,1040
|
|
20230913,134400,1419165790,2425,2425,2430,2425,1241
|
|
20230913,134300,1416150375,2425,2425,2425,2425,0
|
|
20230913,134200,1416150375,2425,2425,2425,2425,9211
|
|
20230913,134100,1393813700,2420,2415,2420,2415,26959
|
|
20230913,134000,1328683985,2410,2410,2410,2410,9056
|
|
20230913,133900,1306859025,2410,2410,2410,2410,712
|
|
20230913,133800,1305143105,2410,2415,2415,2410,3315
|
|
20230913,133700,1297141795,2415,2415,2415,2415,1002
|
|
20230913,133600,1294721965,2420,2415,2420,2415,8
|
|
20230913,133500,1294702610,2415,2415,2415,2415,0
|
|
20230913,133400,1294702610,2415,2415,2415,2415,0
|
|
20230913,133300,1294702610,2415,2415,2415,2415,1
|
|
20230913,133200,1294700195,2420,2420,2420,2420,0
|
|
20230913,133100,1294700195,2420,2420,2420,2420,0
|
|
20230913,133000,1294700195,2420,2420,2420,2420,0
|
|
20230913,132900,1294700195,2420,2420,2420,2420,0
|
|
20230913,132800,1294700195,2420,2420,2420,2420,112
|
|
20230913,132700,1294429155,2420,2420,2420,2420,200
|
|
20230913,132600,1293945155,2420,2420,2420,2420,2000
|
|
20230913,132500,1289105155,2425,2425,2425,2425,0
|
|
20230913,132400,1289105155,2425,2425,2425,2425,1000
|
|
20230913,132300,1286680155,2425,2415,2425,2415,5957
|
|
20230913,132200,1272253415,2415,2415,2415,2415,8013
|
|
20230913,132100,1252902020,2410,2410,2410,2410,5611
|
|
20230913,132000,1239379510,2410,2410,2410,2410,1
|
|
20230913,131900,1239377100,2400,2400,2400,2400,0
|
|
20230913,131800,1239377100,2400,2400,2400,2400,0
|
|
20230913,131700,1239377100,2400,2400,2400,2400,755
|
|
20230913,131600,1237565100,2400,2405,2405,2400,1078
|
|
20230913,131500,1234972515,2405,2405,2405,2405,0
|
|
20230913,131400,1234972515,2405,2405,2405,2405,0
|
|
20230913,131300,1234972515,2405,2405,2405,2405,10
|
|
20230913,131200,1234948465,2400,2400,2400,2400,0
|
|
20230913,131100,1234948465,2400,2400,2400,2400,663
|
|
20230913,131000,1233357265,2400,2400,2400,2400,1091
|
|
20230913,130900,1230738865,2405,2405,2405,2405,0
|
|
20230913,130800,1230738865,2405,2405,2405,2405,0
|
|
20230913,130700,1230738865,2405,2405,2405,2405,10
|
|
20230913,130600,1230714815,2405,2400,2405,2400,511
|
|
20230913,130500,1229488360,2400,2400,2400,2400,0
|
|
20230913,130400,1229488360,2400,2400,2400,2400,1
|
|
20230913,130300,1229485960,2400,2400,2400,2400,1
|
|
20230913,130200,1229483560,2405,2405,2405,2405,0
|
|
20230913,130100,1229483560,2405,2405,2405,2405,100
|
|
20230913,130000,1229243060,2405,2405,2405,2405,111
|
|
20230913,125900,1228976105,2405,2405,2405,2405,694
|
|
20230913,125800,1227307035,2410,2410,2410,2410,1099
|
|
20230913,125700,1224658445,2405,2405,2405,2405,0
|
|
20230913,125600,1224658445,2405,2405,2405,2405,1
|
|
20230913,125500,1224656040,2405,2405,2405,2405,0
|
|
20230913,125400,1224656040,2405,2405,2405,2405,200
|
|
20230913,125300,1224175040,2405,2405,2405,2405,212
|
|
20230913,125200,1223665180,2405,2405,2405,2405,191
|
|
20230913,125100,1223205825,2400,2400,2400,2400,0
|
|
20230913,125000,1223205825,2400,2400,2400,2400,0
|
|
20230913,124900,1223205825,2400,2400,2400,2400,0
|
|
20230913,124800,1223205825,2400,2400,2400,2400,0
|
|
20230913,124700,1223205825,2400,2400,2400,2400,1
|
|
20230913,124600,1223203425,2400,2400,2400,2400,0
|
|
20230913,124500,1223203425,2400,2400,2400,2400,0
|
|
20230913,124400,1223203425,2400,2400,2400,2400,0
|
|
20230913,124300,1223203425,2400,2400,2400,2400,0
|
|
20230913,124200,1223203425,2400,2400,2400,2400,0
|
|
20230913,124100,1223203425,2400,2400,2400,2400,0
|
|
20230913,124000,1223203425,2400,2400,2400,2400,20
|
|
20230913,123900,1223155425,2400,2400,2400,2400,0
|
|
20230913,123800,1223155425,2400,2400,2400,2400,925
|
|
20230913,123700,1220935425,2410,2410,2410,2410,0
|
|
20230913,123600,1220935425,2410,2410,2410,2410,1
|
|
20230913,123500,1220933015,2410,2410,2410,2410,1
|
|
20230913,123400,1220930605,2400,2400,2400,2400,30
|
|
20230913,123300,1220858605,2400,2400,2400,2400,2002
|
|
20230913,123200,1216053805,2400,2400,2400,2400,0
|
|
20230913,123100,1216053805,2400,2400,2400,2400,1000
|
|
20230913,123000,1213653805,2400,2400,2400,2400,0
|
|
20230913,122900,1213653805,2400,2400,2400,2400,255
|
|
20230913,122800,1213041805,2400,2400,2400,2400,0
|
|
20230913,122700,1213041805,2400,2400,2400,2400,1500
|
|
20230913,122600,1209441805,2400,2400,2400,2400,269
|
|
20230913,122500,1208796205,2400,2400,2400,2400,0
|
|
20230913,122400,1208796205,2400,2400,2400,2400,0
|
|
20230913,122300,1208796205,2400,2400,2400,2400,32
|
|
20230913,122200,1208719405,2400,2400,2400,2400,500
|
|
20230913,122100,1207519405,2400,2400,2400,2400,10
|
|
20230913,122000,1207495405,2400,2400,2400,2400,0
|
|
20230913,121900,1207495405,2400,2400,2400,2400,91
|
|
20230913,121800,1207277005,2400,2400,2400,2400,12
|
|
20230913,121700,1207248205,2400,2400,2400,2400,100
|
|
20230913,121600,1207008205,2400,2400,2400,2400,1
|
|
20230913,121500,1207005805,2400,2400,2400,2400,26
|
|
20230913,121400,1206943405,2400,2400,2400,2400,1
|
|
20230913,121300,1206941005,2400,2400,2400,2400,0
|
|
20230913,121200,1206941005,2400,2400,2400,2400,281
|
|
20230913,121100,1206266605,2400,2405,2405,2400,101
|
|
20230913,121000,1206023705,2405,2405,2405,2405,0
|
|
20230913,120900,1206023705,2405,2405,2405,2405,1
|
|
20230913,120800,1206021300,2390,2390,2390,2390,805
|
|
20230913,120700,1204097350,2390,2390,2390,2390,0
|
|
20230913,120600,1204097350,2390,2390,2390,2390,3
|
|
20230913,120500,1204090180,2395,2395,2395,2395,1300
|
|
20230913,120400,1200976680,2395,2395,2395,2395,1009
|
|
20230913,120300,1198560125,2395,2395,2395,2395,0
|
|
20230913,120200,1198560125,2395,2395,2395,2395,1281
|
|
20230913,120100,1195492130,2395,2405,2405,2395,3000
|
|
20230913,120000,1188296625,2415,2415,2415,2415,0
|
|
20230913,115900,1188296625,2415,2415,2415,2415,0
|
|
20230913,115800,1188296625,2415,2420,2420,2415,319
|
|
20230913,115700,1187526210,2415,2415,2415,2415,30
|
|
20230913,115600,1187453760,2420,2420,2420,2420,0
|
|
20230913,115500,1187453760,2420,2420,2420,2420,4
|
|
20230913,115400,1187444080,2420,2420,2420,2420,150
|
|
20230913,115300,1187081080,2420,2420,2420,2420,50
|
|
20230913,115200,1186960080,2420,2420,2420,2420,3409
|
|
20230913,115100,1178710300,2430,2430,2430,2430,0
|
|
20230913,115000,1178710300,2430,2430,2430,2430,232
|
|
20230913,114900,1178146540,2435,2435,2435,2435,600
|
|
20230913,114800,1176685540,2435,2435,2435,2435,6248
|
|
20230913,114700,1161471660,2430,2435,2435,2430,3847
|
|
20230913,114600,1152105250,2435,2435,2440,2420,20544
|
|
20230913,114500,1102053945,2430,2425,2430,2425,23744
|
|
20230913,114400,1044404020,2425,2420,2425,2420,251
|
|
20230913,114300,1043796595,2425,2425,2425,2425,551
|
|
20230913,114200,1042460420,2425,2420,2425,2420,10341
|
|
20230913,114100,1017408230,2410,2415,2415,2410,1170
|
|
20230913,114000,1014585480,2410,2410,2410,2410,4294
|
|
20230913,113900,1004236940,2410,2410,2410,2410,109
|
|
20230913,113800,1003974250,2405,2405,2405,2405,1000
|
|
20230913,113700,1001569250,2405,2405,2405,2405,100
|
|
20230913,113600,1001328750,2410,2410,2410,2410,0
|
|
20230913,113500,1001328750,2410,2410,2410,2410,119
|
|
20230913,113400,1001041960,2410,2415,2415,2410,28
|
|
20230913,113300,1000974345,2415,2415,2415,2415,0
|
|
20230913,113200,1000974345,2415,2415,2415,2415,13
|
|
20230913,113100,1000942950,2415,2415,2415,2415,5
|
|
20230913,113000,1000930875,2415,2415,2415,2415,0
|
|
20230913,112900,1000930875,2415,2415,2415,2415,0
|
|
20230913,112800,1000930875,2415,2415,2415,2415,101
|
|
20230913,112700,1000686960,2415,2405,2415,2405,847
|
|
20230913,112600,998641965,2415,2405,2415,2405,3043
|
|
20230913,112500,991298120,2405,2405,2405,2405,1959
|
|
20230913,112400,986586725,2415,2415,2415,2415,5
|
|
20230913,112300,986574650,2415,2415,2415,2415,29
|
|
20230913,112200,986504615,2415,2415,2415,2415,102
|
|
20230913,112100,986258285,2420,2415,2420,2415,2516
|
|
20230913,112000,980182135,2415,2410,2415,2410,1258
|
|
20230913,111900,977147590,2400,2400,2400,2400,5127
|
|
20230913,111800,964842790,2400,2400,2400,2400,0
|
|
20230913,111700,964842790,2400,2400,2400,2400,130
|
|
20230913,111600,964530790,2400,2405,2405,2400,1127
|
|
20230913,111500,961825755,2405,2405,2405,2405,47
|
|
20230913,111400,961712720,2405,2405,2405,2405,47
|
|
20230913,111300,961599685,2405,2400,2405,2400,1502
|
|
20230913,111200,957992075,2405,2405,2405,2400,828
|
|
20230913,111100,956001235,2405,2405,2405,2405,100
|
|
20230913,111000,955760735,2405,2405,2405,2405,2
|
|
20230913,110900,955755925,2420,2420,2420,2410,3893
|
|
20230913,110800,946354865,2420,2420,2420,2405,4182
|
|
20230913,110700,936261875,2420,2405,2420,2405,2754
|
|
20230913,110600,929624760,2410,2420,2420,2410,2525
|
|
20230913,110500,923537230,2415,2400,2415,2400,30300
|
|
20230913,110400,850786340,2400,2385,2400,2385,16462
|
|
20230913,110300,811399100,2385,2385,2385,2385,0
|
|
20230913,110200,811399100,2385,2385,2385,2385,0
|
|
20230913,110100,811399100,2385,2375,2385,2375,101
|
|
20230913,110000,811159215,2375,2375,2375,2375,0
|
|
20230913,105900,811159215,2375,2375,2375,2375,0
|
|
20230913,105800,811159215,2375,2375,2375,2375,0
|
|
20230913,105700,811159215,2375,2375,2375,2375,0
|
|
20230913,105600,811159215,2375,2375,2375,2375,0
|
|
20230913,105500,811159215,2375,2375,2375,2375,1000
|
|
20230913,105400,808784215,2375,2375,2375,2375,850
|
|
20230913,105300,806765465,2380,2380,2380,2380,100
|
|
20230913,105200,806527465,2375,2375,2375,2375,0
|
|
20230913,105100,806527465,2375,2375,2375,2375,0
|
|
20230913,105000,806527465,2375,2375,2375,2375,55
|
|
20230913,104900,806396840,2375,2385,2385,2375,6038
|
|
20230913,104800,792046220,2380,2380,2380,2380,688
|
|
20230913,104700,790408780,2385,2385,2385,2385,281
|
|
20230913,104600,789738595,2385,2385,2385,2385,0
|
|
20230913,104500,789738595,2385,2385,2385,2385,198
|
|
20230913,104400,789266365,2385,2385,2385,2385,200
|
|
20230913,104300,788789365,2380,2370,2380,2370,918
|
|
20230913,104200,786605525,2365,2365,2365,2365,669
|
|
20230913,104100,785023340,2365,2365,2365,2365,0
|
|
20230913,104000,785023340,2365,2370,2370,2365,8623
|
|
20230913,103900,764624945,2370,2370,2370,2370,0
|
|
20230913,103800,764624945,2370,2370,2370,2370,120
|
|
20230913,103700,764340545,2385,2385,2385,2385,0
|
|
20230913,103600,764340545,2385,2385,2385,2385,0
|
|
20230913,103500,764340545,2385,2375,2385,2375,10000
|
|
20230913,103400,740501225,2385,2355,2385,2355,5242
|
|
20230913,103300,728041355,2355,2365,2365,2355,502
|
|
20230913,103200,726857625,2360,2360,2360,2350,1364
|
|
20230913,103100,723646725,2360,2350,2360,2350,1110
|
|
20230913,103000,721027225,2350,2360,2360,2350,9386
|
|
20230913,102900,698960125,2350,2360,2360,2350,8390
|
|
20230913,102800,679233530,2350,2355,2360,2350,2305
|
|
20230913,102700,673804760,2355,2360,2360,2355,1983
|
|
20230913,102600,669131145,2350,2350,2350,2350,5530
|
|
20230913,102500,656135645,2340,2350,2360,2340,13048
|
|
20230913,102400,625413960,2335,2335,2350,2335,10240
|
|
20230913,102300,601456130,2340,2350,2350,2340,39211
|
|
20230913,102200,509502090,2365,2365,2365,2350,39684
|
|
20230913,102100,415859535,2365,2365,2365,2365,100
|
|
20230913,102000,415623035,2365,2365,2365,2365,5
|
|
20230913,101900,415611210,2365,2370,2370,2365,8596
|
|
20230913,101800,395281645,2370,2370,2370,2370,2000
|
|
20230913,101700,390541645,2370,2370,2370,2370,0
|
|
20230913,101600,390541645,2370,2370,2370,2370,264
|
|
20230913,101500,389915965,2365,2365,2365,2365,981
|
|
20230913,101400,387595900,2365,2370,2370,2365,7814
|
|
20230913,101300,369088290,2370,2370,2375,2370,5286
|
|
20230913,101200,356560465,2370,2375,2375,2370,10700
|
|
20230913,101100,331157745,2380,2380,2380,2380,15
|
|
20230913,101000,331122045,2380,2390,2390,2380,871
|
|
20230913,100900,329049055,2380,2380,2390,2380,9399
|
|
20230913,100800,306679425,2390,2385,2390,2385,53
|
|
20230913,100700,306553005,2385,2390,2390,2385,3492
|
|
20230913,100600,298224575,2390,2390,2390,2390,5
|
|
20230913,100500,298212625,2385,2385,2385,2385,0
|
|
20230913,100400,298212625,2385,2385,2385,2385,0
|
|
20230913,100300,298212625,2385,2390,2390,2385,284
|
|
20230913,100200,297534785,2400,2400,2400,2400,0
|
|
20230913,100100,297534785,2400,2400,2400,2400,5
|
|
20230913,100000,297522785,2400,2400,2400,2400,0
|
|
20230913,095900,297522785,2400,2400,2400,2400,100
|
|
20230913,095800,297282785,2400,2400,2400,2400,100
|
|
20230913,095700,297042785,2385,2400,2400,2385,3043
|
|
20230913,095600,289784585,2400,2400,2400,2400,0
|
|
20230913,095500,289784585,2400,2400,2400,2400,0
|
|
20230913,095400,289784585,2400,2400,2400,2400,0
|
|
20230913,095300,289784585,2400,2395,2400,2395,834
|
|
20230913,095200,287785485,2400,2390,2400,2390,415
|
|
20230913,095100,286793625,2390,2390,2390,2390,500
|
|
20230913,095000,285598625,2400,2400,2400,2400,410
|
|
20230913,094900,284614625,2400,2400,2400,2400,400
|
|
20230913,094800,283654625,2390,2390,2390,2390,1870
|
|
20230913,094700,279185325,2390,2390,2390,2390,101
|
|
20230913,094600,278943935,2390,2390,2390,2390,10733
|
|
20230913,094500,253292065,2390,2390,2390,2390,10
|
|
20230913,094400,253268165,2385,2385,2385,2385,201
|
|
20230913,094300,252788780,2385,2385,2385,2385,0
|
|
20230913,094200,252788780,2385,2390,2390,2385,485
|
|
20230913,094100,251630510,2395,2395,2395,2395,0
|
|
20230913,094000,251630510,2395,2395,2395,2395,0
|
|
20230913,093900,251630510,2395,2400,2400,2395,50
|
|
20230913,093800,251510710,2400,2400,2400,2400,0
|
|
20230913,093700,251510710,2400,2400,2400,2400,7
|
|
20230913,093600,251493910,2400,2400,2400,2400,488
|
|
20230913,093500,250322710,2400,2395,2400,2395,6
|
|
20230913,093400,250308330,2395,2395,2395,2395,108
|
|
20230913,093300,250049670,2395,2385,2395,2385,264
|
|
20230913,093200,249420010,2395,2395,2395,2395,0
|
|
20230913,093100,249420010,2395,2395,2395,2385,174
|
|
20230913,093000,249004160,2395,2395,2395,2395,1
|
|
20230913,092900,249001765,2390,2390,2390,2390,1324
|
|
20230913,092800,245837405,2390,2390,2390,2390,10000
|
|
20230913,092700,221937405,2385,2385,2385,2385,3034
|
|
20230913,092600,214701315,2390,2390,2390,2390,1003
|
|
20230913,092500,212304145,2390,2395,2395,2390,4100
|
|
20230913,092400,202504995,2400,2400,2400,2400,310
|
|
20230913,092300,201760995,2400,2410,2410,2400,319
|
|
20230913,092200,200995385,2405,2400,2405,2400,167
|
|
20230913,092100,200593755,2410,2410,2410,2410,1
|
|
20230913,092000,200591345,2400,2405,2405,2400,2000
|
|
20230913,091900,195789845,2415,2400,2415,2400,50
|
|
20230913,091800,195669665,2400,2400,2420,2400,1148
|
|
20230913,091700,192914365,2415,2425,2430,2400,4231
|
|
20230913,091600,182699080,2430,2405,2435,2405,12821
|
|
20230913,091500,151621380,2400,2400,2400,2400,5490
|
|
20230913,091400,138445380,2395,2400,2400,2390,5272
|
|
20230913,091300,125797565,2395,2395,2395,2395,469
|
|
20230913,091200,124674310,2395,2395,2395,2390,418
|
|
20230913,091100,123673210,2400,2400,2400,2385,2202
|
|
20230913,091000,118403410,2400,2400,2400,2400,4
|
|
20230913,090900,118393810,2400,2400,2400,2385,3296
|
|
20230913,090800,110483425,2400,2395,2400,2385,1212
|
|
20230913,090700,107580075,2390,2385,2390,2380,2390
|
|
20230913,090600,101875070,2385,2375,2385,2375,1760
|
|
20230913,090500,97693700,2370,2370,2375,2370,2353
|
|
20230913,090400,92107040,2370,2370,2385,2365,25908
|
|
20230913,090300,30670540,2375,2380,2395,2375,7336
|
|
20230913,090200,13240445,2385,2385,2385,2385,100
|
|
20230913,090100,13001945,2395,2375,2395,2375,757
|
|
20230913,090000,11204030,2375,2395,2395,2375,4696
|