593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,184900,2249673625,2375,2375,2375,2375,0
|
|
20230914,184800,2249673625,2375,2375,2375,2375,0
|
|
20230914,184700,2249673625,2375,2375,2375,2375,0
|
|
20230914,184600,2249673625,2375,2375,2375,2375,0
|
|
20230914,184500,2249673625,2375,2375,2375,2375,0
|
|
20230914,184400,2249673625,2375,2375,2375,2375,0
|
|
20230914,184300,2249673625,2375,2375,2375,2375,0
|
|
20230914,184200,2249673625,2375,2375,2375,2375,0
|
|
20230914,184100,2249673625,2375,2375,2375,2375,0
|
|
20230914,184000,2249673625,2375,2375,2375,2375,0
|
|
20230914,183900,2249673625,2375,2375,2375,2375,0
|
|
20230914,183800,2249673625,2375,2375,2375,2375,0
|
|
20230914,183700,2249673625,2375,2375,2375,2375,0
|
|
20230914,183600,2249673625,2375,2375,2375,2375,0
|
|
20230914,183500,2249673625,2375,2375,2375,2375,0
|
|
20230914,183400,2249673625,2375,2375,2375,2375,0
|
|
20230914,183300,2249673625,2375,2375,2375,2375,0
|
|
20230914,183200,2249673625,2375,2375,2375,2375,0
|
|
20230914,183100,2249673625,2375,2375,2375,2375,0
|
|
20230914,183000,2249673625,2375,2375,2375,2375,0
|
|
20230914,182900,2249673625,2375,2375,2375,2375,0
|
|
20230914,182800,2249673625,2375,2375,2375,2375,0
|
|
20230914,182700,2249673625,2375,2375,2375,2375,0
|
|
20230914,182600,2249673625,2375,2375,2375,2375,0
|
|
20230914,182500,2249673625,2375,2375,2375,2375,0
|
|
20230914,182400,2249673625,2375,2375,2375,2375,0
|
|
20230914,182300,2249673625,2375,2375,2375,2375,0
|
|
20230914,182200,2249673625,2375,2375,2375,2375,0
|
|
20230914,182100,2249673625,2375,2375,2375,2375,0
|
|
20230914,182000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,181900,2249673625,2375,2375,2375,2375,0
|
|
20230914,181800,2249673625,2375,2375,2375,2375,0
|
|
20230914,181700,2249673625,2375,2375,2375,2375,0
|
|
20230914,181600,2249673625,2375,2375,2375,2375,0
|
|
20230914,181500,2249673625,2375,2375,2375,2375,0
|
|
20230914,181400,2249673625,2375,2375,2375,2375,0
|
|
20230914,181300,2249673625,2375,2375,2375,2375,0
|
|
20230914,181200,2249673625,2375,2375,2375,2375,0
|
|
20230914,181100,2249673625,2375,2375,2375,2375,0
|
|
20230914,181000,2249673625,2375,2375,2375,2375,0
|
|
20230914,180900,2249673625,2375,2375,2375,2375,0
|
|
20230914,180800,2249673625,2375,2375,2375,2375,0
|
|
20230914,180700,2249673625,2375,2375,2375,2375,0
|
|
20230914,180600,2249673625,2375,2375,2375,2375,0
|
|
20230914,180500,2249673625,2375,2375,2375,2375,0
|
|
20230914,180400,2249673625,2375,2375,2375,2375,0
|
|
20230914,180300,2249673625,2375,2375,2375,2375,0
|
|
20230914,180200,2249673625,2375,2375,2375,2375,0
|
|
20230914,180100,2249673625,2375,2375,2375,2375,0
|
|
20230914,180000,2249673625,2375,2375,2375,2375,0
|
|
20230914,175900,2249673625,2375,2375,2375,2375,0
|
|
20230914,175800,2249673625,2375,2375,2375,2375,0
|
|
20230914,175700,2249673625,2375,2375,2375,2375,0
|
|
20230914,175600,2249673625,2375,2375,2375,2375,0
|
|
20230914,175500,2249673625,2375,2375,2375,2375,0
|
|
20230914,175400,2249673625,2375,2375,2375,2375,0
|
|
20230914,175300,2249673625,2375,2375,2375,2375,0
|
|
20230914,175200,2249673625,2375,2375,2375,2375,0
|
|
20230914,175100,2249673625,2375,2375,2375,2375,0
|
|
20230914,175000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,174900,2249673625,2375,2375,2375,2375,0
|
|
20230914,174800,2249673625,2375,2375,2375,2375,0
|
|
20230914,174700,2249673625,2375,2375,2375,2375,0
|
|
20230914,174600,2249673625,2375,2375,2375,2375,0
|
|
20230914,174500,2249673625,2375,2375,2375,2375,0
|
|
20230914,174400,2249673625,2375,2375,2375,2375,0
|
|
20230914,174300,2249673625,2375,2375,2375,2375,0
|
|
20230914,174200,2249673625,2375,2375,2375,2375,0
|
|
20230914,174100,2249673625,2375,2375,2375,2375,0
|
|
20230914,174000,2249673625,2375,2375,2375,2375,0
|
|
20230914,173900,2249673625,2375,2375,2375,2375,0
|
|
20230914,173800,2249673625,2375,2375,2375,2375,0
|
|
20230914,173700,2249673625,2375,2375,2375,2375,0
|
|
20230914,173600,2249673625,2375,2375,2375,2375,0
|
|
20230914,173500,2249673625,2375,2375,2375,2375,0
|
|
20230914,173400,2249673625,2375,2375,2375,2375,0
|
|
20230914,173300,2249673625,2375,2375,2375,2375,0
|
|
20230914,173200,2249673625,2375,2375,2375,2375,0
|
|
20230914,173100,2249673625,2375,2375,2375,2375,0
|
|
20230914,173000,2249673625,2375,2375,2375,2375,0
|
|
20230914,172900,2249673625,2375,2375,2375,2375,0
|
|
20230914,172800,2249673625,2375,2375,2375,2375,0
|
|
20230914,172700,2249673625,2375,2375,2375,2375,0
|
|
20230914,172600,2249673625,2375,2375,2375,2375,0
|
|
20230914,172500,2249673625,2375,2375,2375,2375,0
|
|
20230914,172400,2249673625,2375,2375,2375,2375,0
|
|
20230914,172300,2249673625,2375,2375,2375,2375,0
|
|
20230914,172200,2249673625,2375,2375,2375,2375,0
|
|
20230914,172100,2249673625,2375,2375,2375,2375,0
|
|
20230914,172000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,171900,2249673625,2375,2375,2375,2375,0
|
|
20230914,171800,2249673625,2375,2375,2375,2375,0
|
|
20230914,171700,2249673625,2375,2375,2375,2375,0
|
|
20230914,171600,2249673625,2375,2375,2375,2375,0
|
|
20230914,171500,2249673625,2375,2375,2375,2375,0
|
|
20230914,171400,2249673625,2375,2375,2375,2375,0
|
|
20230914,171300,2249673625,2375,2375,2375,2375,0
|
|
20230914,171200,2249673625,2375,2375,2375,2375,0
|
|
20230914,171100,2249673625,2375,2375,2375,2375,0
|
|
20230914,171000,2249673625,2375,2375,2375,2375,0
|
|
20230914,170900,2249673625,2375,2375,2375,2375,0
|
|
20230914,170800,2249673625,2375,2375,2375,2375,0
|
|
20230914,170700,2249673625,2375,2375,2375,2375,0
|
|
20230914,170600,2249673625,2375,2375,2375,2375,0
|
|
20230914,170500,2249673625,2375,2375,2375,2375,0
|
|
20230914,170400,2249673625,2375,2375,2375,2375,0
|
|
20230914,170300,2249673625,2375,2375,2375,2375,0
|
|
20230914,170200,2249673625,2375,2375,2375,2375,0
|
|
20230914,170100,2249673625,2375,2375,2375,2375,0
|
|
20230914,170000,2249673625,2375,2375,2375,2375,0
|
|
20230914,165900,2249673625,2375,2375,2375,2375,0
|
|
20230914,165800,2249673625,2375,2375,2375,2375,0
|
|
20230914,165700,2249673625,2375,2375,2375,2375,0
|
|
20230914,165600,2249673625,2375,2375,2375,2375,0
|
|
20230914,165500,2249673625,2375,2375,2375,2375,0
|
|
20230914,165400,2249673625,2375,2375,2375,2375,0
|
|
20230914,165300,2249673625,2375,2375,2375,2375,0
|
|
20230914,165200,2249673625,2375,2375,2375,2375,0
|
|
20230914,165100,2249673625,2375,2375,2375,2375,0
|
|
20230914,165000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,164900,2249673625,2375,2375,2375,2375,0
|
|
20230914,164800,2249673625,2375,2375,2375,2375,0
|
|
20230914,164700,2249673625,2375,2375,2375,2375,0
|
|
20230914,164600,2249673625,2375,2375,2375,2375,0
|
|
20230914,164500,2249673625,2375,2375,2375,2375,0
|
|
20230914,164400,2249673625,2375,2375,2375,2375,0
|
|
20230914,164300,2249673625,2375,2375,2375,2375,0
|
|
20230914,164200,2249673625,2375,2375,2375,2375,0
|
|
20230914,164100,2249673625,2375,2375,2375,2375,0
|
|
20230914,164000,2249673625,2375,2375,2375,2375,0
|
|
20230914,163900,2249673625,2375,2375,2375,2375,0
|
|
20230914,163800,2249673625,2375,2375,2375,2375,0
|
|
20230914,163700,2249673625,2375,2375,2375,2375,0
|
|
20230914,163600,2249673625,2375,2375,2375,2375,0
|
|
20230914,163500,2249673625,2375,2375,2375,2375,0
|
|
20230914,163400,2249673625,2375,2375,2375,2375,0
|
|
20230914,163300,2249673625,2375,2375,2375,2375,0
|
|
20230914,163200,2249673625,2375,2375,2375,2375,0
|
|
20230914,163100,2249673625,2375,2375,2375,2375,0
|
|
20230914,163000,2249673625,2375,2375,2375,2375,0
|
|
20230914,162900,2249673625,2375,2375,2375,2375,0
|
|
20230914,162800,2249673625,2375,2375,2375,2375,0
|
|
20230914,162700,2249673625,2375,2375,2375,2375,0
|
|
20230914,162600,2249673625,2375,2375,2375,2375,0
|
|
20230914,162500,2249673625,2375,2375,2375,2375,0
|
|
20230914,162400,2249673625,2375,2375,2375,2375,0
|
|
20230914,162300,2249673625,2375,2375,2375,2375,0
|
|
20230914,162200,2249673625,2375,2375,2375,2375,0
|
|
20230914,162100,2249673625,2375,2375,2375,2375,0
|
|
20230914,162000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,161900,2249673625,2375,2375,2375,2375,0
|
|
20230914,161800,2249673625,2375,2375,2375,2375,0
|
|
20230914,161700,2249673625,2375,2375,2375,2375,0
|
|
20230914,161600,2249673625,2375,2375,2375,2375,0
|
|
20230914,161500,2249673625,2375,2375,2375,2375,0
|
|
20230914,161400,2249673625,2375,2375,2375,2375,0
|
|
20230914,161300,2249673625,2375,2375,2375,2375,0
|
|
20230914,161200,2249673625,2375,2375,2375,2375,0
|
|
20230914,161100,2249673625,2375,2375,2375,2375,0
|
|
20230914,161000,2249673625,2375,2375,2375,2375,0
|
|
20230914,160900,2249673625,2375,2375,2375,2375,0
|
|
20230914,160800,2249673625,2375,2375,2375,2375,0
|
|
20230914,160700,2249673625,2375,2375,2375,2375,0
|
|
20230914,160600,2249673625,2375,2375,2375,2375,0
|
|
20230914,160500,2249673625,2375,2375,2375,2375,0
|
|
20230914,160400,2249673625,2375,2375,2375,2375,0
|
|
20230914,160300,2249673625,2375,2375,2375,2375,0
|
|
20230914,160200,2249673625,2375,2375,2375,2375,0
|
|
20230914,160100,2249673625,2375,2375,2375,2375,0
|
|
20230914,160000,2249673625,2375,2375,2375,2375,0
|
|
20230914,155900,2249673625,2375,2375,2375,2375,0
|
|
20230914,155800,2249673625,2375,2375,2375,2375,0
|
|
20230914,155700,2249673625,2375,2375,2375,2375,0
|
|
20230914,155600,2249673625,2375,2375,2375,2375,0
|
|
20230914,155500,2249673625,2375,2375,2375,2375,0
|
|
20230914,155400,2249673625,2375,2375,2375,2375,0
|
|
20230914,155300,2249673625,2375,2375,2375,2375,0
|
|
20230914,155200,2249673625,2375,2375,2375,2375,0
|
|
20230914,155100,2249673625,2375,2375,2375,2375,0
|
|
20230914,155000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,154900,2249673625,2375,2375,2375,2375,0
|
|
20230914,154800,2249673625,2375,2375,2375,2375,0
|
|
20230914,154700,2249673625,2375,2375,2375,2375,0
|
|
20230914,154600,2249673625,2375,2375,2375,2375,0
|
|
20230914,154500,2249673625,2375,2375,2375,2375,0
|
|
20230914,154400,2249673625,2375,2375,2375,2375,0
|
|
20230914,154300,2249673625,2375,2375,2375,2375,0
|
|
20230914,154200,2249673625,2375,2375,2375,2375,0
|
|
20230914,154100,2249673625,2375,2375,2375,2375,0
|
|
20230914,154000,2249673625,2375,2375,2375,2375,0
|
|
20230914,153900,2249673625,2375,2375,2375,2375,0
|
|
20230914,153800,2249673625,2375,2375,2375,2375,0
|
|
20230914,153700,2249673625,2375,2375,2375,2375,0
|
|
20230914,153600,2249673625,2375,2375,2375,2375,0
|
|
20230914,153500,2249673625,2375,2375,2375,2375,0
|
|
20230914,153400,2249673625,2375,2375,2375,2375,0
|
|
20230914,153300,2249673625,2375,2375,2375,2375,0
|
|
20230914,153200,2249673625,2375,2375,2375,2375,0
|
|
20230914,153100,2249673625,2375,2375,2375,2375,0
|
|
20230914,153000,2249673625,2375,2375,2375,2375,18124
|
|
20230914,152900,2206629125,2350,2350,2350,2350,0
|
|
20230914,152800,2206629125,2350,2350,2350,2350,0
|
|
20230914,152700,2206629125,2350,2350,2350,2350,0
|
|
20230914,152600,2206629125,2350,2350,2350,2350,0
|
|
20230914,152500,2206629125,2350,2350,2350,2350,0
|
|
20230914,152400,2206629125,2350,2350,2350,2350,0
|
|
20230914,152300,2206629125,2350,2350,2350,2350,0
|
|
20230914,152200,2206629125,2350,2350,2350,2350,0
|
|
20230914,152100,2206629125,2350,2350,2350,2350,0
|
|
20230914,152000,2206629125,2350,2350,2350,2350,0
|
|
20230914,151900,2206629125,2350,2355,2370,2350,11340
|
|
20230914,151800,2179916970,2365,2365,2365,2365,4
|
|
20230914,151700,2179907510,2365,2360,2365,2355,4881
|
|
20230914,151600,2168409050,2365,2365,2365,2365,192
|
|
20230914,151500,2167954970,2365,2365,2365,2365,0
|
|
20230914,151400,2167954970,2365,2360,2365,2360,204
|
|
20230914,151300,2167473510,2360,2360,2360,2360,200
|
|
20230914,151200,2167001510,2360,2360,2360,2360,9
|
|
20230914,151100,2166980270,2370,2360,2370,2360,31
|
|
20230914,151000,2166907100,2360,2360,2360,2360,294
|
|
20230914,150900,2166213260,2370,2355,2370,2355,3
|
|
20230914,150800,2166206180,2370,2370,2370,2370,0
|
|
20230914,150700,2166206180,2370,2360,2370,2355,3151
|
|
20230914,150600,2158779275,2360,2360,2360,2360,1
|
|
20230914,150500,2158776915,2360,2360,2360,2360,0
|
|
20230914,150400,2158776915,2360,2360,2360,2360,4520
|
|
20230914,150300,2148109715,2360,2360,2360,2360,0
|
|
20230914,150200,2148109715,2360,2360,2360,2360,0
|
|
20230914,150100,2148109715,2360,2360,2360,2360,310
|
|
20230914,150000,2147378115,2360,2370,2370,2360,612
|
|
20230914,145900,2145933675,2360,2370,2370,2360,635
|
|
20230914,145800,2144428815,2360,2370,2370,2360,393
|
|
20230914,145700,2143501325,2360,2360,2360,2360,3027
|
|
20230914,145600,2136357605,2360,2360,2360,2360,0
|
|
20230914,145500,2136357605,2360,2360,2360,2360,2
|
|
20230914,145400,2136352885,2360,2360,2360,2360,0
|
|
20230914,145300,2136352885,2360,2360,2360,2360,3000
|
|
20230914,145200,2129272885,2370,2365,2370,2365,552
|
|
20230914,145100,2127964940,2365,2365,2365,2365,4
|
|
20230914,145000,2127955480,2365,2360,2370,2355,26724
|
|
20230914,144900,2064993215,2365,2365,2365,2365,12
|
|
20230914,144800,2064964835,2365,2370,2375,2365,1091
|
|
20230914,144700,2062382435,2365,2365,2370,2365,6853
|
|
20230914,144600,2046175070,2370,2370,2370,2370,928
|
|
20230914,144500,2043975710,2370,2370,2370,2370,273
|
|
20230914,144400,2043328700,2365,2370,2370,2365,101
|
|
20230914,144300,2043089335,2370,2370,2370,2370,73
|
|
20230914,144200,2042916325,2365,2370,2370,2365,3225
|
|
20230914,144100,2035288075,2375,2375,2375,2375,0
|
|
20230914,144000,2035288075,2375,2375,2380,2375,5101
|
|
20230914,143900,2023173195,2370,2365,2370,2365,168
|
|
20230914,143800,2022775040,2365,2365,2365,2365,0
|
|
20230914,143700,2022775040,2365,2365,2365,2365,0
|
|
20230914,143600,2022775040,2365,2365,2365,2365,0
|
|
20230914,143500,2022775040,2365,2365,2365,2365,0
|
|
20230914,143400,2022775040,2365,2375,2375,2365,853
|
|
20230914,143300,2020757665,2375,2370,2375,2360,2358
|
|
20230914,143200,2015179200,2370,2370,2370,2370,577
|
|
20230914,143100,2013811710,2370,2370,2370,2370,1746
|
|
20230914,143000,2009673690,2370,2370,2370,2370,0
|
|
20230914,142900,2009673690,2370,2370,2370,2370,2118
|
|
20230914,142800,2004654030,2365,2365,2365,2365,1000
|
|
20230914,142700,2002289030,2370,2370,2370,2370,0
|
|
20230914,142600,2002289030,2370,2370,2370,2370,4
|
|
20230914,142500,2002279550,2370,2360,2370,2360,905
|
|
20230914,142400,2000139700,2370,2370,2370,2370,0
|
|
20230914,142300,2000139700,2370,2370,2370,2360,9316
|
|
20230914,142200,1978153860,2370,2370,2370,2370,75
|
|
20230914,142100,1977976110,2370,2370,2370,2370,13
|
|
20230914,142000,1977945300,2370,2370,2370,2370,50
|
|
20230914,141900,1977826800,2370,2370,2370,2370,4
|
|
20230914,141800,1977817320,2370,2360,2370,2355,6692
|
|
20230914,141700,1962029155,2360,2360,2360,2360,1961
|
|
20230914,141600,1957401195,2360,2360,2360,2360,8
|
|
20230914,141500,1957382315,2355,2355,2355,2355,0
|
|
20230914,141400,1957382315,2355,2355,2355,2355,0
|
|
20230914,141300,1957382315,2355,2360,2360,2355,1542
|
|
20230914,141200,1953746185,2370,2370,2370,2370,0
|
|
20230914,141100,1953746185,2370,2370,2370,2370,27
|
|
20230914,141000,1953682195,2375,2375,2375,2375,0
|
|
20230914,140900,1953682195,2375,2375,2375,2375,0
|
|
20230914,140800,1953682195,2375,2375,2375,2375,0
|
|
20230914,140700,1953682195,2375,2370,2375,2360,1183
|
|
20230914,140600,1950880450,2360,2360,2360,2360,850
|
|
20230914,140500,1948874450,2370,2370,2370,2360,509
|
|
20230914,140400,1947673120,2370,2365,2370,2360,3144
|
|
20230914,140300,1940227660,2365,2360,2365,2360,3297
|
|
20230914,140200,1932432690,2360,2360,2360,2360,1
|
|
20230914,140100,1932430330,2345,2345,2345,2345,0
|
|
20230914,140000,1932430330,2345,2350,2350,2345,200
|
|
20230914,135900,1931960770,2360,2360,2360,2360,200
|
|
20230914,135800,1931488770,2350,2350,2350,2350,0
|
|
20230914,135700,1931488770,2350,2360,2360,2350,2455
|
|
20230914,135600,1925717070,2360,2360,2360,2360,0
|
|
20230914,135500,1925717070,2360,2360,2360,2360,0
|
|
20230914,135400,1925717070,2360,2360,2360,2360,0
|
|
20230914,135300,1925717070,2360,2360,2360,2360,6375
|
|
20230914,135200,1910672070,2355,2355,2355,2345,1174
|
|
20230914,135100,1907910410,2355,2365,2365,2345,5492
|
|
20230914,135000,1895017585,2345,2365,2365,2345,8812
|
|
20230914,134900,1874345105,2350,2360,2365,2345,15737
|
|
20230914,134800,1837341855,2360,2360,2360,2360,0
|
|
20230914,134700,1837341855,2360,2360,2360,2360,5
|
|
20230914,134600,1837330055,2350,2350,2350,2350,0
|
|
20230914,134500,1837330055,2350,2355,2355,2350,8000
|
|
20230914,134400,1818510585,2365,2365,2365,2365,1
|
|
20230914,134300,1818508220,2370,2370,2370,2370,0
|
|
20230914,134200,1818508220,2370,2370,2370,2370,1
|
|
20230914,134100,1818505850,2355,2370,2370,2355,301
|
|
20230914,134000,1817796980,2355,2355,2355,2355,0
|
|
20230914,133900,1817796980,2355,2360,2370,2355,12850
|
|
20230914,133800,1787523265,2360,2360,2360,2360,0
|
|
20230914,133700,1787523265,2360,2360,2360,2360,1000
|
|
20230914,133600,1785163265,2360,2360,2360,2360,0
|
|
20230914,133500,1785163265,2360,2360,2360,2360,0
|
|
20230914,133400,1785163265,2360,2360,2360,2360,9
|
|
20230914,133300,1785142025,2360,2360,2360,2360,1
|
|
20230914,133200,1785139665,2375,2375,2375,2375,0
|
|
20230914,133100,1785139665,2375,2360,2375,2360,1285
|
|
20230914,133000,1782106615,2375,2375,2375,2375,0
|
|
20230914,132900,1782106615,2375,2375,2375,2375,1
|
|
20230914,132800,1782104240,2375,2375,2375,2375,0
|
|
20230914,132700,1782104240,2375,2375,2375,2375,5
|
|
20230914,132600,1782092365,2360,2360,2360,2360,0
|
|
20230914,132500,1782092365,2360,2360,2360,2360,0
|
|
20230914,132400,1782092365,2360,2360,2360,2360,0
|
|
20230914,132300,1782092365,2360,2360,2360,2360,0
|
|
20230914,132200,1782092365,2360,2365,2365,2360,12616
|
|
20230914,132100,1752317400,2375,2375,2375,2375,0
|
|
20230914,132000,1752317400,2375,2375,2375,2375,1
|
|
20230914,131900,1752315025,2365,2365,2365,2365,0
|
|
20230914,131800,1752315025,2365,2365,2365,2365,3000
|
|
20230914,131700,1745220025,2365,2365,2365,2365,0
|
|
20230914,131600,1745220025,2365,2365,2365,2365,600
|
|
20230914,131500,1743801025,2365,2365,2365,2365,7809
|
|
20230914,131400,1725332740,2380,2380,2380,2380,0
|
|
20230914,131300,1725332740,2380,2370,2380,2370,43
|
|
20230914,131200,1725230820,2380,2380,2380,2380,1
|
|
20230914,131100,1725228440,2370,2370,2370,2370,700
|
|
20230914,131000,1723569440,2380,2370,2380,2370,183
|
|
20230914,130900,1723133950,2380,2380,2380,2380,3
|
|
20230914,130800,1723126810,2380,2370,2380,2370,101
|
|
20230914,130700,1722887430,2370,2370,2380,2370,1060
|
|
20230914,130600,1720375030,2370,2370,2370,2370,11
|
|
20230914,130500,1720348960,2385,2385,2385,2385,0
|
|
20230914,130400,1720348960,2385,2385,2385,2385,0
|
|
20230914,130300,1720348960,2385,2385,2385,2385,1
|
|
20230914,130200,1720346575,2370,2370,2370,2370,3000
|
|
20230914,130100,1713236575,2370,2370,2370,2370,0
|
|
20230914,130000,1713236575,2370,2370,2370,2370,0
|
|
20230914,125900,1713236575,2370,2370,2370,2370,0
|
|
20230914,125800,1713236575,2370,2370,2370,2370,0
|
|
20230914,125700,1713236575,2370,2370,2370,2370,0
|
|
20230914,125600,1713236575,2370,2370,2370,2370,4300
|
|
20230914,125500,1703045575,2385,2385,2385,2385,29
|
|
20230914,125400,1702976410,2385,2385,2385,2385,1
|
|
20230914,125300,1702974025,2365,2370,2370,2365,4008
|
|
20230914,125200,1693491705,2370,2370,2370,2370,950
|
|
20230914,125100,1691240205,2370,2375,2375,2370,2002
|
|
20230914,125000,1686495250,2370,2370,2370,2370,0
|
|
20230914,124900,1686495250,2370,2375,2375,2370,2955
|
|
20230914,124800,1679489920,2390,2375,2390,2375,903
|
|
20230914,124700,1677345220,2390,2390,2390,2390,0
|
|
20230914,124600,1677345220,2390,2390,2390,2390,0
|
|
20230914,124500,1677345220,2390,2390,2390,2390,0
|
|
20230914,124400,1677345220,2390,2385,2390,2385,2905
|
|
20230914,124300,1670414295,2390,2390,2390,2390,1
|
|
20230914,124200,1670411905,2385,2375,2385,2375,527
|
|
20230914,124100,1669159210,2385,2385,2385,2385,0
|
|
20230914,124000,1669159210,2385,2385,2385,2385,0
|
|
20230914,123900,1669159210,2385,2385,2385,2385,0
|
|
20230914,123800,1669159210,2385,2385,2385,2385,0
|
|
20230914,123700,1669159210,2385,2385,2385,2385,1
|
|
20230914,123600,1669156825,2375,2380,2380,2375,21
|
|
20230914,123500,1669106925,2390,2390,2390,2390,0
|
|
20230914,123400,1669106925,2390,2390,2390,2390,0
|
|
20230914,123300,1669106925,2390,2390,2390,2390,0
|
|
20230914,123200,1669106925,2390,2385,2390,2385,2
|
|
20230914,123100,1669102150,2380,2380,2380,2380,0
|
|
20230914,123000,1669102150,2380,2380,2380,2380,0
|
|
20230914,122900,1669102150,2380,2380,2380,2380,0
|
|
20230914,122800,1669102150,2380,2380,2380,2380,0
|
|
20230914,122700,1669102150,2380,2380,2380,2380,2173
|
|
20230914,122600,1663930410,2380,2380,2380,2380,0
|
|
20230914,122500,1663930410,2380,2380,2380,2380,0
|
|
20230914,122400,1663930410,2380,2380,2380,2380,668
|
|
20230914,122300,1662340570,2390,2390,2390,2390,0
|
|
20230914,122200,1662340570,2390,2390,2390,2390,0
|
|
20230914,122100,1662340570,2390,2390,2390,2390,0
|
|
20230914,122000,1662340570,2390,2390,2390,2390,0
|
|
20230914,121900,1662340570,2390,2390,2390,2390,0
|
|
20230914,121800,1662340570,2390,2390,2390,2390,0
|
|
20230914,121700,1662340570,2390,2390,2390,2390,0
|
|
20230914,121600,1662340570,2390,2390,2390,2390,1
|
|
20230914,121500,1662338180,2380,2380,2380,2380,0
|
|
20230914,121400,1662338180,2380,2380,2380,2380,1
|
|
20230914,121300,1662335800,2380,2380,2380,2380,2
|
|
20230914,121200,1662331040,2380,2380,2380,2380,600
|
|
20230914,121100,1660903040,2380,2385,2385,2380,63
|
|
20230914,121000,1660752935,2390,2390,2390,2390,0
|
|
20230914,120900,1660752935,2390,2390,2390,2390,117
|
|
20230914,120800,1660473305,2390,2390,2390,2390,0
|
|
20230914,120700,1660473305,2390,2390,2390,2390,1
|
|
20230914,120600,1660470915,2395,2395,2395,2395,0
|
|
20230914,120500,1660470915,2395,2395,2395,2395,0
|
|
20230914,120400,1660470915,2395,2395,2395,2395,0
|
|
20230914,120300,1660470915,2395,2395,2395,2395,623
|
|
20230914,120200,1658978830,2405,2410,2410,2405,161
|
|
20230914,120100,1658591570,2395,2415,2415,2395,2614
|
|
20230914,120000,1652319260,2395,2395,2415,2395,32866
|
|
20230914,115900,1573438295,2395,2395,2395,2395,300
|
|
20230914,115800,1572719795,2390,2395,2395,2390,1106
|
|
20230914,115700,1570075955,2390,2380,2390,2380,5989
|
|
20230914,115600,1555786025,2375,2375,2375,2375,500
|
|
20230914,115500,1554598525,2375,2375,2375,2375,0
|
|
20230914,115400,1554598525,2375,2375,2375,2375,1110
|
|
20230914,115300,1551962275,2365,2365,2365,2365,0
|
|
20230914,115200,1551962275,2365,2365,2365,2365,0
|
|
20230914,115100,1551962275,2365,2365,2365,2365,0
|
|
20230914,115000,1551962275,2365,2365,2365,2365,4
|
|
20230914,114900,1551952815,2370,2370,2370,2370,10
|
|
20230914,114800,1551929115,2370,2370,2370,2370,0
|
|
20230914,114700,1551929115,2370,2370,2370,2370,171
|
|
20230914,114600,1551523845,2370,2370,2375,2365,2987
|
|
20230914,114500,1544435070,2370,2370,2370,2370,0
|
|
20230914,114400,1544435070,2370,2370,2370,2370,0
|
|
20230914,114300,1544435070,2370,2370,2370,2370,30
|
|
20230914,114200,1544363970,2370,2370,2370,2370,353
|
|
20230914,114100,1543527360,2360,2360,2360,2360,0
|
|
20230914,114000,1543527360,2360,2360,2360,2360,0
|
|
20230914,113900,1543527360,2360,2360,2360,2360,0
|
|
20230914,113800,1543527360,2360,2360,2360,2360,0
|
|
20230914,113700,1543527360,2360,2360,2360,2360,0
|
|
20230914,113600,1543527360,2360,2360,2360,2360,200
|
|
20230914,113500,1543055360,2370,2370,2370,2370,85
|
|
20230914,113400,1542853910,2360,2360,2360,2360,1
|
|
20230914,113300,1542851550,2375,2375,2375,2375,0
|
|
20230914,113200,1542851550,2375,2375,2375,2375,0
|
|
20230914,113100,1542851550,2375,2375,2375,2375,130
|
|
20230914,113000,1542542800,2375,2375,2375,2375,2
|
|
20230914,112900,1542538050,2375,2375,2375,2375,0
|
|
20230914,112800,1542538050,2375,2375,2375,2375,0
|
|
20230914,112700,1542538050,2375,2375,2375,2375,1
|
|
20230914,112600,1542535675,2355,2355,2355,2355,1500
|
|
20230914,112500,1539003175,2355,2355,2355,2355,0
|
|
20230914,112400,1539003175,2355,2365,2365,2355,4255
|
|
20230914,112300,1528969865,2365,2370,2370,2365,102
|
|
20230914,112200,1528728580,2365,2365,2365,2365,0
|
|
20230914,112100,1528728580,2365,2365,2365,2365,1
|
|
20230914,112000,1528726215,2365,2375,2375,2365,51
|
|
20230914,111900,1528605100,2365,2365,2365,2365,12
|
|
20230914,111800,1528576720,2365,2365,2365,2365,101
|
|
20230914,111700,1528337855,2365,2365,2365,2365,7
|
|
20230914,111600,1528321300,2365,2365,2365,2365,300
|
|
20230914,111500,1527611800,2365,2365,2365,2365,0
|
|
20230914,111400,1527611800,2365,2365,2365,2365,62
|
|
20230914,111300,1527465170,2365,2365,2365,2365,0
|
|
20230914,111200,1527465170,2365,2365,2365,2365,175
|
|
20230914,111100,1527051295,2365,2365,2365,2365,0
|
|
20230914,111000,1527051295,2365,2365,2365,2365,1068
|
|
20230914,110900,1524525475,2365,2365,2365,2365,0
|
|
20230914,110800,1524525475,2365,2370,2370,2365,2300
|
|
20230914,110700,1519076410,2370,2370,2370,2370,2916
|
|
20230914,110600,1512165490,2370,2375,2375,2370,2000
|
|
20230914,110500,1507425465,2385,2385,2385,2375,841
|
|
20230914,110400,1505422780,2385,2385,2385,2385,0
|
|
20230914,110300,1505422780,2385,2385,2385,2385,0
|
|
20230914,110200,1505422780,2385,2385,2385,2385,0
|
|
20230914,110100,1505422780,2385,2385,2385,2385,0
|
|
20230914,110000,1505422780,2385,2385,2385,2385,0
|
|
20230914,105900,1505422780,2385,2385,2385,2385,1
|
|
20230914,105800,1505420395,2385,2385,2385,2385,1030
|
|
20230914,105700,1502963845,2385,2380,2385,2380,202
|
|
20230914,105600,1502483075,2380,2390,2390,2375,4279
|
|
20230914,105500,1492299265,2390,2390,2390,2390,1678
|
|
20230914,105400,1488288845,2385,2380,2385,2375,12710
|
|
20230914,105300,1458022655,2375,2370,2375,2370,7276
|
|
20230914,105200,1440753740,2370,2360,2375,2355,15653
|
|
20230914,105100,1403675805,2355,2350,2355,2350,3288
|
|
20230914,105000,1395936935,2350,2350,2350,2350,2200
|
|
20230914,104900,1390766935,2335,2340,2340,2335,1502
|
|
20230914,104800,1387257135,2350,2350,2350,2350,0
|
|
20230914,104700,1387257135,2350,2350,2350,2350,1002
|
|
20230914,104600,1384902435,2350,2350,2350,2350,0
|
|
20230914,104500,1384902435,2350,2350,2350,2350,2
|
|
20230914,104400,1384897735,2345,2340,2345,2340,109
|
|
20230914,104300,1384642150,2340,2340,2340,2340,0
|
|
20230914,104200,1384642150,2340,2345,2345,2340,1279
|
|
20230914,104100,1381644790,2345,2345,2345,2345,1855
|
|
20230914,104000,1377294815,2330,2330,2330,2330,5100
|
|
20230914,103900,1365411815,2330,2340,2340,2330,8000
|
|
20230914,103800,1346747065,2340,2340,2340,2340,0
|
|
20230914,103700,1346747065,2340,2340,2340,2340,6010
|
|
20230914,103600,1332683665,2355,2350,2355,2340,3000
|
|
20230914,103500,1325638665,2340,2345,2345,2340,61
|
|
20230914,103400,1325495875,2340,2340,2340,2340,530
|
|
20230914,103300,1324255675,2340,2340,2340,2340,1100
|
|
20230914,103200,1321681675,2340,2345,2345,2340,1000
|
|
20230914,103100,1319339175,2345,2345,2345,2345,20
|
|
20230914,103000,1319292275,2345,2345,2345,2345,1511
|
|
20230914,102900,1315748980,2350,2350,2350,2350,0
|
|
20230914,102800,1315748980,2350,2350,2350,2350,0
|
|
20230914,102700,1315748980,2350,2365,2365,2350,1720
|
|
20230914,102600,1311706230,2365,2365,2365,2365,0
|
|
20230914,102500,1311706230,2365,2365,2365,2365,5
|
|
20230914,102400,1311694405,2365,2365,2365,2365,571
|
|
20230914,102300,1310343990,2365,2340,2370,2340,61333
|
|
20230914,102200,1166708405,2340,2335,2340,2335,5300
|
|
20230914,102100,1154308410,2330,2330,2330,2330,0
|
|
20230914,102000,1154308410,2330,2330,2330,2330,0
|
|
20230914,101900,1154308410,2330,2330,2330,2330,500
|
|
20230914,101800,1153143410,2325,2330,2330,2325,6070
|
|
20230914,101700,1139020530,2330,2330,2330,2330,702
|
|
20230914,101600,1137384870,2330,2330,2330,2330,375
|
|
20230914,101500,1136511120,2330,2330,2330,2330,1
|
|
20230914,101400,1136508790,2325,2325,2330,2325,9422
|
|
20230914,101300,1114600530,2330,2325,2330,2325,101
|
|
20230914,101200,1114365205,2325,2325,2325,2325,400
|
|
20230914,101100,1113435205,2325,2325,2325,2325,3308
|
|
20230914,101000,1105744105,2325,2330,2330,2325,1904
|
|
20230914,100900,1101308135,2340,2325,2340,2325,462
|
|
20230914,100800,1100233970,2340,2340,2340,2340,3029
|
|
20230914,100700,1093146110,2335,2335,2335,2325,6297
|
|
20230914,100600,1078457615,2335,2330,2335,2330,1592
|
|
20230914,100500,1074740795,2330,2330,2330,2330,552
|
|
20230914,100400,1073454635,2320,2320,2320,2320,2500
|
|
20230914,100300,1067654635,2320,2325,2325,2320,430
|
|
20230914,100200,1066655035,2325,2325,2325,2325,40
|
|
20230914,100100,1066562035,2325,2325,2325,2325,950
|
|
20230914,100000,1064353285,2325,2325,2325,2325,1657
|
|
20230914,095900,1060500760,2325,2325,2325,2325,995
|
|
20230914,095800,1058187385,2325,2325,2325,2325,0
|
|
20230914,095700,1058187385,2325,2325,2325,2325,1500
|
|
20230914,095600,1054699885,2325,2330,2330,2325,1295
|
|
20230914,095500,1051687090,2325,2335,2335,2325,1364
|
|
20230914,095400,1048511835,2335,2335,2340,2335,900
|
|
20230914,095300,1046407635,2340,2335,2340,2335,2195
|
|
20230914,095200,1041276590,2325,2335,2340,2325,600
|
|
20230914,095100,1039875380,2330,2330,2330,2330,4
|
|
20230914,095000,1039866060,2330,2330,2330,2330,783
|
|
20230914,094900,1038041670,2330,2330,2330,2330,262
|
|
20230914,094800,1037431210,2325,2330,2330,2325,2500
|
|
20230914,094700,1031618685,2340,2340,2340,2340,24
|
|
20230914,094600,1031562525,2340,2340,2340,2340,0
|
|
20230914,094500,1031562525,2340,2340,2340,2340,718
|
|
20230914,094400,1029882405,2340,2340,2340,2340,372
|
|
20230914,094300,1029011925,2330,2325,2330,2325,2713
|
|
20230914,094200,1022697995,2315,2315,2315,2315,531
|
|
20230914,094100,1021468730,2315,2325,2325,2315,300
|
|
20230914,094000,1020773230,2325,2325,2325,2325,1
|
|
20230914,093900,1020770905,2325,2315,2325,2315,277
|
|
20230914,093800,1020129230,2325,2315,2325,2315,440
|
|
20230914,093700,1019107990,2320,2315,2320,2310,3983
|
|
20230914,093600,1009875010,2315,2310,2315,2310,151
|
|
20230914,093500,1009525695,2310,2305,2310,2305,150
|
|
20230914,093400,1009179695,2305,2315,2315,2305,1407
|
|
20230914,093300,1005927490,2315,2300,2315,2300,1808
|
|
20230914,093200,1001751970,2310,2305,2310,2300,9879
|
|
20230914,093100,979002165,2305,2305,2310,2300,9601
|
|
20230914,093000,956870525,2310,2315,2315,2305,251
|
|
20230914,092900,956290120,2320,2315,2330,2305,2846
|
|
20230914,092800,949696895,2315,2300,2315,2295,6639
|
|
20230914,092700,934390405,2300,2300,2300,2295,5419
|
|
20230914,092600,921931535,2300,2300,2300,2295,11979
|
|
20230914,092500,894436265,2300,2300,2305,2295,43927
|
|
20230914,092400,793498630,2310,2305,2310,2300,30644
|
|
20230914,092300,722884270,2315,2310,2315,2305,12720
|
|
20230914,092200,693495150,2315,2315,2315,2315,11843
|
|
20230914,092100,666078605,2320,2315,2325,2315,1432
|
|
20230914,092000,662757925,2320,2325,2325,2320,6255
|
|
20230914,091900,648236225,2320,2315,2320,2315,6560
|
|
20230914,091800,633030525,2320,2320,2320,2320,4440
|
|
20230914,091700,622729725,2320,2315,2320,2310,3506
|
|
20230914,091600,614628685,2310,2310,2310,2310,11330
|
|
20230914,091500,588456385,2310,2315,2315,2310,20087
|
|
20230914,091400,542010270,2315,2315,2320,2315,15957
|
|
20230914,091300,505061295,2320,2340,2340,2315,21161
|
|
20230914,091200,455883160,2345,2330,2345,2330,2212
|
|
20230914,091100,450719150,2350,2330,2350,2330,1906
|
|
20230914,091000,446277345,2330,2320,2330,2320,2906
|
|
20230914,090900,439535365,2330,2330,2330,2320,13357
|
|
20230914,090800,408492355,2330,2325,2330,2325,4303
|
|
20230914,090700,398487340,2320,2335,2335,2315,35172
|
|
20230914,090600,316605700,2350,2330,2350,2330,13284
|
|
20230914,090500,285650765,2350,2360,2360,2330,27949
|
|
20230914,090400,220293370,2360,2365,2365,2360,1372
|
|
20230914,090300,217049855,2360,2345,2360,2345,9303
|
|
20230914,090200,195172415,2350,2325,2365,2325,28098
|
|
20230914,090100,129296240,2325,2355,2355,2295,37949
|
|
20230914,090000,41346165,2350,2370,2370,2350,17490
|