595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,185100,1731725940,2370,2370,2370,2370,0
|
|
20230927,185000,1731725940,2370,2370,2370,2370,0
|
|
20230927,184900,1731725940,2370,2370,2370,2370,0
|
|
20230927,184800,1731725940,2370,2370,2370,2370,0
|
|
20230927,184700,1731725940,2370,2370,2370,2370,0
|
|
20230927,184600,1731725940,2370,2370,2370,2370,0
|
|
20230927,184500,1731725940,2370,2370,2370,2370,0
|
|
20230927,184400,1731725940,2370,2370,2370,2370,0
|
|
20230927,184300,1731725940,2370,2370,2370,2370,0
|
|
20230927,184200,1731725940,2370,2370,2370,2370,0
|
|
20230927,184100,1731725940,2370,2370,2370,2370,0
|
|
20230927,184000,1731725940,2370,2370,2370,2370,0
|
|
20230927,183900,1731725940,2370,2370,2370,2370,0
|
|
20230927,183800,1731725940,2370,2370,2370,2370,0
|
|
20230927,183700,1731725940,2370,2370,2370,2370,0
|
|
20230927,183600,1731725940,2370,2370,2370,2370,0
|
|
20230927,183500,1731725940,2370,2370,2370,2370,0
|
|
20230927,183400,1731725940,2370,2370,2370,2370,0
|
|
20230927,183300,1731725940,2370,2370,2370,2370,0
|
|
20230927,183200,1731725940,2370,2370,2370,2370,0
|
|
20230927,183100,1731725940,2370,2370,2370,2370,0
|
|
20230927,183000,1731725940,2370,2370,2370,2370,0
|
|
20230927,182900,1731725940,2370,2370,2370,2370,0
|
|
20230927,182800,1731725940,2370,2370,2370,2370,0
|
|
20230927,182700,1731725940,2370,2370,2370,2370,0
|
|
20230927,182600,1731725940,2370,2370,2370,2370,0
|
|
20230927,182500,1731725940,2370,2370,2370,2370,0
|
|
20230927,182400,1731725940,2370,2370,2370,2370,0
|
|
20230927,182300,1731725940,2370,2370,2370,2370,0
|
|
20230927,182200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,182100,1731725940,2370,2370,2370,2370,0
|
|
20230927,182000,1731725940,2370,2370,2370,2370,0
|
|
20230927,181900,1731725940,2370,2370,2370,2370,0
|
|
20230927,181800,1731725940,2370,2370,2370,2370,0
|
|
20230927,181700,1731725940,2370,2370,2370,2370,0
|
|
20230927,181600,1731725940,2370,2370,2370,2370,0
|
|
20230927,181500,1731725940,2370,2370,2370,2370,0
|
|
20230927,181400,1731725940,2370,2370,2370,2370,0
|
|
20230927,181300,1731725940,2370,2370,2370,2370,0
|
|
20230927,181200,1731725940,2370,2370,2370,2370,0
|
|
20230927,181100,1731725940,2370,2370,2370,2370,0
|
|
20230927,181000,1731725940,2370,2370,2370,2370,0
|
|
20230927,180900,1731725940,2370,2370,2370,2370,0
|
|
20230927,180800,1731725940,2370,2370,2370,2370,0
|
|
20230927,180700,1731725940,2370,2370,2370,2370,0
|
|
20230927,180600,1731725940,2370,2370,2370,2370,0
|
|
20230927,180500,1731725940,2370,2370,2370,2370,0
|
|
20230927,180400,1731725940,2370,2370,2370,2370,0
|
|
20230927,180300,1731725940,2370,2370,2370,2370,0
|
|
20230927,180200,1731725940,2370,2370,2370,2370,0
|
|
20230927,180100,1731725940,2370,2370,2370,2370,0
|
|
20230927,180000,1731725940,2370,2370,2370,2370,0
|
|
20230927,175900,1731725940,2370,2370,2370,2370,0
|
|
20230927,175800,1731725940,2370,2370,2370,2370,0
|
|
20230927,175700,1731725940,2370,2370,2370,2370,0
|
|
20230927,175600,1731725940,2370,2370,2370,2370,0
|
|
20230927,175500,1731725940,2370,2370,2370,2370,0
|
|
20230927,175400,1731725940,2370,2370,2370,2370,0
|
|
20230927,175300,1731725940,2370,2370,2370,2370,0
|
|
20230927,175200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,175100,1731725940,2370,2370,2370,2370,0
|
|
20230927,175000,1731725940,2370,2370,2370,2370,0
|
|
20230927,174900,1731725940,2370,2370,2370,2370,0
|
|
20230927,174800,1731725940,2370,2370,2370,2370,0
|
|
20230927,174700,1731725940,2370,2370,2370,2370,0
|
|
20230927,174600,1731725940,2370,2370,2370,2370,0
|
|
20230927,174500,1731725940,2370,2370,2370,2370,0
|
|
20230927,174400,1731725940,2370,2370,2370,2370,0
|
|
20230927,174300,1731725940,2370,2370,2370,2370,0
|
|
20230927,174200,1731725940,2370,2370,2370,2370,0
|
|
20230927,174100,1731725940,2370,2370,2370,2370,0
|
|
20230927,174000,1731725940,2370,2370,2370,2370,0
|
|
20230927,173900,1731725940,2370,2370,2370,2370,0
|
|
20230927,173800,1731725940,2370,2370,2370,2370,0
|
|
20230927,173700,1731725940,2370,2370,2370,2370,0
|
|
20230927,173600,1731725940,2370,2370,2370,2370,0
|
|
20230927,173500,1731725940,2370,2370,2370,2370,0
|
|
20230927,173400,1731725940,2370,2370,2370,2370,0
|
|
20230927,173300,1731725940,2370,2370,2370,2370,0
|
|
20230927,173200,1731725940,2370,2370,2370,2370,0
|
|
20230927,173100,1731725940,2370,2370,2370,2370,0
|
|
20230927,173000,1731725940,2370,2370,2370,2370,0
|
|
20230927,172900,1731725940,2370,2370,2370,2370,0
|
|
20230927,172800,1731725940,2370,2370,2370,2370,0
|
|
20230927,172700,1731725940,2370,2370,2370,2370,0
|
|
20230927,172600,1731725940,2370,2370,2370,2370,0
|
|
20230927,172500,1731725940,2370,2370,2370,2370,0
|
|
20230927,172400,1731725940,2370,2370,2370,2370,0
|
|
20230927,172300,1731725940,2370,2370,2370,2370,0
|
|
20230927,172200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,172100,1731725940,2370,2370,2370,2370,0
|
|
20230927,172000,1731725940,2370,2370,2370,2370,0
|
|
20230927,171900,1731725940,2370,2370,2370,2370,0
|
|
20230927,171800,1731725940,2370,2370,2370,2370,0
|
|
20230927,171700,1731725940,2370,2370,2370,2370,0
|
|
20230927,171600,1731725940,2370,2370,2370,2370,0
|
|
20230927,171500,1731725940,2370,2370,2370,2370,0
|
|
20230927,171400,1731725940,2370,2370,2370,2370,0
|
|
20230927,171300,1731725940,2370,2370,2370,2370,0
|
|
20230927,171200,1731725940,2370,2370,2370,2370,0
|
|
20230927,171100,1731725940,2370,2370,2370,2370,0
|
|
20230927,171000,1731725940,2370,2370,2370,2370,0
|
|
20230927,170900,1731725940,2370,2370,2370,2370,0
|
|
20230927,170800,1731725940,2370,2370,2370,2370,0
|
|
20230927,170700,1731725940,2370,2370,2370,2370,0
|
|
20230927,170600,1731725940,2370,2370,2370,2370,0
|
|
20230927,170500,1731725940,2370,2370,2370,2370,0
|
|
20230927,170400,1731725940,2370,2370,2370,2370,0
|
|
20230927,170300,1731725940,2370,2370,2370,2370,0
|
|
20230927,170200,1731725940,2370,2370,2370,2370,0
|
|
20230927,170100,1731725940,2370,2370,2370,2370,0
|
|
20230927,170000,1731725940,2370,2370,2370,2370,0
|
|
20230927,165900,1731725940,2370,2370,2370,2370,0
|
|
20230927,165800,1731725940,2370,2370,2370,2370,0
|
|
20230927,165700,1731725940,2370,2370,2370,2370,0
|
|
20230927,165600,1731725940,2370,2370,2370,2370,0
|
|
20230927,165500,1731725940,2370,2370,2370,2370,0
|
|
20230927,165400,1731725940,2370,2370,2370,2370,0
|
|
20230927,165300,1731725940,2370,2370,2370,2370,0
|
|
20230927,165200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,165100,1731725940,2370,2370,2370,2370,0
|
|
20230927,165000,1731725940,2370,2370,2370,2370,0
|
|
20230927,164900,1731725940,2370,2370,2370,2370,0
|
|
20230927,164800,1731725940,2370,2370,2370,2370,0
|
|
20230927,164700,1731725940,2370,2370,2370,2370,0
|
|
20230927,164600,1731725940,2370,2370,2370,2370,0
|
|
20230927,164500,1731725940,2370,2370,2370,2370,0
|
|
20230927,164400,1731725940,2370,2370,2370,2370,0
|
|
20230927,164300,1731725940,2370,2370,2370,2370,0
|
|
20230927,164200,1731725940,2370,2370,2370,2370,0
|
|
20230927,164100,1731725940,2370,2370,2370,2370,0
|
|
20230927,164000,1731725940,2370,2370,2370,2370,0
|
|
20230927,163900,1731725940,2370,2370,2370,2370,0
|
|
20230927,163800,1731725940,2370,2370,2370,2370,0
|
|
20230927,163700,1731725940,2370,2370,2370,2370,0
|
|
20230927,163600,1731725940,2370,2370,2370,2370,0
|
|
20230927,163500,1731725940,2370,2370,2370,2370,0
|
|
20230927,163400,1731725940,2370,2370,2370,2370,0
|
|
20230927,163300,1731725940,2370,2370,2370,2370,0
|
|
20230927,163200,1731725940,2370,2370,2370,2370,0
|
|
20230927,163100,1731725940,2370,2370,2370,2370,0
|
|
20230927,163000,1731725940,2370,2370,2370,2370,0
|
|
20230927,162900,1731725940,2370,2370,2370,2370,0
|
|
20230927,162800,1731725940,2370,2370,2370,2370,0
|
|
20230927,162700,1731725940,2370,2370,2370,2370,0
|
|
20230927,162600,1731725940,2370,2370,2370,2370,0
|
|
20230927,162500,1731725940,2370,2370,2370,2370,0
|
|
20230927,162400,1731725940,2370,2370,2370,2370,0
|
|
20230927,162300,1731725940,2370,2370,2370,2370,0
|
|
20230927,162200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,162100,1731725940,2370,2370,2370,2370,0
|
|
20230927,162000,1731725940,2370,2370,2370,2370,0
|
|
20230927,161900,1731725940,2370,2370,2370,2370,0
|
|
20230927,161800,1731725940,2370,2370,2370,2370,0
|
|
20230927,161700,1731725940,2370,2370,2370,2370,0
|
|
20230927,161600,1731725940,2370,2370,2370,2370,0
|
|
20230927,161500,1731725940,2370,2370,2370,2370,0
|
|
20230927,161400,1731725940,2370,2370,2370,2370,0
|
|
20230927,161300,1731725940,2370,2370,2370,2370,0
|
|
20230927,161200,1731725940,2370,2370,2370,2370,0
|
|
20230927,161100,1731725940,2370,2370,2370,2370,0
|
|
20230927,161000,1731725940,2370,2370,2370,2370,0
|
|
20230927,160900,1731725940,2370,2370,2370,2370,0
|
|
20230927,160800,1731725940,2370,2370,2370,2370,0
|
|
20230927,160700,1731725940,2370,2370,2370,2370,0
|
|
20230927,160600,1731725940,2370,2370,2370,2370,0
|
|
20230927,160500,1731725940,2370,2370,2370,2370,0
|
|
20230927,160400,1731725940,2370,2370,2370,2370,0
|
|
20230927,160300,1731725940,2370,2370,2370,2370,0
|
|
20230927,160200,1731725940,2370,2370,2370,2370,0
|
|
20230927,160100,1731725940,2370,2370,2370,2370,0
|
|
20230927,160000,1731725940,2370,2370,2370,2370,0
|
|
20230927,155900,1731725940,2370,2370,2370,2370,0
|
|
20230927,155800,1731725940,2370,2370,2370,2370,0
|
|
20230927,155700,1731725940,2370,2370,2370,2370,0
|
|
20230927,155600,1731725940,2370,2370,2370,2370,0
|
|
20230927,155500,1731725940,2370,2370,2370,2370,0
|
|
20230927,155400,1731725940,2370,2370,2370,2370,0
|
|
20230927,155300,1731725940,2370,2370,2370,2370,0
|
|
20230927,155200,1731725940,2370,2370,2370,2370,32700
|
|
20230927,155100,1731725940,2370,2370,2370,2370,0
|
|
20230927,155000,1731725940,2370,2370,2370,2370,0
|
|
20230927,154900,1731725940,2370,2370,2370,2370,0
|
|
20230927,154800,1731725940,2370,2370,2370,2370,0
|
|
20230927,154700,1731725940,2370,2370,2370,2370,0
|
|
20230927,154600,1731725940,2370,2370,2370,2370,0
|
|
20230927,154500,1731725940,2370,2370,2370,2370,0
|
|
20230927,154400,1731725940,2370,2370,2370,2370,0
|
|
20230927,154300,1731725940,2370,2370,2370,2370,0
|
|
20230927,154200,1731725940,2370,2370,2370,2370,0
|
|
20230927,154100,1731725940,2370,2370,2370,2370,0
|
|
20230927,154000,1731725940,2370,2370,2370,2370,0
|
|
20230927,153900,1731725940,2370,2370,2370,2370,0
|
|
20230927,153800,1731725940,2370,2370,2370,2370,0
|
|
20230927,153700,1731725940,2370,2370,2370,2370,0
|
|
20230927,153600,1731725940,2370,2370,2370,2370,0
|
|
20230927,153500,1731725940,2370,2370,2370,2370,0
|
|
20230927,153400,1731725940,2370,2370,2370,2370,0
|
|
20230927,153300,1731725940,2370,2370,2370,2370,0
|
|
20230927,153200,1731725940,2370,2370,2370,2370,0
|
|
20230927,153100,1731725940,2370,2370,2370,2370,0
|
|
20230927,153000,1731725940,2370,2370,2370,2370,32700
|
|
20230927,152900,1654226940,2375,2375,2375,2375,0
|
|
20230927,152800,1654226940,2375,2375,2375,2375,0
|
|
20230927,152700,1654226940,2375,2375,2375,2375,0
|
|
20230927,152600,1654226940,2375,2375,2375,2375,0
|
|
20230927,152500,1654226940,2375,2375,2375,2375,0
|
|
20230927,152400,1654226940,2375,2375,2375,2375,0
|
|
20230927,152300,1654226940,2375,2375,2375,2375,0
|
|
20230927,152200,1654226940,2375,2375,2375,2375,0
|
|
20230927,152100,1654226940,2375,2375,2375,2375,0
|
|
20230927,152000,1654226940,2375,2375,2375,2375,0
|
|
20230927,151900,1654226940,2375,2370,2375,2370,1908
|
|
20230927,151800,1649701800,2370,2370,2370,2370,35
|
|
20230927,151700,1649618850,2375,2375,2380,2370,4159
|
|
20230927,151600,1639737790,2380,2380,2380,2375,3610
|
|
20230927,151500,1631150155,2380,2380,2380,2380,24
|
|
20230927,151400,1631093035,2380,2380,2380,2380,100
|
|
20230927,151300,1630855035,2370,2370,2375,2370,2230
|
|
20230927,151200,1625569915,2370,2375,2375,2370,3500
|
|
20230927,151100,1617270950,2380,2385,2385,2380,383
|
|
20230927,151000,1616359210,2380,2385,2385,2380,974
|
|
20230927,150900,1614038020,2380,2380,2380,2380,682
|
|
20230927,150800,1612414860,2370,2375,2375,2370,1502
|
|
20230927,150700,1608855115,2370,2370,2370,2370,0
|
|
20230927,150600,1608855115,2370,2370,2370,2370,146
|
|
20230927,150500,1608509095,2370,2370,2375,2370,13811
|
|
20230927,150400,1575776925,2375,2385,2385,2375,421
|
|
20230927,150300,1574774000,2370,2385,2385,2370,7246
|
|
20230927,150200,1557578505,2385,2385,2385,2385,61
|
|
20230927,150100,1557433020,2385,2375,2385,2375,3453
|
|
20230927,150000,1549227615,2380,2375,2380,2375,5103
|
|
20230927,145900,1537092475,2375,2380,2380,2375,6234
|
|
20230927,145800,1522279030,2385,2385,2385,2385,520
|
|
20230927,145700,1521038830,2385,2385,2385,2385,209
|
|
20230927,145600,1520540365,2380,2380,2380,2380,1560
|
|
20230927,145500,1516827565,2385,2385,2385,2385,6
|
|
20230927,145400,1516813255,2385,2380,2385,2380,2005
|
|
20230927,145300,1512041330,2380,2390,2390,2380,1464
|
|
20230927,145200,1508550240,2385,2385,2385,2385,63
|
|
20230927,145100,1508399985,2390,2390,2390,2390,0
|
|
20230927,145000,1508399985,2390,2390,2390,2390,1173
|
|
20230927,144900,1505596515,2390,2390,2390,2390,4100
|
|
20230927,144800,1495797515,2390,2390,2390,2390,0
|
|
20230927,144700,1495797515,2390,2390,2390,2390,120
|
|
20230927,144600,1495510715,2390,2385,2390,2385,2824
|
|
20230927,144500,1488765475,2385,2385,2385,2385,0
|
|
20230927,144400,1488765475,2385,2385,2385,2380,4895
|
|
20230927,144300,1477106230,2385,2385,2385,2385,122
|
|
20230927,144200,1476815260,2385,2385,2385,2385,90
|
|
20230927,144100,1476600610,2385,2385,2385,2385,513
|
|
20230927,144000,1475377105,2390,2390,2390,2390,10
|
|
20230927,143900,1475353205,2390,2385,2390,2385,13
|
|
20230927,143800,1475322145,2390,2390,2390,2390,547
|
|
20230927,143700,1474014815,2390,2390,2390,2385,48
|
|
20230927,143600,1473900100,2385,2375,2385,2375,34654
|
|
20230927,143500,1391389970,2370,2370,2370,2370,1
|
|
20230927,143400,1391387600,2375,2375,2375,2375,0
|
|
20230927,143300,1391387600,2375,2375,2375,2370,5
|
|
20230927,143200,1391375740,2370,2370,2370,2370,257
|
|
20230927,143100,1390766650,2370,2370,2370,2370,3493
|
|
20230927,143000,1382488240,2365,2365,2365,2365,0
|
|
20230927,142900,1382488240,2365,2365,2365,2365,800
|
|
20230927,142800,1380596240,2375,2365,2375,2365,6001
|
|
20230927,142700,1366403865,2365,2365,2365,2365,0
|
|
20230927,142600,1366403865,2365,2365,2365,2365,395
|
|
20230927,142500,1365469690,2365,2375,2375,2365,357
|
|
20230927,142400,1364623925,2375,2375,2375,2375,3
|
|
20230927,142300,1364616800,2375,2375,2375,2375,0
|
|
20230927,142200,1364616800,2375,2375,2375,2375,50
|
|
20230927,142100,1364498050,2375,2370,2375,2370,1027
|
|
20230927,142000,1362063795,2370,2370,2370,2370,123
|
|
20230927,141900,1361772285,2370,2370,2370,2370,0
|
|
20230927,141800,1361772285,2370,2370,2370,2370,0
|
|
20230927,141700,1361772285,2370,2370,2370,2370,0
|
|
20230927,141600,1361772285,2370,2370,2370,2370,0
|
|
20230927,141500,1361772285,2370,2370,2370,2370,0
|
|
20230927,141400,1361772285,2370,2365,2370,2365,2517
|
|
20230927,141300,1355809105,2365,2365,2365,2365,100
|
|
20230927,141200,1355572605,2365,2365,2365,2365,5350
|
|
20230927,141100,1342919855,2365,2365,2365,2365,0
|
|
20230927,141000,1342919855,2365,2365,2365,2365,0
|
|
20230927,140900,1342919855,2365,2365,2365,2365,0
|
|
20230927,140800,1342919855,2365,2365,2365,2365,0
|
|
20230927,140700,1342919855,2365,2365,2365,2365,65
|
|
20230927,140600,1342766130,2365,2365,2365,2365,1680
|
|
20230927,140500,1338792930,2365,2365,2365,2365,0
|
|
20230927,140400,1338792930,2365,2365,2365,2365,3
|
|
20230927,140300,1338785835,2365,2365,2365,2365,0
|
|
20230927,140200,1338785835,2365,2365,2365,2365,0
|
|
20230927,140100,1338785835,2365,2365,2365,2365,2000
|
|
20230927,140000,1334055835,2365,2365,2365,2365,1
|
|
20230927,135900,1334053470,2370,2370,2370,2370,0
|
|
20230927,135800,1334053470,2370,2370,2370,2370,1
|
|
20230927,135700,1334051100,2365,2365,2365,2365,1000
|
|
20230927,135600,1331686100,2370,2370,2370,2370,0
|
|
20230927,135500,1331686100,2370,2370,2370,2370,52
|
|
20230927,135400,1331562860,2375,2375,2375,2375,0
|
|
20230927,135300,1331562860,2375,2375,2375,2375,0
|
|
20230927,135200,1331562860,2375,2375,2375,2375,1
|
|
20230927,135100,1331560485,2375,2375,2375,2375,0
|
|
20230927,135000,1331560485,2375,2370,2375,2365,291
|
|
20230927,134900,1330871160,2360,2360,2360,2360,0
|
|
20230927,134800,1330871160,2360,2375,2375,2360,1417
|
|
20230927,134700,1327507240,2375,2360,2375,2360,24873
|
|
20230927,134600,1268544090,2360,2360,2360,2360,5982
|
|
20230927,134500,1254426570,2360,2360,2360,2360,100
|
|
20230927,134400,1254190570,2360,2360,2360,2360,0
|
|
20230927,134300,1254190570,2360,2360,2360,2360,3918
|
|
20230927,134200,1244944090,2365,2365,2365,2365,0
|
|
20230927,134100,1244944090,2365,2365,2365,2365,0
|
|
20230927,134000,1244944090,2365,2365,2365,2365,0
|
|
20230927,133900,1244944090,2365,2365,2365,2365,4
|
|
20230927,133800,1244934630,2360,2365,2365,2360,11001
|
|
20230927,133700,1218947125,2365,2365,2365,2365,4972
|
|
20230927,133600,1207188345,2365,2360,2365,2360,14
|
|
20230927,133500,1207155280,2365,2365,2365,2365,0
|
|
20230927,133400,1207155280,2365,2365,2365,2365,0
|
|
20230927,133300,1207155280,2365,2365,2365,2365,5
|
|
20230927,133200,1207143455,2365,2360,2365,2360,2625
|
|
20230927,133100,1200948450,2365,2365,2365,2365,1
|
|
20230927,133000,1200946085,2365,2365,2365,2365,0
|
|
20230927,132900,1200946085,2365,2365,2365,2365,209
|
|
20230927,132800,1200451800,2370,2370,2370,2370,0
|
|
20230927,132700,1200451800,2370,2370,2370,2370,5
|
|
20230927,132600,1200439950,2370,2370,2370,2370,0
|
|
20230927,132500,1200439950,2370,2370,2370,2370,1
|
|
20230927,132400,1200437580,2365,2365,2365,2365,0
|
|
20230927,132300,1200437580,2365,2365,2365,2365,903
|
|
20230927,132200,1198301985,2370,2370,2370,2370,65
|
|
20230927,132100,1198147935,2370,2370,2370,2370,100
|
|
20230927,132000,1197910935,2370,2370,2370,2370,1
|
|
20230927,131900,1197908565,2360,2360,2360,2360,100
|
|
20230927,131800,1197672565,2360,2365,2365,2360,102
|
|
20230927,131700,1197431345,2365,2365,2365,2365,1000
|
|
20230927,131600,1195066345,2365,2355,2365,2355,2
|
|
20230927,131500,1195061625,2355,2370,2370,2355,103
|
|
20230927,131400,1194818760,2370,2360,2370,2355,1001
|
|
20230927,131300,1192458055,2360,2360,2360,2360,500
|
|
20230927,131200,1191278055,2370,2370,2370,2370,1000
|
|
20230927,131100,1188908055,2370,2370,2370,2370,0
|
|
20230927,131000,1188908055,2370,2370,2370,2370,0
|
|
20230927,130900,1188908055,2370,2370,2370,2370,0
|
|
20230927,130800,1188908055,2370,2360,2370,2360,1266
|
|
20230927,130700,1185919595,2370,2365,2370,2365,700
|
|
20230927,130600,1184262365,2370,2370,2370,2370,0
|
|
20230927,130500,1184262365,2370,2370,2370,2370,0
|
|
20230927,130400,1184262365,2370,2370,2370,2370,2
|
|
20230927,130300,1184257625,2360,2360,2360,2360,0
|
|
20230927,130200,1184257625,2360,2360,2360,2360,7400
|
|
20230927,130100,1166793625,2360,2365,2365,2360,3106
|
|
20230927,130000,1159460260,2365,2365,2365,2365,11646
|
|
20230927,125900,1131917470,2365,2370,2370,2365,1556
|
|
20230927,125800,1128230930,2370,2370,2370,2370,2332
|
|
20230927,125700,1122704090,2370,2370,2370,2370,2903
|
|
20230927,125600,1115823980,2370,2370,2370,2370,0
|
|
20230927,125500,1115823980,2370,2370,2370,2370,200
|
|
20230927,125400,1115349980,2370,2370,2370,2370,656
|
|
20230927,125300,1113795260,2375,2375,2375,2375,200
|
|
20230927,125200,1113320260,2375,2375,2375,2375,100
|
|
20230927,125100,1113082760,2375,2375,2375,2375,0
|
|
20230927,125000,1113082760,2375,2375,2375,2375,0
|
|
20230927,124900,1113082760,2375,2375,2375,2375,0
|
|
20230927,124800,1113082760,2375,2375,2375,2375,78
|
|
20230927,124700,1112897510,2360,2365,2370,2360,15108
|
|
20230927,124600,1077219520,2370,2365,2370,2365,29
|
|
20230927,124500,1077150795,2365,2365,2365,2365,0
|
|
20230927,124400,1077150795,2365,2370,2370,2365,10103
|
|
20230927,124300,1053256685,2370,2370,2370,2370,50
|
|
20230927,124200,1053138185,2365,2365,2365,2365,2145
|
|
20230927,124100,1048065260,2370,2370,2370,2370,0
|
|
20230927,124000,1048065260,2370,2370,2370,2370,50
|
|
20230927,123900,1047946760,2365,2365,2365,2365,97
|
|
20230927,123800,1047717355,2370,2370,2370,2370,0
|
|
20230927,123700,1047717355,2370,2370,2370,2370,20
|
|
20230927,123600,1047669955,2370,2370,2370,2370,50
|
|
20230927,123500,1047551455,2375,2375,2375,2375,4
|
|
20230927,123400,1047541955,2370,2370,2370,2370,0
|
|
20230927,123300,1047541955,2370,2380,2380,2370,1725
|
|
20230927,123200,1043453695,2365,2370,2370,2365,6568
|
|
20230927,123100,1027896535,2370,2370,2370,2370,0
|
|
20230927,123000,1027896535,2370,2370,2370,2370,0
|
|
20230927,122900,1027896535,2370,2370,2370,2370,0
|
|
20230927,122800,1027896535,2370,2370,2370,2370,10
|
|
20230927,122700,1027872835,2370,2370,2370,2370,0
|
|
20230927,122600,1027872835,2370,2370,2370,2370,301
|
|
20230927,122500,1027159465,2370,2370,2370,2370,0
|
|
20230927,122400,1027159465,2370,2370,2370,2370,21
|
|
20230927,122300,1027109695,2370,2370,2370,2370,4
|
|
20230927,122200,1027100215,2370,2375,2375,2370,408
|
|
20230927,122100,1026132150,2380,2380,2380,2380,0
|
|
20230927,122000,1026132150,2380,2380,2380,2380,1
|
|
20230927,121900,1026129770,2380,2380,2380,2380,433
|
|
20230927,121800,1025099230,2370,2370,2370,2370,0
|
|
20230927,121700,1025099230,2370,2370,2370,2370,0
|
|
20230927,121600,1025099230,2370,2370,2370,2370,1
|
|
20230927,121500,1025096860,2370,2370,2370,2370,1
|
|
20230927,121400,1025094490,2375,2375,2375,2375,185
|
|
20230927,121300,1024655115,2375,2375,2375,2375,590
|
|
20230927,121200,1023253865,2380,2380,2380,2380,0
|
|
20230927,121100,1023253865,2380,2380,2380,2380,0
|
|
20230927,121000,1023253865,2380,2380,2380,2380,23
|
|
20230927,120900,1023199125,2380,2380,2380,2380,0
|
|
20230927,120800,1023199125,2380,2380,2380,2380,373
|
|
20230927,120700,1022311385,2380,2380,2380,2380,185
|
|
20230927,120600,1021871085,2385,2385,2385,2385,1
|
|
20230927,120500,1021868700,2385,2385,2385,2385,20
|
|
20230927,120400,1021821000,2385,2385,2385,2385,268
|
|
20230927,120300,1021181820,2385,2385,2385,2365,1154
|
|
20230927,120200,1018435215,2385,2385,2385,2370,392
|
|
20230927,120100,1017501495,2385,2375,2385,2375,60
|
|
20230927,120000,1017358825,2370,2370,2370,2370,1300
|
|
20230927,115900,1014277825,2380,2380,2380,2380,6
|
|
20230927,115800,1014263545,2375,2375,2375,2375,0
|
|
20230927,115700,1014263545,2375,2375,2375,2375,0
|
|
20230927,115600,1014263545,2375,2375,2375,2375,1064
|
|
20230927,115500,1011736545,2375,2375,2375,2375,39
|
|
20230927,115400,1011643920,2375,2375,2375,2375,70
|
|
20230927,115300,1011477670,2375,2375,2375,2375,0
|
|
20230927,115200,1011477670,2375,2375,2375,2375,0
|
|
20230927,115100,1011477670,2375,2375,2375,2375,0
|
|
20230927,115000,1011477670,2375,2375,2375,2375,20
|
|
20230927,114900,1011430170,2375,2380,2380,2375,532
|
|
20230927,114800,1010165670,2380,2380,2380,2380,200
|
|
20230927,114700,1009689670,2380,2380,2380,2380,400
|
|
20230927,114600,1008737670,2385,2385,2385,2385,2
|
|
20230927,114500,1008732900,2380,2380,2380,2380,2965
|
|
20230927,114400,1001676200,2380,2380,2380,2380,442
|
|
20230927,114300,1000624240,2375,2375,2375,2375,254
|
|
20230927,114200,1000020990,2375,2375,2375,2375,219
|
|
20230927,114100,999500865,2375,2380,2380,2375,397
|
|
20230927,114000,998557485,2375,2375,2375,2375,0
|
|
20230927,113900,998557485,2375,2375,2375,2375,0
|
|
20230927,113800,998557485,2375,2375,2375,2370,1017
|
|
20230927,113700,996142115,2370,2370,2370,2370,0
|
|
20230927,113600,996142115,2370,2370,2370,2370,1
|
|
20230927,113500,996139745,2370,2370,2370,2370,200
|
|
20230927,113400,995665745,2370,2370,2370,2370,1668
|
|
20230927,113300,991712585,2360,2360,2360,2360,1
|
|
20230927,113200,991710225,2360,2365,2365,2360,417
|
|
20230927,113100,990724500,2365,2365,2365,2365,0
|
|
20230927,113000,990724500,2365,2365,2365,2365,2
|
|
20230927,112900,990719770,2365,2365,2365,2365,14
|
|
20230927,112800,990686660,2365,2365,2365,2365,0
|
|
20230927,112700,990686660,2365,2365,2365,2365,1
|
|
20230927,112600,990684295,2365,2365,2365,2365,0
|
|
20230927,112500,990684295,2365,2360,2365,2360,52
|
|
20230927,112400,990561525,2365,2365,2365,2365,0
|
|
20230927,112300,990561525,2365,2365,2365,2365,0
|
|
20230927,112200,990561525,2365,2365,2365,2365,2366
|
|
20230927,112100,984965935,2365,2365,2365,2365,0
|
|
20230927,112000,984965935,2365,2365,2365,2365,0
|
|
20230927,111900,984965935,2365,2365,2365,2365,500
|
|
20230927,111800,983783435,2365,2365,2365,2365,1006
|
|
20230927,111700,981404245,2360,2360,2360,2360,689
|
|
20230927,111600,979778205,2360,2360,2360,2360,0
|
|
20230927,111500,979778205,2360,2360,2360,2360,30
|
|
20230927,111400,979707405,2365,2365,2365,2365,0
|
|
20230927,111300,979707405,2365,2365,2365,2365,0
|
|
20230927,111200,979707405,2365,2365,2365,2365,2544
|
|
20230927,111100,973690845,2365,2365,2365,2365,0
|
|
20230927,111000,973690845,2365,2365,2365,2365,497
|
|
20230927,110900,972515440,2370,2365,2370,2365,140
|
|
20230927,110800,972183645,2370,2370,2370,2370,1500
|
|
20230927,110700,968628645,2370,2370,2370,2370,0
|
|
20230927,110600,968628645,2370,2370,2370,2370,0
|
|
20230927,110500,968628645,2370,2360,2370,2360,41
|
|
20230927,110400,968531835,2360,2365,2365,2360,90
|
|
20230927,110300,968319335,2360,2360,2360,2360,0
|
|
20230927,110200,968319335,2360,2360,2360,2360,1010
|
|
20230927,110100,965935735,2360,2360,2360,2360,1000
|
|
20230927,110000,963575735,2370,2370,2370,2370,3
|
|
20230927,105900,963568625,2370,2370,2370,2370,0
|
|
20230927,105800,963568625,2370,2370,2370,2370,10
|
|
20230927,105700,963544925,2370,2370,2370,2370,0
|
|
20230927,105600,963544925,2370,2370,2370,2370,0
|
|
20230927,105500,963544925,2370,2370,2370,2370,0
|
|
20230927,105400,963544925,2370,2370,2370,2370,102
|
|
20230927,105300,963303185,2370,2370,2370,2370,693
|
|
20230927,105200,961660775,2360,2360,2360,2360,1301
|
|
20230927,105100,958590415,2360,2360,2360,2360,1400
|
|
20230927,105000,955286415,2360,2360,2360,2360,1679
|
|
20230927,104900,951323975,2360,2360,2360,2360,0
|
|
20230927,104800,951323975,2360,2360,2360,2360,4264
|
|
20230927,104700,941260935,2360,2360,2360,2360,2001
|
|
20230927,104600,936538575,2365,2365,2365,2365,0
|
|
20230927,104500,936538575,2365,2365,2365,2365,0
|
|
20230927,104400,936538575,2365,2365,2365,2365,1612
|
|
20230927,104300,932726195,2360,2360,2360,2360,0
|
|
20230927,104200,932726195,2360,2360,2360,2360,0
|
|
20230927,104100,932726195,2360,2360,2360,2360,1
|
|
20230927,104000,932723835,2370,2370,2370,2370,0
|
|
20230927,103900,932723835,2370,2370,2370,2370,0
|
|
20230927,103800,932723835,2370,2365,2370,2365,9815
|
|
20230927,103700,909511350,2365,2365,2365,2365,257
|
|
20230927,103600,908903545,2365,2365,2365,2365,544
|
|
20230927,103500,907616985,2365,2365,2365,2365,2391
|
|
20230927,103400,901962270,2365,2365,2365,2365,564
|
|
20230927,103300,900628410,2365,2365,2365,2365,6
|
|
20230927,103200,900614220,2365,2365,2365,2365,0
|
|
20230927,103100,900614220,2365,2360,2365,2360,28
|
|
20230927,103000,900548130,2365,2370,2370,2365,6854
|
|
20230927,102900,884338370,2370,2370,2370,2370,0
|
|
20230927,102800,884338370,2370,2370,2370,2370,260
|
|
20230927,102700,883722170,2370,2370,2370,2370,1
|
|
20230927,102600,883719800,2365,2365,2365,2365,1000
|
|
20230927,102500,881354800,2365,2365,2365,2365,8
|
|
20230927,102400,881335880,2365,2365,2365,2365,2674
|
|
20230927,102300,875011870,2365,2365,2365,2365,1458
|
|
20230927,102200,871563700,2365,2360,2365,2360,1402
|
|
20230927,102100,868254975,2360,2360,2360,2360,2844
|
|
20230927,102000,861543135,2360,2360,2360,2360,2705
|
|
20230927,101900,855159335,2360,2360,2365,2360,620
|
|
20230927,101800,853693135,2365,2365,2365,2365,102
|
|
20230927,101700,853451905,2365,2365,2365,2365,0
|
|
20230927,101600,853451905,2365,2365,2365,2365,1383
|
|
20230927,101500,850181110,2360,2360,2360,2360,0
|
|
20230927,101400,850181110,2360,2360,2360,2360,3401
|
|
20230927,101300,842154750,2360,2360,2365,2360,1815
|
|
20230927,101200,837866350,2360,2360,2360,2360,102
|
|
20230927,101100,837625630,2365,2365,2365,2365,0
|
|
20230927,101000,837625630,2365,2365,2365,2365,963
|
|
20230927,100900,835348135,2360,2360,2360,2360,0
|
|
20230927,100800,835348135,2360,2360,2360,2360,1703
|
|
20230927,100700,831329055,2360,2365,2365,2360,1028
|
|
20230927,100600,828898780,2370,2365,2370,2365,67
|
|
20230927,100500,828740275,2365,2365,2370,2365,1531
|
|
20230927,100400,825114460,2365,2365,2365,2365,1283
|
|
20230927,100300,822080165,2365,2365,2365,2365,9941
|
|
20230927,100200,798569700,2365,2365,2365,2365,4018
|
|
20230927,100100,789067130,2365,2365,2365,2365,162
|
|
20230927,100000,788684000,2365,2370,2370,2365,297
|
|
20230927,095900,787980345,2370,2370,2370,2370,143
|
|
20230927,095800,787641435,2370,2370,2370,2370,5
|
|
20230927,095700,787629585,2370,2370,2370,2365,210
|
|
20230927,095600,787132885,2365,2365,2365,2365,672
|
|
20230927,095500,785543605,2365,2370,2370,2365,274
|
|
20230927,095400,784895285,2370,2370,2370,2370,380
|
|
20230927,095300,783994685,2360,2360,2360,2360,0
|
|
20230927,095200,783994685,2360,2360,2360,2360,3
|
|
20230927,095100,783987605,2360,2370,2370,2360,11150
|
|
20230927,095000,757582640,2375,2375,2375,2375,0
|
|
20230927,094900,757582640,2375,2385,2385,2375,1022
|
|
20230927,094800,755155340,2385,2385,2385,2385,41
|
|
20230927,094700,755057555,2380,2380,2380,2380,500
|
|
20230927,094600,753867555,2380,2380,2380,2380,0
|
|
20230927,094500,753867555,2380,2380,2380,2380,2383
|
|
20230927,094400,748196015,2375,2375,2375,2375,487
|
|
20230927,094300,747039390,2370,2375,2375,2370,2076
|
|
20230927,094200,742109260,2375,2375,2375,2375,1086
|
|
20230927,094100,739530010,2380,2385,2385,2380,3270
|
|
20230927,094000,731746110,2385,2385,2385,2385,1001
|
|
20230927,093900,729358725,2385,2385,2390,2385,3656
|
|
20230927,093800,720626355,2390,2390,2390,2390,1541
|
|
20230927,093700,716943365,2390,2390,2395,2380,4980
|
|
20230927,093600,705041375,2380,2375,2380,2375,4328
|
|
20230927,093500,694754135,2370,2370,2370,2365,1610
|
|
20230927,093400,690941385,2365,2365,2365,2365,605
|
|
20230927,093300,689510560,2370,2375,2375,2370,1483
|
|
20230927,093200,685995015,2375,2370,2375,2370,493
|
|
20230927,093100,684826080,2370,2370,2370,2370,522
|
|
20230927,093000,683588940,2370,2370,2370,2370,855
|
|
20230927,092900,681562590,2370,2375,2375,2370,489
|
|
20230927,092800,680401260,2375,2360,2375,2360,794
|
|
20230927,092700,678519485,2370,2360,2370,2355,8798
|
|
20230927,092600,657771275,2360,2370,2375,2350,18568
|
|
20230927,092500,613819100,2370,2385,2385,2370,17736
|
|
20230927,092400,571617835,2390,2390,2390,2390,4953
|
|
20230927,092300,559780165,2395,2395,2400,2390,6683
|
|
20230927,092200,543770370,2390,2395,2395,2390,2968
|
|
20230927,092100,536674095,2395,2375,2395,2375,4254
|
|
20230927,092000,526521890,2370,2385,2390,2370,13033
|
|
20230927,091900,495511165,2390,2385,2390,2380,3126
|
|
20230927,091800,488050235,2385,2395,2400,2380,8177
|
|
20230927,091700,468505510,2405,2400,2405,2390,13737
|
|
20230927,091600,435550685,2395,2395,2400,2395,2583
|
|
20230927,091500,429359360,2395,2400,2400,2390,3341
|
|
20230927,091400,421361165,2400,2390,2400,2390,9783
|
|
20230927,091300,397966180,2395,2375,2395,2375,17280
|
|
20230927,091200,356692080,2370,2365,2370,2360,993
|
|
20230927,091100,354341745,2365,2370,2370,2365,7371
|
|
20230927,091000,336888180,2375,2370,2375,2365,2090
|
|
20230927,090900,331931335,2375,2350,2375,2350,9925
|
|
20230927,090800,308569825,2350,2350,2350,2335,1869
|
|
20230927,090700,304189300,2345,2325,2345,2325,8981
|
|
20230927,090600,283210640,2325,2320,2325,2320,1148
|
|
20230927,090500,280547220,2320,2340,2350,2315,25416
|
|
20230927,090400,221499945,2335,2335,2350,2325,5568
|
|
20230927,090300,208450945,2325,2310,2330,2310,6612
|
|
20230927,090200,193132265,2335,2335,2335,2295,55034
|
|
20230927,090100,65738860,2345,2345,2350,2315,10934
|
|
20230927,090000,40338330,2355,2330,2355,2315,17294
|