575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,183100,1913511045,3780,3780,3780,3780,0
|
|
20230911,183000,1913511045,3780,3780,3780,3780,0
|
|
20230911,182900,1913511045,3780,3780,3780,3780,0
|
|
20230911,182800,1913511045,3780,3780,3780,3780,0
|
|
20230911,182700,1913511045,3780,3780,3780,3780,0
|
|
20230911,182600,1913511045,3780,3780,3780,3780,0
|
|
20230911,182500,1913511045,3780,3780,3780,3780,0
|
|
20230911,182400,1913511045,3780,3780,3780,3780,0
|
|
20230911,182300,1913511045,3780,3780,3780,3780,0
|
|
20230911,182200,1913511045,3780,3780,3780,3780,0
|
|
20230911,182100,1913511045,3780,3780,3780,3780,0
|
|
20230911,182000,1913511045,3780,3780,3780,3780,0
|
|
20230911,181900,1913511045,3780,3780,3780,3780,0
|
|
20230911,181800,1913511045,3780,3780,3780,3780,0
|
|
20230911,181700,1913511045,3780,3780,3780,3780,0
|
|
20230911,181600,1913511045,3780,3780,3780,3780,0
|
|
20230911,181500,1913511045,3780,3780,3780,3780,0
|
|
20230911,181400,1913511045,3780,3780,3780,3780,0
|
|
20230911,181300,1913511045,3780,3780,3780,3780,0
|
|
20230911,181200,1913511045,3780,3780,3780,3780,0
|
|
20230911,181100,1913511045,3780,3780,3780,3780,0
|
|
20230911,181000,1913511045,3780,3780,3780,3780,0
|
|
20230911,180900,1913511045,3780,3780,3780,3780,0
|
|
20230911,180800,1913511045,3780,3780,3780,3780,0
|
|
20230911,180700,1913511045,3780,3780,3780,3780,0
|
|
20230911,180600,1913511045,3780,3780,3780,3780,0
|
|
20230911,180500,1913511045,3780,3780,3780,3780,0
|
|
20230911,180400,1913511045,3780,3780,3780,3780,0
|
|
20230911,180300,1913511045,3780,3780,3780,3780,0
|
|
20230911,180200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,180100,1913511045,3780,3780,3780,3780,0
|
|
20230911,180000,1913511045,3780,3780,3780,3780,0
|
|
20230911,175900,1913511045,3780,3780,3780,3780,0
|
|
20230911,175800,1913511045,3780,3780,3780,3780,0
|
|
20230911,175700,1913511045,3780,3780,3780,3780,0
|
|
20230911,175600,1913511045,3780,3780,3780,3780,0
|
|
20230911,175500,1913511045,3780,3780,3780,3780,0
|
|
20230911,175400,1913511045,3780,3780,3780,3780,0
|
|
20230911,175300,1913511045,3780,3780,3780,3780,0
|
|
20230911,175200,1913511045,3780,3780,3780,3780,0
|
|
20230911,175100,1913511045,3780,3780,3780,3780,0
|
|
20230911,175000,1913511045,3780,3780,3780,3780,0
|
|
20230911,174900,1913511045,3780,3780,3780,3780,0
|
|
20230911,174800,1913511045,3780,3780,3780,3780,0
|
|
20230911,174700,1913511045,3780,3780,3780,3780,0
|
|
20230911,174600,1913511045,3780,3780,3780,3780,0
|
|
20230911,174500,1913511045,3780,3780,3780,3780,0
|
|
20230911,174400,1913511045,3780,3780,3780,3780,0
|
|
20230911,174300,1913511045,3780,3780,3780,3780,0
|
|
20230911,174200,1913511045,3780,3780,3780,3780,0
|
|
20230911,174100,1913511045,3780,3780,3780,3780,0
|
|
20230911,174000,1913511045,3780,3780,3780,3780,0
|
|
20230911,173900,1913511045,3780,3780,3780,3780,0
|
|
20230911,173800,1913511045,3780,3780,3780,3780,0
|
|
20230911,173700,1913511045,3780,3780,3780,3780,0
|
|
20230911,173600,1913511045,3780,3780,3780,3780,0
|
|
20230911,173500,1913511045,3780,3780,3780,3780,0
|
|
20230911,173400,1913511045,3780,3780,3780,3780,0
|
|
20230911,173300,1913511045,3780,3780,3780,3780,0
|
|
20230911,173200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,173100,1913511045,3780,3780,3780,3780,0
|
|
20230911,173000,1913511045,3780,3780,3780,3780,0
|
|
20230911,172900,1913511045,3780,3780,3780,3780,0
|
|
20230911,172800,1913511045,3780,3780,3780,3780,0
|
|
20230911,172700,1913511045,3780,3780,3780,3780,0
|
|
20230911,172600,1913511045,3780,3780,3780,3780,0
|
|
20230911,172500,1913511045,3780,3780,3780,3780,0
|
|
20230911,172400,1913511045,3780,3780,3780,3780,0
|
|
20230911,172300,1913511045,3780,3780,3780,3780,0
|
|
20230911,172200,1913511045,3780,3780,3780,3780,0
|
|
20230911,172100,1913511045,3780,3780,3780,3780,0
|
|
20230911,172000,1913511045,3780,3780,3780,3780,0
|
|
20230911,171900,1913511045,3780,3780,3780,3780,0
|
|
20230911,171800,1913511045,3780,3780,3780,3780,0
|
|
20230911,171700,1913511045,3780,3780,3780,3780,0
|
|
20230911,171600,1913511045,3780,3780,3780,3780,0
|
|
20230911,171500,1913511045,3780,3780,3780,3780,0
|
|
20230911,171400,1913511045,3780,3780,3780,3780,0
|
|
20230911,171300,1913511045,3780,3780,3780,3780,0
|
|
20230911,171200,1913511045,3780,3780,3780,3780,0
|
|
20230911,171100,1913511045,3780,3780,3780,3780,0
|
|
20230911,171000,1913511045,3780,3780,3780,3780,0
|
|
20230911,170900,1913511045,3780,3780,3780,3780,0
|
|
20230911,170800,1913511045,3780,3780,3780,3780,0
|
|
20230911,170700,1913511045,3780,3780,3780,3780,0
|
|
20230911,170600,1913511045,3780,3780,3780,3780,0
|
|
20230911,170500,1913511045,3780,3780,3780,3780,0
|
|
20230911,170400,1913511045,3780,3780,3780,3780,0
|
|
20230911,170300,1913511045,3780,3780,3780,3780,0
|
|
20230911,170200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,170100,1913511045,3780,3780,3780,3780,0
|
|
20230911,170000,1913511045,3780,3780,3780,3780,0
|
|
20230911,165900,1913511045,3780,3780,3780,3780,0
|
|
20230911,165800,1913511045,3780,3780,3780,3780,0
|
|
20230911,165700,1913511045,3780,3780,3780,3780,0
|
|
20230911,165600,1913511045,3780,3780,3780,3780,0
|
|
20230911,165500,1913511045,3780,3780,3780,3780,0
|
|
20230911,165400,1913511045,3780,3780,3780,3780,0
|
|
20230911,165300,1913511045,3780,3780,3780,3780,0
|
|
20230911,165200,1913511045,3780,3780,3780,3780,0
|
|
20230911,165100,1913511045,3780,3780,3780,3780,0
|
|
20230911,165000,1913511045,3780,3780,3780,3780,0
|
|
20230911,164900,1913511045,3780,3780,3780,3780,0
|
|
20230911,164800,1913511045,3780,3780,3780,3780,0
|
|
20230911,164700,1913511045,3780,3780,3780,3780,0
|
|
20230911,164600,1913511045,3780,3780,3780,3780,0
|
|
20230911,164500,1913511045,3780,3780,3780,3780,0
|
|
20230911,164400,1913511045,3780,3780,3780,3780,0
|
|
20230911,164300,1913511045,3780,3780,3780,3780,0
|
|
20230911,164200,1913511045,3780,3780,3780,3780,0
|
|
20230911,164100,1913511045,3780,3780,3780,3780,0
|
|
20230911,164000,1913511045,3780,3780,3780,3780,0
|
|
20230911,163900,1913511045,3780,3780,3780,3780,0
|
|
20230911,163800,1913511045,3780,3780,3780,3780,0
|
|
20230911,163700,1913511045,3780,3780,3780,3780,0
|
|
20230911,163600,1913511045,3780,3780,3780,3780,0
|
|
20230911,163500,1913511045,3780,3780,3780,3780,0
|
|
20230911,163400,1913511045,3780,3780,3780,3780,0
|
|
20230911,163300,1913511045,3780,3780,3780,3780,0
|
|
20230911,163200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,163100,1913511045,3780,3780,3780,3780,0
|
|
20230911,163000,1913511045,3780,3780,3780,3780,0
|
|
20230911,162900,1913511045,3780,3780,3780,3780,0
|
|
20230911,162800,1913511045,3780,3780,3780,3780,0
|
|
20230911,162700,1913511045,3780,3780,3780,3780,0
|
|
20230911,162600,1913511045,3780,3780,3780,3780,0
|
|
20230911,162500,1913511045,3780,3780,3780,3780,0
|
|
20230911,162400,1913511045,3780,3780,3780,3780,0
|
|
20230911,162300,1913511045,3780,3780,3780,3780,0
|
|
20230911,162200,1913511045,3780,3780,3780,3780,0
|
|
20230911,162100,1913511045,3780,3780,3780,3780,0
|
|
20230911,162000,1913511045,3780,3780,3780,3780,0
|
|
20230911,161900,1913511045,3780,3780,3780,3780,0
|
|
20230911,161800,1913511045,3780,3780,3780,3780,0
|
|
20230911,161700,1913511045,3780,3780,3780,3780,0
|
|
20230911,161600,1913511045,3780,3780,3780,3780,0
|
|
20230911,161500,1913511045,3780,3780,3780,3780,0
|
|
20230911,161400,1913511045,3780,3780,3780,3780,0
|
|
20230911,161300,1913511045,3780,3780,3780,3780,0
|
|
20230911,161200,1913511045,3780,3780,3780,3780,0
|
|
20230911,161100,1913511045,3780,3780,3780,3780,0
|
|
20230911,161000,1913511045,3780,3780,3780,3780,0
|
|
20230911,160900,1913511045,3780,3780,3780,3780,0
|
|
20230911,160800,1913511045,3780,3780,3780,3780,0
|
|
20230911,160700,1913511045,3780,3780,3780,3780,0
|
|
20230911,160600,1913511045,3780,3780,3780,3780,0
|
|
20230911,160500,1913511045,3780,3780,3780,3780,0
|
|
20230911,160400,1913511045,3780,3780,3780,3780,0
|
|
20230911,160300,1913511045,3780,3780,3780,3780,0
|
|
20230911,160200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,160100,1913511045,3780,3780,3780,3780,0
|
|
20230911,160000,1913511045,3780,3780,3780,3780,0
|
|
20230911,155900,1913511045,3780,3780,3780,3780,0
|
|
20230911,155800,1913511045,3780,3780,3780,3780,0
|
|
20230911,155700,1913511045,3780,3780,3780,3780,0
|
|
20230911,155600,1913511045,3780,3780,3780,3780,0
|
|
20230911,155500,1913511045,3780,3780,3780,3780,0
|
|
20230911,155400,1913511045,3780,3780,3780,3780,0
|
|
20230911,155300,1913511045,3780,3780,3780,3780,0
|
|
20230911,155200,1913511045,3780,3780,3780,3780,0
|
|
20230911,155100,1913511045,3780,3780,3780,3780,0
|
|
20230911,155000,1913511045,3780,3780,3780,3780,0
|
|
20230911,154900,1913511045,3780,3780,3780,3780,0
|
|
20230911,154800,1913511045,3780,3780,3780,3780,0
|
|
20230911,154700,1913511045,3780,3780,3780,3780,0
|
|
20230911,154600,1913511045,3780,3780,3780,3780,0
|
|
20230911,154500,1913511045,3780,3780,3780,3780,0
|
|
20230911,154400,1913511045,3780,3780,3780,3780,0
|
|
20230911,154300,1913511045,3780,3780,3780,3780,0
|
|
20230911,154200,1913511045,3780,3780,3780,3780,0
|
|
20230911,154100,1913511045,3780,3780,3780,3780,0
|
|
20230911,154000,1913511045,3780,3780,3780,3780,0
|
|
20230911,153900,1913511045,3780,3780,3780,3780,0
|
|
20230911,153800,1913511045,3780,3780,3780,3780,0
|
|
20230911,153700,1913511045,3780,3780,3780,3780,0
|
|
20230911,153600,1913511045,3780,3780,3780,3780,0
|
|
20230911,153500,1913511045,3780,3780,3780,3780,0
|
|
20230911,153400,1913511045,3780,3780,3780,3780,0
|
|
20230911,153300,1913511045,3780,3780,3780,3780,0
|
|
20230911,153200,1913511045,3780,3780,3780,3780,2418
|
|
20230911,153100,1913511045,3780,3780,3780,3780,0
|
|
20230911,153000,1913511045,3780,3780,3780,3780,2418
|
|
20230911,152900,1904371005,3760,3760,3760,3760,0
|
|
20230911,152800,1904371005,3760,3760,3760,3760,0
|
|
20230911,152700,1904371005,3760,3760,3760,3760,0
|
|
20230911,152600,1904371005,3760,3760,3760,3760,0
|
|
20230911,152500,1904371005,3760,3760,3760,3760,0
|
|
20230911,152400,1904371005,3760,3760,3760,3760,0
|
|
20230911,152300,1904371005,3760,3760,3760,3760,0
|
|
20230911,152200,1904371005,3760,3760,3760,3760,0
|
|
20230911,152100,1904371005,3760,3760,3760,3760,0
|
|
20230911,152000,1904371005,3760,3760,3760,3760,0
|
|
20230911,151900,1904371005,3760,3770,3770,3760,56
|
|
20230911,151800,1904160395,3775,3775,3775,3775,1
|
|
20230911,151700,1904156620,3770,3775,3775,3770,443
|
|
20230911,151600,1902486505,3770,3775,3775,3770,273
|
|
20230911,151500,1901457215,3775,3760,3775,3760,309
|
|
20230911,151400,1900295360,3775,3775,3775,3775,2
|
|
20230911,151300,1900287810,3760,3780,3780,3760,882
|
|
20230911,151200,1896968930,3775,3775,3775,3775,82
|
|
20230911,151100,1896659380,3785,3785,3785,3785,19
|
|
20230911,151000,1896587465,3780,3780,3780,3780,761
|
|
20230911,150900,1893710885,3785,3785,3785,3785,3
|
|
20230911,150800,1893699530,3780,3780,3780,3780,809
|
|
20230911,150700,1890641510,3780,3780,3780,3780,86
|
|
20230911,150600,1890316430,3785,3785,3785,3785,0
|
|
20230911,150500,1890316430,3785,3785,3785,3785,0
|
|
20230911,150400,1890316430,3785,3780,3785,3780,901
|
|
20230911,150300,1886910645,3780,3780,3780,3780,1
|
|
20230911,150200,1886906865,3780,3780,3780,3780,0
|
|
20230911,150100,1886906865,3780,3780,3780,3780,0
|
|
20230911,150000,1886906865,3780,3780,3780,3780,0
|
|
20230911,145900,1886906865,3780,3780,3780,3780,0
|
|
20230911,145800,1886906865,3780,3785,3785,3780,161
|
|
20230911,145700,1886297780,3785,3785,3785,3785,1
|
|
20230911,145600,1886293995,3785,3785,3785,3785,2
|
|
20230911,145500,1886286425,3785,3780,3785,3780,11
|
|
20230911,145400,1886244840,3785,3785,3785,3785,2
|
|
20230911,145300,1886237270,3785,3785,3785,3785,1
|
|
20230911,145200,1886233485,3785,3785,3785,3785,0
|
|
20230911,145100,1886233485,3785,3780,3785,3780,2
|
|
20230911,145000,1886225920,3780,3780,3780,3780,0
|
|
20230911,144900,1886225920,3780,3780,3780,3780,27
|
|
20230911,144800,1886123860,3790,3790,3790,3790,0
|
|
20230911,144700,1886123860,3790,3790,3790,3790,101
|
|
20230911,144600,1885741070,3780,3780,3780,3780,500
|
|
20230911,144500,1883851070,3780,3780,3780,3780,100
|
|
20230911,144400,1883473070,3785,3785,3785,3785,51
|
|
20230911,144300,1883280035,3790,3790,3790,3790,0
|
|
20230911,144200,1883280035,3790,3790,3790,3790,0
|
|
20230911,144100,1883280035,3790,3785,3790,3785,166
|
|
20230911,144000,1882651365,3795,3795,3795,3795,7
|
|
20230911,143900,1882624800,3795,3760,3795,3760,11673
|
|
20230911,143800,1838565245,3760,3760,3760,3760,1
|
|
20230911,143700,1838561485,3750,3755,3755,3750,2530
|
|
20230911,143600,1829072475,3755,3755,3755,3755,0
|
|
20230911,143500,1829072475,3755,3755,3755,3755,0
|
|
20230911,143400,1829072475,3755,3755,3755,3755,1
|
|
20230911,143300,1829068720,3760,3760,3760,3760,0
|
|
20230911,143200,1829068720,3760,3760,3760,3760,0
|
|
20230911,143100,1829068720,3760,3755,3760,3755,366
|
|
20230911,143000,1827693310,3760,3760,3760,3760,50
|
|
20230911,142900,1827505310,3760,3760,3760,3760,1
|
|
20230911,142800,1827501550,3755,3755,3755,3755,0
|
|
20230911,142700,1827501550,3755,3755,3755,3755,1
|
|
20230911,142600,1827497795,3760,3760,3760,3760,0
|
|
20230911,142500,1827497795,3760,3760,3760,3760,0
|
|
20230911,142400,1827497795,3760,3760,3760,3760,1
|
|
20230911,142300,1827494035,3755,3760,3760,3750,4195
|
|
20230911,142200,1811750235,3760,3760,3765,3760,296
|
|
20230911,142100,1810637270,3760,3765,3770,3760,547
|
|
20230911,142000,1808580030,3765,3765,3770,3765,704
|
|
20230911,141900,1805928435,3760,3760,3760,3760,0
|
|
20230911,141800,1805928435,3760,3760,3760,3760,447
|
|
20230911,141700,1804247715,3765,3765,3765,3765,0
|
|
20230911,141600,1804247715,3765,3765,3765,3765,0
|
|
20230911,141500,1804247715,3765,3765,3765,3765,1
|
|
20230911,141400,1804243950,3770,3770,3770,3770,0
|
|
20230911,141300,1804243950,3770,3770,3770,3770,0
|
|
20230911,141200,1804243950,3770,3770,3770,3770,0
|
|
20230911,141100,1804243950,3770,3770,3770,3770,0
|
|
20230911,141000,1804243950,3770,3770,3770,3770,0
|
|
20230911,140900,1804243950,3770,3760,3770,3755,1295
|
|
20230911,140800,1799370555,3765,3760,3765,3750,5394
|
|
20230911,140700,1779119845,3760,3760,3760,3760,119
|
|
20230911,140600,1778672405,3760,3760,3760,3760,0
|
|
20230911,140500,1778672405,3760,3760,3760,3760,1
|
|
20230911,140400,1778668645,3770,3770,3770,3770,0
|
|
20230911,140300,1778668645,3770,3770,3770,3770,1
|
|
20230911,140200,1778664875,3765,3765,3765,3765,0
|
|
20230911,140100,1778664875,3765,3765,3765,3765,1
|
|
20230911,140000,1778661110,3760,3760,3765,3755,547
|
|
20230911,135900,1776603395,3765,3765,3765,3765,0
|
|
20230911,135800,1776603395,3765,3765,3765,3765,1
|
|
20230911,135700,1776599630,3755,3755,3755,3755,3
|
|
20230911,135600,1776588365,3765,3765,3765,3765,1
|
|
20230911,135500,1776584600,3760,3760,3760,3760,1225
|
|
20230911,135400,1771978600,3745,3745,3745,3745,0
|
|
20230911,135300,1771978600,3745,3745,3745,3745,0
|
|
20230911,135200,1771978600,3745,3745,3745,3745,0
|
|
20230911,135100,1771978600,3745,3745,3745,3745,0
|
|
20230911,135000,1771978600,3745,3760,3760,3745,1789
|
|
20230911,134900,1765267880,3760,3760,3760,3760,20
|
|
20230911,134800,1765192680,3750,3760,3760,3750,2331
|
|
20230911,134700,1756437145,3760,3760,3760,3760,3
|
|
20230911,134600,1756425865,3760,3760,3760,3760,0
|
|
20230911,134500,1756425865,3760,3760,3760,3760,0
|
|
20230911,134400,1756425865,3760,3760,3760,3760,0
|
|
20230911,134300,1756425865,3760,3760,3760,3760,0
|
|
20230911,134200,1756425865,3760,3765,3765,3760,503
|
|
20230911,134100,1754532555,3765,3765,3765,3765,51
|
|
20230911,134000,1754340540,3765,3765,3765,3765,0
|
|
20230911,133900,1754340540,3765,3765,3765,3765,50
|
|
20230911,133800,1754152290,3765,3765,3765,3765,0
|
|
20230911,133700,1754152290,3765,3765,3765,3760,173
|
|
20230911,133600,1753501265,3765,3765,3765,3765,18
|
|
20230911,133500,1753433495,3765,3765,3765,3765,116
|
|
20230911,133400,1752996755,3765,3765,3765,3765,10
|
|
20230911,133300,1752959105,3765,3765,3765,3765,10
|
|
20230911,133200,1752921455,3770,3770,3770,3770,0
|
|
20230911,133100,1752921455,3770,3770,3770,3770,0
|
|
20230911,133000,1752921455,3770,3770,3770,3770,0
|
|
20230911,132900,1752921455,3770,3770,3770,3770,4
|
|
20230911,132800,1752906375,3765,3765,3765,3765,0
|
|
20230911,132700,1752906375,3765,3765,3770,3760,1302
|
|
20230911,132600,1748004410,3765,3765,3765,3765,10
|
|
20230911,132500,1747966760,3765,3765,3765,3765,1
|
|
20230911,132400,1747962995,3765,3765,3765,3765,205
|
|
20230911,132300,1747191170,3760,3760,3760,3760,0
|
|
20230911,132200,1747191170,3760,3760,3760,3760,914
|
|
20230911,132100,1743754530,3755,3755,3755,3755,0
|
|
20230911,132000,1743754530,3755,3755,3755,3755,0
|
|
20230911,131900,1743754530,3755,3755,3755,3755,0
|
|
20230911,131800,1743754530,3755,3755,3755,3755,0
|
|
20230911,131700,1743754530,3755,3755,3755,3755,696
|
|
20230911,131600,1741141050,3750,3755,3755,3745,491
|
|
20230911,131500,1739300630,3755,3755,3755,3755,1
|
|
20230911,131400,1739296875,3760,3760,3760,3760,0
|
|
20230911,131300,1739296875,3760,3760,3760,3760,0
|
|
20230911,131200,1739296875,3760,3760,3760,3760,0
|
|
20230911,131100,1739296875,3760,3760,3760,3750,1709
|
|
20230911,131000,1732878620,3760,3755,3760,3755,752
|
|
20230911,130900,1730051610,3745,3745,3745,3745,0
|
|
20230911,130800,1730051610,3745,3750,3755,3745,2266
|
|
20230911,130700,1721560870,3750,3750,3750,3750,0
|
|
20230911,130600,1721560870,3750,3750,3750,3750,0
|
|
20230911,130500,1721560870,3750,3750,3750,3750,0
|
|
20230911,130400,1721560870,3750,3750,3750,3750,0
|
|
20230911,130300,1721560870,3750,3755,3755,3750,196
|
|
20230911,130200,1720825725,3755,3755,3755,3755,0
|
|
20230911,130100,1720825725,3755,3755,3760,3755,475
|
|
20230911,130000,1719040185,3760,3760,3760,3760,0
|
|
20230911,125900,1719040185,3760,3760,3760,3760,0
|
|
20230911,125800,1719040185,3760,3760,3760,3760,41
|
|
20230911,125700,1718886025,3755,3755,3755,3755,0
|
|
20230911,125600,1718886025,3755,3755,3755,3755,10
|
|
20230911,125500,1718848475,3755,3750,3755,3750,183
|
|
20230911,125400,1718161325,3750,3760,3760,3750,103
|
|
20230911,125300,1717774685,3760,3760,3760,3760,1
|
|
20230911,125200,1717770925,3755,3755,3755,3755,1
|
|
20230911,125100,1717767170,3760,3760,3760,3760,0
|
|
20230911,125000,1717767170,3760,3760,3760,3760,0
|
|
20230911,124900,1717767170,3760,3760,3760,3760,0
|
|
20230911,124800,1717767170,3760,3760,3760,3760,0
|
|
20230911,124700,1717767170,3760,3760,3760,3760,0
|
|
20230911,124600,1717767170,3760,3760,3760,3760,0
|
|
20230911,124500,1717767170,3760,3760,3765,3750,5140
|
|
20230911,124400,1698437825,3765,3755,3765,3755,16
|
|
20230911,124300,1698377595,3755,3755,3755,3755,2637
|
|
20230911,124200,1688475660,3760,3760,3760,3760,101
|
|
20230911,124100,1688095900,3760,3760,3760,3760,200
|
|
20230911,124000,1687343900,3760,3760,3760,3760,0
|
|
20230911,123900,1687343900,3760,3760,3760,3760,20
|
|
20230911,123800,1687268700,3760,3760,3760,3760,10
|
|
20230911,123700,1687231100,3760,3760,3760,3760,0
|
|
20230911,123600,1687231100,3760,3760,3760,3760,1
|
|
20230911,123500,1687227340,3765,3765,3765,3765,0
|
|
20230911,123400,1687227340,3765,3765,3765,3765,0
|
|
20230911,123300,1687227340,3765,3765,3765,3765,0
|
|
20230911,123200,1687227340,3765,3755,3765,3755,13
|
|
20230911,123100,1687178515,3755,3760,3760,3755,4183
|
|
20230911,123000,1671454710,3760,3760,3760,3760,0
|
|
20230911,122900,1671454710,3760,3760,3760,3760,0
|
|
20230911,122800,1671454710,3760,3760,3760,3760,706
|
|
20230911,122700,1668800150,3765,3765,3765,3765,0
|
|
20230911,122600,1668800150,3765,3765,3765,3765,0
|
|
20230911,122500,1668800150,3765,3765,3765,3765,0
|
|
20230911,122400,1668800150,3765,3765,3765,3765,0
|
|
20230911,122300,1668800150,3765,3765,3765,3765,0
|
|
20230911,122200,1668800150,3765,3765,3765,3765,0
|
|
20230911,122100,1668800150,3765,3765,3765,3765,0
|
|
20230911,122000,1668800150,3765,3765,3765,3765,1
|
|
20230911,121900,1668796385,3760,3765,3765,3760,8343
|
|
20230911,121800,1637399925,3770,3770,3770,3770,474
|
|
20230911,121700,1635612945,3770,3770,3775,3770,179
|
|
20230911,121600,1634937965,3770,3770,3770,3770,0
|
|
20230911,121500,1634937965,3770,3770,3770,3770,0
|
|
20230911,121400,1634937965,3770,3770,3770,3770,0
|
|
20230911,121300,1634937965,3770,3775,3775,3770,2
|
|
20230911,121200,1634930420,3775,3775,3775,3775,67
|
|
20230911,121100,1634677495,3775,3775,3775,3775,0
|
|
20230911,121000,1634677495,3775,3775,3775,3775,5
|
|
20230911,120900,1634658620,3775,3775,3775,3775,0
|
|
20230911,120800,1634658620,3775,3775,3775,3775,17
|
|
20230911,120700,1634594445,3775,3775,3775,3775,1
|
|
20230911,120600,1634590670,3770,3770,3770,3770,603
|
|
20230911,120500,1632317360,3755,3755,3755,3755,0
|
|
20230911,120400,1632317360,3755,3755,3755,3755,0
|
|
20230911,120300,1632317360,3755,3755,3755,3755,0
|
|
20230911,120200,1632317360,3755,3755,3755,3755,0
|
|
20230911,120100,1632317360,3755,3765,3765,3755,447
|
|
20230911,120000,1630636130,3770,3770,3770,3770,0
|
|
20230911,115900,1630636130,3770,3770,3770,3770,0
|
|
20230911,115800,1630636130,3770,3770,3770,3770,1
|
|
20230911,115700,1630632360,3775,3775,3775,3775,0
|
|
20230911,115600,1630632360,3775,3765,3790,3760,4000
|
|
20230911,115500,1615525245,3765,3765,3765,3765,4
|
|
20230911,115400,1615510185,3765,3765,3765,3765,25
|
|
20230911,115300,1615416060,3765,3765,3765,3755,1974
|
|
20230911,115200,1607985350,3750,3750,3750,3750,0
|
|
20230911,115100,1607985350,3750,3765,3765,3750,1743
|
|
20230911,115000,1601441330,3770,3770,3770,3770,203
|
|
20230911,114900,1600676020,3770,3780,3780,3770,4565
|
|
20230911,114800,1583433095,3775,3775,3775,3775,0
|
|
20230911,114700,1583433095,3775,3775,3775,3775,0
|
|
20230911,114600,1583433095,3775,3790,3790,3775,2321
|
|
20230911,114500,1574640525,3780,3790,3790,3780,350
|
|
20230911,114400,1573314635,3775,3775,3790,3775,3765
|
|
20230911,114300,1559064270,3770,3770,3780,3760,4126
|
|
20230911,114200,1543505160,3765,3755,3765,3755,766
|
|
20230911,114100,1540625100,3750,3765,3765,3750,3379
|
|
20230911,114000,1527928325,3765,3765,3765,3765,1
|
|
20230911,113900,1527924560,3750,3750,3750,3750,0
|
|
20230911,113800,1527924560,3750,3750,3750,3750,0
|
|
20230911,113700,1527924560,3750,3760,3760,3750,320
|
|
20230911,113600,1526721860,3760,3760,3760,3760,0
|
|
20230911,113500,1526721860,3760,3760,3760,3760,3
|
|
20230911,113400,1526710580,3750,3750,3750,3750,13
|
|
20230911,113300,1526661830,3760,3760,3760,3760,84
|
|
20230911,113200,1526345990,3760,3760,3760,3760,33
|
|
20230911,113100,1526221910,3760,3755,3760,3755,145
|
|
20230911,113000,1525677215,3755,3760,3760,3755,168
|
|
20230911,112900,1525045855,3765,3770,3770,3765,249
|
|
20230911,112800,1524107870,3770,3755,3770,3750,1307
|
|
20230911,112700,1519191200,3750,3750,3755,3750,3759
|
|
20230911,112600,1505094440,3750,3750,3750,3750,104
|
|
20230911,112500,1504704440,3750,3750,3750,3750,128
|
|
20230911,112400,1504224440,3750,3750,3750,3750,0
|
|
20230911,112300,1504224440,3750,3750,3750,3750,100
|
|
20230911,112200,1503849440,3750,3755,3755,3750,184
|
|
20230911,112100,1503159070,3760,3760,3760,3760,74
|
|
20230911,112000,1502880830,3770,3785,3785,3770,136
|
|
20230911,111900,1502367155,3770,3770,3780,3750,5126
|
|
20230911,111800,1483054380,3770,3765,3770,3750,1394
|
|
20230911,111700,1477812275,3765,3765,3765,3755,3769
|
|
20230911,111600,1463624390,3765,3750,3765,3740,3359
|
|
20230911,111500,1451022920,3750,3745,3760,3730,2774
|
|
20230911,111400,1440639320,3745,3745,3745,3745,1
|
|
20230911,111300,1440635575,3735,3730,3735,3730,1329
|
|
20230911,111200,1435675625,3725,3730,3730,3725,576
|
|
20230911,111100,1433527665,3730,3735,3735,3730,400
|
|
20230911,111000,1432034365,3720,3735,3735,3720,1136
|
|
20230911,110900,1427792765,3720,3715,3730,3705,10801
|
|
20230911,110800,1387632445,3710,3715,3715,3705,575
|
|
20230911,110700,1385497005,3720,3720,3720,3720,1185
|
|
20230911,110600,1381088805,3730,3725,3730,3725,120
|
|
20230911,110500,1380641760,3725,3725,3725,3725,0
|
|
20230911,110400,1380641760,3725,3725,3725,3725,1
|
|
20230911,110300,1380638035,3720,3720,3720,3720,164
|
|
20230911,110200,1380027955,3715,3700,3715,3695,100
|
|
20230911,110100,1379658020,3705,3705,3705,3705,242
|
|
20230911,110000,1378761410,3705,3690,3705,3690,237
|
|
20230911,105900,1377886165,3685,3685,3685,3685,0
|
|
20230911,105800,1377886165,3685,3680,3690,3675,878
|
|
20230911,105700,1374654640,3680,3680,3680,3680,503
|
|
20230911,105600,1372803600,3680,3680,3680,3680,0
|
|
20230911,105500,1372803600,3680,3700,3700,3680,1542
|
|
20230911,105400,1367119505,3695,3670,3695,3670,4310
|
|
20230911,105300,1351276590,3670,3690,3690,3670,4497
|
|
20230911,105200,1334723030,3690,3690,3690,3690,9
|
|
20230911,105100,1334689820,3705,3695,3705,3690,297
|
|
20230911,105000,1333593590,3690,3690,3690,3690,4
|
|
20230911,104900,1333578830,3685,3685,3685,3685,0
|
|
20230911,104800,1333578830,3685,3700,3700,3685,3087
|
|
20230911,104700,1322186290,3705,3705,3705,3705,0
|
|
20230911,104600,1322186290,3705,3700,3705,3695,273
|
|
20230911,104500,1321176205,3705,3700,3705,3700,250
|
|
20230911,104400,1320251175,3700,3700,3700,3700,0
|
|
20230911,104300,1320251175,3700,3700,3700,3700,64
|
|
20230911,104200,1320014375,3700,3700,3700,3700,0
|
|
20230911,104100,1320014375,3700,3695,3700,3695,11
|
|
20230911,104000,1319973725,3690,3690,3690,3690,0
|
|
20230911,103900,1319973725,3690,3690,3695,3690,1074
|
|
20230911,103800,1316005640,3695,3695,3695,3695,1
|
|
20230911,103700,1316001945,3695,3695,3695,3695,10
|
|
20230911,103600,1315964995,3695,3695,3695,3695,0
|
|
20230911,103500,1315964995,3695,3695,3695,3695,190
|
|
20230911,103400,1315262945,3695,3700,3700,3695,1433
|
|
20230911,103300,1309961970,3700,3700,3700,3700,557
|
|
20230911,103200,1307901070,3710,3700,3710,3700,167
|
|
20230911,103100,1307281570,3705,3720,3720,3705,13
|
|
20230911,103000,1307233355,3720,3725,3725,3700,5272
|
|
20230911,102900,1287626600,3730,3730,3730,3730,0
|
|
20230911,102800,1287626600,3730,3730,3730,3720,643
|
|
20230911,102700,1285229590,3725,3730,3740,3725,3180
|
|
20230911,102600,1273356385,3730,3730,3730,3730,0
|
|
20230911,102500,1273356385,3730,3720,3730,3720,13
|
|
20230911,102400,1273307995,3725,3725,3730,3720,596
|
|
20230911,102300,1271086350,3725,3715,3725,3695,1417
|
|
20230911,102200,1265824085,3715,3705,3715,3690,4013
|
|
20230911,102100,1250968610,3685,3740,3740,3680,4989
|
|
20230911,102000,1232418980,3740,3730,3740,3725,1868
|
|
20230911,101900,1225439115,3720,3715,3725,3695,1675
|
|
20230911,101800,1219219515,3715,3700,3740,3700,5028
|
|
20230911,101700,1200545480,3705,3695,3705,3690,1970
|
|
20230911,101600,1193259675,3690,3665,3690,3660,22002
|
|
20230911,101500,1112230520,3665,3665,3665,3665,52
|
|
20230911,101400,1112039940,3665,3660,3665,3660,486
|
|
20230911,101300,1110260680,3660,3655,3660,3655,871
|
|
20230911,101200,1107077020,3645,3650,3650,3645,260
|
|
20230911,101100,1106128415,3635,3635,3650,3630,11973
|
|
20230911,101000,1062583060,3640,3650,3650,3640,2414
|
|
20230911,100900,1053795830,3640,3655,3655,3640,6417
|
|
20230911,100800,1030389960,3655,3660,3665,3655,1660
|
|
20230911,100700,1024320495,3665,3665,3665,3665,486
|
|
20230911,100600,1022539305,3660,3665,3665,3650,3630
|
|
20230911,100500,1009249995,3660,3660,3665,3660,450
|
|
20230911,100400,1007601420,3660,3660,3660,3660,176
|
|
20230911,100300,1006957260,3665,3660,3670,3660,2711
|
|
20230911,100200,997034265,3655,3665,3665,3640,31371
|
|
20230911,100100,882447630,3665,3665,3675,3665,2471
|
|
20230911,100000,873380365,3670,3670,3670,3665,452
|
|
20230911,095900,871722175,3665,3665,3670,3665,197
|
|
20230911,095800,870999920,3670,3665,3670,3665,197
|
|
20230911,095700,870277565,3670,3670,3670,3665,190
|
|
20230911,095600,869580910,3665,3670,3670,3665,1254
|
|
20230911,095500,864984765,3670,3660,3670,3660,2871
|
|
20230911,095400,854475395,3660,3685,3685,3660,19230
|
|
20230911,095300,783944885,3685,3680,3690,3680,888
|
|
20230911,095200,780670725,3685,3685,3685,3675,335
|
|
20230911,095100,779437530,3685,3675,3685,3670,5442
|
|
20230911,095000,759443180,3675,3675,3675,3675,917
|
|
20230911,094900,756073205,3685,3690,3700,3675,10293
|
|
20230911,094800,718140535,3690,3690,3700,3680,2898
|
|
20230911,094700,707457330,3695,3690,3790,3690,17705
|
|
20230911,094600,641564410,3690,3685,3695,3675,2404
|
|
20230911,094500,632694325,3675,3700,3700,3670,17759
|
|
20230911,094400,567370330,3685,3690,3700,3685,4736
|
|
20230911,094300,549914695,3700,3705,3705,3690,2510
|
|
20230911,094200,540651605,3685,3700,3705,3685,9540
|
|
20230911,094100,505423335,3700,3710,3710,3700,806
|
|
20230911,094000,502437305,3710,3715,3715,3710,35
|
|
20230911,093900,502307450,3710,3715,3715,3710,229
|
|
20230911,093800,501457855,3710,3710,3715,3710,484
|
|
20230911,093700,499661855,3710,3720,3720,3710,1509
|
|
20230911,093600,494061795,3720,3720,3720,3720,54
|
|
20230911,093500,493860915,3725,3715,3725,3715,1612
|
|
20230911,093400,487872305,3710,3710,3710,3710,193
|
|
20230911,093300,487156275,3715,3715,3715,3705,146
|
|
20230911,093200,486615175,3715,3720,3720,3700,919
|
|
20230911,093100,483206275,3715,3730,3730,3705,3605
|
|
20230911,093000,469826580,3710,3730,3730,3710,2707
|
|
20230911,092900,459778805,3730,3700,3730,3695,5133
|
|
20230911,092800,440739910,3705,3700,3705,3690,3176
|
|
20230911,092700,429004595,3705,3705,3705,3695,1079
|
|
20230911,092600,425012640,3700,3725,3725,3700,3220
|
|
20230911,092500,413078525,3725,3735,3735,3720,4189
|
|
20230911,092400,397436800,3735,3725,3735,3720,1279
|
|
20230911,092300,392670340,3725,3710,3735,3705,1122
|
|
20230911,092200,388500600,3710,3710,3710,3695,3029
|
|
20230911,092100,377286735,3710,3705,3710,3690,3598
|
|
20230911,092000,363959805,3705,3700,3705,3680,9876
|
|
20230911,091900,327498320,3700,3725,3735,3690,8049
|
|
20230911,091800,297611295,3735,3725,3735,3725,631
|
|
20230911,091700,295260145,3725,3700,3730,3670,10915
|
|
20230911,091600,254901510,3680,3725,3725,3680,17379
|
|
20230911,091500,190597340,3725,3750,3760,3725,8005
|
|
20230911,091400,160628880,3765,3745,3765,3745,2888
|
|
20230911,091300,149774105,3745,3755,3765,3745,2842
|
|
20230911,091200,139118565,3745,3790,3795,3740,4875
|
|
20230911,091100,120783530,3790,3820,3820,3790,8022
|
|
20230911,091000,90316430,3830,3815,3830,3815,1738
|
|
20230911,090900,83684310,3835,3830,3835,3815,1699
|
|
20230911,090800,77200750,3830,3820,3835,3805,2691
|
|
20230911,090700,66933695,3810,3810,3835,3810,1982
|
|
20230911,090600,59365965,3835,3855,3855,3800,4085
|
|
20230911,090500,43729335,3840,3860,3860,3840,1314
|
|
20230911,090400,38670745,3860,3880,3885,3860,2259
|
|
20230911,090300,29923895,3890,3860,3890,3850,3129
|
|
20230911,090200,17859105,3850,3855,3860,3840,652
|
|
20230911,090100,15347425,3855,3885,3895,3840,3575
|
|
20230911,090000,1490165,3875,3840,3875,3840,387
|