593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185000,706282185,2315,2315,2315,2315,16120
|
|
20230911,184900,706282185,2315,2315,2315,2315,0
|
|
20230911,184800,706282185,2315,2315,2315,2315,0
|
|
20230911,184700,706282185,2315,2315,2315,2315,0
|
|
20230911,184600,706282185,2315,2315,2315,2315,0
|
|
20230911,184500,706282185,2315,2315,2315,2315,0
|
|
20230911,184400,706282185,2315,2315,2315,2315,0
|
|
20230911,184300,706282185,2315,2315,2315,2315,0
|
|
20230911,184200,706282185,2315,2315,2315,2315,0
|
|
20230911,184100,706282185,2315,2315,2315,2315,0
|
|
20230911,184000,706282185,2315,2315,2315,2315,0
|
|
20230911,183900,706282185,2315,2315,2315,2315,0
|
|
20230911,183800,706282185,2315,2315,2315,2315,0
|
|
20230911,183700,706282185,2315,2315,2315,2315,0
|
|
20230911,183600,706282185,2315,2315,2315,2315,0
|
|
20230911,183500,706282185,2315,2315,2315,2315,0
|
|
20230911,183400,706282185,2315,2315,2315,2315,0
|
|
20230911,183300,706282185,2315,2315,2315,2315,0
|
|
20230911,183200,706282185,2315,2315,2315,2315,0
|
|
20230911,183100,706282185,2315,2315,2315,2315,0
|
|
20230911,183000,706282185,2315,2315,2315,2315,0
|
|
20230911,182900,706282185,2315,2315,2315,2315,0
|
|
20230911,182800,706282185,2315,2315,2315,2315,0
|
|
20230911,182700,706282185,2315,2315,2315,2315,0
|
|
20230911,182600,706282185,2315,2315,2315,2315,0
|
|
20230911,182500,706282185,2315,2315,2315,2315,0
|
|
20230911,182400,706282185,2315,2315,2315,2315,0
|
|
20230911,182300,706282185,2315,2315,2315,2315,0
|
|
20230911,182200,706282185,2315,2315,2315,2315,0
|
|
20230911,182100,706282185,2315,2315,2315,2315,0
|
|
20230911,182000,706282185,2315,2315,2315,2315,16120
|
|
20230911,181900,706282185,2315,2315,2315,2315,0
|
|
20230911,181800,706282185,2315,2315,2315,2315,0
|
|
20230911,181700,706282185,2315,2315,2315,2315,0
|
|
20230911,181600,706282185,2315,2315,2315,2315,0
|
|
20230911,181500,706282185,2315,2315,2315,2315,0
|
|
20230911,181400,706282185,2315,2315,2315,2315,0
|
|
20230911,181300,706282185,2315,2315,2315,2315,0
|
|
20230911,181200,706282185,2315,2315,2315,2315,0
|
|
20230911,181100,706282185,2315,2315,2315,2315,0
|
|
20230911,181000,706282185,2315,2315,2315,2315,0
|
|
20230911,180900,706282185,2315,2315,2315,2315,0
|
|
20230911,180800,706282185,2315,2315,2315,2315,0
|
|
20230911,180700,706282185,2315,2315,2315,2315,0
|
|
20230911,180600,706282185,2315,2315,2315,2315,0
|
|
20230911,180500,706282185,2315,2315,2315,2315,0
|
|
20230911,180400,706282185,2315,2315,2315,2315,0
|
|
20230911,180300,706282185,2315,2315,2315,2315,0
|
|
20230911,180200,706282185,2315,2315,2315,2315,0
|
|
20230911,180100,706282185,2315,2315,2315,2315,0
|
|
20230911,180000,706282185,2315,2315,2315,2315,0
|
|
20230911,175900,706282185,2315,2315,2315,2315,0
|
|
20230911,175800,706282185,2315,2315,2315,2315,0
|
|
20230911,175700,706282185,2315,2315,2315,2315,0
|
|
20230911,175600,706282185,2315,2315,2315,2315,0
|
|
20230911,175500,706282185,2315,2315,2315,2315,0
|
|
20230911,175400,706282185,2315,2315,2315,2315,0
|
|
20230911,175300,706282185,2315,2315,2315,2315,0
|
|
20230911,175200,706282185,2315,2315,2315,2315,0
|
|
20230911,175100,706282185,2315,2315,2315,2315,0
|
|
20230911,175000,706282185,2315,2315,2315,2315,16120
|
|
20230911,174900,706282185,2315,2315,2315,2315,0
|
|
20230911,174800,706282185,2315,2315,2315,2315,0
|
|
20230911,174700,706282185,2315,2315,2315,2315,0
|
|
20230911,174600,706282185,2315,2315,2315,2315,0
|
|
20230911,174500,706282185,2315,2315,2315,2315,0
|
|
20230911,174400,706282185,2315,2315,2315,2315,0
|
|
20230911,174300,706282185,2315,2315,2315,2315,0
|
|
20230911,174200,706282185,2315,2315,2315,2315,0
|
|
20230911,174100,706282185,2315,2315,2315,2315,0
|
|
20230911,174000,706282185,2315,2315,2315,2315,0
|
|
20230911,173900,706282185,2315,2315,2315,2315,0
|
|
20230911,173800,706282185,2315,2315,2315,2315,0
|
|
20230911,173700,706282185,2315,2315,2315,2315,0
|
|
20230911,173600,706282185,2315,2315,2315,2315,0
|
|
20230911,173500,706282185,2315,2315,2315,2315,0
|
|
20230911,173400,706282185,2315,2315,2315,2315,0
|
|
20230911,173300,706282185,2315,2315,2315,2315,0
|
|
20230911,173200,706282185,2315,2315,2315,2315,0
|
|
20230911,173100,706282185,2315,2315,2315,2315,0
|
|
20230911,173000,706282185,2315,2315,2315,2315,0
|
|
20230911,172900,706282185,2315,2315,2315,2315,0
|
|
20230911,172800,706282185,2315,2315,2315,2315,0
|
|
20230911,172700,706282185,2315,2315,2315,2315,0
|
|
20230911,172600,706282185,2315,2315,2315,2315,0
|
|
20230911,172500,706282185,2315,2315,2315,2315,0
|
|
20230911,172400,706282185,2315,2315,2315,2315,0
|
|
20230911,172300,706282185,2315,2315,2315,2315,0
|
|
20230911,172200,706282185,2315,2315,2315,2315,0
|
|
20230911,172100,706282185,2315,2315,2315,2315,0
|
|
20230911,172000,706282185,2315,2315,2315,2315,16120
|
|
20230911,171900,706282185,2315,2315,2315,2315,0
|
|
20230911,171800,706282185,2315,2315,2315,2315,0
|
|
20230911,171700,706282185,2315,2315,2315,2315,0
|
|
20230911,171600,706282185,2315,2315,2315,2315,0
|
|
20230911,171500,706282185,2315,2315,2315,2315,0
|
|
20230911,171400,706282185,2315,2315,2315,2315,0
|
|
20230911,171300,706282185,2315,2315,2315,2315,0
|
|
20230911,171200,706282185,2315,2315,2315,2315,0
|
|
20230911,171100,706282185,2315,2315,2315,2315,0
|
|
20230911,171000,706282185,2315,2315,2315,2315,0
|
|
20230911,170900,706282185,2315,2315,2315,2315,0
|
|
20230911,170800,706282185,2315,2315,2315,2315,0
|
|
20230911,170700,706282185,2315,2315,2315,2315,0
|
|
20230911,170600,706282185,2315,2315,2315,2315,0
|
|
20230911,170500,706282185,2315,2315,2315,2315,0
|
|
20230911,170400,706282185,2315,2315,2315,2315,0
|
|
20230911,170300,706282185,2315,2315,2315,2315,0
|
|
20230911,170200,706282185,2315,2315,2315,2315,0
|
|
20230911,170100,706282185,2315,2315,2315,2315,0
|
|
20230911,170000,706282185,2315,2315,2315,2315,0
|
|
20230911,165900,706282185,2315,2315,2315,2315,0
|
|
20230911,165800,706282185,2315,2315,2315,2315,0
|
|
20230911,165700,706282185,2315,2315,2315,2315,0
|
|
20230911,165600,706282185,2315,2315,2315,2315,0
|
|
20230911,165500,706282185,2315,2315,2315,2315,0
|
|
20230911,165400,706282185,2315,2315,2315,2315,0
|
|
20230911,165300,706282185,2315,2315,2315,2315,0
|
|
20230911,165200,706282185,2315,2315,2315,2315,0
|
|
20230911,165100,706282185,2315,2315,2315,2315,0
|
|
20230911,165000,706282185,2315,2315,2315,2315,16120
|
|
20230911,164900,706282185,2315,2315,2315,2315,0
|
|
20230911,164800,706282185,2315,2315,2315,2315,0
|
|
20230911,164700,706282185,2315,2315,2315,2315,0
|
|
20230911,164600,706282185,2315,2315,2315,2315,0
|
|
20230911,164500,706282185,2315,2315,2315,2315,0
|
|
20230911,164400,706282185,2315,2315,2315,2315,0
|
|
20230911,164300,706282185,2315,2315,2315,2315,0
|
|
20230911,164200,706282185,2315,2315,2315,2315,0
|
|
20230911,164100,706282185,2315,2315,2315,2315,0
|
|
20230911,164000,706282185,2315,2315,2315,2315,0
|
|
20230911,163900,706282185,2315,2315,2315,2315,0
|
|
20230911,163800,706282185,2315,2315,2315,2315,0
|
|
20230911,163700,706282185,2315,2315,2315,2315,0
|
|
20230911,163600,706282185,2315,2315,2315,2315,0
|
|
20230911,163500,706282185,2315,2315,2315,2315,0
|
|
20230911,163400,706282185,2315,2315,2315,2315,0
|
|
20230911,163300,706282185,2315,2315,2315,2315,0
|
|
20230911,163200,706282185,2315,2315,2315,2315,0
|
|
20230911,163100,706282185,2315,2315,2315,2315,0
|
|
20230911,163000,706282185,2315,2315,2315,2315,0
|
|
20230911,162900,706282185,2315,2315,2315,2315,0
|
|
20230911,162800,706282185,2315,2315,2315,2315,0
|
|
20230911,162700,706282185,2315,2315,2315,2315,0
|
|
20230911,162600,706282185,2315,2315,2315,2315,0
|
|
20230911,162500,706282185,2315,2315,2315,2315,0
|
|
20230911,162400,706282185,2315,2315,2315,2315,0
|
|
20230911,162300,706282185,2315,2315,2315,2315,0
|
|
20230911,162200,706282185,2315,2315,2315,2315,0
|
|
20230911,162100,706282185,2315,2315,2315,2315,0
|
|
20230911,162000,706282185,2315,2315,2315,2315,16120
|
|
20230911,161900,706282185,2315,2315,2315,2315,0
|
|
20230911,161800,706282185,2315,2315,2315,2315,0
|
|
20230911,161700,706282185,2315,2315,2315,2315,0
|
|
20230911,161600,706282185,2315,2315,2315,2315,0
|
|
20230911,161500,706282185,2315,2315,2315,2315,0
|
|
20230911,161400,706282185,2315,2315,2315,2315,0
|
|
20230911,161300,706282185,2315,2315,2315,2315,0
|
|
20230911,161200,706282185,2315,2315,2315,2315,0
|
|
20230911,161100,706282185,2315,2315,2315,2315,0
|
|
20230911,161000,706282185,2315,2315,2315,2315,0
|
|
20230911,160900,706282185,2315,2315,2315,2315,0
|
|
20230911,160800,706282185,2315,2315,2315,2315,0
|
|
20230911,160700,706282185,2315,2315,2315,2315,0
|
|
20230911,160600,706282185,2315,2315,2315,2315,0
|
|
20230911,160500,706282185,2315,2315,2315,2315,0
|
|
20230911,160400,706282185,2315,2315,2315,2315,0
|
|
20230911,160300,706282185,2315,2315,2315,2315,0
|
|
20230911,160200,706282185,2315,2315,2315,2315,0
|
|
20230911,160100,706282185,2315,2315,2315,2315,0
|
|
20230911,160000,706282185,2315,2315,2315,2315,0
|
|
20230911,155900,706282185,2315,2315,2315,2315,0
|
|
20230911,155800,706282185,2315,2315,2315,2315,0
|
|
20230911,155700,706282185,2315,2315,2315,2315,0
|
|
20230911,155600,706282185,2315,2315,2315,2315,0
|
|
20230911,155500,706282185,2315,2315,2315,2315,0
|
|
20230911,155400,706282185,2315,2315,2315,2315,0
|
|
20230911,155300,706282185,2315,2315,2315,2315,0
|
|
20230911,155200,706282185,2315,2315,2315,2315,0
|
|
20230911,155100,706282185,2315,2315,2315,2315,0
|
|
20230911,155000,706282185,2315,2315,2315,2315,16120
|
|
20230911,154900,706282185,2315,2315,2315,2315,0
|
|
20230911,154800,706282185,2315,2315,2315,2315,0
|
|
20230911,154700,706282185,2315,2315,2315,2315,0
|
|
20230911,154600,706282185,2315,2315,2315,2315,0
|
|
20230911,154500,706282185,2315,2315,2315,2315,0
|
|
20230911,154400,706282185,2315,2315,2315,2315,0
|
|
20230911,154300,706282185,2315,2315,2315,2315,0
|
|
20230911,154200,706282185,2315,2315,2315,2315,0
|
|
20230911,154100,706282185,2315,2315,2315,2315,0
|
|
20230911,154000,706282185,2315,2315,2315,2315,0
|
|
20230911,153900,706282185,2315,2315,2315,2315,0
|
|
20230911,153800,706282185,2315,2315,2315,2315,0
|
|
20230911,153700,706282185,2315,2315,2315,2315,0
|
|
20230911,153600,706282185,2315,2315,2315,2315,0
|
|
20230911,153500,706282185,2315,2315,2315,2315,0
|
|
20230911,153400,706282185,2315,2315,2315,2315,0
|
|
20230911,153300,706282185,2315,2315,2315,2315,0
|
|
20230911,153200,706282185,2315,2315,2315,2315,0
|
|
20230911,153100,706282185,2315,2315,2315,2315,0
|
|
20230911,153000,706282185,2315,2315,2315,2315,16120
|
|
20230911,152900,668964385,2315,2315,2315,2315,0
|
|
20230911,152800,668964385,2315,2315,2315,2315,0
|
|
20230911,152700,668964385,2315,2315,2315,2315,0
|
|
20230911,152600,668964385,2315,2315,2315,2315,0
|
|
20230911,152500,668964385,2315,2315,2315,2315,0
|
|
20230911,152400,668964385,2315,2315,2315,2315,0
|
|
20230911,152300,668964385,2315,2315,2315,2315,0
|
|
20230911,152200,668964385,2315,2315,2315,2315,0
|
|
20230911,152100,668964385,2315,2315,2315,2315,0
|
|
20230911,152000,668964385,2315,2315,2315,2315,0
|
|
20230911,151900,668964385,2315,2315,2315,2295,1089
|
|
20230911,151800,666452535,2315,2300,2315,2295,9861
|
|
20230911,151700,643733660,2305,2295,2305,2295,481
|
|
20230911,151600,642628850,2295,2295,2295,2295,375
|
|
20230911,151500,641768225,2295,2280,2295,2280,3017
|
|
20230911,151400,634887450,2280,2290,2290,2280,1987
|
|
20230911,151300,630357080,2285,2290,2290,2280,100
|
|
20230911,151200,630129060,2280,2280,2280,2280,87
|
|
20230911,151100,629930700,2290,2285,2290,2285,12
|
|
20230911,151000,629903270,2295,2300,2300,2275,9929
|
|
20230911,150900,607226555,2300,2300,2300,2300,245
|
|
20230911,150800,606663055,2310,2310,2310,2310,702
|
|
20230911,150700,605041435,2320,2320,2320,2320,802
|
|
20230911,150600,603180795,2320,2305,2320,2305,11305
|
|
20230911,150500,576970035,2300,2290,2300,2290,2101
|
|
20230911,150400,572139110,2295,2295,2295,2295,0
|
|
20230911,150300,572139110,2295,2290,2295,2290,50
|
|
20230911,150200,572024410,2290,2290,2290,2290,0
|
|
20230911,150100,572024410,2290,2290,2290,2290,0
|
|
20230911,150000,572024410,2290,2290,2290,2290,0
|
|
20230911,145900,572024410,2290,2290,2290,2290,300
|
|
20230911,145800,571337410,2285,2285,2285,2285,0
|
|
20230911,145700,571337410,2285,2285,2285,2285,476
|
|
20230911,145600,570249750,2285,2285,2285,2285,39
|
|
20230911,145500,570160635,2285,2285,2285,2285,10
|
|
20230911,145400,570137785,2280,2280,2280,2280,50
|
|
20230911,145300,570023785,2285,2285,2285,2280,571
|
|
20230911,145200,568721185,2285,2285,2285,2285,25
|
|
20230911,145100,568664060,2285,2285,2285,2285,1548
|
|
20230911,145000,565126880,2295,2295,2295,2295,0
|
|
20230911,144900,565126880,2295,2295,2295,2295,25
|
|
20230911,144800,565069505,2295,2295,2295,2295,0
|
|
20230911,144700,565069505,2295,2295,2295,2295,90
|
|
20230911,144600,564862955,2295,2295,2295,2295,20
|
|
20230911,144500,564817055,2280,2280,2280,2280,0
|
|
20230911,144400,564817055,2280,2280,2280,2280,0
|
|
20230911,144300,564817055,2280,2280,2280,2280,0
|
|
20230911,144200,564817055,2280,2280,2280,2280,2065
|
|
20230911,144100,560108855,2280,2280,2280,2280,0
|
|
20230911,144000,560108855,2280,2285,2285,2280,9000
|
|
20230911,143900,539576195,2285,2285,2285,2285,468
|
|
20230911,143800,538506815,2285,2285,2285,2285,0
|
|
20230911,143700,538506815,2285,2285,2285,2285,1263
|
|
20230911,143600,535620860,2300,2300,2300,2300,0
|
|
20230911,143500,535620860,2300,2300,2300,2300,0
|
|
20230911,143400,535620860,2300,2300,2300,2300,0
|
|
20230911,143300,535620860,2300,2300,2300,2300,0
|
|
20230911,143200,535620860,2300,2300,2300,2300,0
|
|
20230911,143100,535620860,2300,2300,2300,2300,0
|
|
20230911,143000,535620860,2300,2300,2300,2300,18
|
|
20230911,142900,535579460,2285,2285,2285,2285,0
|
|
20230911,142800,535579460,2285,2285,2285,2285,221
|
|
20230911,142700,535074475,2280,2285,2285,2280,7264
|
|
20230911,142600,518508680,2285,2285,2285,2285,100
|
|
20230911,142500,518280180,2285,2285,2285,2285,0
|
|
20230911,142400,518280180,2285,2285,2285,2285,0
|
|
20230911,142300,518280180,2285,2285,2285,2285,0
|
|
20230911,142200,518280180,2285,2285,2285,2285,0
|
|
20230911,142100,518280180,2285,2305,2305,2285,275
|
|
20230911,142000,517650805,2285,2295,2295,2285,9025
|
|
20230911,141900,497013700,2295,2295,2295,2295,24
|
|
20230911,141800,496958620,2290,2300,2300,2290,2151
|
|
20230911,141700,492025675,2305,2305,2305,2305,50
|
|
20230911,141600,491910425,2310,2295,2310,2295,560
|
|
20230911,141500,490624445,2295,2295,2295,2295,39
|
|
20230911,141400,490534940,2295,2300,2300,2295,263
|
|
20230911,141300,489931125,2300,2305,2310,2300,610
|
|
20230911,141200,488527365,2310,2310,2310,2310,100
|
|
20230911,141100,488296365,2315,2315,2315,2315,0
|
|
20230911,141000,488296365,2315,2315,2315,2315,0
|
|
20230911,140900,488296365,2315,2315,2315,2315,50
|
|
20230911,140800,488180615,2315,2315,2315,2315,3500
|
|
20230911,140700,480078115,2310,2310,2310,2310,100
|
|
20230911,140600,479847115,2310,2300,2310,2300,13393
|
|
20230911,140500,448952250,2305,2305,2305,2305,60
|
|
20230911,140400,448813950,2305,2305,2305,2305,138
|
|
20230911,140300,448495860,2305,2305,2305,2305,30
|
|
20230911,140200,448426710,2305,2305,2305,2305,0
|
|
20230911,140100,448426710,2305,2305,2305,2305,0
|
|
20230911,140000,448426710,2305,2305,2305,2305,0
|
|
20230911,135900,448426710,2305,2300,2305,2300,83
|
|
20230911,135800,448235560,2305,2305,2305,2305,3
|
|
20230911,135700,448228645,2305,2310,2310,2305,758
|
|
20230911,135600,446480985,2310,2310,2310,2310,477
|
|
20230911,135500,445379115,2310,2315,2315,2310,101
|
|
20230911,135400,445145305,2315,2315,2315,2315,0
|
|
20230911,135300,445145305,2315,2315,2315,2315,0
|
|
20230911,135200,445145305,2315,2315,2315,2315,93
|
|
20230911,135100,444930010,2315,2315,2315,2315,0
|
|
20230911,135000,444930010,2315,2315,2315,2315,0
|
|
20230911,134900,444930010,2315,2315,2315,2315,3
|
|
20230911,134800,444923065,2315,2315,2315,2315,0
|
|
20230911,134700,444923065,2315,2315,2315,2315,0
|
|
20230911,134600,444923065,2315,2315,2315,2315,356
|
|
20230911,134500,444098925,2315,2315,2315,2315,0
|
|
20230911,134400,444098925,2315,2315,2315,2315,0
|
|
20230911,134300,444098925,2315,2315,2315,2315,0
|
|
20230911,134200,444098925,2315,2315,2320,2315,7451
|
|
20230911,134100,426849850,2320,2320,2320,2320,0
|
|
20230911,134000,426849850,2320,2320,2320,2320,0
|
|
20230911,133900,426849850,2320,2315,2320,2315,2971
|
|
20230911,133800,419971885,2315,2315,2315,2315,0
|
|
20230911,133700,419971885,2315,2315,2315,2315,0
|
|
20230911,133600,419971885,2315,2315,2315,2315,0
|
|
20230911,133500,419971885,2315,2315,2315,2315,10
|
|
20230911,133400,419948735,2315,2315,2315,2315,2
|
|
20230911,133300,419944105,2310,2310,2310,2310,0
|
|
20230911,133200,419944105,2310,2310,2310,2310,0
|
|
20230911,133100,419944105,2310,2315,2315,2310,145
|
|
20230911,133000,419608435,2310,2310,2310,2310,0
|
|
20230911,132900,419608435,2310,2315,2315,2310,1000
|
|
20230911,132800,417295935,2310,2310,2310,2310,2403
|
|
20230911,132700,411745005,2315,2310,2315,2310,2293
|
|
20230911,132600,406447955,2315,2315,2315,2315,0
|
|
20230911,132500,406447955,2315,2315,2315,2315,8573
|
|
20230911,132400,386601460,2310,2310,2310,2310,0
|
|
20230911,132300,386601460,2310,2310,2310,2310,0
|
|
20230911,132200,386601460,2310,2310,2310,2310,1
|
|
20230911,132100,386599150,2315,2315,2315,2315,0
|
|
20230911,132000,386599150,2315,2315,2315,2315,0
|
|
20230911,131900,386599150,2315,2315,2315,2315,0
|
|
20230911,131800,386599150,2315,2315,2315,2315,0
|
|
20230911,131700,386599150,2315,2315,2315,2315,0
|
|
20230911,131600,386599150,2315,2315,2315,2315,0
|
|
20230911,131500,386599150,2315,2305,2315,2305,560
|
|
20230911,131400,385307350,2300,2300,2300,2300,0
|
|
20230911,131300,385307350,2300,2300,2300,2300,3003
|
|
20230911,131200,378400450,2300,2300,2300,2300,8
|
|
20230911,131100,378382050,2300,2300,2300,2300,265
|
|
20230911,131000,377772550,2300,2300,2300,2300,0
|
|
20230911,130900,377772550,2300,2300,2300,2300,5
|
|
20230911,130800,377761050,2300,2300,2300,2300,0
|
|
20230911,130700,377761050,2300,2300,2300,2300,51
|
|
20230911,130600,377643750,2300,2300,2300,2300,0
|
|
20230911,130500,377643750,2300,2300,2300,2300,300
|
|
20230911,130400,376953750,2295,2295,2295,2295,0
|
|
20230911,130300,376953750,2295,2295,2295,2295,0
|
|
20230911,130200,376953750,2295,2295,2295,2295,1
|
|
20230911,130100,376951455,2295,2295,2295,2295,0
|
|
20230911,130000,376951455,2295,2295,2295,2295,0
|
|
20230911,125900,376951455,2295,2295,2295,2295,1000
|
|
20230911,125800,374656455,2300,2300,2300,2300,0
|
|
20230911,125700,374656455,2300,2300,2300,2300,250
|
|
20230911,125600,374081455,2295,2300,2300,2295,73
|
|
20230911,125500,373913770,2300,2300,2300,2300,550
|
|
20230911,125400,372648770,2300,2300,2300,2300,200
|
|
20230911,125300,372188770,2300,2300,2300,2300,0
|
|
20230911,125200,372188770,2300,2300,2300,2300,100
|
|
20230911,125100,371958770,2295,2295,2295,2295,0
|
|
20230911,125000,371958770,2295,2295,2295,2295,0
|
|
20230911,124900,371958770,2295,2295,2295,2295,0
|
|
20230911,124800,371958770,2295,2295,2295,2295,997
|
|
20230911,124700,369670655,2295,2295,2295,2295,2
|
|
20230911,124600,369666065,2295,2295,2295,2295,1
|
|
20230911,124500,369663770,2295,2295,2295,2295,1
|
|
20230911,124400,369661475,2300,2295,2300,2290,2519
|
|
20230911,124300,363888975,2300,2300,2300,2300,0
|
|
20230911,124200,363888975,2300,2300,2300,2300,1000
|
|
20230911,124100,361588975,2300,2300,2300,2300,0
|
|
20230911,124000,361588975,2300,2300,2300,2300,0
|
|
20230911,123900,361588975,2300,2300,2300,2300,0
|
|
20230911,123800,361588975,2300,2300,2300,2300,0
|
|
20230911,123700,361588975,2300,2300,2300,2300,1
|
|
20230911,123600,361586675,2300,2300,2300,2300,0
|
|
20230911,123500,361586675,2300,2300,2300,2300,0
|
|
20230911,123400,361586675,2300,2300,2300,2300,100
|
|
20230911,123300,361356675,2290,2290,2290,2290,0
|
|
20230911,123200,361356675,2290,2290,2290,2290,0
|
|
20230911,123100,361356675,2290,2290,2290,2290,0
|
|
20230911,123000,361356675,2290,2295,2295,2290,1001
|
|
20230911,122900,359062365,2295,2295,2295,2295,0
|
|
20230911,122800,359062365,2295,2295,2295,2295,496
|
|
20230911,122700,357924045,2300,2300,2300,2300,1
|
|
20230911,122600,357921745,2300,2300,2300,2300,200
|
|
20230911,122500,357461745,2300,2300,2300,2300,2
|
|
20230911,122400,357457145,2300,2300,2300,2300,0
|
|
20230911,122300,357457145,2300,2300,2300,2300,0
|
|
20230911,122200,357457145,2300,2300,2300,2300,15
|
|
20230911,122100,357422645,2295,2295,2295,2295,0
|
|
20230911,122000,357422645,2295,2295,2295,2295,285
|
|
20230911,121900,356768570,2295,2295,2295,2295,0
|
|
20230911,121800,356768570,2295,2295,2295,2295,1147
|
|
20230911,121700,354136205,2295,2295,2295,2295,571
|
|
20230911,121600,352825760,2300,2300,2300,2300,3
|
|
20230911,121500,352818860,2300,2300,2300,2300,0
|
|
20230911,121400,352818860,2300,2300,2300,2300,0
|
|
20230911,121300,352818860,2300,2300,2300,2300,1259
|
|
20230911,121200,349923160,2305,2305,2305,2305,0
|
|
20230911,121100,349923160,2305,2305,2305,2305,0
|
|
20230911,121000,349923160,2305,2305,2305,2305,0
|
|
20230911,120900,349923160,2305,2305,2305,2305,1500
|
|
20230911,120800,346465660,2305,2305,2305,2305,0
|
|
20230911,120700,346465660,2305,2305,2305,2305,0
|
|
20230911,120600,346465660,2305,2305,2305,2305,1000
|
|
20230911,120500,344160660,2305,2305,2305,2305,0
|
|
20230911,120400,344160660,2305,2305,2305,2305,4
|
|
20230911,120300,344151440,2300,2300,2300,2300,353
|
|
20230911,120200,343339540,2305,2305,2305,2305,200
|
|
20230911,120100,342878540,2300,2300,2300,2300,459
|
|
20230911,120000,341822840,2300,2300,2300,2300,1511
|
|
20230911,115900,338347540,2315,2315,2315,2315,187
|
|
20230911,115800,337914635,2315,2310,2315,2310,200
|
|
20230911,115700,337452355,2310,2310,2310,2310,0
|
|
20230911,115600,337452355,2310,2310,2310,2310,1
|
|
20230911,115500,337450045,2310,2310,2310,2310,150
|
|
20230911,115400,337103545,2310,2310,2310,2310,50
|
|
20230911,115300,336988045,2295,2295,2295,2295,0
|
|
20230911,115200,336988045,2295,2295,2295,2295,0
|
|
20230911,115100,336988045,2295,2295,2295,2295,0
|
|
20230911,115000,336988045,2295,2295,2295,2295,214
|
|
20230911,114900,336496915,2290,2290,2290,2290,0
|
|
20230911,114800,336496915,2290,2290,2290,2290,0
|
|
20230911,114700,336496915,2290,2290,2290,2290,0
|
|
20230911,114600,336496915,2290,2290,2290,2290,0
|
|
20230911,114500,336496915,2290,2290,2290,2290,0
|
|
20230911,114400,336496915,2290,2290,2290,2290,35
|
|
20230911,114300,336416765,2310,2310,2310,2310,0
|
|
20230911,114200,336416765,2310,2310,2310,2310,0
|
|
20230911,114100,336416765,2310,2310,2310,2310,0
|
|
20230911,114000,336416765,2310,2290,2310,2290,101
|
|
20230911,113900,336185455,2290,2305,2305,2290,500
|
|
20230911,113800,335038125,2315,2315,2315,2315,393
|
|
20230911,113700,334128330,2315,2315,2315,2315,50
|
|
20230911,113600,334012580,2315,2315,2315,2315,254
|
|
20230911,113500,333424570,2315,2300,2315,2300,1200
|
|
20230911,113400,330661450,2300,2300,2300,2300,1
|
|
20230911,113300,330659150,2300,2300,2300,2300,2000
|
|
20230911,113200,326059150,2285,2290,2290,2285,1000
|
|
20230911,113100,323771255,2300,2300,2300,2300,2274
|
|
20230911,113000,318541055,2300,2300,2300,2300,0
|
|
20230911,112900,318541055,2300,2295,2300,2295,274
|
|
20230911,112800,317911855,2300,2300,2300,2300,500
|
|
20230911,112700,316761855,2285,2285,2285,2285,0
|
|
20230911,112600,316761855,2285,2285,2285,2285,0
|
|
20230911,112500,316761855,2285,2285,2285,2285,1377
|
|
20230911,112400,313615410,2285,2285,2285,2285,0
|
|
20230911,112300,313615410,2285,2285,2285,2285,0
|
|
20230911,112200,313615410,2285,2285,2285,2285,556
|
|
20230911,112100,312344950,2285,2285,2285,2285,50
|
|
20230911,112000,312230700,2285,2285,2285,2285,0
|
|
20230911,111900,312230700,2285,2290,2290,2285,6664
|
|
20230911,111800,297000600,2290,2295,2295,2290,2918
|
|
20230911,111700,290310925,2300,2300,2300,2300,0
|
|
20230911,111600,290310925,2300,2300,2300,2300,0
|
|
20230911,111500,290310925,2300,2300,2300,2300,0
|
|
20230911,111400,290310925,2300,2300,2300,2300,18
|
|
20230911,111300,290269525,2300,2300,2300,2300,0
|
|
20230911,111200,290269525,2300,2300,2300,2300,0
|
|
20230911,111100,290269525,2300,2300,2300,2300,100
|
|
20230911,111000,290039525,2295,2295,2295,2295,161
|
|
20230911,110900,289670030,2290,2290,2290,2290,0
|
|
20230911,110800,289670030,2290,2290,2290,2290,0
|
|
20230911,110700,289670030,2290,2290,2290,2290,0
|
|
20230911,110600,289670030,2290,2290,2290,2290,0
|
|
20230911,110500,289670030,2290,2290,2290,2290,0
|
|
20230911,110400,289670030,2290,2290,2290,2290,0
|
|
20230911,110300,289670030,2290,2295,2295,2290,1000
|
|
20230911,110200,287379190,2295,2295,2295,2295,0
|
|
20230911,110100,287379190,2295,2295,2295,2295,100
|
|
20230911,110000,287149690,2295,2295,2295,2295,0
|
|
20230911,105900,287149690,2295,2300,2300,2295,301
|
|
20230911,105800,286457395,2295,2295,2295,2295,50
|
|
20230911,105700,286342645,2300,2300,2300,2295,475
|
|
20230911,105600,285250645,2300,2300,2300,2300,0
|
|
20230911,105500,285250645,2300,2300,2300,2300,5
|
|
20230911,105400,285239145,2290,2290,2290,2290,0
|
|
20230911,105300,285239145,2290,2295,2295,2290,3000
|
|
20230911,105200,278368995,2290,2290,2290,2290,0
|
|
20230911,105100,278368995,2290,2290,2290,2290,0
|
|
20230911,105000,278368995,2290,2290,2290,2290,0
|
|
20230911,104900,278368995,2290,2290,2290,2290,0
|
|
20230911,104800,278368995,2290,2295,2295,2290,4370
|
|
20230911,104700,268360620,2295,2295,2295,2295,0
|
|
20230911,104600,268360620,2295,2295,2295,2295,0
|
|
20230911,104500,268360620,2295,2295,2295,2295,1096
|
|
20230911,104400,265845300,2290,2295,2295,2290,2417
|
|
20230911,104300,260309965,2295,2295,2295,2295,612
|
|
20230911,104200,258905425,2300,2300,2300,2295,1188
|
|
20230911,104100,256173715,2300,2300,2300,2300,300
|
|
20230911,104000,255483715,2300,2295,2300,2295,251
|
|
20230911,103900,254907665,2295,2300,2300,2295,1939
|
|
20230911,103800,250452965,2300,2300,2300,2300,150
|
|
20230911,103700,250107965,2300,2300,2300,2300,447
|
|
20230911,103600,249079865,2310,2315,2315,2310,327
|
|
20230911,103500,248323940,2315,2315,2315,2315,0
|
|
20230911,103400,248323940,2315,2315,2315,2315,16
|
|
20230911,103300,248286900,2320,2320,2320,2320,0
|
|
20230911,103200,248286900,2320,2320,2320,2320,0
|
|
20230911,103100,248286900,2320,2320,2320,2320,316
|
|
20230911,103000,247553780,2320,2300,2320,2300,3000
|
|
20230911,102900,240617025,2300,2300,2300,2300,120
|
|
20230911,102800,240341025,2295,2295,2295,2295,0
|
|
20230911,102700,240341025,2295,2295,2295,2295,240
|
|
20230911,102600,239790225,2295,2295,2295,2295,1649
|
|
20230911,102500,236005770,2290,2290,2290,2290,404
|
|
20230911,102400,235080610,2290,2290,2290,2290,50
|
|
20230911,102300,234966110,2300,2300,2300,2300,115
|
|
20230911,102200,234701610,2290,2295,2295,2290,3054
|
|
20230911,102100,227704660,2295,2295,2295,2295,394
|
|
20230911,102000,226800430,2295,2295,2295,2290,129
|
|
20230911,101900,226504780,2295,2295,2295,2295,2076
|
|
20230911,101800,221740360,2300,2300,2300,2300,1100
|
|
20230911,101700,219210360,2295,2295,2295,2295,629
|
|
20230911,101600,217766805,2295,2300,2300,2295,2040
|
|
20230911,101500,213075810,2310,2310,2310,2310,0
|
|
20230911,101400,213075810,2310,2310,2310,2310,1
|
|
20230911,101300,213073500,2310,2310,2310,2310,52
|
|
20230911,101200,212953380,2310,2310,2310,2310,0
|
|
20230911,101100,212953380,2310,2305,2310,2300,1188
|
|
20230911,101000,210210830,2300,2300,2300,2300,123
|
|
20230911,100900,209927930,2300,2300,2300,2295,2617
|
|
20230911,100800,203909830,2300,2300,2300,2300,0
|
|
20230911,100700,203909830,2300,2295,2300,2295,111
|
|
20230911,100600,203654580,2300,2300,2300,2300,118
|
|
20230911,100500,203383180,2295,2295,2295,2295,0
|
|
20230911,100400,203383180,2295,2295,2295,2295,0
|
|
20230911,100300,203383180,2295,2295,2295,2295,391
|
|
20230911,100200,202485835,2295,2295,2295,2295,89
|
|
20230911,100100,202281580,2295,2295,2295,2295,1
|
|
20230911,100000,202279285,2300,2295,2300,2290,160
|
|
20230911,095900,201911540,2290,2290,2290,2290,0
|
|
20230911,095800,201911540,2290,2290,2290,2290,0
|
|
20230911,095700,201911540,2290,2290,2290,2290,380
|
|
20230911,095600,201041340,2290,2290,2290,2290,74
|
|
20230911,095500,200871880,2290,2290,2290,2290,60
|
|
20230911,095400,200734480,2290,2290,2290,2290,5
|
|
20230911,095300,200723030,2290,2290,2290,2290,1180
|
|
20230911,095200,198020830,2290,2290,2290,2290,847
|
|
20230911,095100,196081200,2290,2290,2290,2290,121
|
|
20230911,095000,195804110,2290,2290,2290,2290,102
|
|
20230911,094900,195570530,2290,2290,2290,2290,195
|
|
20230911,094800,195123980,2290,2290,2290,2290,815
|
|
20230911,094700,193257630,2300,2300,2300,2300,46
|
|
20230911,094600,193151830,2280,2280,2280,2280,11
|
|
20230911,094500,193126750,2285,2285,2285,2285,0
|
|
20230911,094400,193126750,2285,2290,2290,2285,1757
|
|
20230911,094300,189110650,2305,2305,2305,2305,1
|
|
20230911,094200,189108345,2305,2305,2305,2305,11
|
|
20230911,094100,189082990,2290,2290,2290,2290,0
|
|
20230911,094000,189082990,2290,2305,2305,2290,121
|
|
20230911,093900,188805135,2300,2300,2300,2300,10
|
|
20230911,093800,188782135,2305,2305,2305,2305,1
|
|
20230911,093700,188779830,2310,2290,2310,2290,941
|
|
20230911,093600,186624920,2290,2290,2290,2290,2
|
|
20230911,093500,186620340,2285,2285,2285,2285,5210
|
|
20230911,093400,174715490,2290,2290,2300,2285,9479
|
|
20230911,093300,153042125,2290,2290,2300,2290,1461
|
|
20230911,093200,149696425,2290,2290,2295,2290,300
|
|
20230911,093100,149009420,2290,2295,2300,2290,3260
|
|
20230911,093000,141541960,2290,2300,2300,2290,4345
|
|
20230911,092900,131573690,2300,2300,2300,2300,2814
|
|
20230911,092800,125101490,2300,2305,2305,2300,4000
|
|
20230911,092700,115896610,2310,2310,2310,2310,35
|
|
20230911,092600,115815760,2310,2305,2310,2305,3389
|
|
20230911,092500,108002615,2305,2305,2305,2305,100
|
|
20230911,092400,107772115,2305,2315,2315,2305,2740
|
|
20230911,092300,101441340,2315,2315,2315,2315,13786
|
|
20230911,092200,69526750,2320,2320,2320,2320,758
|
|
20230911,092100,67768190,2325,2325,2325,2325,3
|
|
20230911,092000,67761215,2325,2325,2325,2325,471
|
|
20230911,091900,66666140,2325,2325,2325,2325,21
|
|
20230911,091800,66617315,2325,2325,2325,2315,853
|
|
20230911,091700,64641630,2320,2330,2330,2320,745
|
|
20230911,091600,62913160,2320,2320,2320,2320,2000
|
|
20230911,091500,58273160,2320,2320,2320,2320,1000
|
|
20230911,091400,55953160,2330,2330,2330,2330,2629
|
|
20230911,091300,49827590,2330,2325,2330,2310,2331
|
|
20230911,091200,44429510,2325,2320,2325,2320,22
|
|
20230911,091100,44378370,2320,2315,2320,2310,1887
|
|
20230911,091000,40014290,2315,2315,2315,2315,1000
|
|
20230911,090900,37699290,2315,2315,2315,2315,1000
|
|
20230911,090800,35384290,2320,2320,2320,2320,1
|
|
20230911,090700,35381970,2315,2320,2320,2315,2051
|
|
20230911,090600,30633150,2320,2320,2320,2320,339
|
|
20230911,090500,29846670,2320,2320,2325,2320,616
|
|
20230911,090400,28416050,2325,2315,2330,2315,324
|
|
20230911,090300,27664760,2330,2315,2330,2310,2700
|
|
20230911,090200,21413760,2315,2315,2315,2310,4335
|
|
20230911,090100,11396395,2315,2310,2330,2310,1071
|
|
20230911,090000,8913285,2310,2330,2330,2310,3835
|