597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,185300,1919624750,7220,7220,7220,7220,0
|
|
20230905,185200,1919624750,7220,7220,7220,7220,0
|
|
20230905,185100,1919624750,7220,7220,7220,7220,0
|
|
20230905,185000,1919624750,7220,7220,7220,7220,0
|
|
20230905,184900,1919624750,7220,7220,7220,7220,0
|
|
20230905,184800,1919624750,7220,7220,7220,7220,0
|
|
20230905,184700,1919624750,7220,7220,7220,7220,0
|
|
20230905,184600,1919624750,7220,7220,7220,7220,0
|
|
20230905,184500,1919624750,7220,7220,7220,7220,0
|
|
20230905,184400,1919624750,7220,7220,7220,7220,0
|
|
20230905,184300,1919624750,7220,7220,7220,7220,0
|
|
20230905,184200,1919624750,7220,7220,7220,7220,0
|
|
20230905,184100,1919624750,7220,7220,7220,7220,0
|
|
20230905,184000,1919624750,7220,7220,7220,7220,0
|
|
20230905,183900,1919624750,7220,7220,7220,7220,0
|
|
20230905,183800,1919624750,7220,7220,7220,7220,0
|
|
20230905,183700,1919624750,7220,7220,7220,7220,0
|
|
20230905,183600,1919624750,7220,7220,7220,7220,0
|
|
20230905,183500,1919624750,7220,7220,7220,7220,0
|
|
20230905,183400,1919624750,7220,7220,7220,7220,0
|
|
20230905,183300,1919624750,7220,7220,7220,7220,0
|
|
20230905,183200,1919624750,7220,7220,7220,7220,0
|
|
20230905,183100,1919624750,7220,7220,7220,7220,0
|
|
20230905,183000,1919624750,7220,7220,7220,7220,0
|
|
20230905,182900,1919624750,7220,7220,7220,7220,0
|
|
20230905,182800,1919624750,7220,7220,7220,7220,0
|
|
20230905,182700,1919624750,7220,7220,7220,7220,0
|
|
20230905,182600,1919624750,7220,7220,7220,7220,0
|
|
20230905,182500,1919624750,7220,7220,7220,7220,0
|
|
20230905,182400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,182300,1919624750,7220,7220,7220,7220,0
|
|
20230905,182200,1919624750,7220,7220,7220,7220,0
|
|
20230905,182100,1919624750,7220,7220,7220,7220,0
|
|
20230905,182000,1919624750,7220,7220,7220,7220,0
|
|
20230905,181900,1919624750,7220,7220,7220,7220,0
|
|
20230905,181800,1919624750,7220,7220,7220,7220,0
|
|
20230905,181700,1919624750,7220,7220,7220,7220,0
|
|
20230905,181600,1919624750,7220,7220,7220,7220,0
|
|
20230905,181500,1919624750,7220,7220,7220,7220,0
|
|
20230905,181400,1919624750,7220,7220,7220,7220,0
|
|
20230905,181300,1919624750,7220,7220,7220,7220,0
|
|
20230905,181200,1919624750,7220,7220,7220,7220,0
|
|
20230905,181100,1919624750,7220,7220,7220,7220,0
|
|
20230905,181000,1919624750,7220,7220,7220,7220,0
|
|
20230905,180900,1919624750,7220,7220,7220,7220,0
|
|
20230905,180800,1919624750,7220,7220,7220,7220,0
|
|
20230905,180700,1919624750,7220,7220,7220,7220,0
|
|
20230905,180600,1919624750,7220,7220,7220,7220,0
|
|
20230905,180500,1919624750,7220,7220,7220,7220,0
|
|
20230905,180400,1919624750,7220,7220,7220,7220,0
|
|
20230905,180300,1919624750,7220,7220,7220,7220,0
|
|
20230905,180200,1919624750,7220,7220,7220,7220,0
|
|
20230905,180100,1919624750,7220,7220,7220,7220,0
|
|
20230905,180000,1919624750,7220,7220,7220,7220,0
|
|
20230905,175900,1919624750,7220,7220,7220,7220,0
|
|
20230905,175800,1919624750,7220,7220,7220,7220,0
|
|
20230905,175700,1919624750,7220,7220,7220,7220,0
|
|
20230905,175600,1919624750,7220,7220,7220,7220,0
|
|
20230905,175500,1919624750,7220,7220,7220,7220,0
|
|
20230905,175400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,175300,1919624750,7220,7220,7220,7220,0
|
|
20230905,175200,1919624750,7220,7220,7220,7220,0
|
|
20230905,175100,1919624750,7220,7220,7220,7220,0
|
|
20230905,175000,1919624750,7220,7220,7220,7220,0
|
|
20230905,174900,1919624750,7220,7220,7220,7220,0
|
|
20230905,174800,1919624750,7220,7220,7220,7220,0
|
|
20230905,174700,1919624750,7220,7220,7220,7220,0
|
|
20230905,174600,1919624750,7220,7220,7220,7220,0
|
|
20230905,174500,1919624750,7220,7220,7220,7220,0
|
|
20230905,174400,1919624750,7220,7220,7220,7220,0
|
|
20230905,174300,1919624750,7220,7220,7220,7220,0
|
|
20230905,174200,1919624750,7220,7220,7220,7220,0
|
|
20230905,174100,1919624750,7220,7220,7220,7220,0
|
|
20230905,174000,1919624750,7220,7220,7220,7220,0
|
|
20230905,173900,1919624750,7220,7220,7220,7220,0
|
|
20230905,173800,1919624750,7220,7220,7220,7220,0
|
|
20230905,173700,1919624750,7220,7220,7220,7220,0
|
|
20230905,173600,1919624750,7220,7220,7220,7220,0
|
|
20230905,173500,1919624750,7220,7220,7220,7220,0
|
|
20230905,173400,1919624750,7220,7220,7220,7220,0
|
|
20230905,173300,1919624750,7220,7220,7220,7220,0
|
|
20230905,173200,1919624750,7220,7220,7220,7220,0
|
|
20230905,173100,1919624750,7220,7220,7220,7220,0
|
|
20230905,173000,1919624750,7220,7220,7220,7220,0
|
|
20230905,172900,1919624750,7220,7220,7220,7220,0
|
|
20230905,172800,1919624750,7220,7220,7220,7220,0
|
|
20230905,172700,1919624750,7220,7220,7220,7220,0
|
|
20230905,172600,1919624750,7220,7220,7220,7220,0
|
|
20230905,172500,1919624750,7220,7220,7220,7220,0
|
|
20230905,172400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,172300,1919624750,7220,7220,7220,7220,0
|
|
20230905,172200,1919624750,7220,7220,7220,7220,0
|
|
20230905,172100,1919624750,7220,7220,7220,7220,0
|
|
20230905,172000,1919624750,7220,7220,7220,7220,0
|
|
20230905,171900,1919624750,7220,7220,7220,7220,0
|
|
20230905,171800,1919624750,7220,7220,7220,7220,0
|
|
20230905,171700,1919624750,7220,7220,7220,7220,0
|
|
20230905,171600,1919624750,7220,7220,7220,7220,0
|
|
20230905,171500,1919624750,7220,7220,7220,7220,0
|
|
20230905,171400,1919624750,7220,7220,7220,7220,0
|
|
20230905,171300,1919624750,7220,7220,7220,7220,0
|
|
20230905,171200,1919624750,7220,7220,7220,7220,0
|
|
20230905,171100,1919624750,7220,7220,7220,7220,0
|
|
20230905,171000,1919624750,7220,7220,7220,7220,0
|
|
20230905,170900,1919624750,7220,7220,7220,7220,0
|
|
20230905,170800,1919624750,7220,7220,7220,7220,0
|
|
20230905,170700,1919624750,7220,7220,7220,7220,0
|
|
20230905,170600,1919624750,7220,7220,7220,7220,0
|
|
20230905,170500,1919624750,7220,7220,7220,7220,0
|
|
20230905,170400,1919624750,7220,7220,7220,7220,0
|
|
20230905,170300,1919624750,7220,7220,7220,7220,0
|
|
20230905,170200,1919624750,7220,7220,7220,7220,0
|
|
20230905,170100,1919624750,7220,7220,7220,7220,0
|
|
20230905,170000,1919624750,7220,7220,7220,7220,0
|
|
20230905,165900,1919624750,7220,7220,7220,7220,0
|
|
20230905,165800,1919624750,7220,7220,7220,7220,0
|
|
20230905,165700,1919624750,7220,7220,7220,7220,0
|
|
20230905,165600,1919624750,7220,7220,7220,7220,0
|
|
20230905,165500,1919624750,7220,7220,7220,7220,0
|
|
20230905,165400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,165300,1919624750,7220,7220,7220,7220,0
|
|
20230905,165200,1919624750,7220,7220,7220,7220,0
|
|
20230905,165100,1919624750,7220,7220,7220,7220,0
|
|
20230905,165000,1919624750,7220,7220,7220,7220,0
|
|
20230905,164900,1919624750,7220,7220,7220,7220,0
|
|
20230905,164800,1919624750,7220,7220,7220,7220,0
|
|
20230905,164700,1919624750,7220,7220,7220,7220,0
|
|
20230905,164600,1919624750,7220,7220,7220,7220,0
|
|
20230905,164500,1919624750,7220,7220,7220,7220,0
|
|
20230905,164400,1919624750,7220,7220,7220,7220,0
|
|
20230905,164300,1919624750,7220,7220,7220,7220,0
|
|
20230905,164200,1919624750,7220,7220,7220,7220,0
|
|
20230905,164100,1919624750,7220,7220,7220,7220,0
|
|
20230905,164000,1919624750,7220,7220,7220,7220,0
|
|
20230905,163900,1919624750,7220,7220,7220,7220,0
|
|
20230905,163800,1919624750,7220,7220,7220,7220,0
|
|
20230905,163700,1919624750,7220,7220,7220,7220,0
|
|
20230905,163600,1919624750,7220,7220,7220,7220,0
|
|
20230905,163500,1919624750,7220,7220,7220,7220,0
|
|
20230905,163400,1919624750,7220,7220,7220,7220,0
|
|
20230905,163300,1919624750,7220,7220,7220,7220,0
|
|
20230905,163200,1919624750,7220,7220,7220,7220,0
|
|
20230905,163100,1919624750,7220,7220,7220,7220,0
|
|
20230905,163000,1919624750,7220,7220,7220,7220,0
|
|
20230905,162900,1919624750,7220,7220,7220,7220,0
|
|
20230905,162800,1919624750,7220,7220,7220,7220,0
|
|
20230905,162700,1919624750,7220,7220,7220,7220,0
|
|
20230905,162600,1919624750,7220,7220,7220,7220,0
|
|
20230905,162500,1919624750,7220,7220,7220,7220,0
|
|
20230905,162400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,162300,1919624750,7220,7220,7220,7220,0
|
|
20230905,162200,1919624750,7220,7220,7220,7220,0
|
|
20230905,162100,1919624750,7220,7220,7220,7220,0
|
|
20230905,162000,1919624750,7220,7220,7220,7220,0
|
|
20230905,161900,1919624750,7220,7220,7220,7220,0
|
|
20230905,161800,1919624750,7220,7220,7220,7220,0
|
|
20230905,161700,1919624750,7220,7220,7220,7220,0
|
|
20230905,161600,1919624750,7220,7220,7220,7220,0
|
|
20230905,161500,1919624750,7220,7220,7220,7220,0
|
|
20230905,161400,1919624750,7220,7220,7220,7220,0
|
|
20230905,161300,1919624750,7220,7220,7220,7220,0
|
|
20230905,161200,1919624750,7220,7220,7220,7220,0
|
|
20230905,161100,1919624750,7220,7220,7220,7220,0
|
|
20230905,161000,1919624750,7220,7220,7220,7220,0
|
|
20230905,160900,1919624750,7220,7220,7220,7220,0
|
|
20230905,160800,1919624750,7220,7220,7220,7220,0
|
|
20230905,160700,1919624750,7220,7220,7220,7220,0
|
|
20230905,160600,1919624750,7220,7220,7220,7220,0
|
|
20230905,160500,1919624750,7220,7220,7220,7220,0
|
|
20230905,160400,1919624750,7220,7220,7220,7220,0
|
|
20230905,160300,1919624750,7220,7220,7220,7220,0
|
|
20230905,160200,1919624750,7220,7220,7220,7220,0
|
|
20230905,160100,1919624750,7220,7220,7220,7220,0
|
|
20230905,160000,1919624750,7220,7220,7220,7220,0
|
|
20230905,155900,1919624750,7220,7220,7220,7220,0
|
|
20230905,155800,1919624750,7220,7220,7220,7220,0
|
|
20230905,155700,1919624750,7220,7220,7220,7220,0
|
|
20230905,155600,1919624750,7220,7220,7220,7220,0
|
|
20230905,155500,1919624750,7220,7220,7220,7220,0
|
|
20230905,155400,1919624750,7220,7220,7220,7220,8634
|
|
20230905,155300,1919624750,7220,7220,7220,7220,0
|
|
20230905,155200,1919624750,7220,7220,7220,7220,0
|
|
20230905,155100,1919624750,7220,7220,7220,7220,0
|
|
20230905,155000,1919624750,7220,7220,7220,7220,0
|
|
20230905,154900,1919624750,7220,7220,7220,7220,0
|
|
20230905,154800,1919624750,7220,7220,7220,7220,0
|
|
20230905,154700,1919624750,7220,7220,7220,7220,0
|
|
20230905,154600,1919624750,7220,7220,7220,7220,0
|
|
20230905,154500,1919624750,7220,7220,7220,7220,0
|
|
20230905,154400,1919624750,7220,7220,7220,7220,0
|
|
20230905,154300,1919624750,7220,7220,7220,7220,0
|
|
20230905,154200,1919624750,7220,7220,7220,7220,0
|
|
20230905,154100,1919624750,7220,7220,7220,7220,0
|
|
20230905,154000,1919624750,7220,7220,7220,7220,0
|
|
20230905,153900,1919624750,7220,7220,7220,7220,0
|
|
20230905,153800,1919624750,7220,7220,7220,7220,0
|
|
20230905,153700,1919624750,7220,7220,7220,7220,0
|
|
20230905,153600,1919624750,7220,7220,7220,7220,0
|
|
20230905,153500,1919624750,7220,7220,7220,7220,0
|
|
20230905,153400,1919624750,7220,7220,7220,7220,0
|
|
20230905,153300,1919624750,7220,7220,7220,7220,0
|
|
20230905,153200,1919624750,7220,7220,7220,7220,0
|
|
20230905,153100,1919624750,7220,7220,7220,7220,0
|
|
20230905,153000,1919624750,7220,7220,7220,7220,8634
|
|
20230905,152900,1857287270,7220,7220,7220,7220,0
|
|
20230905,152800,1857287270,7220,7220,7220,7220,0
|
|
20230905,152700,1857287270,7220,7220,7220,7220,0
|
|
20230905,152600,1857287270,7220,7220,7220,7220,0
|
|
20230905,152500,1857287270,7220,7220,7220,7220,0
|
|
20230905,152400,1857287270,7220,7220,7220,7220,0
|
|
20230905,152300,1857287270,7220,7220,7220,7220,0
|
|
20230905,152200,1857287270,7220,7220,7220,7220,0
|
|
20230905,152100,1857287270,7220,7220,7220,7220,0
|
|
20230905,152000,1857287270,7220,7220,7220,7220,0
|
|
20230905,151900,1857287270,7220,7230,7230,7220,270
|
|
20230905,151800,1855337140,7240,7230,7240,7220,3799
|
|
20230905,151700,1827881050,7240,7240,7240,7240,53
|
|
20230905,151600,1827497330,7230,7230,7240,7230,1380
|
|
20230905,151500,1817519920,7240,7230,7240,7230,334
|
|
20230905,151400,1815104940,7240,7230,7240,7230,52
|
|
20230905,151300,1814728470,7240,7240,7240,7240,2
|
|
20230905,151200,1814713990,7240,7240,7240,7220,1513
|
|
20230905,151100,1803776280,7240,7240,7240,7220,3447
|
|
20230905,151000,1778863540,7240,7240,7240,7240,1
|
|
20230905,150900,1778856300,7240,7230,7240,7230,88
|
|
20230905,150800,1778219980,7240,7230,7240,7230,265
|
|
20230905,150700,1776304010,7240,7220,7240,7210,2104
|
|
20230905,150600,1761113060,7230,7230,7230,7230,271
|
|
20230905,150500,1759153730,7230,7220,7230,7220,912
|
|
20230905,150400,1752565590,7220,7230,7230,7220,398
|
|
20230905,150300,1749690020,7230,7220,7230,7220,1237
|
|
20230905,150200,1740758870,7230,7230,7230,7220,141
|
|
20230905,150100,1739739740,7230,7230,7230,7220,114
|
|
20230905,150000,1738916600,7220,7240,7240,7220,1341
|
|
20230905,145900,1729227530,7240,7220,7250,7220,125
|
|
20230905,145800,1728323130,7220,7250,7250,7220,3811
|
|
20230905,145700,1700795930,7250,7250,7250,7230,4490
|
|
20230905,145600,1668332670,7240,7240,7240,7230,102
|
|
20230905,145500,1667594490,7240,7250,7250,7230,186
|
|
20230905,145400,1666248240,7250,7240,7250,7240,55
|
|
20230905,145300,1665850030,7240,7240,7240,7230,866
|
|
20230905,145200,1659585390,7250,7250,7250,7250,2
|
|
20230905,145100,1659570890,7240,7240,7250,7240,70
|
|
20230905,145000,1659063980,7250,7250,7250,7240,96
|
|
20230905,144900,1658368900,7240,7250,7250,7240,569
|
|
20230905,144800,1654249330,7250,7250,7250,7240,252
|
|
20230905,144700,1652422360,7250,7250,7250,7240,2517
|
|
20230905,144600,1634179410,7250,7250,7250,7250,22
|
|
20230905,144500,1634019910,7240,7250,7250,7240,518
|
|
20230905,144400,1630269560,7240,7240,7250,7240,162
|
|
20230905,144300,1629096650,7250,7250,7250,7250,10
|
|
20230905,144200,1629024150,7250,7250,7250,7240,1014
|
|
20230905,144100,1621675770,7240,7240,7240,7240,150
|
|
20230905,144000,1620589770,7250,7250,7250,7250,22
|
|
20230905,143900,1620430270,7250,7250,7250,7250,68
|
|
20230905,143800,1619937270,7250,7250,7250,7240,93
|
|
20230905,143700,1619263920,7230,7240,7240,7230,129
|
|
20230905,143600,1618331240,7240,7240,7240,7240,331
|
|
20230905,143500,1615934800,7240,7250,7250,7240,31
|
|
20230905,143400,1615710350,7250,7240,7250,7240,158
|
|
20230905,143300,1614566160,7240,7240,7240,7240,170
|
|
20230905,143200,1613335360,7250,7250,7250,7240,1327
|
|
20230905,143100,1603727860,7250,7250,7250,7240,2905
|
|
20230905,143000,1582694610,7240,7240,7250,7240,701
|
|
20230905,142900,1577619340,7250,7250,7250,7240,456
|
|
20230905,142800,1574316850,7250,7250,7250,7250,13
|
|
20230905,142700,1574222600,7260,7260,7260,7260,2
|
|
20230905,142600,1574208080,7240,7250,7250,7240,600
|
|
20230905,142500,1569860140,7250,7250,7250,7250,9
|
|
20230905,142400,1569794890,7240,7250,7250,7240,253
|
|
20230905,142300,1567963140,7250,7250,7250,7250,1
|
|
20230905,142200,1567955890,7250,7250,7250,7250,152
|
|
20230905,142100,1566853890,7250,7250,7250,7250,1
|
|
20230905,142000,1566846640,7250,7250,7250,7250,34
|
|
20230905,141900,1566600140,7250,7250,7250,7250,203
|
|
20230905,141800,1565128390,7250,7250,7250,7250,29
|
|
20230905,141700,1564918140,7240,7250,7250,7240,856
|
|
20230905,141600,1558718360,7250,7250,7250,7240,878
|
|
20230905,141500,1552352890,7250,7250,7250,7250,60
|
|
20230905,141400,1551917890,7250,7250,7250,7240,93
|
|
20230905,141300,1551244450,7250,7250,7250,7250,6
|
|
20230905,141200,1551200950,7240,7250,7250,7240,578
|
|
20230905,141100,1547013110,7250,7240,7250,7240,167
|
|
20230905,141000,1545803860,7250,7250,7250,7240,142
|
|
20230905,140900,1544775360,7250,7250,7250,7250,5132
|
|
20230905,140800,1507568360,7270,7260,7270,7260,2428
|
|
20230905,140700,1489941070,7280,7260,7280,7260,1017
|
|
20230905,140600,1482557580,7270,7270,7270,7270,23
|
|
20230905,140500,1482390370,7270,7280,7280,7270,395
|
|
20230905,140400,1479517710,7280,7280,7280,7270,269
|
|
20230905,140300,1477562060,7280,7270,7280,7270,36
|
|
20230905,140200,1477300330,7270,7280,7280,7270,191
|
|
20230905,140100,1475911750,7280,7280,7280,7280,38
|
|
20230905,140000,1475635110,7280,7280,7280,7280,20
|
|
20230905,135900,1475489510,7280,7280,7280,7270,820
|
|
20230905,135800,1469528080,7270,7280,7280,7270,529
|
|
20230905,135700,1465679080,7270,7280,7280,7270,201
|
|
20230905,135600,1464217800,7280,7280,7280,7280,2
|
|
20230905,135500,1464203240,7280,7270,7280,7270,102
|
|
20230905,135400,1463461680,7270,7280,7280,7270,48
|
|
20230905,135300,1463112690,7280,7270,7280,7270,602
|
|
20230905,135200,1458736130,7280,7280,7280,7280,0
|
|
20230905,135100,1458736130,7280,7280,7280,7280,1579
|
|
20230905,135000,1447241010,7280,7270,7280,7270,1003
|
|
20230905,134900,1439949170,7270,7270,7270,7260,5
|
|
20230905,134800,1439912830,7270,7270,7270,7270,0
|
|
20230905,134700,1439912830,7270,7270,7270,7270,7
|
|
20230905,134600,1439861940,7270,7270,7270,7270,830
|
|
20230905,134500,1433827840,7280,7280,7280,7270,24
|
|
20230905,134400,1433653330,7270,7280,7280,7270,13
|
|
20230905,134300,1433558700,7280,7280,7280,7280,32
|
|
20230905,134200,1433325740,7280,7270,7280,7270,202
|
|
20230905,134100,1431857180,7280,7280,7280,7280,5
|
|
20230905,134000,1431820780,7280,7270,7280,7270,179
|
|
20230905,133900,1430518360,7280,7270,7280,7270,1028
|
|
20230905,133800,1423044770,7270,7270,7270,7270,0
|
|
20230905,133700,1423044770,7270,7270,7270,7270,1
|
|
20230905,133600,1423037500,7270,7270,7270,7270,2
|
|
20230905,133500,1423022960,7270,7260,7270,7260,26
|
|
20230905,133400,1422834170,7270,7260,7270,7260,99
|
|
20230905,133300,1422115410,7270,7270,7270,7270,1
|
|
20230905,133200,1422108140,7270,7260,7270,7260,1530
|
|
20230905,133100,1411000330,7260,7260,7260,7260,332
|
|
20230905,133000,1408590010,7260,7250,7260,7250,11
|
|
20230905,132900,1408510250,7260,7260,7260,7260,36
|
|
20230905,132800,1408248890,7250,7260,7260,7250,1373
|
|
20230905,132700,1398285910,7260,7260,7260,7260,19
|
|
20230905,132600,1398147970,7260,7260,7260,7260,107
|
|
20230905,132500,1397371150,7260,7250,7260,7250,1194
|
|
20230905,132400,1388714430,7250,7260,7260,7250,335
|
|
20230905,132300,1386282830,7260,7250,7260,7250,27
|
|
20230905,132200,1386086860,7260,7260,7260,7260,1
|
|
20230905,132100,1386079600,7260,7270,7270,7260,1224
|
|
20230905,132000,1377193350,7270,7270,7270,7270,11
|
|
20230905,131900,1377113380,7270,7270,7270,7270,2
|
|
20230905,131800,1377098840,7260,7270,7270,7260,762
|
|
20230905,131700,1371566300,7270,7260,7270,7260,238
|
|
20230905,131600,1369838040,7270,7260,7270,7260,300
|
|
20230905,131500,1367660020,7260,7260,7260,7250,64
|
|
20230905,131400,1367196000,7260,7270,7270,7260,5
|
|
20230905,131300,1367159670,7260,7270,7270,7260,2
|
|
20230905,131200,1367145140,7270,7270,7270,7270,1
|
|
20230905,131100,1367137870,7270,7260,7270,7250,110
|
|
20230905,131000,1366339710,7250,7260,7260,7250,395
|
|
20230905,130900,1363475950,7270,7260,7270,7260,604
|
|
20230905,130800,1359090900,7270,7270,7270,7260,267
|
|
20230905,130700,1357152300,7270,7260,7270,7250,708
|
|
20230905,130600,1352013210,7260,7260,7260,7260,103
|
|
20230905,130500,1351265430,7260,7260,7260,7260,1909
|
|
20230905,130400,1337406090,7270,7270,7270,7270,2
|
|
20230905,130300,1337391550,7270,7270,7270,7270,11
|
|
20230905,130200,1337311580,7270,7270,7270,7260,112
|
|
20230905,130100,1336498350,7270,7270,7270,7270,2
|
|
20230905,130000,1336483810,7270,7270,7270,7260,253
|
|
20230905,125900,1334647000,7270,7270,7270,7270,0
|
|
20230905,125800,1334647000,7270,7270,7270,7270,2
|
|
20230905,125700,1334632460,7270,7270,7270,7270,2
|
|
20230905,125600,1334617920,7260,7270,7270,7260,126
|
|
20230905,125500,1333703000,7270,7260,7270,7260,110
|
|
20230905,125400,1332904300,7270,7260,7270,7260,365
|
|
20230905,125300,1330254390,7260,7250,7260,7250,2065
|
|
20230905,125200,1315263110,7250,7250,7250,7250,27
|
|
20230905,125100,1315067360,7250,7250,7250,7250,10
|
|
20230905,125000,1314994860,7240,7250,7250,7240,147
|
|
20230905,124900,1313929160,7250,7250,7250,7250,18
|
|
20230905,124800,1313798660,7250,7250,7250,7250,140
|
|
20230905,124700,1312783660,7240,7250,7250,7240,195
|
|
20230905,124600,1311370470,7250,7240,7250,7240,117
|
|
20230905,124500,1310523350,7240,7240,7240,7230,2342
|
|
20230905,124400,1293586140,7250,7250,7250,7250,1
|
|
20230905,124300,1293578890,7250,7240,7250,7240,549
|
|
20230905,124200,1289604110,7250,7230,7250,7230,21
|
|
20230905,124100,1289452060,7250,7250,7250,7250,1
|
|
20230905,124000,1289444810,7250,7250,7250,7240,3
|
|
20230905,123900,1289423070,7240,7250,7250,7240,38
|
|
20230905,123800,1289147900,7250,7250,7250,7240,10
|
|
20230905,123700,1289075480,7250,7240,7250,7240,280
|
|
20230905,123600,1287048270,7250,7250,7250,7250,22
|
|
20230905,123500,1286888770,7250,7250,7250,7250,0
|
|
20230905,123400,1286888770,7250,7240,7250,7240,550
|
|
20230905,123300,1282906740,7250,7250,7250,7240,1451
|
|
20230905,123200,1272401480,7240,7250,7250,7240,703
|
|
20230905,123100,1267311730,7250,7250,7250,7240,477
|
|
20230905,123000,1263858230,7250,7250,7250,7250,2
|
|
20230905,122900,1263843730,7250,7250,7250,7240,207
|
|
20230905,122800,1262345030,7250,7260,7260,7250,9
|
|
20230905,122700,1262279770,7260,7250,7260,7240,4081
|
|
20230905,122600,1232709370,7260,7260,7260,7260,0
|
|
20230905,122500,1232709370,7260,7260,7260,7250,19
|
|
20230905,122400,1232571590,7250,7260,7260,7250,104
|
|
20230905,122300,1231817570,7250,7260,7260,7250,1004
|
|
20230905,122200,1224538530,7260,7260,7260,7260,22
|
|
20230905,122100,1224378810,7260,7260,7260,7250,45
|
|
20230905,122000,1224052120,7270,7270,7270,7270,1
|
|
20230905,121900,1224044850,7270,7240,7270,7240,21
|
|
20230905,121800,1223892750,7250,7250,7250,7250,2
|
|
20230905,121700,1223878250,7250,7250,7270,7250,1662
|
|
20230905,121600,1211814280,7250,7250,7250,7250,50
|
|
20230905,121500,1211451780,7260,7250,7260,7240,222
|
|
20230905,121400,1209844430,7250,7250,7250,7250,2
|
|
20230905,121300,1209829930,7250,7260,7260,7250,693
|
|
20230905,121200,1204805670,7250,7250,7250,7250,819
|
|
20230905,121100,1198867920,7250,7250,7250,7250,120
|
|
20230905,121000,1197997920,7260,7250,7260,7250,103
|
|
20230905,120900,1197251140,7260,7250,7260,7240,302
|
|
20230905,120800,1195063550,7260,7250,7260,7240,195
|
|
20230905,120700,1193650740,7250,7260,7260,7250,2
|
|
20230905,120600,1193636230,7260,7260,7260,7260,1
|
|
20230905,120500,1193628970,7260,7260,7260,7260,54
|
|
20230905,120400,1193236930,7260,7260,7260,7260,0
|
|
20230905,120300,1193236930,7260,7260,7260,7260,4
|
|
20230905,120200,1193207890,7260,7260,7260,7260,20
|
|
20230905,120100,1193062690,7260,7260,7260,7250,481
|
|
20230905,120000,1189574230,7260,7260,7260,7260,2
|
|
20230905,115900,1189559710,7250,7260,7260,7250,511
|
|
20230905,115800,1185854850,7260,7260,7260,7260,2
|
|
20230905,115700,1185840330,7250,7250,7250,7240,534
|
|
20230905,115600,1181974030,7250,7250,7260,7250,62
|
|
20230905,115500,1181524520,7250,7250,7250,7250,140
|
|
20230905,115400,1180509520,7250,7250,7250,7250,473
|
|
20230905,115300,1177080270,7260,7260,7260,7250,13
|
|
20230905,115200,1176986000,7260,7260,7260,7260,1
|
|
20230905,115100,1176978740,7260,7260,7260,7260,1
|
|
20230905,115000,1176971480,7260,7260,7260,7250,328
|
|
20230905,114900,1174590210,7260,7260,7260,7260,11
|
|
20230905,114800,1174510350,7260,7260,7260,7250,166
|
|
20230905,114700,1173306640,7260,7260,7260,7260,1383
|
|
20230905,114600,1163266060,7270,7270,7270,7270,101
|
|
20230905,114500,1162531790,7270,7270,7270,7270,7
|
|
20230905,114400,1162480900,7260,7260,7270,7240,1005
|
|
20230905,114300,1155204570,7240,7280,7300,7240,7072
|
|
20230905,114200,1103907750,7280,7280,7280,7280,0
|
|
20230905,114100,1103907750,7280,7260,7280,7260,332
|
|
20230905,114000,1101497370,7260,7270,7270,7260,427
|
|
20230905,113900,1098396170,7270,7270,7270,7270,0
|
|
20230905,113800,1098396170,7270,7260,7270,7260,429
|
|
20230905,113700,1095281620,7260,7260,7260,7260,1007
|
|
20230905,113600,1087970800,7260,7250,7260,7250,351
|
|
20230905,113500,1085425540,7250,7250,7250,7250,0
|
|
20230905,113400,1085425540,7250,7250,7260,7250,7
|
|
20230905,113300,1085374750,7260,7260,7260,7250,5
|
|
20230905,113200,1085338460,7260,7260,7260,7260,1
|
|
20230905,113100,1085331200,7250,7250,7250,7250,1
|
|
20230905,113000,1085323950,7240,7240,7240,7240,4
|
|
20230905,112900,1085294990,7260,7260,7260,7260,1
|
|
20230905,112800,1085287730,7250,7250,7250,7250,1323
|
|
20230905,112700,1075695980,7240,7240,7240,7240,1
|
|
20230905,112600,1075688740,7250,7240,7250,7240,210
|
|
20230905,112500,1074167260,7250,7240,7250,7240,290
|
|
20230905,112400,1072065960,7250,7250,7250,7250,104
|
|
20230905,112300,1071311960,7250,7250,7250,7250,1678
|
|
20230905,112200,1059146460,7260,7250,7260,7250,281
|
|
20230905,112100,1057109200,7250,7250,7250,7250,550
|
|
20230905,112000,1053121700,7260,7260,7260,7260,2
|
|
20230905,111900,1053107180,7260,7260,7260,7260,2
|
|
20230905,111800,1053092660,7250,7260,7260,7250,363
|
|
20230905,111700,1050458580,7260,7250,7260,7250,2
|
|
20230905,111600,1050444070,7260,7260,7260,7260,1
|
|
20230905,111500,1050436810,7260,7240,7260,7240,523
|
|
20230905,111400,1046650270,7240,7260,7260,7240,103
|
|
20230905,111300,1045904430,7260,7250,7260,7250,2
|
|
20230905,111200,1045889920,7250,7260,7260,7250,4
|
|
20230905,111100,1045860890,7260,7250,7260,7240,4
|
|
20230905,111000,1045831890,7260,7250,7260,7250,825
|
|
20230905,110900,1039850630,7250,7240,7250,7240,200
|
|
20230905,110800,1038402560,7240,7240,7240,7240,3
|
|
20230905,110700,1038380840,7260,7260,7260,7260,10
|
|
20230905,110600,1038308240,7260,7250,7260,7250,2058
|
|
20230905,110500,1023387540,7260,7260,7260,7260,18
|
|
20230905,110400,1023256860,7260,7250,7260,7250,666
|
|
20230905,110300,1018428350,7260,7260,7260,7260,11
|
|
20230905,110200,1018348490,7260,7260,7260,7260,18
|
|
20230905,110100,1018217810,7250,7250,7250,7250,506
|
|
20230905,110000,1014549310,7250,7250,7250,7250,474
|
|
20230905,105900,1011112810,7260,7260,7260,7250,111
|
|
20230905,105800,1010307950,7250,7250,7250,7250,460
|
|
20230905,105700,1006972950,7270,7250,7270,7250,1036
|
|
20230905,105600,999452230,7260,7260,7260,7260,510
|
|
20230905,105500,995749630,7260,7250,7260,7250,532
|
|
20230905,105400,991892610,7250,7250,7260,7250,501
|
|
20230905,105300,988260350,7250,7250,7260,7250,779
|
|
20230905,105200,982612580,7260,7260,7260,7250,328
|
|
20230905,105100,980234300,7290,7290,7290,7290,1
|
|
20230905,105000,980227010,7250,7290,7290,7250,2001
|
|
20230905,104900,965709640,7290,7260,7290,7260,1748
|
|
20230905,104800,953019100,7270,7290,7290,7270,348
|
|
20230905,104700,950489060,7270,7290,7290,7270,136
|
|
20230905,104600,949499540,7300,7280,7300,7260,4001
|
|
20230905,104500,920437610,7300,7290,7300,7280,306
|
|
20230905,104400,918209850,7300,7300,7300,7300,0
|
|
20230905,104300,918209850,7300,7300,7300,7300,0
|
|
20230905,104200,918209850,7300,7300,7300,7300,41
|
|
20230905,104100,917910550,7300,7280,7300,7280,22
|
|
20230905,104000,917750350,7300,7280,7300,7270,1675
|
|
20230905,103900,905570190,7270,7280,7280,7270,484
|
|
20230905,103800,902051010,7280,7300,7300,7280,1097
|
|
20230905,103700,894064810,7290,7300,7300,7290,107
|
|
20230905,103600,893284770,7300,7310,7310,7300,496
|
|
20230905,103500,889663950,7300,7300,7300,7300,384
|
|
20230905,103400,886860750,7310,7310,7310,7310,40
|
|
20230905,103300,886568350,7310,7300,7310,7300,552
|
|
20230905,103200,882538060,7300,7300,7300,7290,29
|
|
20230905,103100,882326430,7300,7290,7300,7290,13
|
|
20230905,103000,882231650,7290,7290,7300,7290,1028
|
|
20230905,102900,874737520,7290,7290,7290,7290,634
|
|
20230905,102800,870115660,7300,7290,7300,7290,1014
|
|
20230905,102700,862718550,7290,7290,7290,7280,33
|
|
20230905,102600,862477990,7290,7280,7290,7280,576
|
|
20230905,102500,858284500,7280,7290,7290,7280,478
|
|
20230905,102400,854803880,7290,7300,7300,7290,1267
|
|
20230905,102300,845567430,7290,7300,7300,7290,315
|
|
20230905,102200,843270930,7310,7300,7310,7300,733
|
|
20230905,102100,837920000,7310,7300,7310,7300,271
|
|
20230905,102000,835941690,7310,7310,7310,7310,572
|
|
20230905,101900,831760370,7310,7290,7310,7290,51
|
|
20230905,101800,831388560,7310,7290,7310,7280,1282
|
|
20230905,101700,822045080,7310,7310,7310,7300,2200
|
|
20230905,101600,805984870,7310,7340,7340,7310,579
|
|
20230905,101500,801748950,7340,7340,7340,7320,2176
|
|
20230905,101400,785802370,7340,7330,7350,7310,3826
|
|
20230905,101300,757801130,7350,7330,7350,7320,4927
|
|
20230905,101200,721611540,7340,7330,7340,7320,1388
|
|
20230905,101100,711437200,7340,7330,7340,7330,4117
|
|
20230905,101000,681253110,7340,7310,7340,7310,1539
|
|
20230905,100900,669981400,7320,7310,7320,7310,258
|
|
20230905,100800,668095410,7290,7280,7290,7280,877
|
|
20230905,100700,661707080,7280,7290,7290,7280,195
|
|
20230905,100600,660285630,7300,7300,7300,7290,410
|
|
20230905,100500,657294520,7310,7310,7310,7310,404
|
|
20230905,100400,654341280,7310,7290,7310,7290,713
|
|
20230905,100300,649136670,7300,7300,7300,7300,32
|
|
20230905,100200,648903070,7300,7290,7300,7290,296
|
|
20230905,100100,646745170,7290,7290,7290,7290,13
|
|
20230905,100000,646650400,7290,7290,7290,7270,31
|
|
20230905,095900,646424970,7290,7270,7290,7270,281
|
|
20230905,095800,644378080,7300,7280,7300,7270,336
|
|
20230905,095700,641933000,7300,7280,7300,7280,309
|
|
20230905,095600,639679400,7300,7300,7300,7290,344
|
|
20230905,095500,637169700,7300,7300,7300,7300,150
|
|
20230905,095400,636074700,7300,7260,7300,7250,1649
|
|
20230905,095300,624059310,7300,7330,7330,7250,772
|
|
20230905,095200,618432150,7330,7280,7330,7280,5896
|
|
20230905,095100,575373840,7280,7280,7280,7280,158
|
|
20230905,095000,574223600,7280,7280,7280,7240,515
|
|
20230905,094900,570474860,7290,7290,7290,7240,1364
|
|
20230905,094800,560571110,7290,7270,7290,7270,1108
|
|
20230905,094700,552509160,7270,7240,7270,7240,3650
|
|
20230905,094600,526062560,7240,7240,7250,7240,1431
|
|
20230905,094500,515702090,7250,7240,7250,7240,1686
|
|
20230905,094400,503494310,7240,7260,7260,7240,1670
|
|
20230905,094300,491393490,7270,7260,7270,7250,463
|
|
20230905,094200,488032180,7250,7260,7260,7250,11
|
|
20230905,094100,487952420,7260,7250,7260,7250,67
|
|
20230905,094000,487466500,7250,7250,7260,7240,146
|
|
20230905,093900,486408690,7250,7260,7260,7250,1615
|
|
20230905,093800,474684550,7250,7250,7260,7240,2380
|
|
20230905,093700,457451700,7250,7240,7250,7240,310
|
|
20230905,093600,455204300,7250,7250,7250,7250,3
|
|
20230905,093500,455182550,7240,7230,7250,7230,2567
|
|
20230905,093400,436600860,7240,7250,7250,7220,1253
|
|
20230905,093300,427542650,7250,7260,7260,7230,2857
|
|
20230905,093200,406882170,7260,7260,7270,7230,1282
|
|
20230905,093100,397596820,7270,7250,7270,7250,1726
|
|
20230905,093000,385067130,7250,7270,7270,7250,41
|
|
20230905,092900,384769860,7250,7260,7270,7250,1089
|
|
20230905,092800,376857290,7260,7270,7270,7260,115
|
|
20230905,092700,376022240,7280,7280,7280,7280,47
|
|
20230905,092600,375680080,7280,7280,7280,7280,39
|
|
20230905,092500,375396160,7290,7290,7290,7270,226
|
|
20230905,092400,373750640,7290,7280,7290,7250,875
|
|
20230905,092300,367392120,7290,7300,7300,7280,853
|
|
20230905,092200,361170760,7290,7290,7290,7280,2522
|
|
20230905,092100,342785910,7290,7270,7290,7270,1123
|
|
20230905,092000,334608060,7270,7240,7270,7240,6709
|
|
20230905,091900,286019350,7240,7240,7240,7230,2335
|
|
20230905,091800,269119770,7240,7250,7250,7240,260
|
|
20230905,091700,267236780,7240,7250,7250,7240,81
|
|
20230905,091600,266649540,7250,7250,7250,7240,97
|
|
20230905,091500,265947150,7250,7230,7260,7230,1579
|
|
20230905,091400,254512420,7230,7240,7240,7220,1256
|
|
20230905,091300,245442240,7230,7240,7240,7230,584
|
|
20230905,091200,241218440,7250,7240,7250,7240,36
|
|
20230905,091100,240957700,7240,7230,7250,7230,2034
|
|
20230905,091000,226238090,7230,7220,7240,7220,5298
|
|
20230905,090900,187907520,7220,7230,7240,7220,2025
|
|
20230905,090800,173266380,7230,7260,7260,7230,1730
|
|
20230905,090700,160741800,7260,7240,7260,7240,858
|
|
20230905,090600,154525600,7260,7230,7260,7230,2423
|
|
20230905,090500,136984820,7230,7240,7240,7230,84
|
|
20230905,090400,136377050,7240,7220,7240,7220,312
|
|
20230905,090300,134119060,7230,7210,7240,7200,3319
|
|
20230905,090200,110164040,7210,7210,7230,7190,1666
|
|
20230905,090100,98163440,7230,7230,7230,7200,826
|
|
20230905,090000,92212000,7230,7190,7250,7190,12664
|