601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,185700,1941707225,3195,3195,3195,3195,0
|
|
20230907,185600,1941707225,3195,3195,3195,3195,0
|
|
20230907,185500,1941707225,3195,3195,3195,3195,0
|
|
20230907,185400,1941707225,3195,3195,3195,3195,0
|
|
20230907,185300,1941707225,3195,3195,3195,3195,0
|
|
20230907,185200,1941707225,3195,3195,3195,3195,0
|
|
20230907,185100,1941707225,3195,3195,3195,3195,0
|
|
20230907,185000,1941707225,3195,3195,3195,3195,0
|
|
20230907,184900,1941707225,3195,3195,3195,3195,0
|
|
20230907,184800,1941707225,3195,3195,3195,3195,0
|
|
20230907,184700,1941707225,3195,3195,3195,3195,0
|
|
20230907,184600,1941707225,3195,3195,3195,3195,0
|
|
20230907,184500,1941707225,3195,3195,3195,3195,0
|
|
20230907,184400,1941707225,3195,3195,3195,3195,0
|
|
20230907,184300,1941707225,3195,3195,3195,3195,0
|
|
20230907,184200,1941707225,3195,3195,3195,3195,0
|
|
20230907,184100,1941707225,3195,3195,3195,3195,0
|
|
20230907,184000,1941707225,3195,3195,3195,3195,0
|
|
20230907,183900,1941707225,3195,3195,3195,3195,0
|
|
20230907,183800,1941707225,3195,3195,3195,3195,0
|
|
20230907,183700,1941707225,3195,3195,3195,3195,0
|
|
20230907,183600,1941707225,3195,3195,3195,3195,0
|
|
20230907,183500,1941707225,3195,3195,3195,3195,0
|
|
20230907,183400,1941707225,3195,3195,3195,3195,0
|
|
20230907,183300,1941707225,3195,3195,3195,3195,0
|
|
20230907,183200,1941707225,3195,3195,3195,3195,0
|
|
20230907,183100,1941707225,3195,3195,3195,3195,0
|
|
20230907,183000,1941707225,3195,3195,3195,3195,0
|
|
20230907,182900,1941707225,3195,3195,3195,3195,0
|
|
20230907,182800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,182700,1941707225,3195,3195,3195,3195,0
|
|
20230907,182600,1941707225,3195,3195,3195,3195,0
|
|
20230907,182500,1941707225,3195,3195,3195,3195,0
|
|
20230907,182400,1941707225,3195,3195,3195,3195,0
|
|
20230907,182300,1941707225,3195,3195,3195,3195,0
|
|
20230907,182200,1941707225,3195,3195,3195,3195,0
|
|
20230907,182100,1941707225,3195,3195,3195,3195,0
|
|
20230907,182000,1941707225,3195,3195,3195,3195,0
|
|
20230907,181900,1941707225,3195,3195,3195,3195,0
|
|
20230907,181800,1941707225,3195,3195,3195,3195,0
|
|
20230907,181700,1941707225,3195,3195,3195,3195,0
|
|
20230907,181600,1941707225,3195,3195,3195,3195,0
|
|
20230907,181500,1941707225,3195,3195,3195,3195,0
|
|
20230907,181400,1941707225,3195,3195,3195,3195,0
|
|
20230907,181300,1941707225,3195,3195,3195,3195,0
|
|
20230907,181200,1941707225,3195,3195,3195,3195,0
|
|
20230907,181100,1941707225,3195,3195,3195,3195,0
|
|
20230907,181000,1941707225,3195,3195,3195,3195,0
|
|
20230907,180900,1941707225,3195,3195,3195,3195,0
|
|
20230907,180800,1941707225,3195,3195,3195,3195,0
|
|
20230907,180700,1941707225,3195,3195,3195,3195,0
|
|
20230907,180600,1941707225,3195,3195,3195,3195,0
|
|
20230907,180500,1941707225,3195,3195,3195,3195,0
|
|
20230907,180400,1941707225,3195,3195,3195,3195,0
|
|
20230907,180300,1941707225,3195,3195,3195,3195,0
|
|
20230907,180200,1941707225,3195,3195,3195,3195,0
|
|
20230907,180100,1941707225,3195,3195,3195,3195,0
|
|
20230907,180000,1941707225,3195,3195,3195,3195,0
|
|
20230907,175900,1941707225,3195,3195,3195,3195,0
|
|
20230907,175800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,175700,1941707225,3195,3195,3195,3195,0
|
|
20230907,175600,1941707225,3195,3195,3195,3195,0
|
|
20230907,175500,1941707225,3195,3195,3195,3195,0
|
|
20230907,175400,1941707225,3195,3195,3195,3195,0
|
|
20230907,175300,1941707225,3195,3195,3195,3195,0
|
|
20230907,175200,1941707225,3195,3195,3195,3195,0
|
|
20230907,175100,1941707225,3195,3195,3195,3195,0
|
|
20230907,175000,1941707225,3195,3195,3195,3195,0
|
|
20230907,174900,1941707225,3195,3195,3195,3195,0
|
|
20230907,174800,1941707225,3195,3195,3195,3195,0
|
|
20230907,174700,1941707225,3195,3195,3195,3195,0
|
|
20230907,174600,1941707225,3195,3195,3195,3195,0
|
|
20230907,174500,1941707225,3195,3195,3195,3195,0
|
|
20230907,174400,1941707225,3195,3195,3195,3195,0
|
|
20230907,174300,1941707225,3195,3195,3195,3195,0
|
|
20230907,174200,1941707225,3195,3195,3195,3195,0
|
|
20230907,174100,1941707225,3195,3195,3195,3195,0
|
|
20230907,174000,1941707225,3195,3195,3195,3195,0
|
|
20230907,173900,1941707225,3195,3195,3195,3195,0
|
|
20230907,173800,1941707225,3195,3195,3195,3195,0
|
|
20230907,173700,1941707225,3195,3195,3195,3195,0
|
|
20230907,173600,1941707225,3195,3195,3195,3195,0
|
|
20230907,173500,1941707225,3195,3195,3195,3195,0
|
|
20230907,173400,1941707225,3195,3195,3195,3195,0
|
|
20230907,173300,1941707225,3195,3195,3195,3195,0
|
|
20230907,173200,1941707225,3195,3195,3195,3195,0
|
|
20230907,173100,1941707225,3195,3195,3195,3195,0
|
|
20230907,173000,1941707225,3195,3195,3195,3195,0
|
|
20230907,172900,1941707225,3195,3195,3195,3195,0
|
|
20230907,172800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,172700,1941707225,3195,3195,3195,3195,0
|
|
20230907,172600,1941707225,3195,3195,3195,3195,0
|
|
20230907,172500,1941707225,3195,3195,3195,3195,0
|
|
20230907,172400,1941707225,3195,3195,3195,3195,0
|
|
20230907,172300,1941707225,3195,3195,3195,3195,0
|
|
20230907,172200,1941707225,3195,3195,3195,3195,0
|
|
20230907,172100,1941707225,3195,3195,3195,3195,0
|
|
20230907,172000,1941707225,3195,3195,3195,3195,0
|
|
20230907,171900,1941707225,3195,3195,3195,3195,0
|
|
20230907,171800,1941707225,3195,3195,3195,3195,0
|
|
20230907,171700,1941707225,3195,3195,3195,3195,0
|
|
20230907,171600,1941707225,3195,3195,3195,3195,0
|
|
20230907,171500,1941707225,3195,3195,3195,3195,0
|
|
20230907,171400,1941707225,3195,3195,3195,3195,0
|
|
20230907,171300,1941707225,3195,3195,3195,3195,0
|
|
20230907,171200,1941707225,3195,3195,3195,3195,0
|
|
20230907,171100,1941707225,3195,3195,3195,3195,0
|
|
20230907,171000,1941707225,3195,3195,3195,3195,0
|
|
20230907,170900,1941707225,3195,3195,3195,3195,0
|
|
20230907,170800,1941707225,3195,3195,3195,3195,0
|
|
20230907,170700,1941707225,3195,3195,3195,3195,0
|
|
20230907,170600,1941707225,3195,3195,3195,3195,0
|
|
20230907,170500,1941707225,3195,3195,3195,3195,0
|
|
20230907,170400,1941707225,3195,3195,3195,3195,0
|
|
20230907,170300,1941707225,3195,3195,3195,3195,0
|
|
20230907,170200,1941707225,3195,3195,3195,3195,0
|
|
20230907,170100,1941707225,3195,3195,3195,3195,0
|
|
20230907,170000,1941707225,3195,3195,3195,3195,0
|
|
20230907,165900,1941707225,3195,3195,3195,3195,0
|
|
20230907,165800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,165700,1941707225,3195,3195,3195,3195,0
|
|
20230907,165600,1941707225,3195,3195,3195,3195,0
|
|
20230907,165500,1941707225,3195,3195,3195,3195,0
|
|
20230907,165400,1941707225,3195,3195,3195,3195,0
|
|
20230907,165300,1941707225,3195,3195,3195,3195,0
|
|
20230907,165200,1941707225,3195,3195,3195,3195,0
|
|
20230907,165100,1941707225,3195,3195,3195,3195,0
|
|
20230907,165000,1941707225,3195,3195,3195,3195,0
|
|
20230907,164900,1941707225,3195,3195,3195,3195,0
|
|
20230907,164800,1941707225,3195,3195,3195,3195,0
|
|
20230907,164700,1941707225,3195,3195,3195,3195,0
|
|
20230907,164600,1941707225,3195,3195,3195,3195,0
|
|
20230907,164500,1941707225,3195,3195,3195,3195,0
|
|
20230907,164400,1941707225,3195,3195,3195,3195,0
|
|
20230907,164300,1941707225,3195,3195,3195,3195,0
|
|
20230907,164200,1941707225,3195,3195,3195,3195,0
|
|
20230907,164100,1941707225,3195,3195,3195,3195,0
|
|
20230907,164000,1941707225,3195,3195,3195,3195,0
|
|
20230907,163900,1941707225,3195,3195,3195,3195,0
|
|
20230907,163800,1941707225,3195,3195,3195,3195,0
|
|
20230907,163700,1941707225,3195,3195,3195,3195,0
|
|
20230907,163600,1941707225,3195,3195,3195,3195,0
|
|
20230907,163500,1941707225,3195,3195,3195,3195,0
|
|
20230907,163400,1941707225,3195,3195,3195,3195,0
|
|
20230907,163300,1941707225,3195,3195,3195,3195,0
|
|
20230907,163200,1941707225,3195,3195,3195,3195,0
|
|
20230907,163100,1941707225,3195,3195,3195,3195,0
|
|
20230907,163000,1941707225,3195,3195,3195,3195,0
|
|
20230907,162900,1941707225,3195,3195,3195,3195,0
|
|
20230907,162800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,162700,1941707225,3195,3195,3195,3195,0
|
|
20230907,162600,1941707225,3195,3195,3195,3195,0
|
|
20230907,162500,1941707225,3195,3195,3195,3195,0
|
|
20230907,162400,1941707225,3195,3195,3195,3195,0
|
|
20230907,162300,1941707225,3195,3195,3195,3195,0
|
|
20230907,162200,1941707225,3195,3195,3195,3195,0
|
|
20230907,162100,1941707225,3195,3195,3195,3195,0
|
|
20230907,162000,1941707225,3195,3195,3195,3195,0
|
|
20230907,161900,1941707225,3195,3195,3195,3195,0
|
|
20230907,161800,1941707225,3195,3195,3195,3195,0
|
|
20230907,161700,1941707225,3195,3195,3195,3195,0
|
|
20230907,161600,1941707225,3195,3195,3195,3195,0
|
|
20230907,161500,1941707225,3195,3195,3195,3195,0
|
|
20230907,161400,1941707225,3195,3195,3195,3195,0
|
|
20230907,161300,1941707225,3195,3195,3195,3195,0
|
|
20230907,161200,1941707225,3195,3195,3195,3195,0
|
|
20230907,161100,1941707225,3195,3195,3195,3195,0
|
|
20230907,161000,1941707225,3195,3195,3195,3195,0
|
|
20230907,160900,1941707225,3195,3195,3195,3195,0
|
|
20230907,160800,1941707225,3195,3195,3195,3195,0
|
|
20230907,160700,1941707225,3195,3195,3195,3195,0
|
|
20230907,160600,1941707225,3195,3195,3195,3195,0
|
|
20230907,160500,1941707225,3195,3195,3195,3195,0
|
|
20230907,160400,1941707225,3195,3195,3195,3195,0
|
|
20230907,160300,1941707225,3195,3195,3195,3195,0
|
|
20230907,160200,1941707225,3195,3195,3195,3195,0
|
|
20230907,160100,1941707225,3195,3195,3195,3195,0
|
|
20230907,160000,1941707225,3195,3195,3195,3195,0
|
|
20230907,155900,1941707225,3195,3195,3195,3195,0
|
|
20230907,155800,1941707225,3195,3195,3195,3195,17863
|
|
20230907,155700,1941707225,3195,3195,3195,3195,0
|
|
20230907,155600,1941707225,3195,3195,3195,3195,0
|
|
20230907,155500,1941707225,3195,3195,3195,3195,0
|
|
20230907,155400,1941707225,3195,3195,3195,3195,0
|
|
20230907,155300,1941707225,3195,3195,3195,3195,0
|
|
20230907,155200,1941707225,3195,3195,3195,3195,0
|
|
20230907,155100,1941707225,3195,3195,3195,3195,0
|
|
20230907,155000,1941707225,3195,3195,3195,3195,0
|
|
20230907,154900,1941707225,3195,3195,3195,3195,0
|
|
20230907,154800,1941707225,3195,3195,3195,3195,0
|
|
20230907,154700,1941707225,3195,3195,3195,3195,0
|
|
20230907,154600,1941707225,3195,3195,3195,3195,0
|
|
20230907,154500,1941707225,3195,3195,3195,3195,0
|
|
20230907,154400,1941707225,3195,3195,3195,3195,0
|
|
20230907,154300,1941707225,3195,3195,3195,3195,0
|
|
20230907,154200,1941707225,3195,3195,3195,3195,0
|
|
20230907,154100,1941707225,3195,3195,3195,3195,0
|
|
20230907,154000,1941707225,3195,3195,3195,3195,0
|
|
20230907,153900,1941707225,3195,3195,3195,3195,0
|
|
20230907,153800,1941707225,3195,3195,3195,3195,0
|
|
20230907,153700,1941707225,3195,3195,3195,3195,0
|
|
20230907,153600,1941707225,3195,3195,3195,3195,0
|
|
20230907,153500,1941707225,3195,3195,3195,3195,0
|
|
20230907,153400,1941707225,3195,3195,3195,3195,0
|
|
20230907,153300,1941707225,3195,3195,3195,3195,0
|
|
20230907,153200,1941707225,3195,3195,3195,3195,0
|
|
20230907,153100,1941707225,3195,3195,3195,3195,0
|
|
20230907,153000,1941707225,3195,3195,3195,3195,17863
|
|
20230907,152900,1884634940,3205,3205,3205,3205,0
|
|
20230907,152800,1884634940,3205,3205,3205,3205,0
|
|
20230907,152700,1884634940,3205,3205,3205,3205,0
|
|
20230907,152600,1884634940,3205,3205,3205,3205,0
|
|
20230907,152500,1884634940,3205,3205,3205,3205,0
|
|
20230907,152400,1884634940,3205,3205,3205,3205,0
|
|
20230907,152300,1884634940,3205,3205,3205,3205,0
|
|
20230907,152200,1884634940,3205,3205,3205,3205,0
|
|
20230907,152100,1884634940,3205,3205,3205,3205,0
|
|
20230907,152000,1884634940,3205,3205,3205,3205,0
|
|
20230907,151900,1884634940,3205,3205,3205,3195,10661
|
|
20230907,151800,1850506855,3205,3200,3210,3200,4249
|
|
20230907,151700,1836901480,3205,3205,3205,3205,618
|
|
20230907,151600,1834920790,3205,3195,3205,3195,489
|
|
20230907,151500,1833357165,3195,3185,3195,3185,479
|
|
20230907,151400,1831831440,3190,3190,3190,3190,2060
|
|
20230907,151300,1825260040,3190,3190,3190,3180,2825
|
|
20230907,151200,1816258235,3195,3195,3195,3195,13
|
|
20230907,151100,1816216700,3190,3200,3200,3190,3355
|
|
20230907,151000,1805510675,3200,3200,3205,3190,1012
|
|
20230907,150900,1802282270,3190,3195,3195,3190,3000
|
|
20230907,150800,1792712145,3205,3200,3205,3200,324
|
|
20230907,150700,1791675230,3205,3195,3205,3195,547
|
|
20230907,150600,1789925570,3200,3195,3200,3195,244
|
|
20230907,150500,1789145770,3195,3200,3200,3195,318
|
|
20230907,150400,1788129745,3200,3200,3200,3195,89
|
|
20230907,150300,1787844950,3195,3200,3200,3195,487
|
|
20230907,150200,1786288980,3190,3200,3200,3190,1118
|
|
20230907,150100,1782722405,3200,3205,3205,3200,15
|
|
20230907,150000,1782674380,3205,3200,3205,3200,208
|
|
20230907,145900,1782008060,3200,3195,3200,3190,1077
|
|
20230907,145800,1778568740,3195,3195,3200,3195,969
|
|
20230907,145700,1775472460,3200,3195,3200,3195,420
|
|
20230907,145600,1774130010,3190,3185,3190,3185,2727
|
|
20230907,145500,1765436190,3185,3185,3190,3185,1532
|
|
20230907,145400,1760556760,3190,3195,3195,3190,1653
|
|
20230907,145300,1755283685,3190,3190,3190,3190,312
|
|
20230907,145200,1754288405,3190,3195,3195,3180,4303
|
|
20230907,145100,1740589365,3200,3195,3200,3195,1055
|
|
20230907,145000,1737218585,3195,3190,3195,3180,2596
|
|
20230907,144900,1728938930,3185,3185,3185,3185,1200
|
|
20230907,144800,1725116930,3180,3180,3180,3175,1377
|
|
20230907,144700,1720738075,3180,3180,3180,3180,12
|
|
20230907,144600,1720699915,3175,3180,3180,3175,104
|
|
20230907,144500,1720369215,3175,3175,3175,3175,1500
|
|
20230907,144400,1715606715,3175,3175,3175,3175,10
|
|
20230907,144300,1715574965,3180,3175,3180,3175,1438
|
|
20230907,144200,1711009310,3175,3180,3180,3175,442
|
|
20230907,144100,1709605950,3175,3175,3180,3175,106
|
|
20230907,144000,1709269370,3175,3175,3175,3175,1192
|
|
20230907,143900,1705484770,3175,3175,3175,3170,3098
|
|
20230907,143800,1695664070,3170,3170,3170,3170,77
|
|
20230907,143700,1695419980,3170,3170,3175,3165,1361
|
|
20230907,143600,1691101895,3170,3175,3175,3165,7148
|
|
20230907,143500,1668429850,3175,3180,3185,3175,261
|
|
20230907,143400,1667600155,3175,3180,3185,3175,878
|
|
20230907,143300,1664812420,3180,3175,3180,3175,141
|
|
20230907,143200,1664364640,3175,3185,3185,3175,203
|
|
20230907,143100,1663719170,3180,3180,3180,3180,146
|
|
20230907,143000,1663254890,3180,3185,3185,3180,339
|
|
20230907,142900,1662176835,3180,3185,3185,3180,92
|
|
20230907,142800,1661883975,3185,3175,3185,3175,94
|
|
20230907,142700,1661585450,3175,3175,3175,3175,1696
|
|
20230907,142600,1656200650,3175,3185,3185,3175,1863
|
|
20230907,142500,1650281575,3185,3180,3185,3175,1496
|
|
20230907,142400,1645523775,3180,3185,3185,3180,1520
|
|
20230907,142300,1640685045,3190,3190,3190,3190,101
|
|
20230907,142200,1640362855,3180,3185,3190,3180,5607
|
|
20230907,142100,1622528455,3180,3190,3190,3180,7859
|
|
20230907,142000,1597495090,3195,3195,3200,3195,4528
|
|
20230907,141900,1583028120,3195,3190,3195,3190,60
|
|
20230907,141800,1582836715,3185,3190,3190,3185,406
|
|
20230907,141700,1581543575,3200,3200,3200,3200,0
|
|
20230907,141600,1581543575,3200,3200,3200,3200,4
|
|
20230907,141500,1581530775,3185,3195,3200,3185,5044
|
|
20230907,141400,1565443610,3195,3200,3200,3195,153
|
|
20230907,141300,1564954745,3200,3200,3200,3200,51
|
|
20230907,141200,1564791545,3200,3200,3200,3200,1
|
|
20230907,141100,1564788345,3195,3200,3200,3195,5
|
|
20230907,141000,1564772360,3185,3200,3200,3185,1905
|
|
20230907,140900,1558697085,3200,3190,3200,3190,132
|
|
20230907,140800,1558274990,3190,3195,3200,3190,52
|
|
20230907,140700,1558109095,3200,3200,3200,3190,295
|
|
20230907,140600,1557166475,3200,3190,3200,3185,1285
|
|
20230907,140500,1553072520,3185,3190,3190,3185,341
|
|
20230907,140400,1551984800,3200,3190,3200,3190,52
|
|
20230907,140300,1551818805,3195,3195,3195,3195,0
|
|
20230907,140200,1551818805,3195,3195,3200,3185,5393
|
|
20230907,140100,1534617560,3200,3200,3200,3200,184
|
|
20230907,140000,1534028760,3200,3200,3200,3200,0
|
|
20230907,135900,1534028760,3200,3200,3200,3195,3651
|
|
20230907,135800,1522363670,3205,3200,3205,3200,462
|
|
20230907,135700,1520885265,3200,3200,3205,3200,8720
|
|
20230907,135600,1492981260,3200,3200,3205,3200,2181
|
|
20230907,135500,1486002010,3205,3210,3210,3200,9595
|
|
20230907,135400,1455264060,3210,3210,3210,3205,1002
|
|
20230907,135300,1452052640,3205,3205,3205,3205,224
|
|
20230907,135200,1451334720,3205,3205,3205,3205,538
|
|
20230907,135100,1449610430,3210,3210,3210,3210,2
|
|
20230907,135000,1449604010,3205,3205,3205,3205,241
|
|
20230907,134900,1448831605,3205,3210,3210,3205,429
|
|
20230907,134800,1447454540,3210,3210,3210,3210,100
|
|
20230907,134700,1447133540,3210,3210,3210,3210,315
|
|
20230907,134600,1446122390,3210,3210,3210,3210,467
|
|
20230907,134500,1444623320,3205,3215,3215,3205,146
|
|
20230907,134400,1444155080,3215,3210,3215,3210,3068
|
|
20230907,134300,1434306630,3210,3210,3215,3210,1360
|
|
20230907,134200,1429940685,3210,3215,3215,3205,5835
|
|
20230907,134100,1411234790,3210,3215,3215,3210,933
|
|
20230907,134000,1408239710,3215,3215,3215,3210,388
|
|
20230907,133900,1406993790,3215,3220,3220,3215,62
|
|
20230907,133800,1406794305,3220,3220,3220,3220,0
|
|
20230907,133700,1406794305,3220,3215,3220,3210,1702
|
|
20230907,133600,1401323365,3225,3225,3225,3225,8
|
|
20230907,133500,1401297565,3225,3215,3225,3215,76
|
|
20230907,133400,1401052545,3225,3215,3225,3215,2377
|
|
20230907,133300,1393406595,3215,3215,3215,3215,0
|
|
20230907,133200,1393406595,3215,3215,3215,3215,97
|
|
20230907,133100,1393094740,3215,3215,3215,3215,38
|
|
20230907,133000,1392972570,3215,3215,3215,3215,174
|
|
20230907,132900,1392413160,3215,3215,3215,3210,215
|
|
20230907,132800,1391722075,3210,3215,3215,3210,1848
|
|
20230907,132700,1385789680,3225,3215,3225,3210,9279
|
|
20230907,132600,1355981190,3220,3215,3220,3215,66
|
|
20230907,132500,1355768800,3215,3220,3220,3215,123
|
|
20230907,132400,1355372750,3220,3220,3220,3220,239
|
|
20230907,132300,1354603170,3215,3220,3220,3215,3224
|
|
20230907,132200,1344237000,3215,3215,3215,3215,703
|
|
20230907,132100,1341976855,3215,3215,3215,3215,150
|
|
20230907,132000,1341494605,3220,3220,3220,3220,1454
|
|
20230907,131900,1336812725,3225,3225,3225,3225,20
|
|
20230907,131800,1336748225,3225,3225,3225,3225,9
|
|
20230907,131700,1336719200,3220,3225,3225,3220,35
|
|
20230907,131600,1336606490,3220,3220,3220,3220,927
|
|
20230907,131500,1333621550,3225,3225,3225,3225,1
|
|
20230907,131400,1333618325,3225,3225,3225,3225,300
|
|
20230907,131300,1332650825,3225,3225,3225,3225,50
|
|
20230907,131200,1332489575,3225,3225,3225,3220,6
|
|
20230907,131100,1332470245,3215,3225,3225,3215,65
|
|
20230907,131000,1332261180,3225,3225,3225,3225,38
|
|
20230907,130900,1332138630,3225,3225,3225,3225,0
|
|
20230907,130800,1332138630,3225,3220,3225,3215,4412
|
|
20230907,130700,1317943190,3225,3225,3225,3225,385
|
|
20230907,130600,1316701565,3230,3230,3230,3230,59
|
|
20230907,130500,1316510995,3230,3230,3230,3230,1
|
|
20230907,130400,1316507765,3230,3225,3230,3225,152
|
|
20230907,130300,1316017560,3230,3230,3230,3230,150
|
|
20230907,130200,1315533060,3230,3230,3230,3230,1
|
|
20230907,130100,1315529830,3230,3230,3230,3230,0
|
|
20230907,130000,1315529830,3230,3225,3230,3225,95
|
|
20230907,125900,1315223450,3225,3225,3225,3225,100
|
|
20230907,125800,1314900950,3230,3230,3230,3230,1
|
|
20230907,125700,1314897720,3215,3220,3220,3215,303
|
|
20230907,125600,1313922405,3220,3220,3230,3215,4541
|
|
20230907,125500,1299304925,3220,3235,3235,3220,12952
|
|
20230907,125400,1257589465,3235,3225,3235,3225,146
|
|
20230907,125300,1257118155,3225,3225,3225,3225,0
|
|
20230907,125200,1257118155,3225,3225,3225,3225,244
|
|
20230907,125100,1256331255,3235,3235,3235,3235,0
|
|
20230907,125000,1256331255,3235,3235,3235,3235,0
|
|
20230907,124900,1256331255,3235,3235,3235,3235,7
|
|
20230907,124800,1256308610,3225,3225,3225,3225,725
|
|
20230907,124700,1253970485,3225,3225,3225,3225,20
|
|
20230907,124600,1253905985,3225,3230,3230,3225,200
|
|
20230907,124500,1253260505,3225,3230,3230,3225,933
|
|
20230907,124400,1250250900,3230,3230,3230,3230,50
|
|
20230907,124300,1250089400,3230,3235,3235,3230,165
|
|
20230907,124200,1249556380,3235,3230,3235,3230,57
|
|
20230907,124100,1249372245,3230,3230,3230,3230,0
|
|
20230907,124000,1249372245,3230,3230,3230,3230,0
|
|
20230907,123900,1249372245,3230,3230,3235,3225,1695
|
|
20230907,123800,1243901930,3230,3230,3230,3230,300
|
|
20230907,123700,1242932930,3235,3235,3235,3235,0
|
|
20230907,123600,1242932930,3235,3235,3235,3235,2
|
|
20230907,123500,1242926460,3225,3225,3225,3225,0
|
|
20230907,123400,1242926460,3225,3225,3225,3225,883
|
|
20230907,123300,1240078785,3230,3230,3230,3230,1079
|
|
20230907,123200,1236593615,3235,3235,3235,3235,1
|
|
20230907,123100,1236590380,3235,3235,3235,3235,0
|
|
20230907,123000,1236590380,3235,3235,3235,3235,1
|
|
20230907,122900,1236587145,3230,3230,3230,3230,0
|
|
20230907,122800,1236587145,3230,3235,3235,3230,150
|
|
20230907,122700,1236102570,3235,3230,3235,3230,2501
|
|
20230907,122600,1228024240,3230,3230,3230,3230,245
|
|
20230907,122500,1227232890,3230,3225,3230,3225,1908
|
|
20230907,122400,1221079455,3220,3225,3225,3220,179
|
|
20230907,122300,1220502930,3225,3225,3225,3225,228
|
|
20230907,122200,1219767630,3225,3225,3225,3225,0
|
|
20230907,122100,1219767630,3225,3225,3225,3225,334
|
|
20230907,122000,1218690480,3230,3230,3230,3230,20
|
|
20230907,121900,1218625880,3225,3225,3225,3225,2
|
|
20230907,121800,1218619430,3230,3230,3230,3230,64
|
|
20230907,121700,1218412710,3230,3225,3230,3225,535
|
|
20230907,121600,1216687330,3225,3225,3230,3225,320
|
|
20230907,121500,1215655185,3230,3225,3230,3220,645
|
|
20230907,121400,1213576020,3225,3225,3230,3220,74
|
|
20230907,121300,1213337420,3230,3225,3230,3225,2123
|
|
20230907,121200,1206490235,3230,3225,3230,3225,510
|
|
20230907,121100,1204845435,3230,3230,3230,3230,8965
|
|
20230907,121000,1175888485,3230,3235,3235,3230,189
|
|
20230907,120900,1175277595,3235,3235,3235,3235,32
|
|
20230907,120800,1175174075,3235,3235,3235,3235,607
|
|
20230907,120700,1173210430,3235,3235,3235,3235,0
|
|
20230907,120600,1173210430,3235,3235,3235,3235,26
|
|
20230907,120500,1173126320,3235,3235,3235,3235,5
|
|
20230907,120400,1173110145,3235,3235,3235,3235,0
|
|
20230907,120300,1173110145,3235,3230,3235,3230,1278
|
|
20230907,120200,1168982200,3225,3225,3225,3225,0
|
|
20230907,120100,1168982200,3225,3225,3225,3225,23
|
|
20230907,120000,1168908025,3230,3225,3230,3225,41
|
|
20230907,115900,1168775795,3230,3230,3230,3230,18
|
|
20230907,115800,1168717655,3230,3225,3230,3225,71
|
|
20230907,115700,1168488675,3225,3225,3225,3225,500
|
|
20230907,115600,1166876175,3230,3230,3230,3230,102
|
|
20230907,115500,1166546715,3230,3225,3230,3225,114
|
|
20230907,115400,1166178565,3235,3225,3235,3225,6
|
|
20230907,115300,1166159185,3225,3230,3230,3225,650
|
|
20230907,115200,1164059835,3235,3230,3235,3230,956
|
|
20230907,115100,1160971930,3240,3240,3240,3240,1
|
|
20230907,115000,1160968690,3240,3240,3240,3240,1
|
|
20230907,114900,1160965450,3230,3230,3240,3230,2287
|
|
20230907,114800,1153571820,3230,3230,3230,3230,1350
|
|
20230907,114700,1149211320,3230,3230,3230,3230,341
|
|
20230907,114600,1148109890,3230,3230,3230,3230,0
|
|
20230907,114500,1148109890,3230,3230,3230,3230,0
|
|
20230907,114400,1148109890,3230,3230,3230,3230,2205
|
|
20230907,114300,1140987740,3230,3235,3240,3230,63
|
|
20230907,114200,1140783925,3240,3240,3240,3240,100
|
|
20230907,114100,1140459925,3235,3235,3235,3235,452
|
|
20230907,114000,1138997705,3235,3235,3235,3235,313
|
|
20230907,113900,1137985150,3235,3235,3235,3235,4
|
|
20230907,113800,1137972210,3235,3235,3235,3235,1
|
|
20230907,113700,1137968975,3230,3235,3235,3230,1088
|
|
20230907,113600,1134454545,3240,3235,3240,3235,3814
|
|
20230907,113500,1122116250,3235,3240,3240,3235,402
|
|
20230907,113400,1120814780,3240,3240,3240,3240,331
|
|
20230907,113300,1119742340,3240,3240,3240,3240,0
|
|
20230907,113200,1119742340,3240,3240,3240,3240,2
|
|
20230907,113100,1119735860,3240,3240,3240,3240,0
|
|
20230907,113000,1119735860,3240,3240,3240,3240,211
|
|
20230907,112900,1119052220,3235,3235,3235,3235,0
|
|
20230907,112800,1119052220,3235,3235,3235,3235,0
|
|
20230907,112700,1119052220,3235,3235,3235,3235,107
|
|
20230907,112600,1118706075,3235,3240,3240,3235,34
|
|
20230907,112500,1118595935,3240,3240,3240,3240,1
|
|
20230907,112400,1118592695,3240,3240,3240,3240,0
|
|
20230907,112300,1118592695,3240,3240,3240,3240,1
|
|
20230907,112200,1118589455,3240,3235,3240,3235,396
|
|
20230907,112100,1117308120,3240,3240,3240,3240,500
|
|
20230907,112000,1115688120,3240,3235,3240,3235,2895
|
|
20230907,111900,1106322790,3235,3230,3235,3230,1039
|
|
20230907,111800,1102966770,3235,3235,3235,3235,922
|
|
20230907,111700,1099984100,3235,3235,3235,3235,298
|
|
20230907,111600,1099020070,3235,3235,3240,3235,178
|
|
20230907,111500,1098444235,3240,3240,3240,3240,50
|
|
20230907,111400,1098282235,3240,3240,3240,3240,110
|
|
20230907,111300,1097925835,3240,3240,3240,3240,200
|
|
20230907,111200,1097277835,3240,3230,3240,3230,84
|
|
20230907,111100,1097006105,3240,3240,3240,3240,0
|
|
20230907,111000,1097006105,3240,3240,3240,3235,20
|
|
20230907,110900,1096941340,3240,3235,3240,3235,6
|
|
20230907,110800,1096921925,3235,3235,3235,3235,461
|
|
20230907,110700,1095430590,3235,3235,3235,3235,0
|
|
20230907,110600,1095430590,3235,3240,3240,3235,618
|
|
20230907,110500,1093428275,3240,3240,3240,3240,3
|
|
20230907,110400,1093418555,3240,3235,3240,3235,1170
|
|
20230907,110300,1089633595,3235,3235,3235,3235,1
|
|
20230907,110200,1089630360,3225,3225,3225,3225,1
|
|
20230907,110100,1089627135,3235,3235,3235,3235,310
|
|
20230907,110000,1088624285,3235,3235,3235,3235,0
|
|
20230907,105900,1088624285,3235,3235,3235,3235,11
|
|
20230907,105800,1088588700,3235,3235,3235,3235,1
|
|
20230907,105700,1088585465,3235,3235,3235,3235,1
|
|
20230907,105600,1088582230,3235,3220,3235,3220,1510
|
|
20230907,105500,1083719880,3220,3230,3235,3220,3513
|
|
20230907,105400,1072387995,3230,3235,3235,3230,1025
|
|
20230907,105300,1069075100,3235,3235,3235,3235,1117
|
|
20230907,105200,1065461605,3240,3240,3240,3240,392
|
|
20230907,105100,1064191525,3230,3230,3235,3230,1594
|
|
20230907,105000,1059036190,3230,3230,3230,3225,785
|
|
20230907,104900,1056500990,3230,3230,3230,3230,129
|
|
20230907,104800,1056084320,3230,3230,3230,3225,3472
|
|
20230907,104700,1044880220,3230,3230,3230,3230,51
|
|
20230907,104600,1044715490,3230,3235,3235,3220,606
|
|
20230907,104500,1042758340,3220,3225,3225,3220,4346
|
|
20230907,104400,1028754230,3235,3235,3235,3225,313
|
|
20230907,104300,1027744755,3235,3230,3235,3230,733
|
|
20230907,104200,1025377150,3230,3230,3230,3230,79
|
|
20230907,104100,1025121980,3225,3225,3225,3225,8676
|
|
20230907,104000,997141880,3225,3230,3230,3225,3893
|
|
20230907,103900,984582955,3235,3230,3235,3230,351
|
|
20230907,103800,983449220,3225,3230,3235,3225,1493
|
|
20230907,103700,978624770,3230,3230,3230,3230,363
|
|
20230907,103600,977452280,3230,3225,3230,3225,1780
|
|
20230907,103500,971709030,3230,3230,3230,3225,4920
|
|
20230907,103400,955817930,3225,3225,3225,3225,2112
|
|
20230907,103300,949006730,3230,3225,3230,3225,160
|
|
20230907,103200,948490225,3230,3235,3235,3230,1296
|
|
20230907,103100,944304120,3235,3235,3235,3230,182
|
|
20230907,103000,943715385,3230,3235,3235,3230,133
|
|
20230907,102900,943285565,3235,3230,3235,3230,2837
|
|
20230907,102800,934108650,3235,3230,3235,3230,3098
|
|
20230907,102700,924101770,3230,3230,3235,3225,2389
|
|
20230907,102600,916384960,3230,3225,3230,3220,18912
|
|
20230907,102500,855418760,3225,3240,3240,3225,15511
|
|
20230907,102400,805263595,3250,3240,3250,3240,63
|
|
20230907,102300,805059465,3240,3245,3250,3240,1941
|
|
20230907,102200,798766125,3245,3250,3250,3245,1064
|
|
20230907,102100,795311990,3255,3245,3255,3245,255
|
|
20230907,102000,794484315,3255,3245,3255,3245,1428
|
|
20230907,101900,789846425,3245,3235,3255,3235,1723
|
|
20230907,101800,784251310,3235,3250,3260,3235,14990
|
|
20230907,101700,735737445,3250,3250,3250,3250,824
|
|
20230907,101600,733059445,3245,3255,3270,3235,33046
|
|
20230907,101500,625775630,3255,3275,3275,3255,2022
|
|
20230907,101400,619194000,3260,3275,3280,3260,3377
|
|
20230907,101300,608174175,3275,3265,3280,3265,143
|
|
20230907,101200,607705425,3260,3270,3270,3260,1185
|
|
20230907,101100,603841300,3270,3270,3275,3265,337
|
|
20230907,101000,602738995,3270,3265,3270,3265,159
|
|
20230907,100900,602219165,3260,3260,3260,3260,1199
|
|
20230907,100800,598310425,3265,3265,3265,3260,2155
|
|
20230907,100700,591274730,3265,3265,3265,3265,49
|
|
20230907,100600,591114745,3270,3270,3270,3270,4
|
|
20230907,100500,591101665,3265,3270,3270,3265,100
|
|
20230907,100400,590774865,3270,3270,3270,3270,971
|
|
20230907,100300,587599695,3265,3260,3265,3255,1525
|
|
20230907,100200,582625585,3260,3260,3265,3260,3660
|
|
20230907,100100,570693835,3260,3265,3265,3260,891
|
|
20230907,100000,567787590,3265,3265,3265,3265,803
|
|
20230907,095900,565165795,3265,3270,3270,3265,1734
|
|
20230907,095800,559503605,3270,3265,3270,3265,214
|
|
20230907,095700,558804000,3270,3265,3270,3265,1215
|
|
20230907,095600,554836995,3270,3265,3270,3265,8739
|
|
20230907,095500,526304035,3265,3265,3270,3265,3956
|
|
20230907,095400,513387650,3270,3260,3275,3260,279
|
|
20230907,095300,512476870,3275,3270,3275,3260,1035
|
|
20230907,095200,509094830,3275,3265,3275,3260,3220
|
|
20230907,095100,498594000,3275,3275,3280,3255,17820
|
|
20230907,095000,440435655,3280,3280,3280,3270,6711
|
|
20230907,094900,418481810,3285,3300,3300,3275,4163
|
|
20230907,094800,404831840,3300,3300,3300,3290,202
|
|
20230907,094700,404165250,3295,3295,3295,3295,500
|
|
20230907,094600,402517750,3295,3285,3295,3285,428
|
|
20230907,094500,401110750,3285,3295,3295,3285,1101
|
|
20230907,094400,397491850,3300,3305,3310,3290,1197
|
|
20230907,094300,393540535,3310,3310,3310,3310,620
|
|
20230907,094200,391488335,3310,3305,3310,3305,1113
|
|
20230907,094100,387804805,3310,3310,3310,3310,3
|
|
20230907,094000,387794875,3285,3295,3295,3285,1331
|
|
20230907,093900,383422460,3295,3290,3295,3285,372
|
|
20230907,093800,382198260,3295,3285,3295,3285,401
|
|
20230907,093700,380880635,3290,3285,3290,3275,1053
|
|
20230907,093600,377428365,3290,3290,3290,3285,825
|
|
20230907,093500,374717945,3290,3300,3300,3290,6340
|
|
20230907,093400,353848465,3300,3305,3305,3300,13
|
|
20230907,093300,353805510,3320,3320,3325,3295,505
|
|
20230907,093200,352136790,3320,3290,3325,3290,1076
|
|
20230907,093100,348577625,3285,3290,3290,3280,2020
|
|
20230907,093000,341948380,3290,3275,3290,3270,730
|
|
20230907,092900,339560260,3275,3280,3290,3275,2401
|
|
20230907,092800,331692485,3275,3295,3300,3275,12499
|
|
20230907,092700,290584185,3295,3305,3305,3295,3114
|
|
20230907,092600,280307735,3300,3305,3315,3300,3881
|
|
20230907,092500,267494135,3315,3315,3315,3300,8286
|
|
20230907,092400,240086300,3310,3315,3315,3310,1712
|
|
20230907,092300,234419080,3315,3315,3315,3310,3150
|
|
20230907,092200,223992145,3315,3320,3320,3310,1883
|
|
20230907,092100,217749845,3325,3335,3335,3315,686
|
|
20230907,092000,215469400,3335,3335,3335,3335,92
|
|
20230907,091900,215162580,3335,3335,3340,3335,332
|
|
20230907,091800,214055250,3330,3325,3330,3320,3829
|
|
20230907,091700,201310395,3325,3325,3325,3325,178
|
|
20230907,091600,200718545,3325,3310,3325,3305,1730
|
|
20230907,091500,194975755,3320,3310,3320,3305,4202
|
|
20230907,091400,181085455,3320,3310,3320,3305,1741
|
|
20230907,091300,175322440,3310,3315,3315,3310,762
|
|
20230907,091200,172799370,3315,3315,3320,3315,814
|
|
20230907,091100,170098555,3310,3320,3320,3305,769
|
|
20230907,091000,167555825,3320,3310,3320,3310,162
|
|
20230907,090900,167018840,3305,3315,3315,3300,2531
|
|
20230907,090800,158654505,3315,3325,3325,3315,85
|
|
20230907,090700,158372020,3325,3325,3325,3300,366
|
|
20230907,090600,157157140,3305,3305,3330,3300,3434
|
|
20230907,090500,145817600,3305,3310,3315,3305,1460
|
|
20230907,090400,140984725,3310,3315,3325,3310,1623
|
|
20230907,090300,135590415,3310,3300,3315,3295,4563
|
|
20230907,090200,120518570,3300,3310,3310,3295,5488
|
|
20230907,090100,102429305,3295,3295,3310,3295,5880
|
|
20230907,090000,83054645,3315,3315,3315,3290,25140
|