625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,192100,3593442435,3545,3545,3545,3545,0
|
|
20230907,192000,3593442435,3545,3545,3545,3545,0
|
|
20230907,191900,3593442435,3545,3545,3545,3545,0
|
|
20230907,191800,3593442435,3545,3545,3545,3545,0
|
|
20230907,191700,3593442435,3545,3545,3545,3545,0
|
|
20230907,191600,3593442435,3545,3545,3545,3545,0
|
|
20230907,191500,3593442435,3545,3545,3545,3545,0
|
|
20230907,191400,3593442435,3545,3545,3545,3545,0
|
|
20230907,191300,3593442435,3545,3545,3545,3545,0
|
|
20230907,191200,3593442435,3545,3545,3545,3545,0
|
|
20230907,191100,3593442435,3545,3545,3545,3545,0
|
|
20230907,191000,3593442435,3545,3545,3545,3545,0
|
|
20230907,190900,3593442435,3545,3545,3545,3545,0
|
|
20230907,190800,3593442435,3545,3545,3545,3545,0
|
|
20230907,190700,3593442435,3545,3545,3545,3545,0
|
|
20230907,190600,3593442435,3545,3545,3545,3545,0
|
|
20230907,190500,3593442435,3545,3545,3545,3545,0
|
|
20230907,190400,3593442435,3545,3545,3545,3545,0
|
|
20230907,190300,3593442435,3545,3545,3545,3545,0
|
|
20230907,190200,3593442435,3545,3545,3545,3545,0
|
|
20230907,190100,3593442435,3545,3545,3545,3545,0
|
|
20230907,190000,3593442435,3545,3545,3545,3545,0
|
|
20230907,185900,3593442435,3545,3545,3545,3545,0
|
|
20230907,185800,3593442435,3545,3545,3545,3545,0
|
|
20230907,185700,3593442435,3545,3545,3545,3545,0
|
|
20230907,185600,3593442435,3545,3545,3545,3545,0
|
|
20230907,185500,3593442435,3545,3545,3545,3545,0
|
|
20230907,185400,3593442435,3545,3545,3545,3545,0
|
|
20230907,185300,3593442435,3545,3545,3545,3545,0
|
|
20230907,185200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,185100,3593442435,3545,3545,3545,3545,0
|
|
20230907,185000,3593442435,3545,3545,3545,3545,0
|
|
20230907,184900,3593442435,3545,3545,3545,3545,0
|
|
20230907,184800,3593442435,3545,3545,3545,3545,0
|
|
20230907,184700,3593442435,3545,3545,3545,3545,0
|
|
20230907,184600,3593442435,3545,3545,3545,3545,0
|
|
20230907,184500,3593442435,3545,3545,3545,3545,0
|
|
20230907,184400,3593442435,3545,3545,3545,3545,0
|
|
20230907,184300,3593442435,3545,3545,3545,3545,0
|
|
20230907,184200,3593442435,3545,3545,3545,3545,0
|
|
20230907,184100,3593442435,3545,3545,3545,3545,0
|
|
20230907,184000,3593442435,3545,3545,3545,3545,0
|
|
20230907,183900,3593442435,3545,3545,3545,3545,0
|
|
20230907,183800,3593442435,3545,3545,3545,3545,0
|
|
20230907,183700,3593442435,3545,3545,3545,3545,0
|
|
20230907,183600,3593442435,3545,3545,3545,3545,0
|
|
20230907,183500,3593442435,3545,3545,3545,3545,0
|
|
20230907,183400,3593442435,3545,3545,3545,3545,0
|
|
20230907,183300,3593442435,3545,3545,3545,3545,0
|
|
20230907,183200,3593442435,3545,3545,3545,3545,0
|
|
20230907,183100,3593442435,3545,3545,3545,3545,0
|
|
20230907,183000,3593442435,3545,3545,3545,3545,0
|
|
20230907,182900,3593442435,3545,3545,3545,3545,0
|
|
20230907,182800,3593442435,3545,3545,3545,3545,0
|
|
20230907,182700,3593442435,3545,3545,3545,3545,0
|
|
20230907,182600,3593442435,3545,3545,3545,3545,0
|
|
20230907,182500,3593442435,3545,3545,3545,3545,0
|
|
20230907,182400,3593442435,3545,3545,3545,3545,0
|
|
20230907,182300,3593442435,3545,3545,3545,3545,0
|
|
20230907,182200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,182100,3593442435,3545,3545,3545,3545,0
|
|
20230907,182000,3593442435,3545,3545,3545,3545,0
|
|
20230907,181900,3593442435,3545,3545,3545,3545,0
|
|
20230907,181800,3593442435,3545,3545,3545,3545,0
|
|
20230907,181700,3593442435,3545,3545,3545,3545,0
|
|
20230907,181600,3593442435,3545,3545,3545,3545,0
|
|
20230907,181500,3593442435,3545,3545,3545,3545,0
|
|
20230907,181400,3593442435,3545,3545,3545,3545,0
|
|
20230907,181300,3593442435,3545,3545,3545,3545,0
|
|
20230907,181200,3593442435,3545,3545,3545,3545,0
|
|
20230907,181100,3593442435,3545,3545,3545,3545,0
|
|
20230907,181000,3593442435,3545,3545,3545,3545,0
|
|
20230907,180900,3593442435,3545,3545,3545,3545,0
|
|
20230907,180800,3593442435,3545,3545,3545,3545,0
|
|
20230907,180700,3593442435,3545,3545,3545,3545,0
|
|
20230907,180600,3593442435,3545,3545,3545,3545,0
|
|
20230907,180500,3593442435,3545,3545,3545,3545,0
|
|
20230907,180400,3593442435,3545,3545,3545,3545,0
|
|
20230907,180300,3593442435,3545,3545,3545,3545,0
|
|
20230907,180200,3593442435,3545,3545,3545,3545,0
|
|
20230907,180100,3593442435,3545,3545,3545,3545,0
|
|
20230907,180000,3593442435,3545,3545,3545,3545,0
|
|
20230907,175900,3593442435,3545,3545,3545,3545,0
|
|
20230907,175800,3593442435,3545,3545,3545,3545,0
|
|
20230907,175700,3593442435,3545,3545,3545,3545,0
|
|
20230907,175600,3593442435,3545,3545,3545,3545,0
|
|
20230907,175500,3593442435,3545,3545,3545,3545,0
|
|
20230907,175400,3593442435,3545,3545,3545,3545,0
|
|
20230907,175300,3593442435,3545,3545,3545,3545,0
|
|
20230907,175200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,175100,3593442435,3545,3545,3545,3545,0
|
|
20230907,175000,3593442435,3545,3545,3545,3545,0
|
|
20230907,174900,3593442435,3545,3545,3545,3545,0
|
|
20230907,174800,3593442435,3545,3545,3545,3545,0
|
|
20230907,174700,3593442435,3545,3545,3545,3545,0
|
|
20230907,174600,3593442435,3545,3545,3545,3545,0
|
|
20230907,174500,3593442435,3545,3545,3545,3545,0
|
|
20230907,174400,3593442435,3545,3545,3545,3545,0
|
|
20230907,174300,3593442435,3545,3545,3545,3545,0
|
|
20230907,174200,3593442435,3545,3545,3545,3545,0
|
|
20230907,174100,3593442435,3545,3545,3545,3545,0
|
|
20230907,174000,3593442435,3545,3545,3545,3545,0
|
|
20230907,173900,3593442435,3545,3545,3545,3545,0
|
|
20230907,173800,3593442435,3545,3545,3545,3545,0
|
|
20230907,173700,3593442435,3545,3545,3545,3545,0
|
|
20230907,173600,3593442435,3545,3545,3545,3545,0
|
|
20230907,173500,3593442435,3545,3545,3545,3545,0
|
|
20230907,173400,3593442435,3545,3545,3545,3545,0
|
|
20230907,173300,3593442435,3545,3545,3545,3545,0
|
|
20230907,173200,3593442435,3545,3545,3545,3545,0
|
|
20230907,173100,3593442435,3545,3545,3545,3545,0
|
|
20230907,173000,3593442435,3545,3545,3545,3545,0
|
|
20230907,172900,3593442435,3545,3545,3545,3545,0
|
|
20230907,172800,3593442435,3545,3545,3545,3545,0
|
|
20230907,172700,3593442435,3545,3545,3545,3545,0
|
|
20230907,172600,3593442435,3545,3545,3545,3545,0
|
|
20230907,172500,3593442435,3545,3545,3545,3545,0
|
|
20230907,172400,3593442435,3545,3545,3545,3545,0
|
|
20230907,172300,3593442435,3545,3545,3545,3545,0
|
|
20230907,172200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,172100,3593442435,3545,3545,3545,3545,0
|
|
20230907,172000,3593442435,3545,3545,3545,3545,0
|
|
20230907,171900,3593442435,3545,3545,3545,3545,0
|
|
20230907,171800,3593442435,3545,3545,3545,3545,0
|
|
20230907,171700,3593442435,3545,3545,3545,3545,0
|
|
20230907,171600,3593442435,3545,3545,3545,3545,0
|
|
20230907,171500,3593442435,3545,3545,3545,3545,0
|
|
20230907,171400,3593442435,3545,3545,3545,3545,0
|
|
20230907,171300,3593442435,3545,3545,3545,3545,0
|
|
20230907,171200,3593442435,3545,3545,3545,3545,0
|
|
20230907,171100,3593442435,3545,3545,3545,3545,0
|
|
20230907,171000,3593442435,3545,3545,3545,3545,0
|
|
20230907,170900,3593442435,3545,3545,3545,3545,0
|
|
20230907,170800,3593442435,3545,3545,3545,3545,0
|
|
20230907,170700,3593442435,3545,3545,3545,3545,0
|
|
20230907,170600,3593442435,3545,3545,3545,3545,0
|
|
20230907,170500,3593442435,3545,3545,3545,3545,0
|
|
20230907,170400,3593442435,3545,3545,3545,3545,0
|
|
20230907,170300,3593442435,3545,3545,3545,3545,0
|
|
20230907,170200,3593442435,3545,3545,3545,3545,0
|
|
20230907,170100,3593442435,3545,3545,3545,3545,0
|
|
20230907,170000,3593442435,3545,3545,3545,3545,0
|
|
20230907,165900,3593442435,3545,3545,3545,3545,0
|
|
20230907,165800,3593442435,3545,3545,3545,3545,0
|
|
20230907,165700,3593442435,3545,3545,3545,3545,0
|
|
20230907,165600,3593442435,3545,3545,3545,3545,0
|
|
20230907,165500,3593442435,3545,3545,3545,3545,0
|
|
20230907,165400,3593442435,3545,3545,3545,3545,0
|
|
20230907,165300,3593442435,3545,3545,3545,3545,0
|
|
20230907,165200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,165100,3593442435,3545,3545,3545,3545,0
|
|
20230907,165000,3593442435,3545,3545,3545,3545,0
|
|
20230907,164900,3593442435,3545,3545,3545,3545,0
|
|
20230907,164800,3593442435,3545,3545,3545,3545,0
|
|
20230907,164700,3593442435,3545,3545,3545,3545,0
|
|
20230907,164600,3593442435,3545,3545,3545,3545,0
|
|
20230907,164500,3593442435,3545,3545,3545,3545,0
|
|
20230907,164400,3593442435,3545,3545,3545,3545,0
|
|
20230907,164300,3593442435,3545,3545,3545,3545,0
|
|
20230907,164200,3593442435,3545,3545,3545,3545,0
|
|
20230907,164100,3593442435,3545,3545,3545,3545,0
|
|
20230907,164000,3593442435,3545,3545,3545,3545,0
|
|
20230907,163900,3593442435,3545,3545,3545,3545,0
|
|
20230907,163800,3593442435,3545,3545,3545,3545,0
|
|
20230907,163700,3593442435,3545,3545,3545,3545,0
|
|
20230907,163600,3593442435,3545,3545,3545,3545,0
|
|
20230907,163500,3593442435,3545,3545,3545,3545,0
|
|
20230907,163400,3593442435,3545,3545,3545,3545,0
|
|
20230907,163300,3593442435,3545,3545,3545,3545,0
|
|
20230907,163200,3593442435,3545,3545,3545,3545,0
|
|
20230907,163100,3593442435,3545,3545,3545,3545,0
|
|
20230907,163000,3593442435,3545,3545,3545,3545,0
|
|
20230907,162900,3593442435,3545,3545,3545,3545,0
|
|
20230907,162800,3593442435,3545,3545,3545,3545,0
|
|
20230907,162700,3593442435,3545,3545,3545,3545,0
|
|
20230907,162600,3593442435,3545,3545,3545,3545,0
|
|
20230907,162500,3593442435,3545,3545,3545,3545,0
|
|
20230907,162400,3593442435,3545,3545,3545,3545,0
|
|
20230907,162300,3593442435,3545,3545,3545,3545,0
|
|
20230907,162200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,162100,3593442435,3545,3545,3545,3545,0
|
|
20230907,162000,3593442435,3545,3545,3545,3545,0
|
|
20230907,161900,3593442435,3545,3545,3545,3545,0
|
|
20230907,161800,3593442435,3545,3545,3545,3545,0
|
|
20230907,161700,3593442435,3545,3545,3545,3545,0
|
|
20230907,161600,3593442435,3545,3545,3545,3545,0
|
|
20230907,161500,3593442435,3545,3545,3545,3545,0
|
|
20230907,161400,3593442435,3545,3545,3545,3545,0
|
|
20230907,161300,3593442435,3545,3545,3545,3545,0
|
|
20230907,161200,3593442435,3545,3545,3545,3545,0
|
|
20230907,161100,3593442435,3545,3545,3545,3545,0
|
|
20230907,161000,3593442435,3545,3545,3545,3545,0
|
|
20230907,160900,3593442435,3545,3545,3545,3545,0
|
|
20230907,160800,3593442435,3545,3545,3545,3545,0
|
|
20230907,160700,3593442435,3545,3545,3545,3545,0
|
|
20230907,160600,3593442435,3545,3545,3545,3545,0
|
|
20230907,160500,3593442435,3545,3545,3545,3545,0
|
|
20230907,160400,3593442435,3545,3545,3545,3545,0
|
|
20230907,160300,3593442435,3545,3545,3545,3545,0
|
|
20230907,160200,3593442435,3545,3545,3545,3545,0
|
|
20230907,160100,3593442435,3545,3545,3545,3545,0
|
|
20230907,160000,3593442435,3545,3545,3545,3545,0
|
|
20230907,155900,3593442435,3545,3545,3545,3545,0
|
|
20230907,155800,3593442435,3545,3545,3545,3545,0
|
|
20230907,155700,3593442435,3545,3545,3545,3545,0
|
|
20230907,155600,3593442435,3545,3545,3545,3545,0
|
|
20230907,155500,3593442435,3545,3545,3545,3545,0
|
|
20230907,155400,3593442435,3545,3545,3545,3545,0
|
|
20230907,155300,3593442435,3545,3545,3545,3545,0
|
|
20230907,155200,3593442435,3545,3545,3545,3545,23533
|
|
20230907,155100,3593442435,3545,3545,3545,3545,0
|
|
20230907,155000,3593442435,3545,3545,3545,3545,0
|
|
20230907,154900,3593442435,3545,3545,3545,3545,0
|
|
20230907,154800,3593442435,3545,3545,3545,3545,0
|
|
20230907,154700,3593442435,3545,3545,3545,3545,0
|
|
20230907,154600,3593442435,3545,3545,3545,3545,0
|
|
20230907,154500,3593442435,3545,3545,3545,3545,0
|
|
20230907,154400,3593442435,3545,3545,3545,3545,0
|
|
20230907,154300,3593442435,3545,3545,3545,3545,0
|
|
20230907,154200,3593442435,3545,3545,3545,3545,0
|
|
20230907,154100,3593442435,3545,3545,3545,3545,0
|
|
20230907,154000,3593442435,3545,3545,3545,3545,0
|
|
20230907,153900,3593442435,3545,3545,3545,3545,0
|
|
20230907,153800,3593442435,3545,3545,3545,3545,0
|
|
20230907,153700,3593442435,3545,3545,3545,3545,0
|
|
20230907,153600,3593442435,3545,3545,3545,3545,0
|
|
20230907,153500,3593442435,3545,3545,3545,3545,0
|
|
20230907,153400,3593442435,3545,3545,3545,3545,0
|
|
20230907,153300,3593442435,3545,3545,3545,3545,0
|
|
20230907,153200,3593442435,3545,3545,3545,3545,0
|
|
20230907,153100,3593442435,3545,3545,3545,3545,0
|
|
20230907,153000,3593442435,3545,3545,3545,3545,23533
|
|
20230907,152900,3510017950,3510,3510,3510,3510,0
|
|
20230907,152800,3510017950,3510,3510,3510,3510,0
|
|
20230907,152700,3510017950,3510,3510,3510,3510,0
|
|
20230907,152600,3510017950,3510,3510,3510,3510,0
|
|
20230907,152500,3510017950,3510,3510,3510,3510,0
|
|
20230907,152400,3510017950,3510,3510,3510,3510,0
|
|
20230907,152300,3510017950,3510,3510,3510,3510,0
|
|
20230907,152200,3510017950,3510,3510,3510,3510,0
|
|
20230907,152100,3510017950,3510,3510,3510,3510,0
|
|
20230907,152000,3510017950,3510,3510,3510,3510,0
|
|
20230907,151900,3510017950,3510,3500,3510,3490,3571
|
|
20230907,151800,3497503220,3495,3490,3495,3490,4551
|
|
20230907,151700,3481603040,3490,3500,3500,3490,776
|
|
20230907,151600,3478889185,3500,3515,3515,3500,4146
|
|
20230907,151500,3464364795,3510,3500,3510,3495,1572
|
|
20230907,151400,3458856075,3495,3500,3510,3495,1009
|
|
20230907,151300,3455327830,3500,3500,3510,3500,1336
|
|
20230907,151200,3450649310,3500,3505,3505,3500,1081
|
|
20230907,151100,3446865105,3505,3510,3510,3500,556
|
|
20230907,151000,3444917525,3510,3505,3510,3495,953
|
|
20230907,150900,3441579420,3510,3500,3510,3500,557
|
|
20230907,150800,3439627855,3510,3515,3515,3510,1808
|
|
20230907,150700,3433279065,3515,3490,3515,3490,13151
|
|
20230907,150600,3387310740,3490,3495,3495,3490,382
|
|
20230907,150500,3385977250,3490,3500,3500,3490,1654
|
|
20230907,150400,3380192530,3495,3490,3510,3490,2329
|
|
20230907,150300,3372050365,3475,3480,3480,3475,1908
|
|
20230907,150200,3365418525,3475,3490,3490,3475,759
|
|
20230907,150100,3362773010,3490,3490,3495,3490,1112
|
|
20230907,150000,3358890770,3490,3495,3495,3475,3427
|
|
20230907,145900,3346972350,3495,3500,3500,3495,11
|
|
20230907,145800,3346933900,3480,3490,3500,3480,1366
|
|
20230907,145700,3342162445,3490,3475,3490,3475,1164
|
|
20230907,145600,3338109770,3490,3475,3490,3475,337
|
|
20230907,145500,3336937245,3470,3470,3475,3470,1605
|
|
20230907,145400,3331367465,3500,3475,3500,3470,5116
|
|
20230907,145300,3313559290,3475,3540,3545,3475,15726
|
|
20230907,145200,3258110395,3540,3490,3545,3470,12283
|
|
20230907,145100,3214952835,3490,3490,3490,3490,353
|
|
20230907,145000,3213720865,3490,3485,3495,3485,3558
|
|
20230907,144900,3201302070,3480,3470,3480,3470,759
|
|
20230907,144800,3198664830,3470,3480,3480,3470,321
|
|
20230907,144700,3197547770,3480,3480,3480,3480,1
|
|
20230907,144600,3197544290,3465,3465,3465,3465,972
|
|
20230907,144500,3194176310,3465,3475,3480,3465,133
|
|
20230907,144400,3193715070,3465,3465,3465,3465,510
|
|
20230907,144300,3191947920,3475,3470,3475,3470,45
|
|
20230907,144200,3191791765,3485,3460,3485,3460,934
|
|
20230907,144100,3188538525,3460,3460,3465,3460,2344
|
|
20230907,144000,3180426265,3460,3465,3465,3460,892
|
|
20230907,143900,3177338630,3470,3475,3475,3470,61
|
|
20230907,143800,3177126860,3475,3470,3475,3470,36
|
|
20230907,143700,3177001890,3470,3470,3470,3470,302
|
|
20230907,143600,3175953950,3485,3485,3485,3485,28
|
|
20230907,143500,3175856370,3495,3470,3510,3470,5599
|
|
20230907,143400,3156260105,3470,3465,3470,3465,77
|
|
20230907,143300,3155992940,3460,3470,3470,3460,292
|
|
20230907,143200,3154981520,3460,3460,3460,3460,1
|
|
20230907,143100,3154978060,3470,3465,3475,3450,737
|
|
20230907,143000,3152428580,3465,3460,3470,3450,1290
|
|
20230907,142900,3147966430,3470,3475,3475,3460,312
|
|
20230907,142800,3146885875,3460,3500,3515,3420,24787
|
|
20230907,142700,3061256110,3515,3490,3515,3490,1633
|
|
20230907,142600,3055541900,3485,3485,3490,3485,645
|
|
20230907,142500,3053293175,3485,3490,3490,3485,768
|
|
20230907,142400,3050615020,3505,3505,3505,3505,0
|
|
20230907,142300,3050615020,3505,3490,3505,3485,867
|
|
20230907,142200,3047580855,3485,3500,3500,3480,11015
|
|
20230907,142100,3009147155,3505,3495,3520,3495,2624
|
|
20230907,142000,2999965615,3495,3510,3530,3495,9886
|
|
20230907,141900,2965302770,3510,3525,3525,3500,6409
|
|
20230907,141800,2942826800,3510,3530,3540,3510,10437
|
|
20230907,141700,2906039525,3530,3520,3535,3510,13190
|
|
20230907,141600,2859610995,3525,3570,3575,3525,29698
|
|
20230907,141500,2754128120,3570,3550,3570,3530,22500
|
|
20230907,141400,2674180500,3550,3505,3550,3495,11629
|
|
20230907,141300,2633115875,3505,3495,3505,3495,630
|
|
20230907,141200,2630912600,3495,3495,3520,3490,2099
|
|
20230907,141100,2623585750,3510,3500,3510,3490,3131
|
|
20230907,141000,2612638555,3495,3515,3515,3495,1651
|
|
20230907,140900,2606852140,3525,3525,3530,3495,3473
|
|
20230907,140800,2594689680,3510,3535,3540,3505,4262
|
|
20230907,140700,2579684865,3515,3530,3540,3505,13559
|
|
20230907,140600,2531956340,3535,3555,3555,3525,12494
|
|
20230907,140500,2487729080,3560,3520,3575,3510,49766
|
|
20230907,140400,2311056290,3525,3540,3560,3515,31355
|
|
20230907,140300,2199989245,3540,3495,3540,3490,12937
|
|
20230907,140200,2154531420,3500,3500,3515,3485,6215
|
|
20230907,140100,2132797330,3520,3460,3525,3460,25261
|
|
20230907,140000,2044318500,3460,3455,3460,3455,165
|
|
20230907,135900,2043748130,3460,3460,3460,3460,111
|
|
20230907,135800,2043364070,3455,3450,3455,3450,394
|
|
20230907,135700,2042004270,3450,3450,3450,3450,963
|
|
20230907,135600,2038681920,3440,3440,3440,3440,0
|
|
20230907,135500,2038681920,3440,3445,3445,3440,73
|
|
20230907,135400,2038430795,3435,3435,3435,3435,0
|
|
20230907,135300,2038430795,3435,3440,3440,3435,157
|
|
20230907,135200,2037890955,3440,3440,3440,3440,365
|
|
20230907,135100,2036635355,3445,3445,3445,3445,0
|
|
20230907,135000,2036635355,3445,3445,3445,3445,194
|
|
20230907,134900,2035967025,3450,3450,3450,3450,1
|
|
20230907,134800,2035963575,3445,3445,3455,3445,1087
|
|
20230907,134700,2032218825,3455,3445,3455,3445,6
|
|
20230907,134600,2032198125,3455,3440,3455,3440,13
|
|
20230907,134500,2032153270,3435,3440,3440,3435,177
|
|
20230907,134400,2031544775,3435,3435,3435,3435,288
|
|
20230907,134300,2030555495,3440,3445,3445,3440,2000
|
|
20230907,134200,2023670495,3440,3460,3460,3440,1000
|
|
20230907,134100,2020229350,3465,3470,3470,3445,809
|
|
20230907,134000,2017423020,3470,3465,3470,3465,300
|
|
20230907,133900,2016382520,3460,3460,3460,3460,1
|
|
20230907,133800,2016379060,3455,3455,3455,3455,0
|
|
20230907,133700,2016379060,3455,3455,3455,3455,0
|
|
20230907,133600,2016379060,3455,3465,3465,3450,224
|
|
20230907,133500,2015606105,3470,3465,3470,3450,553
|
|
20230907,133400,2013691960,3470,3465,3470,3465,213
|
|
20230907,133300,2012953580,3470,3470,3470,3470,0
|
|
20230907,133200,2012953580,3470,3470,3470,3470,0
|
|
20230907,133100,2012953580,3470,3470,3470,3465,831
|
|
20230907,133000,2010070605,3475,3475,3475,3475,3
|
|
20230907,132900,2010060180,3465,3465,3470,3465,2041
|
|
20230907,132800,2002977965,3470,3475,3480,3455,329
|
|
20230907,132700,2001834490,3475,3460,3475,3455,3262
|
|
20230907,132600,1990516830,3455,3455,3455,3455,0
|
|
20230907,132500,1990516830,3455,3455,3460,3455,1249
|
|
20230907,132400,1986198965,3450,3445,3455,3445,1957
|
|
20230907,132300,1979446890,3440,3435,3445,3435,923
|
|
20230907,132200,1976271675,3430,3430,3430,3430,0
|
|
20230907,132100,1976271675,3430,3430,3430,3430,0
|
|
20230907,132000,1976271675,3430,3430,3430,3430,1193
|
|
20230907,131900,1972179685,3430,3440,3440,3430,685
|
|
20230907,131800,1969826200,3440,3445,3445,3440,725
|
|
20230907,131700,1967332175,3450,3450,3450,3450,75
|
|
20230907,131600,1967073425,3450,3450,3450,3450,20
|
|
20230907,131500,1967004425,3450,3450,3450,3450,0
|
|
20230907,131400,1967004425,3450,3450,3450,3450,51
|
|
20230907,131300,1966828475,3450,3450,3450,3450,0
|
|
20230907,131200,1966828475,3450,3450,3450,3450,0
|
|
20230907,131100,1966828475,3450,3450,3450,3450,0
|
|
20230907,131000,1966828475,3450,3450,3450,3450,11
|
|
20230907,130900,1966790525,3450,3450,3450,3450,15
|
|
20230907,130800,1966738775,3450,3445,3450,3445,62
|
|
20230907,130700,1966524975,3450,3450,3450,3450,302
|
|
20230907,130600,1965483075,3450,3450,3450,3450,1
|
|
20230907,130500,1965479625,3450,3450,3450,3440,336
|
|
20230907,130400,1964320485,3450,3450,3450,3450,380
|
|
20230907,130300,1963009485,3450,3450,3450,3450,0
|
|
20230907,130200,1963009485,3450,3450,3450,3450,0
|
|
20230907,130100,1963009485,3450,3450,3450,3450,0
|
|
20230907,130000,1963009485,3450,3450,3450,3450,1169
|
|
20230907,125900,1958976435,3450,3450,3450,3450,11
|
|
20230907,125800,1958938485,3450,3440,3450,3440,314
|
|
20230907,125700,1957858225,3440,3440,3440,3440,50
|
|
20230907,125600,1957686225,3430,3430,3430,3430,700
|
|
20230907,125500,1955285225,3430,3435,3435,3430,245
|
|
20230907,125400,1954444870,3440,3440,3440,3440,23
|
|
20230907,125300,1954365750,3430,3430,3430,3430,0
|
|
20230907,125200,1954365750,3430,3430,3430,3430,1093
|
|
20230907,125100,1950616760,3430,3435,3435,3430,1095
|
|
20230907,125000,1946860135,3435,3435,3435,3435,300
|
|
20230907,124900,1945829635,3435,3435,3435,3435,0
|
|
20230907,124800,1945829635,3435,3435,3435,3435,1
|
|
20230907,124700,1945826200,3435,3435,3435,3435,0
|
|
20230907,124600,1945826200,3435,3435,3435,3435,0
|
|
20230907,124500,1945826200,3435,3435,3435,3435,0
|
|
20230907,124400,1945826200,3435,3440,3440,3435,384
|
|
20230907,124300,1944507025,3440,3440,3440,3440,3
|
|
20230907,124200,1944496705,3430,3430,3430,3430,0
|
|
20230907,124100,1944496705,3430,3430,3430,3430,168
|
|
20230907,124000,1943920465,3430,3450,3450,3430,893
|
|
20230907,123900,1940848665,3440,3440,3440,3440,0
|
|
20230907,123800,1940848665,3440,3440,3440,3440,5
|
|
20230907,123700,1940831465,3440,3440,3440,3440,8
|
|
20230907,123600,1940803945,3440,3440,3440,3440,356
|
|
20230907,123500,1939579305,3440,3440,3440,3440,43
|
|
20230907,123400,1939431385,3435,3435,3435,3435,0
|
|
20230907,123300,1939431385,3435,3440,3440,3435,2003
|
|
20230907,123200,1932551075,3435,3435,3435,3435,0
|
|
20230907,123100,1932551075,3435,3435,3435,3435,0
|
|
20230907,123000,1932551075,3435,3435,3435,3435,26
|
|
20230907,122900,1932461765,3430,3450,3450,3430,8230
|
|
20230907,122800,1904183320,3445,3445,3445,3445,0
|
|
20230907,122700,1904183320,3445,3445,3445,3445,2
|
|
20230907,122600,1904176430,3445,3445,3445,3445,0
|
|
20230907,122500,1904176430,3445,3445,3445,3445,0
|
|
20230907,122400,1904176430,3445,3445,3445,3445,219
|
|
20230907,122300,1903421975,3445,3445,3445,3445,0
|
|
20230907,122200,1903421975,3445,3445,3445,3445,2411
|
|
20230907,122100,1895116080,3445,3455,3455,3445,1450
|
|
20230907,122000,1890116585,3460,3460,3460,3460,16
|
|
20230907,121900,1890061225,3460,3460,3460,3460,70
|
|
20230907,121800,1889819025,3460,3465,3465,3460,112
|
|
20230907,121700,1889430995,3455,3455,3455,3455,0
|
|
20230907,121600,1889430995,3455,3455,3455,3455,0
|
|
20230907,121500,1889430995,3455,3455,3455,3455,118
|
|
20230907,121400,1889023305,3470,3465,3470,3465,682
|
|
20230907,121300,1886660170,3455,3465,3465,3455,2010
|
|
20230907,121200,1879713730,3465,3465,3465,3465,39
|
|
20230907,121100,1879578595,3465,3465,3465,3465,473
|
|
20230907,121000,1877939650,3465,3465,3465,3465,1257
|
|
20230907,120900,1873584145,3470,3460,3470,3460,1702
|
|
20230907,120800,1867688550,3460,3460,3460,3460,300
|
|
20230907,120700,1866650550,3460,3460,3460,3450,1150
|
|
20230907,120600,1862671560,3460,3460,3460,3460,632
|
|
20230907,120500,1860484840,3450,3450,3450,3450,1
|
|
20230907,120400,1860481390,3465,3445,3465,3445,37
|
|
20230907,120300,1860353905,3445,3450,3450,3445,824
|
|
20230907,120200,1857514185,3455,3465,3465,3455,84
|
|
20230907,120100,1857223265,3450,3450,3450,3450,40
|
|
20230907,120000,1857085265,3450,3455,3455,3450,310
|
|
20230907,115900,1856015715,3460,3460,3460,3460,0
|
|
20230907,115800,1856015715,3460,3445,3460,3445,1522
|
|
20230907,115700,1850750200,3455,3455,3455,3455,258
|
|
20230907,115600,1849858810,3455,3455,3455,3455,10
|
|
20230907,115500,1849824260,3455,3450,3455,3450,213
|
|
20230907,115400,1849089400,3455,3455,3455,3455,93
|
|
20230907,115300,1848768085,3455,3455,3455,3455,0
|
|
20230907,115200,1848768085,3455,3455,3455,3455,0
|
|
20230907,115100,1848768085,3455,3455,3455,3455,0
|
|
20230907,115000,1848768085,3455,3455,3455,3455,0
|
|
20230907,114900,1848768085,3455,3440,3455,3430,2847
|
|
20230907,114800,1838994500,3455,3455,3455,3455,0
|
|
20230907,114700,1838994500,3455,3455,3455,3455,0
|
|
20230907,114600,1838994500,3455,3440,3455,3440,214
|
|
20230907,114500,1838258325,3440,3440,3440,3440,0
|
|
20230907,114400,1838258325,3440,3440,3440,3440,0
|
|
20230907,114300,1838258325,3440,3440,3440,3440,95
|
|
20230907,114200,1837931525,3455,3455,3455,3455,0
|
|
20230907,114100,1837931525,3455,3455,3455,3455,0
|
|
20230907,114000,1837931525,3455,3450,3455,3450,82
|
|
20230907,113900,1837648475,3435,3440,3440,3435,1493
|
|
20230907,113800,1832519520,3435,3440,3440,3435,567
|
|
20230907,113700,1830571360,3460,3445,3460,3440,1494
|
|
20230907,113600,1825430560,3450,3450,3450,3450,0
|
|
20230907,113500,1825430560,3450,3435,3450,3435,901
|
|
20230907,113400,1822328045,3435,3440,3440,3435,2896
|
|
20230907,113300,1812378785,3435,3445,3445,3435,4080
|
|
20230907,113200,1798346550,3450,3450,3450,3450,103
|
|
20230907,113100,1797991200,3460,3460,3460,3460,11
|
|
20230907,113000,1797953140,3460,3445,3460,3445,3
|
|
20230907,112900,1797942790,3445,3445,3445,3445,538
|
|
20230907,112800,1796089380,3445,3465,3465,3445,969
|
|
20230907,112700,1792750635,3465,3465,3465,3465,3
|
|
20230907,112600,1792740240,3485,3465,3485,3465,290
|
|
20230907,112500,1791732020,3460,3460,3460,3460,110
|
|
20230907,112400,1791351420,3465,3465,3465,3465,0
|
|
20230907,112300,1791351420,3465,3445,3465,3445,80
|
|
20230907,112200,1791075780,3445,3445,3445,3445,1
|
|
20230907,112100,1791072335,3445,3450,3450,3445,1431
|
|
20230907,112000,1786140820,3455,3455,3455,3455,216
|
|
20230907,111900,1785394540,3455,3455,3455,3455,0
|
|
20230907,111800,1785394540,3455,3455,3455,3455,0
|
|
20230907,111700,1785394540,3455,3460,3470,3455,1406
|
|
20230907,111600,1780535590,3460,3460,3460,3460,0
|
|
20230907,111500,1780535590,3460,3460,3460,3460,62
|
|
20230907,111400,1780321070,3460,3460,3460,3460,31
|
|
20230907,111300,1780213810,3460,3460,3460,3460,428
|
|
20230907,111200,1778732930,3465,3465,3465,3465,0
|
|
20230907,111100,1778732930,3465,3460,3465,3460,51
|
|
20230907,111000,1778556410,3470,3460,3470,3455,626
|
|
20230907,110900,1776390380,3455,3470,3470,3455,8517
|
|
20230907,110800,1746899385,3470,3465,3485,3465,26
|
|
20230907,110700,1746809150,3465,3465,3465,3465,0
|
|
20230907,110600,1746809150,3465,3470,3470,3465,1106
|
|
20230907,110500,1742973200,3475,3490,3490,3475,1100
|
|
20230907,110400,1739144285,3500,3490,3500,3480,1747
|
|
20230907,110300,1733036560,3490,3485,3490,3475,57
|
|
20230907,110200,1732838215,3485,3485,3485,3485,272
|
|
20230907,110100,1731890295,3485,3500,3515,3485,11334
|
|
20230907,110000,1692222755,3495,3460,3495,3455,3093
|
|
20230907,105900,1681460050,3465,3465,3465,3465,1379
|
|
20230907,105800,1676681815,3465,3465,3465,3465,237
|
|
20230907,105700,1675860610,3465,3440,3465,3440,461
|
|
20230907,105600,1674271525,3445,3450,3450,3445,489
|
|
20230907,105500,1672586910,3445,3450,3450,3445,1829
|
|
20230907,105400,1666285130,3450,3460,3460,3450,3542
|
|
20230907,105300,1654051585,3460,3465,3465,3460,1028
|
|
20230907,105200,1650489705,3465,3460,3465,3460,2382
|
|
20230907,105100,1642239460,3465,3470,3475,3465,3841
|
|
20230907,105000,1628923155,3475,3475,3475,3475,2
|
|
20230907,104900,1628916205,3465,3465,3475,3465,910
|
|
20230907,104800,1625763025,3470,3475,3475,3460,5578
|
|
20230907,104700,1606428115,3475,3480,3485,3475,1079
|
|
20230907,104600,1602675870,3480,3500,3500,3475,2208
|
|
20230907,104500,1594982810,3500,3465,3500,3460,1850
|
|
20230907,104400,1588566570,3465,3475,3480,3465,6794
|
|
20230907,104300,1565002685,3480,3500,3505,3470,7876
|
|
20230907,104200,1537504140,3510,3515,3520,3500,8031
|
|
20230907,104100,1509353565,3515,3515,3520,3510,5314
|
|
20230907,104000,1490679495,3515,3535,3540,3515,7695
|
|
20230907,103900,1463566365,3540,3520,3540,3515,3002
|
|
20230907,103800,1452966130,3515,3540,3540,3510,14259
|
|
20230907,103700,1402794290,3545,3525,3545,3520,7993
|
|
20230907,103600,1374554720,3520,3550,3550,3520,14864
|
|
20230907,103500,1322085575,3560,3545,3560,3535,20924
|
|
20230907,103400,1247759800,3550,3540,3580,3540,42299
|
|
20230907,103300,1097132630,3520,3525,3555,3515,40334
|
|
20230907,103200,954300250,3525,3505,3535,3505,13272
|
|
20230907,103100,907521965,3505,3540,3555,3505,43772
|
|
20230907,103000,752988255,3535,3500,3555,3500,51004
|
|
20230907,102900,572779830,3495,3470,3495,3470,3466
|
|
20230907,102800,560699465,3480,3480,3480,3470,2560
|
|
20230907,102700,551804235,3485,3495,3495,3485,3747
|
|
20230907,102600,538723450,3490,3490,3495,3485,7334
|
|
20230907,102500,513110760,3490,3490,3495,3490,1739
|
|
20230907,102400,507040870,3495,3470,3495,3470,3962
|
|
20230907,102300,493213900,3495,3465,3495,3460,4018
|
|
20230907,102200,479279320,3465,3470,3480,3460,2820
|
|
20230907,102100,469506305,3475,3490,3505,3475,5589
|
|
20230907,102000,449969715,3495,3440,3495,3440,16884
|
|
20230907,101900,391209970,3435,3435,3435,3435,4000
|
|
20230907,101800,377469970,3435,3435,3435,3435,295
|
|
20230907,101700,376456645,3435,3435,3435,3435,604
|
|
20230907,101600,374381905,3435,3435,3435,3435,21
|
|
20230907,101500,374309770,3430,3425,3430,3425,11350
|
|
20230907,101400,335390555,3425,3430,3430,3425,116
|
|
20230907,101300,334993100,3430,3430,3430,3425,158
|
|
20230907,101200,334451210,3430,3430,3440,3430,1367
|
|
20230907,101100,329762310,3440,3440,3440,3430,93
|
|
20230907,101000,329443235,3435,3435,3435,3435,0
|
|
20230907,100900,329443235,3435,3435,3435,3435,0
|
|
20230907,100800,329443235,3435,3435,3435,3435,545
|
|
20230907,100700,327571160,3435,3435,3435,3435,0
|
|
20230907,100600,327571160,3435,3435,3435,3435,574
|
|
20230907,100500,325599470,3435,3450,3450,3430,546
|
|
20230907,100400,323726665,3430,3435,3440,3415,8016
|
|
20230907,100300,296251895,3440,3455,3455,3440,8164
|
|
20230907,100200,268130135,3455,3460,3460,3455,630
|
|
20230907,100100,265951335,3465,3465,3465,3465,830
|
|
20230907,100000,263075385,3460,3460,3460,3460,220
|
|
20230907,095900,262314185,3460,3460,3460,3460,715
|
|
20230907,095800,259840285,3465,3465,3465,3465,500
|
|
20230907,095700,258107785,3450,3470,3470,3450,2097
|
|
20230907,095600,250855160,3470,3480,3480,3470,275
|
|
20230907,095500,249899460,3480,3480,3480,3480,2415
|
|
20230907,095400,241495260,3480,3455,3485,3455,15994
|
|
20230907,095300,186012495,3440,3445,3445,3440,1500
|
|
20230907,095200,180847340,3435,3450,3450,3430,2182
|
|
20230907,095100,173339375,3450,3450,3450,3450,1278
|
|
20230907,095000,168930275,3450,3450,3450,3450,0
|
|
20230907,094900,168930275,3450,3450,3450,3450,960
|
|
20230907,094800,165618275,3450,3460,3460,3450,1000
|
|
20230907,094700,162166330,3465,3465,3465,3465,6
|
|
20230907,094600,162145540,3460,3465,3465,3460,23
|
|
20230907,094500,162065855,3465,3465,3465,3465,1
|
|
20230907,094400,162062390,3465,3465,3465,3465,158
|
|
20230907,094300,161514920,3465,3460,3465,3455,1014
|
|
20230907,094200,158011530,3460,3460,3465,3460,1229
|
|
20230907,094100,153756055,3450,3460,3460,3450,170
|
|
20230907,094000,153168855,3450,3450,3450,3445,361
|
|
20230907,093900,151923575,3445,3450,3450,3445,729
|
|
20230907,093800,149409825,3450,3450,3450,3450,0
|
|
20230907,093700,149409825,3450,3450,3450,3450,0
|
|
20230907,093600,149409825,3450,3445,3450,3445,1454
|
|
20230907,093500,144393890,3445,3445,3445,3445,1
|
|
20230907,093400,144390445,3445,3445,3445,3445,27
|
|
20230907,093300,144297430,3445,3435,3450,3435,1240
|
|
20230907,093200,140026525,3440,3445,3445,3440,70
|
|
20230907,093100,139785645,3440,3450,3450,3440,675
|
|
20230907,093000,137460600,3450,3450,3450,3445,499
|
|
20230907,092900,135739940,3465,3450,3465,3445,92
|
|
20230907,092800,135422675,3465,3465,3465,3465,1
|
|
20230907,092700,135419210,3445,3455,3455,3445,1643
|
|
20230907,092600,129753415,3450,3455,3455,3450,429
|
|
20230907,092500,128273195,3455,3465,3465,3455,3757
|
|
20230907,092400,115262710,3465,3445,3470,3445,1275
|
|
20230907,092300,110845525,3470,3435,3470,3435,3866
|
|
20230907,092200,97476230,3435,3435,3435,3435,36
|
|
20230907,092100,97352570,3435,3440,3440,3435,277
|
|
20230907,092000,96400765,3440,3440,3440,3440,0
|
|
20230907,091900,96400765,3440,3440,3440,3440,15
|
|
20230907,091800,96349165,3440,3430,3440,3430,675
|
|
20230907,091700,94032210,3430,3430,3435,3430,265
|
|
20230907,091600,93123255,3430,3430,3430,3430,429
|
|
20230907,091500,91651785,3435,3435,3435,3435,50
|
|
20230907,091400,91480035,3435,3430,3435,3430,86
|
|
20230907,091300,91184905,3425,3425,3430,3425,613
|
|
20230907,091200,89085360,3425,3425,3425,3425,0
|
|
20230907,091100,89085360,3425,3430,3430,3425,29
|
|
20230907,091000,88985905,3435,3435,3435,3435,384
|
|
20230907,090900,87666865,3435,3425,3435,3425,692
|
|
20230907,090800,85294845,3435,3435,3435,3435,100
|
|
20230907,090700,84951345,3430,3430,3430,3420,1139
|
|
20230907,090600,81050405,3420,3425,3425,3420,1494
|
|
20230907,090500,75939900,3415,3420,3420,3410,1113
|
|
20230907,090400,72139635,3420,3420,3420,3420,0
|
|
20230907,090300,72139635,3420,3425,3430,3420,208
|
|
20230907,090200,71427735,3430,3420,3430,3420,518
|
|
20230907,090100,69652775,3415,3415,3425,3405,3805
|
|
20230907,090000,56676905,3415,3415,3435,3415,14570
|