593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,184900,2312105525,3630,3630,3630,3630,0
|
|
20230905,184800,2312105525,3630,3630,3630,3630,0
|
|
20230905,184700,2312105525,3630,3630,3630,3630,0
|
|
20230905,184600,2312105525,3630,3630,3630,3630,0
|
|
20230905,184500,2312105525,3630,3630,3630,3630,0
|
|
20230905,184400,2312105525,3630,3630,3630,3630,0
|
|
20230905,184300,2312105525,3630,3630,3630,3630,0
|
|
20230905,184200,2312105525,3630,3630,3630,3630,0
|
|
20230905,184100,2312105525,3630,3630,3630,3630,0
|
|
20230905,184000,2312105525,3630,3630,3630,3630,0
|
|
20230905,183900,2312105525,3630,3630,3630,3630,0
|
|
20230905,183800,2312105525,3630,3630,3630,3630,0
|
|
20230905,183700,2312105525,3630,3630,3630,3630,0
|
|
20230905,183600,2312105525,3630,3630,3630,3630,0
|
|
20230905,183500,2312105525,3630,3630,3630,3630,0
|
|
20230905,183400,2312105525,3630,3630,3630,3630,0
|
|
20230905,183300,2312105525,3630,3630,3630,3630,0
|
|
20230905,183200,2312105525,3630,3630,3630,3630,0
|
|
20230905,183100,2312105525,3630,3630,3630,3630,0
|
|
20230905,183000,2312105525,3630,3630,3630,3630,0
|
|
20230905,182900,2312105525,3630,3630,3630,3630,0
|
|
20230905,182800,2312105525,3630,3630,3630,3630,0
|
|
20230905,182700,2312105525,3630,3630,3630,3630,0
|
|
20230905,182600,2312105525,3630,3630,3630,3630,0
|
|
20230905,182500,2312105525,3630,3630,3630,3630,0
|
|
20230905,182400,2312105525,3630,3630,3630,3630,0
|
|
20230905,182300,2312105525,3630,3630,3630,3630,0
|
|
20230905,182200,2312105525,3630,3630,3630,3630,0
|
|
20230905,182100,2312105525,3630,3630,3630,3630,0
|
|
20230905,182000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,181900,2312105525,3630,3630,3630,3630,0
|
|
20230905,181800,2312105525,3630,3630,3630,3630,0
|
|
20230905,181700,2312105525,3630,3630,3630,3630,0
|
|
20230905,181600,2312105525,3630,3630,3630,3630,0
|
|
20230905,181500,2312105525,3630,3630,3630,3630,0
|
|
20230905,181400,2312105525,3630,3630,3630,3630,0
|
|
20230905,181300,2312105525,3630,3630,3630,3630,0
|
|
20230905,181200,2312105525,3630,3630,3630,3630,0
|
|
20230905,181100,2312105525,3630,3630,3630,3630,0
|
|
20230905,181000,2312105525,3630,3630,3630,3630,0
|
|
20230905,180900,2312105525,3630,3630,3630,3630,0
|
|
20230905,180800,2312105525,3630,3630,3630,3630,0
|
|
20230905,180700,2312105525,3630,3630,3630,3630,0
|
|
20230905,180600,2312105525,3630,3630,3630,3630,0
|
|
20230905,180500,2312105525,3630,3630,3630,3630,0
|
|
20230905,180400,2312105525,3630,3630,3630,3630,0
|
|
20230905,180300,2312105525,3630,3630,3630,3630,0
|
|
20230905,180200,2312105525,3630,3630,3630,3630,0
|
|
20230905,180100,2312105525,3630,3630,3630,3630,0
|
|
20230905,180000,2312105525,3630,3630,3630,3630,0
|
|
20230905,175900,2312105525,3630,3630,3630,3630,0
|
|
20230905,175800,2312105525,3630,3630,3630,3630,0
|
|
20230905,175700,2312105525,3630,3630,3630,3630,0
|
|
20230905,175600,2312105525,3630,3630,3630,3630,0
|
|
20230905,175500,2312105525,3630,3630,3630,3630,0
|
|
20230905,175400,2312105525,3630,3630,3630,3630,0
|
|
20230905,175300,2312105525,3630,3630,3630,3630,0
|
|
20230905,175200,2312105525,3630,3630,3630,3630,0
|
|
20230905,175100,2312105525,3630,3630,3630,3630,0
|
|
20230905,175000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,174900,2312105525,3630,3630,3630,3630,0
|
|
20230905,174800,2312105525,3630,3630,3630,3630,0
|
|
20230905,174700,2312105525,3630,3630,3630,3630,0
|
|
20230905,174600,2312105525,3630,3630,3630,3630,0
|
|
20230905,174500,2312105525,3630,3630,3630,3630,0
|
|
20230905,174400,2312105525,3630,3630,3630,3630,0
|
|
20230905,174300,2312105525,3630,3630,3630,3630,0
|
|
20230905,174200,2312105525,3630,3630,3630,3630,0
|
|
20230905,174100,2312105525,3630,3630,3630,3630,0
|
|
20230905,174000,2312105525,3630,3630,3630,3630,0
|
|
20230905,173900,2312105525,3630,3630,3630,3630,0
|
|
20230905,173800,2312105525,3630,3630,3630,3630,0
|
|
20230905,173700,2312105525,3630,3630,3630,3630,0
|
|
20230905,173600,2312105525,3630,3630,3630,3630,0
|
|
20230905,173500,2312105525,3630,3630,3630,3630,0
|
|
20230905,173400,2312105525,3630,3630,3630,3630,0
|
|
20230905,173300,2312105525,3630,3630,3630,3630,0
|
|
20230905,173200,2312105525,3630,3630,3630,3630,0
|
|
20230905,173100,2312105525,3630,3630,3630,3630,0
|
|
20230905,173000,2312105525,3630,3630,3630,3630,0
|
|
20230905,172900,2312105525,3630,3630,3630,3630,0
|
|
20230905,172800,2312105525,3630,3630,3630,3630,0
|
|
20230905,172700,2312105525,3630,3630,3630,3630,0
|
|
20230905,172600,2312105525,3630,3630,3630,3630,0
|
|
20230905,172500,2312105525,3630,3630,3630,3630,0
|
|
20230905,172400,2312105525,3630,3630,3630,3630,0
|
|
20230905,172300,2312105525,3630,3630,3630,3630,0
|
|
20230905,172200,2312105525,3630,3630,3630,3630,0
|
|
20230905,172100,2312105525,3630,3630,3630,3630,0
|
|
20230905,172000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,171900,2312105525,3630,3630,3630,3630,0
|
|
20230905,171800,2312105525,3630,3630,3630,3630,0
|
|
20230905,171700,2312105525,3630,3630,3630,3630,0
|
|
20230905,171600,2312105525,3630,3630,3630,3630,0
|
|
20230905,171500,2312105525,3630,3630,3630,3630,0
|
|
20230905,171400,2312105525,3630,3630,3630,3630,0
|
|
20230905,171300,2312105525,3630,3630,3630,3630,0
|
|
20230905,171200,2312105525,3630,3630,3630,3630,0
|
|
20230905,171100,2312105525,3630,3630,3630,3630,0
|
|
20230905,171000,2312105525,3630,3630,3630,3630,0
|
|
20230905,170900,2312105525,3630,3630,3630,3630,0
|
|
20230905,170800,2312105525,3630,3630,3630,3630,0
|
|
20230905,170700,2312105525,3630,3630,3630,3630,0
|
|
20230905,170600,2312105525,3630,3630,3630,3630,0
|
|
20230905,170500,2312105525,3630,3630,3630,3630,0
|
|
20230905,170400,2312105525,3630,3630,3630,3630,0
|
|
20230905,170300,2312105525,3630,3630,3630,3630,0
|
|
20230905,170200,2312105525,3630,3630,3630,3630,0
|
|
20230905,170100,2312105525,3630,3630,3630,3630,0
|
|
20230905,170000,2312105525,3630,3630,3630,3630,0
|
|
20230905,165900,2312105525,3630,3630,3630,3630,0
|
|
20230905,165800,2312105525,3630,3630,3630,3630,0
|
|
20230905,165700,2312105525,3630,3630,3630,3630,0
|
|
20230905,165600,2312105525,3630,3630,3630,3630,0
|
|
20230905,165500,2312105525,3630,3630,3630,3630,0
|
|
20230905,165400,2312105525,3630,3630,3630,3630,0
|
|
20230905,165300,2312105525,3630,3630,3630,3630,0
|
|
20230905,165200,2312105525,3630,3630,3630,3630,0
|
|
20230905,165100,2312105525,3630,3630,3630,3630,0
|
|
20230905,165000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,164900,2312105525,3630,3630,3630,3630,0
|
|
20230905,164800,2312105525,3630,3630,3630,3630,0
|
|
20230905,164700,2312105525,3630,3630,3630,3630,0
|
|
20230905,164600,2312105525,3630,3630,3630,3630,0
|
|
20230905,164500,2312105525,3630,3630,3630,3630,0
|
|
20230905,164400,2312105525,3630,3630,3630,3630,0
|
|
20230905,164300,2312105525,3630,3630,3630,3630,0
|
|
20230905,164200,2312105525,3630,3630,3630,3630,0
|
|
20230905,164100,2312105525,3630,3630,3630,3630,0
|
|
20230905,164000,2312105525,3630,3630,3630,3630,0
|
|
20230905,163900,2312105525,3630,3630,3630,3630,0
|
|
20230905,163800,2312105525,3630,3630,3630,3630,0
|
|
20230905,163700,2312105525,3630,3630,3630,3630,0
|
|
20230905,163600,2312105525,3630,3630,3630,3630,0
|
|
20230905,163500,2312105525,3630,3630,3630,3630,0
|
|
20230905,163400,2312105525,3630,3630,3630,3630,0
|
|
20230905,163300,2312105525,3630,3630,3630,3630,0
|
|
20230905,163200,2312105525,3630,3630,3630,3630,0
|
|
20230905,163100,2312105525,3630,3630,3630,3630,0
|
|
20230905,163000,2312105525,3630,3630,3630,3630,0
|
|
20230905,162900,2312105525,3630,3630,3630,3630,0
|
|
20230905,162800,2312105525,3630,3630,3630,3630,0
|
|
20230905,162700,2312105525,3630,3630,3630,3630,0
|
|
20230905,162600,2312105525,3630,3630,3630,3630,0
|
|
20230905,162500,2312105525,3630,3630,3630,3630,0
|
|
20230905,162400,2312105525,3630,3630,3630,3630,0
|
|
20230905,162300,2312105525,3630,3630,3630,3630,0
|
|
20230905,162200,2312105525,3630,3630,3630,3630,0
|
|
20230905,162100,2312105525,3630,3630,3630,3630,0
|
|
20230905,162000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,161900,2312105525,3630,3630,3630,3630,0
|
|
20230905,161800,2312105525,3630,3630,3630,3630,0
|
|
20230905,161700,2312105525,3630,3630,3630,3630,0
|
|
20230905,161600,2312105525,3630,3630,3630,3630,0
|
|
20230905,161500,2312105525,3630,3630,3630,3630,0
|
|
20230905,161400,2312105525,3630,3630,3630,3630,0
|
|
20230905,161300,2312105525,3630,3630,3630,3630,0
|
|
20230905,161200,2312105525,3630,3630,3630,3630,0
|
|
20230905,161100,2312105525,3630,3630,3630,3630,0
|
|
20230905,161000,2312105525,3630,3630,3630,3630,0
|
|
20230905,160900,2312105525,3630,3630,3630,3630,0
|
|
20230905,160800,2312105525,3630,3630,3630,3630,0
|
|
20230905,160700,2312105525,3630,3630,3630,3630,0
|
|
20230905,160600,2312105525,3630,3630,3630,3630,0
|
|
20230905,160500,2312105525,3630,3630,3630,3630,0
|
|
20230905,160400,2312105525,3630,3630,3630,3630,0
|
|
20230905,160300,2312105525,3630,3630,3630,3630,0
|
|
20230905,160200,2312105525,3630,3630,3630,3630,0
|
|
20230905,160100,2312105525,3630,3630,3630,3630,0
|
|
20230905,160000,2312105525,3630,3630,3630,3630,0
|
|
20230905,155900,2312105525,3630,3630,3630,3630,0
|
|
20230905,155800,2312105525,3630,3630,3630,3630,0
|
|
20230905,155700,2312105525,3630,3630,3630,3630,0
|
|
20230905,155600,2312105525,3630,3630,3630,3630,0
|
|
20230905,155500,2312105525,3630,3630,3630,3630,0
|
|
20230905,155400,2312105525,3630,3630,3630,3630,0
|
|
20230905,155300,2312105525,3630,3630,3630,3630,0
|
|
20230905,155200,2312105525,3630,3630,3630,3630,0
|
|
20230905,155100,2312105525,3630,3630,3630,3630,0
|
|
20230905,155000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,154900,2312105525,3630,3630,3630,3630,0
|
|
20230905,154800,2312105525,3630,3630,3630,3630,0
|
|
20230905,154700,2312105525,3630,3630,3630,3630,0
|
|
20230905,154600,2312105525,3630,3630,3630,3630,0
|
|
20230905,154500,2312105525,3630,3630,3630,3630,0
|
|
20230905,154400,2312105525,3630,3630,3630,3630,0
|
|
20230905,154300,2312105525,3630,3630,3630,3630,0
|
|
20230905,154200,2312105525,3630,3630,3630,3630,0
|
|
20230905,154100,2312105525,3630,3630,3630,3630,0
|
|
20230905,154000,2312105525,3630,3630,3630,3630,0
|
|
20230905,153900,2312105525,3630,3630,3630,3630,0
|
|
20230905,153800,2312105525,3630,3630,3630,3630,0
|
|
20230905,153700,2312105525,3630,3630,3630,3630,0
|
|
20230905,153600,2312105525,3630,3630,3630,3630,0
|
|
20230905,153500,2312105525,3630,3630,3630,3630,0
|
|
20230905,153400,2312105525,3630,3630,3630,3630,0
|
|
20230905,153300,2312105525,3630,3630,3630,3630,0
|
|
20230905,153200,2312105525,3630,3630,3630,3630,0
|
|
20230905,153100,2312105525,3630,3630,3630,3630,0
|
|
20230905,153000,2312105525,3630,3630,3630,3630,9737
|
|
20230905,152900,2276760215,3630,3630,3630,3630,0
|
|
20230905,152800,2276760215,3630,3630,3630,3630,0
|
|
20230905,152700,2276760215,3630,3630,3630,3630,0
|
|
20230905,152600,2276760215,3630,3630,3630,3630,0
|
|
20230905,152500,2276760215,3630,3630,3630,3630,0
|
|
20230905,152400,2276760215,3630,3630,3630,3630,0
|
|
20230905,152300,2276760215,3630,3630,3630,3630,0
|
|
20230905,152200,2276760215,3630,3630,3630,3630,0
|
|
20230905,152100,2276760215,3630,3630,3630,3630,0
|
|
20230905,152000,2276760215,3630,3630,3630,3630,0
|
|
20230905,151900,2276760215,3630,3635,3635,3625,3183
|
|
20230905,151800,2265216105,3635,3625,3635,3625,944
|
|
20230905,151700,2261790250,3635,3625,3635,3625,197
|
|
20230905,151600,2261075625,3625,3635,3635,3625,11373
|
|
20230905,151500,2219818780,3635,3640,3640,3630,3025
|
|
20230905,151400,2208822905,3635,3635,3640,3635,941
|
|
20230905,151300,2205399965,3640,3640,3640,3635,9
|
|
20230905,151200,2205367215,3640,3640,3640,3635,1955
|
|
20230905,151100,2198251785,3645,3645,3645,3640,1012
|
|
20230905,151000,2194568045,3645,3645,3645,3640,1053
|
|
20230905,150900,2190735100,3645,3645,3645,3645,3
|
|
20230905,150800,2190724165,3645,3645,3645,3640,150
|
|
20230905,150700,2190177715,3645,3635,3645,3635,3710
|
|
20230905,150600,2176680100,3640,3640,3645,3635,2517
|
|
20230905,150500,2167528215,3640,3640,3640,3635,5330
|
|
20230905,150400,2148152015,3640,3640,3640,3635,740
|
|
20230905,150300,2145462095,3640,3640,3640,3635,1709
|
|
20230905,150200,2139248345,3640,3645,3645,3640,590
|
|
20230905,150100,2137100740,3640,3645,3645,3640,1522
|
|
20230905,150000,2131560640,3640,3645,3645,3640,896
|
|
20230905,145900,2128297195,3645,3640,3645,3635,2103
|
|
20230905,145800,2120642410,3645,3645,3645,3640,1853
|
|
20230905,145700,2113893790,3640,3640,3645,3640,3612
|
|
20230905,145600,2100743680,3645,3645,3645,3640,4339
|
|
20230905,145500,2084949700,3640,3645,3645,3640,3224
|
|
20230905,145400,2073214290,3645,3645,3645,3640,18
|
|
20230905,145300,2073148685,3650,3650,3650,3650,1
|
|
20230905,145200,2073145035,3650,3655,3655,3635,10056
|
|
20230905,145100,2036565605,3645,3655,3655,3645,1151
|
|
20230905,145000,2032370110,3655,3650,3655,3650,793
|
|
20230905,144900,2029475645,3650,3650,3650,3650,506
|
|
20230905,144800,2027628745,3650,3645,3650,3640,5680
|
|
20230905,144700,2006932735,3650,3645,3650,3640,2231
|
|
20230905,144600,1998806855,3645,3640,3645,3640,4481
|
|
20230905,144500,1982495745,3645,3650,3650,3645,139
|
|
20230905,144400,1981989085,3650,3650,3650,3645,2440
|
|
20230905,144300,1973094200,3655,3645,3655,3645,4283
|
|
20230905,144200,1957482645,3640,3655,3655,3640,12626
|
|
20230905,144100,1911475515,3655,3650,3655,3650,1002
|
|
20230905,144000,1907818205,3655,3655,3655,3650,2130
|
|
20230905,143900,1900043545,3650,3650,3655,3650,2032
|
|
20230905,143800,1892626740,3650,3650,3650,3650,3006
|
|
20230905,143700,1881654840,3650,3650,3650,3650,108
|
|
20230905,143600,1881260640,3650,3650,3650,3650,1301
|
|
20230905,143500,1876511990,3650,3645,3650,3645,181
|
|
20230905,143400,1875852090,3650,3650,3650,3650,289
|
|
20230905,143300,1874797240,3650,3650,3650,3650,2
|
|
20230905,143200,1874789940,3655,3655,3655,3655,3
|
|
20230905,143100,1874778975,3650,3650,3650,3645,912
|
|
20230905,143000,1871452675,3650,3645,3650,3640,1235
|
|
20230905,142900,1866954260,3650,3640,3650,3640,1510
|
|
20230905,142800,1861457740,3640,3640,3650,3640,106
|
|
20230905,142700,1861071890,3650,3645,3650,3645,13
|
|
20230905,142600,1861024490,3645,3650,3650,3645,23
|
|
20230905,142500,1860940550,3650,3650,3650,3650,23
|
|
20230905,142400,1860856600,3650,3650,3650,3650,486
|
|
20230905,142300,1859082700,3650,3650,3650,3650,138
|
|
20230905,142200,1858579000,3650,3650,3650,3650,12
|
|
20230905,142100,1858535200,3655,3640,3655,3640,618
|
|
20230905,142000,1856285665,3645,3655,3655,3645,2781
|
|
20230905,141900,1846148905,3655,3650,3655,3650,205
|
|
20230905,141800,1845400650,3655,3655,3655,3655,9
|
|
20230905,141700,1845367755,3655,3645,3655,3645,16
|
|
20230905,141600,1845309425,3645,3645,3645,3645,35
|
|
20230905,141500,1845181850,3645,3650,3655,3645,4473
|
|
20230905,141400,1828877745,3655,3655,3655,3645,1495
|
|
20230905,141300,1823427830,3655,3650,3655,3650,251
|
|
20230905,141200,1822510680,3645,3655,3655,3645,180
|
|
20230905,141100,1821853860,3655,3645,3655,3645,34
|
|
20230905,141000,1821729920,3655,3655,3655,3655,51
|
|
20230905,140900,1821543515,3655,3655,3655,3655,4
|
|
20230905,140800,1821528895,3650,3650,3655,3650,140
|
|
20230905,140700,1821017890,3650,3655,3655,3650,12
|
|
20230905,140600,1820974085,3645,3650,3655,3645,172
|
|
20230905,140500,1820346380,3650,3655,3655,3650,3
|
|
20230905,140400,1820335425,3655,3650,3655,3645,88
|
|
20230905,140300,1820014390,3650,3650,3650,3650,101
|
|
20230905,140200,1819645740,3650,3650,3650,3645,75
|
|
20230905,140100,1819372265,3645,3650,3650,3645,157
|
|
20230905,140000,1818799715,3650,3650,3650,3650,56
|
|
20230905,135900,1818595315,3650,3650,3650,3650,3
|
|
20230905,135800,1818584365,3650,3650,3650,3650,9
|
|
20230905,135700,1818551515,3650,3650,3650,3650,21
|
|
20230905,135600,1818474865,3650,3650,3650,3650,2
|
|
20230905,135500,1818467565,3650,3650,3650,3650,711
|
|
20230905,135400,1815872415,3650,3650,3650,3645,203
|
|
20230905,135300,1815132015,3650,3650,3650,3650,51
|
|
20230905,135200,1814945865,3645,3650,3650,3645,3
|
|
20230905,135100,1814934925,3650,3650,3650,3645,163
|
|
20230905,135000,1814340225,3650,3645,3650,3640,1642
|
|
20230905,134900,1808359630,3650,3650,3650,3645,62
|
|
20230905,134800,1808133630,3650,3650,3650,3650,1
|
|
20230905,134700,1808129980,3650,3650,3650,3650,14
|
|
20230905,134600,1808078880,3650,3650,3650,3650,103
|
|
20230905,134500,1807702930,3650,3650,3650,3650,111
|
|
20230905,134400,1807297780,3650,3645,3650,3645,1004
|
|
20230905,134300,1803638180,3645,3645,3645,3645,1007
|
|
20230905,134200,1799967665,3645,3655,3655,3645,1340
|
|
20230905,134100,1795083305,3655,3655,3655,3645,21
|
|
20230905,134000,1795006730,3655,3640,3655,3640,1165
|
|
20230905,133900,1790748955,3655,3655,3655,3640,578
|
|
20230905,133800,1788645005,3645,3655,3655,3645,1273
|
|
20230905,133700,1784004910,3650,3655,3655,3650,1892
|
|
20230905,133600,1777099095,3655,3660,3660,3655,613
|
|
20230905,133500,1774858370,3650,3650,3650,3650,613
|
|
20230905,133400,1772620920,3650,3650,3650,3650,1770
|
|
20230905,133300,1766160420,3650,3650,3650,3650,7
|
|
20230905,133200,1766134870,3650,3650,3650,3650,123
|
|
20230905,133100,1765685920,3650,3650,3650,3650,3
|
|
20230905,133000,1765674970,3645,3645,3645,3645,660
|
|
20230905,132900,1763269270,3645,3650,3650,3645,2541
|
|
20230905,132800,1754007320,3645,3645,3650,3645,307
|
|
20230905,132700,1752888295,3650,3650,3650,3650,1
|
|
20230905,132600,1752884645,3650,3650,3650,3650,8
|
|
20230905,132500,1752855445,3650,3655,3655,3650,1501
|
|
20230905,132400,1747376790,3650,3640,3660,3640,2824
|
|
20230905,132300,1737077030,3640,3650,3650,3640,2254
|
|
20230905,132200,1728872350,3650,3650,3650,3650,26
|
|
20230905,132100,1728777450,3650,3640,3650,3640,1361
|
|
20230905,132000,1723813370,3645,3645,3650,3645,223
|
|
20230905,131900,1723000530,3650,3650,3650,3640,314
|
|
20230905,131800,1721857435,3640,3650,3650,3640,237
|
|
20230905,131700,1720994745,3650,3650,3650,3650,1
|
|
20230905,131600,1720991095,3650,3645,3650,3640,1209
|
|
20230905,131500,1716584475,3645,3650,3650,3645,362
|
|
20230905,131400,1715264980,3650,3650,3650,3650,13
|
|
20230905,131300,1715217530,3650,3650,3650,3650,1
|
|
20230905,131200,1715213880,3650,3645,3650,3645,596
|
|
20230905,131100,1713041455,3650,3645,3650,3645,475
|
|
20230905,131000,1711310065,3645,3650,3650,3645,130
|
|
20230905,130900,1710836205,3650,3650,3650,3650,4
|
|
20230905,130800,1710821605,3650,3645,3650,3645,307
|
|
20230905,130700,1709702580,3640,3645,3650,3640,2155
|
|
20230905,130600,1701847685,3650,3650,3650,3650,2
|
|
20230905,130500,1701840385,3650,3645,3650,3645,1965
|
|
20230905,130400,1694677760,3645,3645,3645,3640,851
|
|
20230905,130300,1691576175,3650,3650,3655,3640,18294
|
|
20230905,130200,1624924655,3650,3650,3655,3650,1101
|
|
20230905,130100,1620906000,3655,3655,3655,3650,128
|
|
20230905,130000,1620438760,3650,3655,3655,3645,1489
|
|
20230905,125900,1615004415,3655,3655,3655,3655,531
|
|
20230905,125800,1613063610,3655,3655,3655,3650,2202
|
|
20230905,125700,1605025300,3650,3655,3655,3650,701
|
|
20230905,125600,1602465645,3655,3655,3655,3655,3
|
|
20230905,125500,1602454680,3645,3655,3655,3645,12119
|
|
20230905,125400,1558225485,3655,3655,3660,3655,8213
|
|
20230905,125300,1528206465,3660,3665,3665,3660,3561
|
|
20230905,125200,1515168330,3665,3665,3665,3665,2103
|
|
20230905,125100,1507460835,3675,3675,3675,3670,146
|
|
20230905,125000,1506925000,3675,3675,3675,3675,160
|
|
20230905,124900,1506337000,3680,3675,3680,3675,502
|
|
20230905,124800,1504492145,3680,3680,3680,3680,2
|
|
20230905,124700,1504484785,3680,3680,3680,3680,2
|
|
20230905,124600,1504477425,3675,3675,3675,3675,547
|
|
20230905,124500,1502467200,3675,3675,3675,3675,1
|
|
20230905,124400,1502463525,3675,3675,3675,3675,2
|
|
20230905,124300,1502456175,3680,3680,3680,3680,2
|
|
20230905,124200,1502448815,3680,3680,3680,3680,3
|
|
20230905,124100,1502437775,3680,3675,3680,3675,1722
|
|
20230905,124000,1496109420,3675,3675,3675,3670,31
|
|
20230905,123900,1495995595,3675,3675,3675,3675,8
|
|
20230905,123800,1495966195,3675,3675,3675,3670,39
|
|
20230905,123700,1495823050,3675,3675,3675,3675,2
|
|
20230905,123600,1495815700,3675,3675,3675,3675,2
|
|
20230905,123500,1495808350,3665,3670,3675,3665,33
|
|
20230905,123400,1495687345,3675,3675,3675,3675,12
|
|
20230905,123300,1495643245,3670,3675,3675,3670,3
|
|
20230905,123200,1495632230,3670,3670,3670,3670,302
|
|
20230905,123100,1494523890,3670,3670,3670,3660,71
|
|
20230905,123000,1494263330,3670,3660,3670,3660,320
|
|
20230905,122900,1493092120,3660,3660,3670,3660,63
|
|
20230905,122800,1492861530,3670,3670,3670,3670,11
|
|
20230905,122700,1492821160,3670,3665,3670,3665,102
|
|
20230905,122600,1492447255,3665,3665,3665,3665,4
|
|
20230905,122500,1492432595,3665,3665,3665,3660,82
|
|
20230905,122400,1492132090,3665,3665,3675,3660,4080
|
|
20230905,122300,1477193480,3670,3670,3670,3670,505
|
|
20230905,122200,1475340130,3670,3665,3670,3665,1210
|
|
20230905,122100,1470904885,3670,3670,3670,3670,16
|
|
20230905,122000,1470846165,3670,3675,3675,3670,240
|
|
20230905,121900,1469965355,3675,3675,3675,3675,101
|
|
20230905,121800,1469594180,3675,3675,3675,3665,12
|
|
20230905,121700,1469550180,3675,3675,3675,3675,1
|
|
20230905,121600,1469546505,3675,3675,3675,3675,1
|
|
20230905,121500,1469542830,3675,3675,3675,3670,103
|
|
20230905,121400,1469164805,3680,3675,3680,3675,2001
|
|
20230905,121300,1461811125,3675,3675,3675,3670,3009
|
|
20230905,121200,1450753060,3660,3675,3675,3660,472
|
|
20230905,121100,1449023335,3675,3670,3675,3670,113
|
|
20230905,121000,1448608620,3670,3670,3670,3660,9
|
|
20230905,120900,1448575600,3670,3670,3670,3670,1
|
|
20230905,120800,1448571930,3670,3670,3670,3665,544
|
|
20230905,120700,1446575655,3665,3665,3670,3665,262
|
|
20230905,120600,1445615420,3665,3665,3665,3660,257
|
|
20230905,120500,1444673520,3665,3665,3665,3665,3
|
|
20230905,120400,1444662525,3665,3665,3665,3665,1
|
|
20230905,120300,1444658860,3660,3665,3665,3655,31
|
|
20230905,120200,1444545485,3655,3665,3665,3655,51
|
|
20230905,120100,1444359070,3665,3665,3665,3665,3
|
|
20230905,120000,1444348075,3665,3665,3665,3665,2
|
|
20230905,115900,1444340745,3660,3655,3670,3650,4429
|
|
20230905,115800,1428156840,3660,3660,3660,3655,908
|
|
20230905,115700,1424838090,3660,3660,3660,3655,226
|
|
20230905,115600,1424011400,3660,3660,3665,3655,2262
|
|
20230905,115500,1415736475,3660,3660,3660,3660,2
|
|
20230905,115400,1415729155,3660,3660,3660,3660,1
|
|
20230905,115300,1415725495,3655,3665,3665,3650,1327
|
|
20230905,115200,1410875225,3665,3660,3665,3655,569
|
|
20230905,115100,1408795265,3660,3655,3660,3655,1660
|
|
20230905,115000,1402727940,3655,3660,3660,3655,441
|
|
20230905,114900,1401115720,3660,3655,3660,3655,2064
|
|
20230905,114800,1393569295,3655,3655,3655,3650,1632
|
|
20230905,114700,1387604970,3645,3650,3655,3645,1423
|
|
20230905,114600,1382411350,3650,3645,3650,3645,409
|
|
20230905,114500,1380920535,3650,3650,3655,3650,1334
|
|
20230905,114400,1376051430,3650,3650,3650,3650,424
|
|
20230905,114300,1374503830,3650,3645,3655,3645,328
|
|
20230905,114200,1373308125,3650,3655,3660,3650,10254
|
|
20230905,114100,1335881000,3655,3655,3660,3650,1221
|
|
20230905,114000,1331418735,3650,3655,3655,3650,2735
|
|
20230905,113900,1321435435,3650,3660,3660,3650,2
|
|
20230905,113800,1321428125,3650,3660,3660,3650,6901
|
|
20230905,113700,1296207625,3655,3655,3660,3655,215
|
|
20230905,113600,1295421750,3660,3660,3660,3655,1274
|
|
20230905,113500,1290759215,3660,3660,3660,3660,654
|
|
20230905,113400,1288365575,3665,3665,3665,3660,156
|
|
20230905,113300,1287794405,3665,3660,3665,3655,120
|
|
20230905,113200,1287355605,3660,3660,3660,3660,1088
|
|
20230905,113100,1283373525,3665,3660,3665,3660,149
|
|
20230905,113000,1282827915,3665,3660,3670,3660,2495
|
|
20230905,112900,1273672270,3660,3660,3660,3660,108
|
|
20230905,112800,1273276990,3660,3660,3660,3660,990
|
|
20230905,112700,1269653590,3660,3660,3660,3655,1976
|
|
20230905,112600,1262421770,3670,3670,3670,3670,2
|
|
20230905,112500,1262414430,3670,3665,3670,3665,2165
|
|
20230905,112400,1254479205,3660,3665,3665,3660,399
|
|
20230905,112300,1253017295,3665,3665,3665,3665,213
|
|
20230905,112200,1252236650,3665,3670,3670,3660,3147
|
|
20230905,112100,1240710615,3670,3675,3675,3660,26217
|
|
20230905,112000,1144544665,3680,3685,3685,3680,511
|
|
20230905,111900,1142664130,3685,3685,3685,3685,114
|
|
20230905,111800,1142244040,3675,3675,3680,3675,1138
|
|
20230905,111700,1138056890,3675,3680,3680,3675,1980
|
|
20230905,111600,1130775385,3680,3685,3690,3680,202
|
|
20230905,111500,1130031420,3685,3690,3690,3685,2
|
|
20230905,111400,1130024045,3685,3680,3685,3675,5837
|
|
20230905,111300,1108563275,3680,3685,3685,3680,821
|
|
20230905,111200,1105538035,3685,3685,3685,3685,1
|
|
20230905,111100,1105534350,3675,3675,3675,3675,0
|
|
20230905,111000,1105534350,3675,3685,3685,3675,16062
|
|
20230905,110900,1046451215,3685,3685,3685,3685,820
|
|
20230905,110800,1043429515,3685,3685,3685,3685,30
|
|
20230905,110700,1043318965,3685,3690,3690,3685,6601
|
|
20230905,110600,1018993010,3690,3690,3690,3690,4
|
|
20230905,110500,1018978250,3690,3690,3690,3690,3
|
|
20230905,110400,1018967180,3690,3690,3690,3685,1460
|
|
20230905,110300,1013581335,3690,3685,3690,3685,578
|
|
20230905,110200,1011448835,3690,3695,3695,3685,7759
|
|
20230905,110100,982818270,3695,3690,3695,3690,4
|
|
20230905,110000,982803495,3695,3695,3695,3690,230
|
|
20230905,105900,981953805,3695,3695,3700,3690,643
|
|
20230905,105800,979577905,3695,3695,3695,3695,1193
|
|
20230905,105700,975169770,3695,3695,3695,3695,7
|
|
20230905,105600,975143905,3695,3695,3695,3695,1
|
|
20230905,105500,975140210,3695,3690,3695,3690,26
|
|
20230905,105400,975044260,3690,3690,3690,3690,39
|
|
20230905,105300,974900350,3695,3700,3700,3695,3
|
|
20230905,105200,974889260,3695,3695,3695,3695,3299
|
|
20230905,105100,962699455,3700,3700,3700,3700,1
|
|
20230905,105000,962695755,3700,3705,3705,3700,3436
|
|
20230905,104900,949978080,3705,3705,3705,3705,0
|
|
20230905,104800,949978080,3705,3705,3710,3705,270
|
|
20230905,104700,948977430,3700,3700,3700,3700,94
|
|
20230905,104600,948629630,3700,3700,3705,3700,275
|
|
20230905,104500,947612105,3705,3700,3705,3700,245
|
|
20230905,104400,946704875,3700,3700,3700,3700,164
|
|
20230905,104300,946098075,3700,3710,3710,3700,5
|
|
20230905,104200,946079545,3710,3710,3710,3710,13
|
|
20230905,104100,946031315,3710,3700,3710,3700,345
|
|
20230905,104000,944754295,3700,3700,3700,3700,0
|
|
20230905,103900,944754295,3700,3700,3700,3700,200
|
|
20230905,103800,944014295,3700,3700,3700,3700,220
|
|
20230905,103700,943200295,3700,3700,3700,3700,610
|
|
20230905,103600,940943295,3700,3700,3700,3700,103
|
|
20230905,103500,940562195,3700,3700,3705,3700,586
|
|
20230905,103400,938393320,3700,3700,3700,3700,255
|
|
20230905,103300,937449820,3700,3700,3700,3700,1
|
|
20230905,103200,937446120,3710,3700,3710,3700,327
|
|
20230905,103100,936232960,3710,3710,3710,3710,100
|
|
20230905,103000,935861960,3710,3700,3710,3700,102
|
|
20230905,102900,935484550,3695,3695,3695,3695,637
|
|
20230905,102800,933130835,3695,3695,3700,3695,1197
|
|
20230905,102700,928706475,3695,3695,3695,3695,1610
|
|
20230905,102600,922757525,3695,3700,3700,3695,1485
|
|
20230905,102500,917264950,3700,3700,3700,3700,444
|
|
20230905,102400,915622150,3705,3700,3705,3700,5565
|
|
20230905,102300,895031645,3710,3710,3710,3700,4706
|
|
20230905,102200,877592315,3705,3710,3710,3705,335
|
|
20230905,102100,876349890,3710,3710,3710,3710,210
|
|
20230905,102000,875570790,3710,3705,3710,3705,65
|
|
20230905,101900,875329705,3705,3705,3705,3705,265
|
|
20230905,101800,874347880,3705,3710,3710,3705,89
|
|
20230905,101700,874018130,3710,3710,3715,3710,588
|
|
20230905,101600,871836105,3710,3710,3715,3710,1111
|
|
20230905,101500,867711505,3710,3715,3715,3710,459
|
|
20230905,101400,866008415,3715,3720,3720,3715,3253
|
|
20230905,101300,853923515,3720,3725,3725,3720,205
|
|
20230905,101200,853159915,3735,3720,3740,3720,355
|
|
20230905,101100,851836225,3720,3725,3725,3720,459
|
|
20230905,101000,850128415,3720,3735,3735,3720,2058
|
|
20230905,100900,842463365,3735,3740,3740,3725,3678
|
|
20230905,100800,828711810,3740,3725,3740,3725,11996
|
|
20230905,100700,783986365,3720,3715,3725,3715,6369
|
|
20230905,100600,760301755,3715,3720,3720,3715,1638
|
|
20230905,100500,754211520,3715,3720,3720,3715,546
|
|
20230905,100400,752180950,3720,3720,3720,3715,615
|
|
20230905,100300,749893160,3720,3720,3725,3720,1465
|
|
20230905,100200,744441480,3725,3710,3725,3700,2453
|
|
20230905,100100,735345410,3700,3710,3710,3700,5690
|
|
20230905,100000,714272460,3710,3710,3710,3710,363
|
|
20230905,095900,712925730,3710,3715,3715,3710,25
|
|
20230905,095800,712832870,3715,3715,3715,3715,0
|
|
20230905,095700,712832870,3715,3715,3715,3710,1077
|
|
20230905,095600,708837140,3715,3715,3715,3715,1827
|
|
20230905,095500,702049835,3720,3725,3725,3720,587
|
|
20230905,095400,699866190,3725,3720,3725,3720,49
|
|
20230905,095300,699683685,3720,3725,3725,3720,295
|
|
20230905,095200,698585785,3725,3730,3730,3725,307
|
|
20230905,095100,697441560,3730,3700,3730,3700,11491
|
|
20230905,095000,654695720,3700,3700,3700,3700,100
|
|
20230905,094900,654325720,3700,3700,3700,3700,4011
|
|
20230905,094800,639485020,3700,3700,3700,3695,2800
|
|
20230905,094700,629126020,3700,3695,3700,3695,453
|
|
20230905,094600,627450920,3695,3690,3695,3690,2068
|
|
20230905,094500,619809735,3695,3705,3705,3690,9522
|
|
20230905,094400,584626985,3700,3700,3700,3700,2114
|
|
20230905,094300,576805185,3700,3700,3700,3700,1180
|
|
20230905,094200,572439185,3700,3700,3700,3700,151
|
|
20230905,094100,571880485,3705,3705,3705,3705,856
|
|
20230905,094000,568709005,3700,3695,3700,3695,1651
|
|
20230905,093900,562608060,3700,3710,3710,3700,14807
|
|
20230905,093800,507787405,3710,3705,3710,3705,98
|
|
20230905,093700,507424025,3710,3710,3710,3705,540
|
|
20230905,093600,505420760,3710,3710,3710,3710,965
|
|
20230905,093500,501840610,3710,3715,3715,3710,3810
|
|
20230905,093400,487695030,3715,3715,3715,3705,2906
|
|
20230905,093300,476908455,3715,3715,3715,3715,1
|
|
20230905,093200,476904740,3710,3710,3715,3705,4537
|
|
20230905,093100,460071985,3710,3710,3710,3705,691
|
|
20230905,093000,457508875,3710,3715,3715,3705,1974
|
|
20230905,092900,450185300,3710,3710,3715,3705,4888
|
|
20230905,092800,432054495,3705,3710,3710,3705,168
|
|
20230905,092700,431431740,3710,3710,3710,3705,1827
|
|
20230905,092600,424654165,3705,3705,3705,3705,22165
|
|
20230905,092500,342532840,3705,3705,3710,3705,4159
|
|
20230905,092400,327113720,3705,3710,3710,3705,8826
|
|
20230905,092300,294392790,3715,3710,3720,3710,2072
|
|
20230905,092200,286695485,3720,3720,3720,3715,1872
|
|
20230905,092100,279739145,3715,3715,3715,3710,3626
|
|
20230905,092000,266271410,3710,3715,3715,3710,380
|
|
20230905,091900,264861560,3715,3705,3715,3705,2008
|
|
20230905,091800,257415540,3695,3695,3695,3695,50
|
|
20230905,091700,257230790,3695,3705,3705,3695,3586
|
|
20230905,091600,243953580,3700,3700,3700,3690,955
|
|
20230905,091500,240420090,3700,3690,3700,3685,505
|
|
20230905,091400,238558855,3685,3690,3690,3685,1412
|
|
20230905,091300,233355620,3685,3685,3685,3685,7
|
|
20230905,091200,233329825,3685,3685,3685,3680,4075
|
|
20230905,091100,218318920,3685,3700,3700,3680,10845
|
|
20230905,091000,178346345,3700,3695,3700,3695,941
|
|
20230905,090900,174869130,3695,3695,3695,3690,1091
|
|
20230905,090800,170841340,3695,3690,3695,3690,940
|
|
20230905,090700,167370460,3695,3690,3700,3685,5782
|
|
20230905,090600,146020450,3690,3690,3695,3685,5246
|
|
20230905,090500,126663685,3695,3705,3705,3695,4491
|
|
20230905,090400,110057665,3710,3700,3710,3695,2696
|
|
20230905,090300,100077855,3705,3700,3710,3700,4272
|
|
20230905,090200,84258365,3700,3700,3700,3695,2708
|
|
20230905,090100,74238920,3700,3715,3715,3685,4014
|
|
20230905,090000,59413455,3700,3715,3720,3700,15696
|