593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,184900,2382293595,3635,3635,3635,3635,0
|
|
20230913,184800,2382293595,3635,3635,3635,3635,0
|
|
20230913,184700,2382293595,3635,3635,3635,3635,0
|
|
20230913,184600,2382293595,3635,3635,3635,3635,0
|
|
20230913,184500,2382293595,3635,3635,3635,3635,0
|
|
20230913,184400,2382293595,3635,3635,3635,3635,0
|
|
20230913,184300,2382293595,3635,3635,3635,3635,0
|
|
20230913,184200,2382293595,3635,3635,3635,3635,0
|
|
20230913,184100,2382293595,3635,3635,3635,3635,0
|
|
20230913,184000,2382293595,3635,3635,3635,3635,0
|
|
20230913,183900,2382293595,3635,3635,3635,3635,0
|
|
20230913,183800,2382293595,3635,3635,3635,3635,0
|
|
20230913,183700,2382293595,3635,3635,3635,3635,0
|
|
20230913,183600,2382293595,3635,3635,3635,3635,0
|
|
20230913,183500,2382293595,3635,3635,3635,3635,0
|
|
20230913,183400,2382293595,3635,3635,3635,3635,0
|
|
20230913,183300,2382293595,3635,3635,3635,3635,0
|
|
20230913,183200,2382293595,3635,3635,3635,3635,0
|
|
20230913,183100,2382293595,3635,3635,3635,3635,0
|
|
20230913,183000,2382293595,3635,3635,3635,3635,0
|
|
20230913,182900,2382293595,3635,3635,3635,3635,0
|
|
20230913,182800,2382293595,3635,3635,3635,3635,0
|
|
20230913,182700,2382293595,3635,3635,3635,3635,0
|
|
20230913,182600,2382293595,3635,3635,3635,3635,0
|
|
20230913,182500,2382293595,3635,3635,3635,3635,0
|
|
20230913,182400,2382293595,3635,3635,3635,3635,0
|
|
20230913,182300,2382293595,3635,3635,3635,3635,0
|
|
20230913,182200,2382293595,3635,3635,3635,3635,0
|
|
20230913,182100,2382293595,3635,3635,3635,3635,0
|
|
20230913,182000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,181900,2382293595,3635,3635,3635,3635,0
|
|
20230913,181800,2382293595,3635,3635,3635,3635,0
|
|
20230913,181700,2382293595,3635,3635,3635,3635,0
|
|
20230913,181600,2382293595,3635,3635,3635,3635,0
|
|
20230913,181500,2382293595,3635,3635,3635,3635,0
|
|
20230913,181400,2382293595,3635,3635,3635,3635,0
|
|
20230913,181300,2382293595,3635,3635,3635,3635,0
|
|
20230913,181200,2382293595,3635,3635,3635,3635,0
|
|
20230913,181100,2382293595,3635,3635,3635,3635,0
|
|
20230913,181000,2382293595,3635,3635,3635,3635,0
|
|
20230913,180900,2382293595,3635,3635,3635,3635,0
|
|
20230913,180800,2382293595,3635,3635,3635,3635,0
|
|
20230913,180700,2382293595,3635,3635,3635,3635,0
|
|
20230913,180600,2382293595,3635,3635,3635,3635,0
|
|
20230913,180500,2382293595,3635,3635,3635,3635,0
|
|
20230913,180400,2382293595,3635,3635,3635,3635,0
|
|
20230913,180300,2382293595,3635,3635,3635,3635,0
|
|
20230913,180200,2382293595,3635,3635,3635,3635,0
|
|
20230913,180100,2382293595,3635,3635,3635,3635,0
|
|
20230913,180000,2382293595,3635,3635,3635,3635,0
|
|
20230913,175900,2382293595,3635,3635,3635,3635,0
|
|
20230913,175800,2382293595,3635,3635,3635,3635,0
|
|
20230913,175700,2382293595,3635,3635,3635,3635,0
|
|
20230913,175600,2382293595,3635,3635,3635,3635,0
|
|
20230913,175500,2382293595,3635,3635,3635,3635,0
|
|
20230913,175400,2382293595,3635,3635,3635,3635,0
|
|
20230913,175300,2382293595,3635,3635,3635,3635,0
|
|
20230913,175200,2382293595,3635,3635,3635,3635,0
|
|
20230913,175100,2382293595,3635,3635,3635,3635,0
|
|
20230913,175000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,174900,2382293595,3635,3635,3635,3635,0
|
|
20230913,174800,2382293595,3635,3635,3635,3635,0
|
|
20230913,174700,2382293595,3635,3635,3635,3635,0
|
|
20230913,174600,2382293595,3635,3635,3635,3635,0
|
|
20230913,174500,2382293595,3635,3635,3635,3635,0
|
|
20230913,174400,2382293595,3635,3635,3635,3635,0
|
|
20230913,174300,2382293595,3635,3635,3635,3635,0
|
|
20230913,174200,2382293595,3635,3635,3635,3635,0
|
|
20230913,174100,2382293595,3635,3635,3635,3635,0
|
|
20230913,174000,2382293595,3635,3635,3635,3635,0
|
|
20230913,173900,2382293595,3635,3635,3635,3635,0
|
|
20230913,173800,2382293595,3635,3635,3635,3635,0
|
|
20230913,173700,2382293595,3635,3635,3635,3635,0
|
|
20230913,173600,2382293595,3635,3635,3635,3635,0
|
|
20230913,173500,2382293595,3635,3635,3635,3635,0
|
|
20230913,173400,2382293595,3635,3635,3635,3635,0
|
|
20230913,173300,2382293595,3635,3635,3635,3635,0
|
|
20230913,173200,2382293595,3635,3635,3635,3635,0
|
|
20230913,173100,2382293595,3635,3635,3635,3635,0
|
|
20230913,173000,2382293595,3635,3635,3635,3635,0
|
|
20230913,172900,2382293595,3635,3635,3635,3635,0
|
|
20230913,172800,2382293595,3635,3635,3635,3635,0
|
|
20230913,172700,2382293595,3635,3635,3635,3635,0
|
|
20230913,172600,2382293595,3635,3635,3635,3635,0
|
|
20230913,172500,2382293595,3635,3635,3635,3635,0
|
|
20230913,172400,2382293595,3635,3635,3635,3635,0
|
|
20230913,172300,2382293595,3635,3635,3635,3635,0
|
|
20230913,172200,2382293595,3635,3635,3635,3635,0
|
|
20230913,172100,2382293595,3635,3635,3635,3635,0
|
|
20230913,172000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,171900,2382293595,3635,3635,3635,3635,0
|
|
20230913,171800,2382293595,3635,3635,3635,3635,0
|
|
20230913,171700,2382293595,3635,3635,3635,3635,0
|
|
20230913,171600,2382293595,3635,3635,3635,3635,0
|
|
20230913,171500,2382293595,3635,3635,3635,3635,0
|
|
20230913,171400,2382293595,3635,3635,3635,3635,0
|
|
20230913,171300,2382293595,3635,3635,3635,3635,0
|
|
20230913,171200,2382293595,3635,3635,3635,3635,0
|
|
20230913,171100,2382293595,3635,3635,3635,3635,0
|
|
20230913,171000,2382293595,3635,3635,3635,3635,0
|
|
20230913,170900,2382293595,3635,3635,3635,3635,0
|
|
20230913,170800,2382293595,3635,3635,3635,3635,0
|
|
20230913,170700,2382293595,3635,3635,3635,3635,0
|
|
20230913,170600,2382293595,3635,3635,3635,3635,0
|
|
20230913,170500,2382293595,3635,3635,3635,3635,0
|
|
20230913,170400,2382293595,3635,3635,3635,3635,0
|
|
20230913,170300,2382293595,3635,3635,3635,3635,0
|
|
20230913,170200,2382293595,3635,3635,3635,3635,0
|
|
20230913,170100,2382293595,3635,3635,3635,3635,0
|
|
20230913,170000,2382293595,3635,3635,3635,3635,0
|
|
20230913,165900,2382293595,3635,3635,3635,3635,0
|
|
20230913,165800,2382293595,3635,3635,3635,3635,0
|
|
20230913,165700,2382293595,3635,3635,3635,3635,0
|
|
20230913,165600,2382293595,3635,3635,3635,3635,0
|
|
20230913,165500,2382293595,3635,3635,3635,3635,0
|
|
20230913,165400,2382293595,3635,3635,3635,3635,0
|
|
20230913,165300,2382293595,3635,3635,3635,3635,0
|
|
20230913,165200,2382293595,3635,3635,3635,3635,0
|
|
20230913,165100,2382293595,3635,3635,3635,3635,0
|
|
20230913,165000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,164900,2382293595,3635,3635,3635,3635,0
|
|
20230913,164800,2382293595,3635,3635,3635,3635,0
|
|
20230913,164700,2382293595,3635,3635,3635,3635,0
|
|
20230913,164600,2382293595,3635,3635,3635,3635,0
|
|
20230913,164500,2382293595,3635,3635,3635,3635,0
|
|
20230913,164400,2382293595,3635,3635,3635,3635,0
|
|
20230913,164300,2382293595,3635,3635,3635,3635,0
|
|
20230913,164200,2382293595,3635,3635,3635,3635,0
|
|
20230913,164100,2382293595,3635,3635,3635,3635,0
|
|
20230913,164000,2382293595,3635,3635,3635,3635,0
|
|
20230913,163900,2382293595,3635,3635,3635,3635,0
|
|
20230913,163800,2382293595,3635,3635,3635,3635,0
|
|
20230913,163700,2382293595,3635,3635,3635,3635,0
|
|
20230913,163600,2382293595,3635,3635,3635,3635,0
|
|
20230913,163500,2382293595,3635,3635,3635,3635,0
|
|
20230913,163400,2382293595,3635,3635,3635,3635,0
|
|
20230913,163300,2382293595,3635,3635,3635,3635,0
|
|
20230913,163200,2382293595,3635,3635,3635,3635,0
|
|
20230913,163100,2382293595,3635,3635,3635,3635,0
|
|
20230913,163000,2382293595,3635,3635,3635,3635,0
|
|
20230913,162900,2382293595,3635,3635,3635,3635,0
|
|
20230913,162800,2382293595,3635,3635,3635,3635,0
|
|
20230913,162700,2382293595,3635,3635,3635,3635,0
|
|
20230913,162600,2382293595,3635,3635,3635,3635,0
|
|
20230913,162500,2382293595,3635,3635,3635,3635,0
|
|
20230913,162400,2382293595,3635,3635,3635,3635,0
|
|
20230913,162300,2382293595,3635,3635,3635,3635,0
|
|
20230913,162200,2382293595,3635,3635,3635,3635,0
|
|
20230913,162100,2382293595,3635,3635,3635,3635,0
|
|
20230913,162000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,161900,2382293595,3635,3635,3635,3635,0
|
|
20230913,161800,2382293595,3635,3635,3635,3635,0
|
|
20230913,161700,2382293595,3635,3635,3635,3635,0
|
|
20230913,161600,2382293595,3635,3635,3635,3635,0
|
|
20230913,161500,2382293595,3635,3635,3635,3635,0
|
|
20230913,161400,2382293595,3635,3635,3635,3635,0
|
|
20230913,161300,2382293595,3635,3635,3635,3635,0
|
|
20230913,161200,2382293595,3635,3635,3635,3635,0
|
|
20230913,161100,2382293595,3635,3635,3635,3635,0
|
|
20230913,161000,2382293595,3635,3635,3635,3635,0
|
|
20230913,160900,2382293595,3635,3635,3635,3635,0
|
|
20230913,160800,2382293595,3635,3635,3635,3635,0
|
|
20230913,160700,2382293595,3635,3635,3635,3635,0
|
|
20230913,160600,2382293595,3635,3635,3635,3635,0
|
|
20230913,160500,2382293595,3635,3635,3635,3635,0
|
|
20230913,160400,2382293595,3635,3635,3635,3635,0
|
|
20230913,160300,2382293595,3635,3635,3635,3635,0
|
|
20230913,160200,2382293595,3635,3635,3635,3635,0
|
|
20230913,160100,2382293595,3635,3635,3635,3635,0
|
|
20230913,160000,2382293595,3635,3635,3635,3635,0
|
|
20230913,155900,2382293595,3635,3635,3635,3635,0
|
|
20230913,155800,2382293595,3635,3635,3635,3635,0
|
|
20230913,155700,2382293595,3635,3635,3635,3635,0
|
|
20230913,155600,2382293595,3635,3635,3635,3635,0
|
|
20230913,155500,2382293595,3635,3635,3635,3635,0
|
|
20230913,155400,2382293595,3635,3635,3635,3635,0
|
|
20230913,155300,2382293595,3635,3635,3635,3635,0
|
|
20230913,155200,2382293595,3635,3635,3635,3635,0
|
|
20230913,155100,2382293595,3635,3635,3635,3635,0
|
|
20230913,155000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,154900,2382293595,3635,3635,3635,3635,0
|
|
20230913,154800,2382293595,3635,3635,3635,3635,0
|
|
20230913,154700,2382293595,3635,3635,3635,3635,0
|
|
20230913,154600,2382293595,3635,3635,3635,3635,0
|
|
20230913,154500,2382293595,3635,3635,3635,3635,0
|
|
20230913,154400,2382293595,3635,3635,3635,3635,0
|
|
20230913,154300,2382293595,3635,3635,3635,3635,0
|
|
20230913,154200,2382293595,3635,3635,3635,3635,0
|
|
20230913,154100,2382293595,3635,3635,3635,3635,0
|
|
20230913,154000,2382293595,3635,3635,3635,3635,0
|
|
20230913,153900,2382293595,3635,3635,3635,3635,0
|
|
20230913,153800,2382293595,3635,3635,3635,3635,0
|
|
20230913,153700,2382293595,3635,3635,3635,3635,0
|
|
20230913,153600,2382293595,3635,3635,3635,3635,0
|
|
20230913,153500,2382293595,3635,3635,3635,3635,0
|
|
20230913,153400,2382293595,3635,3635,3635,3635,0
|
|
20230913,153300,2382293595,3635,3635,3635,3635,0
|
|
20230913,153200,2382293595,3635,3635,3635,3635,0
|
|
20230913,153100,2382293595,3635,3635,3635,3635,0
|
|
20230913,153000,2382293595,3635,3635,3635,3635,15574
|
|
20230913,152900,2325682105,3650,3650,3650,3650,0
|
|
20230913,152800,2325682105,3650,3650,3650,3650,0
|
|
20230913,152700,2325682105,3650,3650,3650,3650,0
|
|
20230913,152600,2325682105,3650,3650,3650,3650,0
|
|
20230913,152500,2325682105,3650,3650,3650,3650,0
|
|
20230913,152400,2325682105,3650,3650,3650,3650,0
|
|
20230913,152300,2325682105,3650,3650,3650,3650,0
|
|
20230913,152200,2325682105,3650,3650,3650,3650,0
|
|
20230913,152100,2325682105,3650,3650,3650,3650,0
|
|
20230913,152000,2325682105,3650,3650,3650,3650,0
|
|
20230913,151900,2325682105,3650,3640,3650,3635,2377
|
|
20230913,151800,2317025225,3650,3650,3650,3635,1727
|
|
20230913,151700,2310743080,3635,3655,3655,3635,5150
|
|
20230913,151600,2292012900,3640,3645,3655,3635,11206
|
|
20230913,151500,2251221455,3645,3645,3655,3640,1334
|
|
20230913,151400,2246357310,3645,3640,3645,3640,24
|
|
20230913,151300,2246269925,3650,3640,3650,3640,5748
|
|
20230913,151200,2225347155,3650,3640,3650,3635,2916
|
|
20230913,151100,2214734610,3650,3640,3650,3640,165
|
|
20230913,151000,2214133235,3640,3645,3645,3640,6377
|
|
20230913,150900,2190912710,3650,3650,3655,3645,4138
|
|
20230913,150800,2175812335,3650,3650,3660,3650,4113
|
|
20230913,150700,2160770025,3650,3650,3660,3650,52
|
|
20230913,150600,2160580095,3660,3660,3660,3650,1229
|
|
20230913,150500,2156094225,3655,3655,3665,3655,4191
|
|
20230913,150400,2140765020,3655,3665,3665,3655,654
|
|
20230913,150300,2138374030,3660,3665,3665,3655,2166
|
|
20230913,150200,2130440925,3665,3660,3665,3660,65
|
|
20230913,150100,2130202925,3660,3660,3665,3660,67
|
|
20230913,150000,2129957695,3660,3665,3665,3660,3183
|
|
20230913,145900,2118301935,3670,3665,3670,3665,237
|
|
20230913,145800,2117433325,3665,3660,3665,3660,4628
|
|
20230913,145700,2100490215,3665,3660,3665,3655,2095
|
|
20230913,145600,2092823810,3645,3655,3660,3645,1292
|
|
20230913,145500,2088096035,3660,3640,3660,3640,6913
|
|
20230913,145400,2062867700,3650,3650,3650,3650,1
|
|
20230913,145300,2062864050,3645,3650,3650,3645,13
|
|
20230913,145200,2062816605,3650,3640,3655,3635,2012
|
|
20230913,145100,2055498680,3655,3655,3655,3640,1204
|
|
20230913,145000,2051113075,3640,3655,3660,3640,6012
|
|
20230913,144900,2029198255,3660,3655,3660,3655,76
|
|
20230913,144800,2028920445,3660,3655,3665,3655,134
|
|
20230913,144700,2028430660,3665,3660,3665,3650,1082
|
|
20230913,144600,2024471210,3655,3660,3660,3655,501
|
|
20230913,144500,2022640050,3660,3660,3660,3650,33
|
|
20230913,144400,2022519570,3650,3660,3660,3650,919
|
|
20230913,144300,2019162640,3660,3660,3660,3660,1
|
|
20230913,144200,2019158980,3655,3655,3655,3655,1
|
|
20230913,144100,2019155325,3665,3665,3665,3665,1
|
|
20230913,144000,2019151660,3655,3665,3665,3655,16
|
|
20230913,143900,2019093155,3660,3660,3660,3660,800
|
|
20230913,143800,2016165155,3660,3660,3660,3650,779
|
|
20230913,143700,2013316600,3660,3660,3665,3660,1590
|
|
20230913,143600,2007497195,3660,3655,3660,3650,259
|
|
20230913,143500,2006550270,3655,3650,3655,3650,850
|
|
20230913,143400,2003447545,3650,3645,3650,3645,160
|
|
20230913,143300,2002863830,3645,3640,3645,3640,474
|
|
20230913,143200,2001136620,3635,3640,3640,3635,5141
|
|
20230913,143100,1982447475,3635,3635,3635,3635,109
|
|
20230913,143000,1982051260,3635,3650,3650,3635,3184
|
|
20230913,142900,1970460945,3655,3645,3655,3645,228
|
|
20230913,142800,1969629805,3645,3645,3645,3640,4330
|
|
20230913,142700,1953864210,3645,3660,3660,3645,4
|
|
20230913,142600,1953849600,3645,3655,3655,3645,3500
|
|
20230913,142500,1941091085,3645,3655,3655,3645,1716
|
|
20230913,142400,1934829515,3655,3655,3655,3650,1455
|
|
20230913,142300,1929518240,3655,3655,3655,3655,13
|
|
20230913,142200,1929470725,3655,3665,3665,3650,5234
|
|
20230913,142100,1910351935,3665,3665,3665,3665,536
|
|
20230913,142000,1908387495,3665,3655,3665,3655,104
|
|
20230913,141900,1908007345,3660,3665,3665,3660,1418
|
|
20230913,141800,1902817370,3665,3665,3665,3665,1020
|
|
20230913,141700,1899079070,3670,3670,3670,3670,11
|
|
20230913,141600,1899038700,3665,3665,3665,3665,1
|
|
20230913,141500,1899035035,3670,3670,3670,3670,58
|
|
20230913,141400,1898822175,3670,3670,3675,3670,1667
|
|
20230913,141300,1892704035,3670,3675,3675,3670,527
|
|
20230913,141200,1890769390,3675,3675,3675,3675,2303
|
|
20230913,141100,1882305865,3675,3675,3675,3670,23
|
|
20230913,141000,1882221430,3670,3675,3675,3670,193
|
|
20230913,140900,1881513075,3675,3675,3675,3675,1
|
|
20230913,140800,1881509400,3675,3675,3675,3675,0
|
|
20230913,140700,1881509400,3675,3675,3675,3675,186
|
|
20230913,140600,1880825850,3675,3675,3675,3675,126
|
|
20230913,140500,1880362800,3675,3670,3675,3670,78
|
|
20230913,140400,1880076535,3675,3675,3675,3675,324
|
|
20230913,140300,1878885835,3675,3670,3675,3670,22
|
|
20230913,140200,1878804990,3675,3675,3675,3675,571
|
|
20230913,140100,1876706565,3670,3670,3670,3670,1448
|
|
20230913,140000,1871392405,3675,3675,3675,3675,19
|
|
20230913,135900,1871322580,3675,3675,3675,3670,4
|
|
20230913,135800,1871307885,3670,3670,3670,3670,1282
|
|
20230913,135700,1866602945,3675,3675,3675,3665,793
|
|
20230913,135600,1863692950,3670,3670,3670,3670,1
|
|
20230913,135500,1863689280,3675,3670,3675,3670,798
|
|
20230913,135400,1860760615,3670,3665,3670,3660,800
|
|
20230913,135300,1857830260,3670,3670,3670,3670,0
|
|
20230913,135200,1857830260,3670,3665,3670,3665,2
|
|
20230913,135100,1857822925,3665,3665,3665,3665,83
|
|
20230913,135000,1857518730,3665,3665,3665,3665,817
|
|
20230913,134900,1854524425,3665,3660,3665,3660,115
|
|
20230913,134800,1854103020,3660,3660,3660,3660,31
|
|
20230913,134700,1853989560,3655,3655,3655,3655,3000
|
|
20230913,134600,1843024560,3655,3660,3660,3655,6598
|
|
20230913,134500,1818895210,3665,3665,3665,3665,39
|
|
20230913,134400,1818752275,3665,3665,3665,3665,70
|
|
20230913,134300,1818495725,3665,3665,3665,3665,0
|
|
20230913,134200,1818495725,3665,3665,3665,3665,368
|
|
20230913,134100,1817147005,3665,3665,3665,3665,35
|
|
20230913,134000,1817018730,3665,3665,3665,3665,44
|
|
20230913,133900,1816857470,3660,3660,3660,3660,427
|
|
20230913,133800,1815294650,3660,3670,3670,3660,522
|
|
20230913,133700,1813382250,3665,3670,3670,3665,39
|
|
20230913,133600,1813239250,3670,3670,3670,3670,20
|
|
20230913,133500,1813165850,3660,3665,3665,3660,1449
|
|
20230913,133400,1807859265,3670,3665,3670,3665,355
|
|
20230913,133300,1806558175,3670,3670,3670,3670,1
|
|
20230913,133200,1806554505,3675,3675,3675,3675,94
|
|
20230913,133100,1806209055,3675,3675,3675,3675,30
|
|
20230913,133000,1806098805,3675,3675,3675,3675,39
|
|
20230913,132900,1805955480,3675,3675,3675,3675,150
|
|
20230913,132800,1805404230,3675,3675,3675,3675,0
|
|
20230913,132700,1805404230,3675,3675,3675,3675,100
|
|
20230913,132600,1805036730,3675,3680,3680,3675,6
|
|
20230913,132500,1805014655,3680,3680,3680,3680,0
|
|
20230913,132400,1805014655,3680,3665,3680,3660,6823
|
|
20230913,132300,1780008240,3665,3665,3665,3665,54
|
|
20230913,132200,1779810330,3665,3665,3665,3665,450
|
|
20230913,132100,1778161080,3665,3665,3665,3665,327
|
|
20230913,132000,1776962625,3665,3665,3665,3665,2501
|
|
20230913,131900,1767796460,3665,3675,3675,3665,2000
|
|
20230913,131800,1760456740,3675,3680,3680,3675,1000
|
|
20230913,131700,1756781230,3685,3685,3685,3685,7
|
|
20230913,131600,1756755435,3685,3685,3685,3685,0
|
|
20230913,131500,1756755435,3685,3685,3685,3685,997
|
|
20230913,131400,1753081490,3685,3685,3685,3685,300
|
|
20230913,131300,1751975990,3690,3690,3690,3690,1512
|
|
20230913,131200,1746396710,3695,3695,3695,3695,200
|
|
20230913,131100,1745657710,3695,3695,3695,3695,0
|
|
20230913,131000,1745657710,3695,3695,3695,3695,509
|
|
20230913,130900,1743776955,3695,3670,3695,3670,2
|
|
20230913,130800,1743769590,3695,3695,3695,3695,50
|
|
20230913,130700,1743584840,3695,3670,3695,3670,55
|
|
20230913,130600,1743381805,3695,3665,3695,3665,5504
|
|
20230913,130500,1723079395,3685,3680,3685,3680,51
|
|
20230913,130400,1722891710,3680,3680,3680,3680,0
|
|
20230913,130300,1722891710,3680,3680,3680,3680,10
|
|
20230913,130200,1722854910,3680,3680,3680,3665,232
|
|
20230913,130100,1722001550,3685,3675,3685,3675,916
|
|
20230913,130000,1718630840,3680,3680,3680,3680,15
|
|
20230913,125900,1718575640,3680,3680,3680,3680,60
|
|
20230913,125800,1718354840,3680,3680,3680,3665,117
|
|
20230913,125700,1717925900,3680,3680,3680,3665,3
|
|
20230913,125600,1717914875,3665,3680,3680,3665,896
|
|
20230913,125500,1714629655,3685,3685,3685,3685,0
|
|
20230913,125400,1714629655,3685,3680,3685,3680,3001
|
|
20230913,125300,1703585970,3680,3680,3680,3680,58
|
|
20230913,125200,1703372530,3680,3680,3680,3680,150
|
|
20230913,125100,1702820530,3680,3670,3680,3670,53
|
|
20230913,125000,1702626010,3670,3660,3670,3660,71
|
|
20230913,124900,1702366140,3670,3670,3670,3670,0
|
|
20230913,124800,1702366140,3670,3670,3670,3670,0
|
|
20230913,124700,1702366140,3670,3670,3670,3660,720
|
|
20230913,124600,1699728530,3670,3670,3670,3670,1
|
|
20230913,124500,1699724860,3670,3680,3680,3670,294
|
|
20230913,124400,1698644510,3680,3670,3680,3670,136
|
|
20230913,124300,1698145330,3670,3670,3670,3670,50
|
|
20230913,124200,1697961830,3670,3660,3670,3655,2357
|
|
20230913,124100,1689328700,3660,3670,3670,3660,592
|
|
20230913,124000,1687159905,3670,3665,3670,3665,136
|
|
20230913,123900,1686661460,3670,3665,3670,3665,36
|
|
20230913,123800,1686529515,3665,3665,3665,3665,1
|
|
20230913,123700,1686525850,3665,3665,3670,3665,281
|
|
20230913,123600,1685495480,3665,3655,3665,3655,5950
|
|
20230913,123500,1663747730,3660,3670,3670,3660,615
|
|
20230913,123400,1661496700,3670,3655,3670,3655,1885
|
|
20230913,123300,1654606995,3650,3675,3675,3650,15235
|
|
20230913,123200,1598861940,3685,3685,3685,3685,0
|
|
20230913,123100,1598861940,3685,3670,3685,3670,40
|
|
20230913,123000,1598715125,3685,3675,3685,3670,1001
|
|
20230913,122900,1595039935,3685,3685,3685,3685,1
|
|
20230913,122800,1595036250,3685,3685,3685,3685,110
|
|
20230913,122700,1594630900,3685,3675,3685,3675,51
|
|
20230913,122600,1594443465,3685,3675,3690,3675,5
|
|
20230913,122500,1594425065,3690,3690,3690,3690,0
|
|
20230913,122400,1594425065,3690,3675,3690,3675,43
|
|
20230913,122300,1594266995,3690,3690,3690,3675,494
|
|
20230913,122200,1592450000,3690,3690,3690,3690,5
|
|
20230913,122100,1592431550,3690,3690,3690,3690,0
|
|
20230913,122000,1592431550,3690,3690,3690,3690,218
|
|
20230913,121900,1591627130,3690,3675,3690,3665,4211
|
|
20230913,121800,1576170615,3675,3690,3690,3675,148
|
|
20230913,121700,1575626385,3690,3690,3690,3690,3
|
|
20230913,121600,1575615315,3690,3690,3690,3690,1
|
|
20230913,121500,1575611625,3695,3670,3695,3670,67
|
|
20230913,121400,1575365310,3670,3670,3670,3670,101
|
|
20230913,121300,1574994640,3670,3690,3690,3670,3134
|
|
20230913,121200,1563485825,3685,3685,3685,3685,1
|
|
20230913,121100,1563482140,3700,3700,3700,3700,6
|
|
20230913,121000,1563459940,3700,3705,3705,3700,883
|
|
20230913,120900,1560192710,3700,3700,3705,3700,2165
|
|
20230913,120800,1552182155,3700,3695,3700,3695,203
|
|
20230913,120700,1551432060,3695,3695,3695,3695,43
|
|
20230913,120600,1551273175,3700,3700,3700,3700,80
|
|
20230913,120500,1550977175,3700,3700,3700,3685,321
|
|
20230913,120400,1549789490,3700,3700,3700,3700,33
|
|
20230913,120300,1549667390,3685,3685,3685,3685,190
|
|
20230913,120200,1548967240,3685,3700,3700,3685,801
|
|
20230913,120100,1546015540,3685,3700,3700,3685,204
|
|
20230913,120000,1545263735,3695,3695,3700,3695,55
|
|
20230913,115900,1545060480,3695,3705,3705,3695,2602
|
|
20230913,115800,1535442470,3705,3700,3705,3700,80
|
|
20230913,115700,1535146170,3700,3705,3705,3700,782
|
|
20230913,115600,1532250750,3705,3705,3710,3705,4912
|
|
20230913,115500,1514048985,3710,3710,3710,3705,3225
|
|
20230913,115400,1502090915,3710,3710,3715,3705,3625
|
|
20230913,115300,1488639880,3705,3700,3715,3700,1859
|
|
20230913,115200,1481752870,3715,3710,3715,3700,7186
|
|
20230913,115100,1455144220,3710,3725,3730,3705,10143
|
|
20230913,115000,1417409030,3725,3730,3740,3720,15299
|
|
20230913,114900,1360311075,3735,3740,3745,3715,17212
|
|
20230913,114800,1296003450,3740,3670,3740,3670,29931
|
|
20230913,114700,1184859815,3670,3665,3670,3665,589
|
|
20230913,114600,1182699375,3660,3665,3665,3660,422
|
|
20230913,114500,1181152845,3665,3665,3665,3665,286
|
|
20230913,114400,1180104655,3665,3665,3665,3665,313
|
|
20230913,114300,1178957510,3665,3660,3665,3660,1233
|
|
20230913,114200,1174441450,3660,3660,3660,3660,950
|
|
20230913,114100,1170964450,3660,3660,3660,3660,1496
|
|
20230913,114000,1165489090,3655,3655,3660,3655,382
|
|
20230913,113900,1164092865,3650,3650,3655,3650,1882
|
|
20230913,113800,1157220360,3650,3645,3650,3645,2590
|
|
20230913,113700,1147779745,3640,3640,3640,3640,2021
|
|
20230913,113600,1140423305,3640,3635,3640,3635,274
|
|
20230913,113500,1139425950,3635,3640,3640,3635,2079
|
|
20230913,113400,1131859990,3640,3640,3640,3640,472
|
|
20230913,113300,1130141910,3640,3640,3640,3640,863
|
|
20230913,113200,1127000590,3640,3640,3640,3640,1572
|
|
20230913,113100,1121278510,3645,3635,3645,3630,3140
|
|
20230913,113000,1109865955,3635,3640,3640,3635,4920
|
|
20230913,112900,1091981505,3635,3640,3640,3635,1451
|
|
20230913,112800,1086699870,3645,3645,3645,3645,30
|
|
20230913,112700,1086590520,3645,3645,3645,3645,55
|
|
20230913,112600,1086390045,3645,3645,3645,3645,301
|
|
20230913,112500,1085292900,3645,3645,3645,3640,104
|
|
20230913,112400,1084913825,3645,3640,3645,3640,726
|
|
20230913,112300,1082268080,3645,3645,3645,3645,1
|
|
20230913,112200,1082264435,3645,3635,3645,3635,780
|
|
20230913,112100,1079424980,3635,3635,3635,3635,2164
|
|
20230913,112000,1071558840,3635,3635,3645,3630,2303
|
|
20230913,111900,1063189575,3635,3645,3645,3635,9602
|
|
20230913,111800,1028251195,3645,3645,3645,3645,1980
|
|
20230913,111700,1021034095,3645,3645,3645,3645,351
|
|
20230913,111600,1019754700,3645,3645,3645,3645,1706
|
|
20230913,111500,1013536330,3645,3650,3650,3645,723
|
|
20230913,111400,1010898800,3645,3665,3665,3645,3038
|
|
20230913,111300,999815385,3660,3660,3660,3660,50
|
|
20230913,111200,999632385,3665,3665,3665,3665,200
|
|
20230913,111100,998899385,3660,3660,3660,3660,113
|
|
20230913,111000,998485805,3665,3655,3665,3655,22
|
|
20230913,110900,998405185,3655,3655,3655,3655,252
|
|
20230913,110800,997484125,3665,3650,3670,3645,1142
|
|
20230913,110700,993303050,3650,3650,3650,3650,2871
|
|
20230913,110600,982823900,3645,3645,3645,3645,1050
|
|
20230913,110500,978996650,3645,3655,3655,3640,13460
|
|
20230913,110400,929918480,3655,3650,3675,3650,11213
|
|
20230913,110300,888849305,3675,3660,3675,3650,10900
|
|
20230913,110200,849025270,3660,3660,3660,3660,674
|
|
20230913,110100,846558430,3660,3670,3670,3660,5782
|
|
20230913,110000,825362450,3670,3670,3670,3670,84
|
|
20230913,105900,825054170,3675,3675,3675,3675,350
|
|
20230913,105800,823767920,3670,3670,3670,3670,100
|
|
20230913,105700,823400920,3680,3680,3680,3680,14
|
|
20230913,105600,823349400,3670,3680,3680,3670,100
|
|
20230913,105500,822982240,3685,3685,3685,3685,0
|
|
20230913,105400,822982240,3685,3685,3685,3685,0
|
|
20230913,105300,822982240,3685,3685,3685,3685,136
|
|
20230913,105200,822481080,3685,3685,3685,3675,265
|
|
20230913,105100,821507075,3690,3675,3690,3670,1303
|
|
20230913,105000,816718670,3670,3670,3670,3670,50
|
|
20230913,104900,816535170,3670,3680,3680,3670,956
|
|
20230913,104800,813022455,3695,3695,3695,3695,0
|
|
20230913,104700,813022455,3695,3695,3695,3695,0
|
|
20230913,104600,813022455,3695,3695,3695,3695,0
|
|
20230913,104500,813022455,3695,3695,3695,3675,377
|
|
20230913,104400,811636820,3680,3680,3695,3675,224
|
|
20230913,104300,810813335,3680,3685,3685,3680,2508
|
|
20230913,104200,801583890,3680,3680,3680,3680,60
|
|
20230913,104100,801363090,3680,3680,3685,3680,450
|
|
20230913,104000,799704980,3685,3690,3690,3685,1173
|
|
20230913,103900,795382450,3690,3690,3690,3690,0
|
|
20230913,103800,795382450,3690,3705,3705,3690,701
|
|
20230913,103700,792795735,3710,3710,3710,3710,2
|
|
20230913,103600,792788315,3690,3690,3690,3690,190
|
|
20230913,103500,792087215,3710,3680,3710,3680,3103
|
|
20230913,103400,780595335,3665,3670,3670,3665,4060
|
|
20230913,103300,765713640,3670,3685,3685,3670,3377
|
|
20230913,103200,753310735,3675,3680,3680,3675,1872
|
|
20230913,103100,746427735,3680,3680,3680,3680,423
|
|
20230913,103000,744871095,3680,3680,3680,3680,587
|
|
20230913,102900,742710935,3680,3690,3690,3675,7892
|
|
20230913,102800,713644490,3690,3690,3690,3690,0
|
|
20230913,102700,713644490,3690,3690,3690,3690,949
|
|
20230913,102600,710142680,3695,3695,3695,3695,151
|
|
20230913,102500,709584735,3700,3700,3700,3700,100
|
|
20230913,102400,709214735,3695,3700,3700,3695,683
|
|
20230913,102300,706688545,3700,3700,3700,3700,301
|
|
20230913,102200,705574845,3700,3700,3700,3700,3
|
|
20230913,102100,705563745,3705,3705,3705,3705,26
|
|
20230913,102000,705467415,3710,3710,3710,3710,0
|
|
20230913,101900,705467415,3710,3705,3710,3690,13847
|
|
20230913,101800,654258115,3700,3700,3700,3700,2
|
|
20230913,101700,654250715,3700,3700,3700,3700,49
|
|
20230913,101600,654069415,3705,3705,3705,3705,5
|
|
20230913,101500,654050890,3700,3705,3705,3700,201
|
|
20230913,101400,653307185,3705,3705,3705,3705,145
|
|
20230913,101300,652769960,3705,3705,3705,3705,15
|
|
20230913,101200,652714385,3705,3705,3705,3705,65
|
|
20230913,101100,652473560,3710,3705,3710,3705,220
|
|
20230913,101000,651658455,3700,3700,3700,3700,650
|
|
20230913,100900,649253455,3700,3700,3700,3700,0
|
|
20230913,100800,649253455,3700,3700,3700,3700,305
|
|
20230913,100700,648124955,3700,3695,3700,3695,35
|
|
20230913,100600,647995465,3695,3695,3695,3695,8
|
|
20230913,100500,647965905,3695,3700,3700,3695,1146
|
|
20230913,100400,643727215,3695,3695,3695,3695,500
|
|
20230913,100300,641879715,3695,3705,3705,3695,2807
|
|
20230913,100200,631500015,3705,3705,3705,3705,3
|
|
20230913,100100,631488900,3705,3700,3705,3700,1724
|
|
20230913,100000,625110065,3700,3700,3700,3700,515
|
|
20230913,095900,623204565,3700,3705,3705,3700,1004
|
|
20230913,095800,619487270,3705,3705,3705,3705,1546
|
|
20230913,095700,613759340,3705,3705,3705,3705,0
|
|
20230913,095600,613759340,3705,3705,3705,3705,1
|
|
20230913,095500,613755635,3715,3710,3715,3710,303
|
|
20230913,095400,612631405,3715,3710,3715,3710,2987
|
|
20230913,095300,601547520,3710,3710,3710,3710,25
|
|
20230913,095200,601454770,3710,3710,3710,3710,235
|
|
20230913,095100,600582920,3710,3710,3710,3710,1
|
|
20230913,095000,600579210,3690,3705,3710,3690,6883
|
|
20230913,094900,575131750,3710,3710,3710,3710,63
|
|
20230913,094800,574898020,3705,3710,3710,3705,14
|
|
20230913,094700,574846085,3710,3715,3715,3705,1901
|
|
20230913,094600,567795870,3710,3715,3715,3710,598
|
|
20230913,094500,565575180,3715,3715,3715,3710,188
|
|
20230913,094400,564876915,3715,3715,3720,3710,766
|
|
20230913,094300,562031145,3715,3720,3730,3715,2924
|
|
20230913,094200,551147705,3725,3710,3725,3710,3516
|
|
20230913,094100,538090450,3710,3705,3710,3705,238
|
|
20230913,094000,537208470,3705,3705,3705,3705,90
|
|
20230913,093900,536875020,3705,3705,3705,3705,493
|
|
20230913,093800,535048455,3700,3695,3705,3695,1695
|
|
20230913,093700,528778085,3700,3695,3700,3695,1017
|
|
20230913,093600,525019760,3695,3700,3700,3690,1384
|
|
20230913,093500,519909910,3700,3695,3700,3695,249
|
|
20230913,093400,518989630,3695,3695,3695,3695,700
|
|
20230913,093300,516403130,3700,3695,3700,3690,945
|
|
20230913,093200,512911755,3695,3700,3700,3695,51
|
|
20230913,093100,512723305,3700,3695,3700,3695,1464
|
|
20230913,093000,507308240,3695,3690,3695,3690,501
|
|
20230913,092900,505458525,3695,3700,3700,3695,202
|
|
20230913,092800,504711130,3700,3685,3700,3685,10292
|
|
20230913,092700,466734545,3680,3670,3680,3670,559
|
|
20230913,092600,464681915,3670,3670,3675,3670,2075
|
|
20230913,092500,457063995,3675,3670,3675,3670,1761
|
|
20230913,092400,450600215,3670,3680,3680,3670,4543
|
|
20230913,092300,433916080,3680,3675,3680,3675,1135
|
|
20230913,092200,429739945,3680,3680,3685,3680,2653
|
|
20230913,092100,419975825,3680,3680,3680,3675,5326
|
|
20230913,092000,400398645,3675,3675,3680,3665,5084
|
|
20230913,091900,381735050,3675,3680,3680,3675,2886
|
|
20230913,091800,371127995,3675,3680,3685,3675,6195
|
|
20230913,091700,348341900,3685,3685,3685,3685,5585
|
|
20230913,091600,327761175,3690,3700,3700,3685,13852
|
|
20230913,091500,276616380,3700,3695,3700,3695,2969
|
|
20230913,091400,265643800,3695,3700,3700,3695,2918
|
|
20230913,091300,254853565,3700,3705,3705,3700,2561
|
|
20230913,091200,245374780,3705,3705,3705,3705,1803
|
|
20230913,091100,238694665,3705,3715,3720,3700,14389
|
|
20230913,091000,185359590,3715,3720,3720,3715,1780
|
|
20230913,090900,178746390,3715,3720,3720,3715,226
|
|
20230913,090800,177906300,3715,3720,3720,3715,1572
|
|
20230913,090700,172059005,3715,3720,3720,3715,1027
|
|
20230913,090600,168243600,3720,3715,3720,3715,1565
|
|
20230913,090500,162429575,3715,3715,3715,3710,2343
|
|
20230913,090400,153729450,3705,3710,3715,3705,300
|
|
20230913,090300,152617210,3710,3730,3730,3710,12190
|
|
20230913,090200,107310885,3730,3730,3730,3725,4675
|
|
20230913,090100,89888130,3730,3735,3740,3730,8148
|
|
20230913,090000,59474985,3730,3735,3740,3730,14922
|