597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,185300,1722845625,3290,3290,3290,3290,0
|
|
20230922,185200,1722845625,3290,3290,3290,3290,0
|
|
20230922,185100,1722845625,3290,3290,3290,3290,0
|
|
20230922,185000,1722845625,3290,3290,3290,3290,0
|
|
20230922,184900,1722845625,3290,3290,3290,3290,0
|
|
20230922,184800,1722845625,3290,3290,3290,3290,0
|
|
20230922,184700,1722845625,3290,3290,3290,3290,0
|
|
20230922,184600,1722845625,3290,3290,3290,3290,0
|
|
20230922,184500,1722845625,3290,3290,3290,3290,0
|
|
20230922,184400,1722845625,3290,3290,3290,3290,0
|
|
20230922,184300,1722845625,3290,3290,3290,3290,0
|
|
20230922,184200,1722845625,3290,3290,3290,3290,0
|
|
20230922,184100,1722845625,3290,3290,3290,3290,0
|
|
20230922,184000,1722845625,3290,3290,3290,3290,0
|
|
20230922,183900,1722845625,3290,3290,3290,3290,0
|
|
20230922,183800,1722845625,3290,3290,3290,3290,0
|
|
20230922,183700,1722845625,3290,3290,3290,3290,0
|
|
20230922,183600,1722845625,3290,3290,3290,3290,0
|
|
20230922,183500,1722845625,3290,3290,3290,3290,0
|
|
20230922,183400,1722845625,3290,3290,3290,3290,0
|
|
20230922,183300,1722845625,3290,3290,3290,3290,0
|
|
20230922,183200,1722845625,3290,3290,3290,3290,0
|
|
20230922,183100,1722845625,3290,3290,3290,3290,0
|
|
20230922,183000,1722845625,3290,3290,3290,3290,0
|
|
20230922,182900,1722845625,3290,3290,3290,3290,0
|
|
20230922,182800,1722845625,3290,3290,3290,3290,0
|
|
20230922,182700,1722845625,3290,3290,3290,3290,0
|
|
20230922,182600,1722845625,3290,3290,3290,3290,0
|
|
20230922,182500,1722845625,3290,3290,3290,3290,0
|
|
20230922,182400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,182300,1722845625,3290,3290,3290,3290,0
|
|
20230922,182200,1722845625,3290,3290,3290,3290,0
|
|
20230922,182100,1722845625,3290,3290,3290,3290,0
|
|
20230922,182000,1722845625,3290,3290,3290,3290,0
|
|
20230922,181900,1722845625,3290,3290,3290,3290,0
|
|
20230922,181800,1722845625,3290,3290,3290,3290,0
|
|
20230922,181700,1722845625,3290,3290,3290,3290,0
|
|
20230922,181600,1722845625,3290,3290,3290,3290,0
|
|
20230922,181500,1722845625,3290,3290,3290,3290,0
|
|
20230922,181400,1722845625,3290,3290,3290,3290,0
|
|
20230922,181300,1722845625,3290,3290,3290,3290,0
|
|
20230922,181200,1722845625,3290,3290,3290,3290,0
|
|
20230922,181100,1722845625,3290,3290,3290,3290,0
|
|
20230922,181000,1722845625,3290,3290,3290,3290,0
|
|
20230922,180900,1722845625,3290,3290,3290,3290,0
|
|
20230922,180800,1722845625,3290,3290,3290,3290,0
|
|
20230922,180700,1722845625,3290,3290,3290,3290,0
|
|
20230922,180600,1722845625,3290,3290,3290,3290,0
|
|
20230922,180500,1722845625,3290,3290,3290,3290,0
|
|
20230922,180400,1722845625,3290,3290,3290,3290,0
|
|
20230922,180300,1722845625,3290,3290,3290,3290,0
|
|
20230922,180200,1722845625,3290,3290,3290,3290,0
|
|
20230922,180100,1722845625,3290,3290,3290,3290,0
|
|
20230922,180000,1722845625,3290,3290,3290,3290,0
|
|
20230922,175900,1722845625,3290,3290,3290,3290,0
|
|
20230922,175800,1722845625,3290,3290,3290,3290,0
|
|
20230922,175700,1722845625,3290,3290,3290,3290,0
|
|
20230922,175600,1722845625,3290,3290,3290,3290,0
|
|
20230922,175500,1722845625,3290,3290,3290,3290,0
|
|
20230922,175400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,175300,1722845625,3290,3290,3290,3290,0
|
|
20230922,175200,1722845625,3290,3290,3290,3290,0
|
|
20230922,175100,1722845625,3290,3290,3290,3290,0
|
|
20230922,175000,1722845625,3290,3290,3290,3290,0
|
|
20230922,174900,1722845625,3290,3290,3290,3290,0
|
|
20230922,174800,1722845625,3290,3290,3290,3290,0
|
|
20230922,174700,1722845625,3290,3290,3290,3290,0
|
|
20230922,174600,1722845625,3290,3290,3290,3290,0
|
|
20230922,174500,1722845625,3290,3290,3290,3290,0
|
|
20230922,174400,1722845625,3290,3290,3290,3290,0
|
|
20230922,174300,1722845625,3290,3290,3290,3290,0
|
|
20230922,174200,1722845625,3290,3290,3290,3290,0
|
|
20230922,174100,1722845625,3290,3290,3290,3290,0
|
|
20230922,174000,1722845625,3290,3290,3290,3290,0
|
|
20230922,173900,1722845625,3290,3290,3290,3290,0
|
|
20230922,173800,1722845625,3290,3290,3290,3290,0
|
|
20230922,173700,1722845625,3290,3290,3290,3290,0
|
|
20230922,173600,1722845625,3290,3290,3290,3290,0
|
|
20230922,173500,1722845625,3290,3290,3290,3290,0
|
|
20230922,173400,1722845625,3290,3290,3290,3290,0
|
|
20230922,173300,1722845625,3290,3290,3290,3290,0
|
|
20230922,173200,1722845625,3290,3290,3290,3290,0
|
|
20230922,173100,1722845625,3290,3290,3290,3290,0
|
|
20230922,173000,1722845625,3290,3290,3290,3290,0
|
|
20230922,172900,1722845625,3290,3290,3290,3290,0
|
|
20230922,172800,1722845625,3290,3290,3290,3290,0
|
|
20230922,172700,1722845625,3290,3290,3290,3290,0
|
|
20230922,172600,1722845625,3290,3290,3290,3290,0
|
|
20230922,172500,1722845625,3290,3290,3290,3290,0
|
|
20230922,172400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,172300,1722845625,3290,3290,3290,3290,0
|
|
20230922,172200,1722845625,3290,3290,3290,3290,0
|
|
20230922,172100,1722845625,3290,3290,3290,3290,0
|
|
20230922,172000,1722845625,3290,3290,3290,3290,0
|
|
20230922,171900,1722845625,3290,3290,3290,3290,0
|
|
20230922,171800,1722845625,3290,3290,3290,3290,0
|
|
20230922,171700,1722845625,3290,3290,3290,3290,0
|
|
20230922,171600,1722845625,3290,3290,3290,3290,0
|
|
20230922,171500,1722845625,3290,3290,3290,3290,0
|
|
20230922,171400,1722845625,3290,3290,3290,3290,0
|
|
20230922,171300,1722845625,3290,3290,3290,3290,0
|
|
20230922,171200,1722845625,3290,3290,3290,3290,0
|
|
20230922,171100,1722845625,3290,3290,3290,3290,0
|
|
20230922,171000,1722845625,3290,3290,3290,3290,0
|
|
20230922,170900,1722845625,3290,3290,3290,3290,0
|
|
20230922,170800,1722845625,3290,3290,3290,3290,0
|
|
20230922,170700,1722845625,3290,3290,3290,3290,0
|
|
20230922,170600,1722845625,3290,3290,3290,3290,0
|
|
20230922,170500,1722845625,3290,3290,3290,3290,0
|
|
20230922,170400,1722845625,3290,3290,3290,3290,0
|
|
20230922,170300,1722845625,3290,3290,3290,3290,0
|
|
20230922,170200,1722845625,3290,3290,3290,3290,0
|
|
20230922,170100,1722845625,3290,3290,3290,3290,0
|
|
20230922,170000,1722845625,3290,3290,3290,3290,0
|
|
20230922,165900,1722845625,3290,3290,3290,3290,0
|
|
20230922,165800,1722845625,3290,3290,3290,3290,0
|
|
20230922,165700,1722845625,3290,3290,3290,3290,0
|
|
20230922,165600,1722845625,3290,3290,3290,3290,0
|
|
20230922,165500,1722845625,3290,3290,3290,3290,0
|
|
20230922,165400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,165300,1722845625,3290,3290,3290,3290,0
|
|
20230922,165200,1722845625,3290,3290,3290,3290,0
|
|
20230922,165100,1722845625,3290,3290,3290,3290,0
|
|
20230922,165000,1722845625,3290,3290,3290,3290,0
|
|
20230922,164900,1722845625,3290,3290,3290,3290,0
|
|
20230922,164800,1722845625,3290,3290,3290,3290,0
|
|
20230922,164700,1722845625,3290,3290,3290,3290,0
|
|
20230922,164600,1722845625,3290,3290,3290,3290,0
|
|
20230922,164500,1722845625,3290,3290,3290,3290,0
|
|
20230922,164400,1722845625,3290,3290,3290,3290,0
|
|
20230922,164300,1722845625,3290,3290,3290,3290,0
|
|
20230922,164200,1722845625,3290,3290,3290,3290,0
|
|
20230922,164100,1722845625,3290,3290,3290,3290,0
|
|
20230922,164000,1722845625,3290,3290,3290,3290,0
|
|
20230922,163900,1722845625,3290,3290,3290,3290,0
|
|
20230922,163800,1722845625,3290,3290,3290,3290,0
|
|
20230922,163700,1722845625,3290,3290,3290,3290,0
|
|
20230922,163600,1722845625,3290,3290,3290,3290,0
|
|
20230922,163500,1722845625,3290,3290,3290,3290,0
|
|
20230922,163400,1722845625,3290,3290,3290,3290,0
|
|
20230922,163300,1722845625,3290,3290,3290,3290,0
|
|
20230922,163200,1722845625,3290,3290,3290,3290,0
|
|
20230922,163100,1722845625,3290,3290,3290,3290,0
|
|
20230922,163000,1722845625,3290,3290,3290,3290,0
|
|
20230922,162900,1722845625,3290,3290,3290,3290,0
|
|
20230922,162800,1722845625,3290,3290,3290,3290,0
|
|
20230922,162700,1722845625,3290,3290,3290,3290,0
|
|
20230922,162600,1722845625,3290,3290,3290,3290,0
|
|
20230922,162500,1722845625,3290,3290,3290,3290,0
|
|
20230922,162400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,162300,1722845625,3290,3290,3290,3290,0
|
|
20230922,162200,1722845625,3290,3290,3290,3290,0
|
|
20230922,162100,1722845625,3290,3290,3290,3290,0
|
|
20230922,162000,1722845625,3290,3290,3290,3290,0
|
|
20230922,161900,1722845625,3290,3290,3290,3290,0
|
|
20230922,161800,1722845625,3290,3290,3290,3290,0
|
|
20230922,161700,1722845625,3290,3290,3290,3290,0
|
|
20230922,161600,1722845625,3290,3290,3290,3290,0
|
|
20230922,161500,1722845625,3290,3290,3290,3290,0
|
|
20230922,161400,1722845625,3290,3290,3290,3290,0
|
|
20230922,161300,1722845625,3290,3290,3290,3290,0
|
|
20230922,161200,1722845625,3290,3290,3290,3290,0
|
|
20230922,161100,1722845625,3290,3290,3290,3290,0
|
|
20230922,161000,1722845625,3290,3290,3290,3290,0
|
|
20230922,160900,1722845625,3290,3290,3290,3290,0
|
|
20230922,160800,1722845625,3290,3290,3290,3290,0
|
|
20230922,160700,1722845625,3290,3290,3290,3290,0
|
|
20230922,160600,1722845625,3290,3290,3290,3290,0
|
|
20230922,160500,1722845625,3290,3290,3290,3290,0
|
|
20230922,160400,1722845625,3290,3290,3290,3290,0
|
|
20230922,160300,1722845625,3290,3290,3290,3290,0
|
|
20230922,160200,1722845625,3290,3290,3290,3290,0
|
|
20230922,160100,1722845625,3290,3290,3290,3290,0
|
|
20230922,160000,1722845625,3290,3290,3290,3290,0
|
|
20230922,155900,1722845625,3290,3290,3290,3290,0
|
|
20230922,155800,1722845625,3290,3290,3290,3290,0
|
|
20230922,155700,1722845625,3290,3290,3290,3290,0
|
|
20230922,155600,1722845625,3290,3290,3290,3290,0
|
|
20230922,155500,1722845625,3290,3290,3290,3290,0
|
|
20230922,155400,1722845625,3290,3290,3290,3290,9783
|
|
20230922,155300,1722845625,3290,3290,3290,3290,0
|
|
20230922,155200,1722845625,3290,3290,3290,3290,0
|
|
20230922,155100,1722845625,3290,3290,3290,3290,0
|
|
20230922,155000,1722845625,3290,3290,3290,3290,0
|
|
20230922,154900,1722845625,3290,3290,3290,3290,0
|
|
20230922,154800,1722845625,3290,3290,3290,3290,0
|
|
20230922,154700,1722845625,3290,3290,3290,3290,0
|
|
20230922,154600,1722845625,3290,3290,3290,3290,0
|
|
20230922,154500,1722845625,3290,3290,3290,3290,0
|
|
20230922,154400,1722845625,3290,3290,3290,3290,0
|
|
20230922,154300,1722845625,3290,3290,3290,3290,0
|
|
20230922,154200,1722845625,3290,3290,3290,3290,0
|
|
20230922,154100,1722845625,3290,3290,3290,3290,0
|
|
20230922,154000,1722845625,3290,3290,3290,3290,0
|
|
20230922,153900,1722845625,3290,3290,3290,3290,0
|
|
20230922,153800,1722845625,3290,3290,3290,3290,0
|
|
20230922,153700,1722845625,3290,3290,3290,3290,0
|
|
20230922,153600,1722845625,3290,3290,3290,3290,0
|
|
20230922,153500,1722845625,3290,3290,3290,3290,0
|
|
20230922,153400,1722845625,3290,3290,3290,3290,0
|
|
20230922,153300,1722845625,3290,3290,3290,3290,0
|
|
20230922,153200,1722845625,3290,3290,3290,3290,0
|
|
20230922,153100,1722845625,3290,3290,3290,3290,0
|
|
20230922,153000,1722845625,3290,3290,3290,3290,9783
|
|
20230922,152900,1690659555,3285,3285,3285,3285,0
|
|
20230922,152800,1690659555,3285,3285,3285,3285,0
|
|
20230922,152700,1690659555,3285,3285,3285,3285,0
|
|
20230922,152600,1690659555,3285,3285,3285,3285,0
|
|
20230922,152500,1690659555,3285,3285,3285,3285,0
|
|
20230922,152400,1690659555,3285,3285,3285,3285,0
|
|
20230922,152300,1690659555,3285,3285,3285,3285,0
|
|
20230922,152200,1690659555,3285,3285,3285,3285,0
|
|
20230922,152100,1690659555,3285,3285,3285,3285,0
|
|
20230922,152000,1690659555,3285,3285,3285,3285,0
|
|
20230922,151900,1690659555,3285,3285,3285,3275,625
|
|
20230922,151800,1688606840,3285,3275,3285,3275,1122
|
|
20230922,151700,1684932070,3290,3285,3290,3275,1201
|
|
20230922,151600,1680990080,3290,3285,3290,3285,4
|
|
20230922,151500,1680976935,3285,3280,3285,3275,1394
|
|
20230922,151400,1676400145,3275,3275,3275,3275,4850
|
|
20230922,151300,1660516395,3285,3285,3285,3285,406
|
|
20230922,151200,1659182685,3275,3285,3285,3275,4903
|
|
20230922,151100,1643109380,3285,3285,3290,3285,2776
|
|
20230922,151000,1633990200,3285,3280,3285,3280,2020
|
|
20230922,150900,1627357100,3280,3285,3285,3280,5001
|
|
20230922,150800,1610953815,3280,3280,3285,3280,5964
|
|
20230922,150700,1591386530,3280,3280,3280,3280,230
|
|
20230922,150600,1590632130,3280,3285,3285,3280,57
|
|
20230922,150500,1590445035,3280,3280,3280,3280,0
|
|
20230922,150400,1590445035,3280,3280,3280,3280,251
|
|
20230922,150300,1589621755,3280,3280,3280,3280,0
|
|
20230922,150200,1589621755,3280,3280,3280,3280,0
|
|
20230922,150100,1589621755,3280,3290,3290,3280,101
|
|
20230922,150000,1589290465,3280,3280,3280,3280,285
|
|
20230922,145900,1588355665,3270,3285,3285,3270,1510
|
|
20230922,145800,1583414860,3285,3285,3285,3270,10094
|
|
20230922,145700,1550378410,3285,3285,3285,3285,10
|
|
20230922,145600,1550345560,3280,3280,3280,3280,230
|
|
20230922,145500,1549591160,3285,3285,3285,3285,4
|
|
20230922,145400,1549578020,3280,3280,3280,3280,228
|
|
20230922,145300,1548830180,3275,3275,3275,3275,7397
|
|
20230922,145200,1524605005,3275,3280,3280,3275,4774
|
|
20230922,145100,1508969585,3280,3280,3280,3275,1205
|
|
20230922,145000,1505020760,3280,3280,3280,3280,604
|
|
20230922,144900,1503039640,3285,3285,3285,3285,12
|
|
20230922,144800,1503000220,3295,3295,3295,3295,0
|
|
20230922,144700,1503000220,3295,3300,3300,3295,1411
|
|
20230922,144600,1498350920,3300,3280,3300,3280,13
|
|
20230922,144500,1498308240,3300,3300,3300,3300,0
|
|
20230922,144400,1498308240,3300,3300,3300,3300,2
|
|
20230922,144300,1498301640,3300,3300,3300,3300,11
|
|
20230922,144200,1498265340,3300,3300,3300,3300,0
|
|
20230922,144100,1498265340,3300,3300,3300,3300,1
|
|
20230922,144000,1498262040,3280,3280,3280,3280,4101
|
|
20230922,143900,1484810760,3300,3275,3300,3275,362
|
|
20230922,143800,1483625185,3275,3280,3280,3275,5615
|
|
20230922,143700,1465210805,3280,3285,3285,3280,871
|
|
20230922,143600,1462352730,3300,3300,3300,3285,55
|
|
20230922,143500,1462172025,3285,3285,3285,3285,85
|
|
20230922,143400,1461892800,3285,3285,3285,3285,2619
|
|
20230922,143300,1453289385,3285,3285,3285,3285,61
|
|
20230922,143200,1453089000,3285,3285,3285,3285,135
|
|
20230922,143100,1452645525,3300,3290,3300,3285,1307
|
|
20230922,143000,1448346385,3290,3290,3290,3290,1099
|
|
20230922,142900,1444730675,3290,3290,3290,3290,1
|
|
20230922,142800,1444727385,3290,3290,3290,3290,2418
|
|
20230922,142700,1436772165,3290,3290,3295,3290,219
|
|
20230922,142600,1436051155,3295,3295,3295,3295,583
|
|
20230922,142500,1434130170,3295,3295,3295,3295,10
|
|
20230922,142400,1434097220,3300,3300,3300,3300,100
|
|
20230922,142300,1433767220,3300,3300,3300,3300,0
|
|
20230922,142200,1433767220,3300,3300,3300,3300,108
|
|
20230922,142100,1433410820,3300,3300,3300,3300,50
|
|
20230922,142000,1433245820,3300,3300,3300,3300,5
|
|
20230922,141900,1433229320,3300,3300,3300,3300,1
|
|
20230922,141800,1433226020,3290,3300,3300,3290,499
|
|
20230922,141700,1431579460,3300,3285,3300,3285,1995
|
|
20230922,141600,1425022435,3285,3285,3285,3285,0
|
|
20230922,141500,1425022435,3285,3285,3285,3285,30
|
|
20230922,141400,1424923885,3285,3290,3290,3285,1000
|
|
20230922,141300,1421637790,3300,3300,3300,3300,1
|
|
20230922,141200,1421634490,3300,3300,3300,3300,75
|
|
20230922,141100,1421386990,3290,3290,3290,3290,0
|
|
20230922,141000,1421386990,3290,3290,3290,3290,12
|
|
20230922,140900,1421347510,3300,3300,3300,3300,200
|
|
20230922,140800,1420687510,3290,3290,3290,3290,0
|
|
20230922,140700,1420687510,3290,3295,3295,3290,1100
|
|
20230922,140600,1417068485,3300,3300,3300,3300,5
|
|
20230922,140500,1417051985,3300,3305,3305,3295,202
|
|
20230922,140400,1416386380,3285,3285,3285,3285,2
|
|
20230922,140300,1416379810,3305,3305,3305,3285,3
|
|
20230922,140200,1416369915,3300,3300,3300,3300,49
|
|
20230922,140100,1416208215,3290,3295,3300,3285,2714
|
|
20230922,140000,1407278470,3290,3300,3300,3290,551
|
|
20230922,135900,1405463895,3300,3305,3305,3300,461
|
|
20230922,135800,1403942590,3305,3305,3305,3305,16
|
|
20230922,135700,1403889710,3305,3305,3305,3305,13
|
|
20230922,135600,1403846745,3305,3305,3305,3305,2
|
|
20230922,135500,1403840135,3305,3305,3305,3305,40
|
|
20230922,135400,1403707935,3310,3310,3310,3310,1
|
|
20230922,135300,1403704625,3310,3310,3310,3310,31
|
|
20230922,135200,1403602015,3310,3310,3310,3300,131
|
|
20230922,135100,1403169205,3310,3310,3310,3310,57
|
|
20230922,135000,1402980535,3310,3310,3310,3300,864
|
|
20230922,134900,1400129305,3300,3300,3300,3300,201
|
|
20230922,134800,1399466005,3310,3310,3310,3310,50
|
|
20230922,134700,1399300505,3315,3315,3315,3315,0
|
|
20230922,134600,1399300505,3315,3315,3315,3315,0
|
|
20230922,134500,1399300505,3315,3315,3315,3315,0
|
|
20230922,134400,1399300505,3315,3315,3315,3315,51
|
|
20230922,134300,1399131440,3315,3315,3315,3315,110
|
|
20230922,134200,1398766790,3315,3300,3315,3295,2574
|
|
20230922,134100,1390253415,3315,3300,3315,3295,301
|
|
20230922,134000,1389260600,3300,3310,3310,3300,3490
|
|
20230922,133900,1377735545,3310,3310,3315,3310,114
|
|
20230922,133800,1377358175,3320,3320,3320,3320,10
|
|
20230922,133700,1377324975,3320,3320,3320,3310,1241
|
|
20230922,133600,1373217155,3320,3320,3320,3320,12
|
|
20230922,133500,1373177315,3320,3320,3320,3320,1
|
|
20230922,133400,1373173995,3310,3310,3310,3310,101
|
|
20230922,133300,1372839685,3310,3320,3320,3310,397
|
|
20230922,133200,1371525605,3320,3315,3320,3315,1482
|
|
20230922,133100,1366611770,3320,3320,3320,3320,201
|
|
20230922,133000,1365944450,3320,3320,3320,3315,1301
|
|
20230922,132900,1361630130,3320,3320,3320,3320,1
|
|
20230922,132800,1361626810,3315,3310,3315,3310,317
|
|
20230922,132700,1360576035,3315,3310,3315,3310,613
|
|
20230922,132600,1358546965,3310,3310,3310,3305,302
|
|
20230922,132500,1357548845,3310,3315,3315,3310,327
|
|
20230922,132400,1356465975,3315,3315,3315,3315,3928
|
|
20230922,132300,1343444655,3315,3310,3315,3310,1838
|
|
20230922,132200,1337357050,3310,3310,3310,3300,1570
|
|
20230922,132100,1332172890,3310,3315,3315,3310,27
|
|
20230922,132000,1332083480,3315,3310,3320,3305,62
|
|
20230922,131900,1331878425,3320,3325,3325,3310,89
|
|
20230922,131800,1331583710,3325,3325,3325,3325,0
|
|
20230922,131700,1331583710,3325,3325,3325,3325,0
|
|
20230922,131600,1331583710,3325,3325,3325,3325,0
|
|
20230922,131500,1331583710,3325,3330,3330,3325,1499
|
|
20230922,131400,1326598465,3325,3330,3330,3320,3120
|
|
20230922,131300,1316226055,3325,3310,3325,3310,6507
|
|
20230922,131200,1294626760,3310,3305,3310,3305,4309
|
|
20230922,131100,1280369140,3305,3305,3305,3305,300
|
|
20230922,131000,1279377640,3305,3300,3305,3300,2706
|
|
20230922,130900,1270435060,3300,3300,3300,3300,1360
|
|
20230922,130800,1265947060,3305,3305,3305,3305,600
|
|
20230922,130700,1263964060,3305,3300,3305,3300,734
|
|
20230922,130600,1261541855,3300,3300,3300,3300,1317
|
|
20230922,130500,1257195755,3305,3305,3305,3305,1429
|
|
20230922,130400,1252472910,3305,3305,3305,3300,305
|
|
20230922,130300,1251466385,3305,3305,3305,3305,20
|
|
20230922,130200,1251400285,3305,3300,3305,3300,501
|
|
20230922,130100,1249745005,3300,3305,3305,3300,107
|
|
20230922,130000,1249391890,3300,3305,3305,3300,10
|
|
20230922,125900,1249358885,3300,3300,3305,3300,568
|
|
20230922,125800,1247484480,3300,3300,3300,3300,1000
|
|
20230922,125700,1244184480,3300,3300,3300,3300,1601
|
|
20230922,125600,1238901180,3295,3295,3295,3295,1250
|
|
20230922,125500,1234782430,3305,3305,3305,3305,0
|
|
20230922,125400,1234782430,3305,3305,3305,3305,1
|
|
20230922,125300,1234779125,3300,3300,3300,3300,0
|
|
20230922,125200,1234779125,3300,3300,3300,3300,35
|
|
20230922,125100,1234663625,3305,3300,3305,3300,4
|
|
20230922,125000,1234650410,3300,3300,3300,3300,726
|
|
20230922,124900,1232254610,3305,3300,3305,3300,201
|
|
20230922,124800,1231591305,3305,3305,3305,3305,0
|
|
20230922,124700,1231591305,3305,3305,3305,3305,396
|
|
20230922,124600,1230282525,3300,3300,3300,3300,390
|
|
20230922,124500,1228995525,3300,3300,3300,3300,20
|
|
20230922,124400,1228929525,3300,3300,3300,3300,322
|
|
20230922,124300,1227866925,3300,3305,3305,3300,182
|
|
20230922,124200,1227266270,3305,3300,3305,3300,461
|
|
20230922,124100,1225744220,3300,3300,3300,3300,330
|
|
20230922,124000,1224655220,3300,3300,3300,3300,3204
|
|
20230922,123900,1214082020,3300,3300,3300,3300,1
|
|
20230922,123800,1214078720,3300,3300,3300,3300,60
|
|
20230922,123700,1213880720,3300,3300,3300,3300,502
|
|
20230922,123600,1212224120,3300,3300,3300,3300,26
|
|
20230922,123500,1212138320,3300,3300,3300,3300,110
|
|
20230922,123400,1211775320,3300,3300,3300,3300,20
|
|
20230922,123300,1211709320,3300,3295,3300,3295,96
|
|
20230922,123200,1211392995,3295,3295,3295,3295,303
|
|
20230922,123100,1210394610,3295,3295,3295,3295,100
|
|
20230922,123000,1210065110,3295,3295,3295,3295,2
|
|
20230922,122900,1210058520,3295,3295,3295,3295,815
|
|
20230922,122800,1207373095,3295,3295,3295,3295,5
|
|
20230922,122700,1207356620,3295,3295,3295,3295,103
|
|
20230922,122600,1207017235,3295,3295,3295,3295,760
|
|
20230922,122500,1204513035,3295,3295,3295,3295,36
|
|
20230922,122400,1204394415,3295,3295,3295,3295,101
|
|
20230922,122300,1204061620,3295,3295,3295,3295,0
|
|
20230922,122200,1204061620,3295,3295,3295,3295,0
|
|
20230922,122100,1204061620,3295,3295,3295,3295,11
|
|
20230922,122000,1204025375,3290,3290,3290,3290,10
|
|
20230922,121900,1203992475,3295,3295,3295,3290,511
|
|
20230922,121800,1202311230,3295,3295,3295,3295,6
|
|
20230922,121700,1202291460,3295,3295,3295,3295,0
|
|
20230922,121600,1202291460,3295,3290,3295,3290,2
|
|
20230922,121500,1202284875,3295,3295,3295,3295,0
|
|
20230922,121400,1202284875,3295,3295,3295,3295,1
|
|
20230922,121300,1202281580,3295,3295,3295,3295,1
|
|
20230922,121200,1202278285,3290,3290,3290,3290,0
|
|
20230922,121100,1202278285,3290,3290,3290,3290,2
|
|
20230922,121000,1202271705,3290,3290,3290,3290,1
|
|
20230922,120900,1202268415,3295,3295,3295,3295,700
|
|
20230922,120800,1199961915,3300,3300,3300,3295,1530
|
|
20230922,120700,1194913870,3300,3295,3300,3295,2700
|
|
20230922,120600,1186004905,3295,3295,3295,3295,979
|
|
20230922,120500,1182779100,3295,3295,3295,3295,0
|
|
20230922,120400,1182779100,3295,3295,3295,3295,11
|
|
20230922,120300,1182742855,3300,3295,3300,3295,120
|
|
20230922,120200,1182347355,3295,3295,3295,3295,200
|
|
20230922,120100,1181688355,3300,3300,3300,3300,1
|
|
20230922,120000,1181685055,3300,3295,3300,3295,323
|
|
20230922,115900,1180620765,3295,3295,3300,3295,2734
|
|
20230922,115800,1171612230,3295,3295,3295,3295,21
|
|
20230922,115700,1171543035,3295,3295,3295,3295,89
|
|
20230922,115600,1171249780,3295,3300,3300,3295,112
|
|
20230922,115500,1170880290,3300,3295,3300,3295,192
|
|
20230922,115400,1170247010,3295,3295,3295,3295,4686
|
|
20230922,115300,1154806640,3290,3290,3290,3290,143
|
|
20230922,115200,1154336170,3290,3290,3295,3290,51
|
|
20230922,115100,1154168330,3290,3290,3290,3290,64
|
|
20230922,115000,1153957770,3290,3290,3290,3290,22
|
|
20230922,114900,1153885390,3295,3295,3295,3295,0
|
|
20230922,114800,1153885390,3295,3285,3295,3285,7139
|
|
20230922,114700,1130378450,3280,3280,3280,3280,22
|
|
20230922,114600,1130306290,3280,3280,3280,3280,413
|
|
20230922,114500,1128951650,3285,3285,3285,3285,237
|
|
20230922,114400,1128173105,3280,3280,3280,3280,30
|
|
20230922,114300,1128074705,3285,3285,3285,3285,222
|
|
20230922,114200,1127345435,3285,3285,3285,3285,29
|
|
20230922,114100,1127250170,3285,3285,3285,3285,464
|
|
20230922,114000,1125725930,3285,3285,3290,3285,1099
|
|
20230922,113900,1122115465,3285,3285,3285,3285,21
|
|
20230922,113800,1122046480,3285,3285,3285,3285,2022
|
|
20230922,113700,1115404210,3285,3290,3290,3285,31
|
|
20230922,113600,1115302325,3285,3285,3285,3285,23
|
|
20230922,113500,1115226770,3285,3285,3285,3285,42
|
|
20230922,113400,1115088800,3285,3285,3285,3285,22
|
|
20230922,113300,1115016530,3290,3285,3290,3285,823
|
|
20230922,113200,1112310960,3285,3290,3290,3285,529
|
|
20230922,113100,1110573140,3290,3290,3290,3285,102
|
|
20230922,113000,1110237665,3290,3285,3290,3285,63
|
|
20230922,112900,1110030500,3290,3295,3295,3285,153
|
|
20230922,112800,1109527235,3290,3290,3295,3290,4145
|
|
20230922,112700,1095890180,3290,3295,3295,3290,23
|
|
20230922,112600,1095814505,3290,3290,3295,3290,145
|
|
20230922,112500,1095337440,3295,3290,3295,3290,472
|
|
20230922,112400,1093784555,3295,3295,3295,3290,23
|
|
20230922,112300,1093708875,3295,3290,3295,3290,23
|
|
20230922,112200,1093633200,3295,3290,3295,3290,24
|
|
20230922,112100,1093554225,3290,3295,3295,3290,1072
|
|
20230922,112000,1090022090,3290,3295,3295,3290,23
|
|
20230922,111900,1089946415,3290,3290,3295,3290,279
|
|
20230922,111800,1089028500,3290,3290,3295,3290,512
|
|
20230922,111700,1087344010,3295,3290,3295,3285,1710
|
|
20230922,111600,1081718210,3290,3290,3290,3285,623
|
|
20230922,111500,1079668650,3285,3290,3290,3285,39
|
|
20230922,111400,1079540490,3290,3285,3290,3285,275
|
|
20230922,111300,1078635845,3290,3285,3290,3285,674
|
|
20230922,111200,1076418495,3285,3290,3290,3285,131
|
|
20230922,111100,1075987655,3290,3290,3290,3285,24
|
|
20230922,111000,1075908805,3285,3285,3295,3285,2710
|
|
20230922,110900,1066993110,3290,3285,3290,3285,1902
|
|
20230922,110800,1060745035,3285,3280,3285,3280,23
|
|
20230922,110700,1060669585,3285,3280,3285,3280,223
|
|
20230922,110600,1059938140,3280,3285,3285,3280,115
|
|
20230922,110500,1059560470,3285,3285,3285,3280,123
|
|
20230922,110400,1059156520,3280,3285,3285,3280,23
|
|
20230922,110300,1059081075,3280,3280,3280,3275,43
|
|
20230922,110200,1058940140,3275,3275,3280,3275,343
|
|
20230922,110100,1057815315,3280,3280,3280,3280,2553
|
|
20230922,110000,1049441475,3285,3285,3285,3285,951
|
|
20230922,105900,1046317440,3280,3285,3285,3280,528
|
|
20230922,105800,1044585460,3285,3285,3290,3285,3722
|
|
20230922,105700,1032356960,3280,3285,3285,3280,623
|
|
20230922,105600,1030310510,3285,3285,3285,3280,428
|
|
20230922,105500,1028904635,3280,3280,3285,3280,382
|
|
20230922,105400,1027650865,3280,3275,3285,3275,272
|
|
20230922,105300,1026758725,3280,3280,3280,3275,2775
|
|
20230922,105200,1017656830,3280,3280,3280,3275,1994
|
|
20230922,105100,1011116720,3280,3275,3280,3270,348
|
|
20230922,105000,1009977125,3275,3275,3275,3270,152
|
|
20230922,104900,1009479430,3275,3270,3275,3270,23
|
|
20230922,104800,1009404215,3275,3275,3275,3270,25
|
|
20230922,104700,1009322445,3270,3270,3275,3270,32
|
|
20230922,104600,1009217800,3270,3270,3275,3270,245
|
|
20230922,104500,1008415585,3270,3270,3270,3270,543
|
|
20230922,104400,1006639975,3275,3270,3275,3270,52
|
|
20230922,104300,1006469930,3270,3270,3270,3265,301
|
|
20230922,104200,1005487130,3275,3275,3275,3270,962
|
|
20230922,104100,1002336690,3275,3265,3275,3260,7379
|
|
20230922,104000,978182890,3265,3265,3270,3260,73
|
|
20230922,103900,977944495,3260,3265,3265,3260,1344
|
|
20230922,103800,973556440,3260,3255,3260,3255,665
|
|
20230922,103700,971390645,3255,3255,3260,3255,54
|
|
20230922,103600,971214870,3260,3255,3260,3255,32
|
|
20230922,103500,971110660,3265,3265,3265,3265,1
|
|
20230922,103400,971107395,3260,3250,3260,3245,1461
|
|
20230922,103300,966348715,3250,3255,3255,3250,135
|
|
20230922,103200,965909330,3250,3240,3250,3240,1400
|
|
20230922,103100,961361945,3245,3250,3250,3245,22
|
|
20230922,103000,961290550,3245,3240,3245,3240,43
|
|
20230922,102900,961151125,3250,3240,3250,3240,45
|
|
20230922,102800,961005315,3240,3240,3240,3235,114
|
|
20230922,102700,960636365,3240,3230,3240,3225,231
|
|
20230922,102600,959890955,3225,3230,3230,3225,80
|
|
20230922,102500,959632655,3230,3260,3260,3230,501
|
|
20230922,102400,958006895,3260,3250,3260,3230,1016
|
|
20230922,102300,954706995,3255,3240,3255,3240,1306
|
|
20230922,102200,950462155,3245,3230,3245,3210,11051
|
|
20230922,102100,914907200,3240,3235,3240,3235,57
|
|
20230922,102000,914722660,3235,3230,3240,3210,16024
|
|
20230922,101900,863046645,3230,3235,3235,3230,821
|
|
20230922,101800,860392160,3240,3240,3240,3235,104
|
|
20230922,101700,860055305,3235,3230,3235,3230,70
|
|
20230922,101600,859828950,3235,3240,3240,3235,1108
|
|
20230922,101500,856241860,3240,3245,3245,3240,24
|
|
20230922,101400,856164090,3250,3250,3250,3250,1
|
|
20230922,101300,856160840,3230,3245,3255,3230,56
|
|
20230922,101200,855979235,3240,3240,3245,3240,1928
|
|
20230922,101100,849729260,3235,3235,3240,3235,3056
|
|
20230922,101000,839843095,3235,3240,3240,3235,2232
|
|
20230922,100900,832619710,3240,3240,3240,3235,286
|
|
20230922,100800,831693175,3240,3240,3245,3235,1239
|
|
20230922,100700,827681250,3240,3245,3245,3240,124
|
|
20230922,100600,827278985,3235,3235,3250,3235,975
|
|
20230922,100500,824124335,3240,3240,3240,3240,826
|
|
20230922,100400,821448095,3240,3240,3245,3240,5621
|
|
20230922,100300,803226055,3245,3245,3255,3245,2579
|
|
20230922,100200,794837145,3250,3250,3250,3240,17723
|
|
20230922,100100,737324260,3270,3270,3270,3265,10002
|
|
20230922,100000,704618220,3270,3250,3270,3250,608
|
|
20230922,095900,702640475,3255,3255,3260,3255,424
|
|
20230922,095800,701260345,3255,3260,3260,3255,26
|
|
20230922,095700,701175690,3260,3260,3260,3255,103
|
|
20230922,095600,700840400,3255,3255,3260,3255,553
|
|
20230922,095500,699040370,3255,3260,3265,3255,243
|
|
20230922,095400,698248195,3265,3265,3265,3260,85
|
|
20230922,095300,697970775,3260,3265,3265,3260,523
|
|
20230922,095200,696265790,3265,3260,3265,3255,76
|
|
20230922,095100,696017965,3260,3255,3260,3255,102
|
|
20230922,095000,695685850,3255,3255,3255,3255,42
|
|
20230922,094900,695549140,3250,3255,3255,3250,2464
|
|
20230922,094800,687541130,3260,3260,3260,3260,1
|
|
20230922,094700,687537870,3260,3260,3265,3260,34
|
|
20230922,094600,687427000,3260,3255,3260,3255,222
|
|
20230922,094500,686703940,3255,3260,3260,3250,203
|
|
20230922,094400,686043230,3265,3265,3265,3265,0
|
|
20230922,094300,686043230,3265,3265,3265,3250,2321
|
|
20230922,094200,678481830,3270,3270,3270,3265,159
|
|
20230922,094100,677962260,3265,3270,3270,3265,27
|
|
20230922,094000,677874080,3260,3275,3275,3260,2161
|
|
20230922,093900,670805380,3275,3270,3275,3270,978
|
|
20230922,093800,667604895,3275,3265,3275,3260,873
|
|
20230922,093700,664754035,3260,3245,3275,3245,54739
|
|
20230922,093600,486497125,3250,3245,3250,3245,275
|
|
20230922,093500,485603505,3240,3245,3250,3240,340
|
|
20230922,093400,484500205,3245,3245,3245,3240,282
|
|
20230922,093300,483586225,3240,3250,3250,3240,602
|
|
20230922,093200,481635725,3250,3255,3255,3240,3774
|
|
20230922,093100,469383485,3250,3255,3255,3250,54
|
|
20230922,093000,469207820,3255,3255,3255,3255,23
|
|
20230922,092900,469132955,3250,3255,3260,3250,2085
|
|
20230922,092800,462346330,3255,3260,3265,3255,655
|
|
20230922,092700,460213515,3265,3255,3265,3255,690
|
|
20230922,092600,457963870,3250,3255,3255,3250,3373
|
|
20230922,092500,446994090,3255,3260,3260,3255,3465
|
|
20230922,092400,435703300,3260,3270,3270,3260,3282
|
|
20230922,092300,424996540,3265,3265,3270,3265,2314
|
|
20230922,092200,417440575,3260,3260,3265,3255,2862
|
|
20230922,092100,408110095,3260,3260,3265,3260,1986
|
|
20230922,092000,401635485,3260,3260,3265,3260,1935
|
|
20230922,091900,395327150,3260,3255,3260,3255,7362
|
|
20230922,091800,371337120,3250,3250,3250,3240,3695
|
|
20230922,091700,359337195,3250,3245,3250,3240,652
|
|
20230922,091600,357222410,3240,3230,3245,3230,4021
|
|
20230922,091500,344190205,3230,3225,3230,3220,1231
|
|
20230922,091400,340220955,3225,3230,3230,3225,122
|
|
20230922,091300,339827005,3245,3225,3245,3225,2324
|
|
20230922,091200,332324660,3230,3215,3230,3210,4736
|
|
20230922,091100,317107190,3215,3210,3215,3210,238
|
|
20230922,091000,316343105,3205,3200,3205,3200,1313
|
|
20230922,090900,312138865,3200,3205,3205,3200,1814
|
|
20230922,090800,306327775,3205,3200,3205,3200,3345
|
|
20230922,090700,295607500,3195,3205,3205,3195,3961
|
|
20230922,090600,282944375,3205,3210,3210,3195,11877
|
|
20230922,090500,244944440,3210,3215,3220,3200,17379
|
|
20230922,090400,189240095,3215,3230,3230,3215,6803
|
|
20230922,090300,167340790,3230,3245,3245,3220,10903
|
|
20230922,090200,132133610,3245,3240,3245,3240,2037
|
|
20230922,090100,125523620,3245,3250,3250,3225,12246
|
|
20230922,090000,85918010,3240,3245,3275,3240,26476
|