655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,195100,2185314805,4335,4335,4335,4335,0
|
|
20230914,195000,2185314805,4335,4335,4335,4335,0
|
|
20230914,194900,2185314805,4335,4335,4335,4335,0
|
|
20230914,194800,2185314805,4335,4335,4335,4335,0
|
|
20230914,194700,2185314805,4335,4335,4335,4335,0
|
|
20230914,194600,2185314805,4335,4335,4335,4335,0
|
|
20230914,194500,2185314805,4335,4335,4335,4335,0
|
|
20230914,194400,2185314805,4335,4335,4335,4335,0
|
|
20230914,194300,2185314805,4335,4335,4335,4335,0
|
|
20230914,194200,2185314805,4335,4335,4335,4335,0
|
|
20230914,194100,2185314805,4335,4335,4335,4335,0
|
|
20230914,194000,2185314805,4335,4335,4335,4335,0
|
|
20230914,193900,2185314805,4335,4335,4335,4335,0
|
|
20230914,193800,2185314805,4335,4335,4335,4335,0
|
|
20230914,193700,2185314805,4335,4335,4335,4335,0
|
|
20230914,193600,2185314805,4335,4335,4335,4335,0
|
|
20230914,193500,2185314805,4335,4335,4335,4335,0
|
|
20230914,193400,2185314805,4335,4335,4335,4335,0
|
|
20230914,193300,2185314805,4335,4335,4335,4335,0
|
|
20230914,193200,2185314805,4335,4335,4335,4335,0
|
|
20230914,193100,2185314805,4335,4335,4335,4335,0
|
|
20230914,193000,2185314805,4335,4335,4335,4335,0
|
|
20230914,192900,2185314805,4335,4335,4335,4335,0
|
|
20230914,192800,2185314805,4335,4335,4335,4335,0
|
|
20230914,192700,2185314805,4335,4335,4335,4335,0
|
|
20230914,192600,2185314805,4335,4335,4335,4335,0
|
|
20230914,192500,2185314805,4335,4335,4335,4335,0
|
|
20230914,192400,2185314805,4335,4335,4335,4335,0
|
|
20230914,192300,2185314805,4335,4335,4335,4335,0
|
|
20230914,192200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,192100,2185314805,4335,4335,4335,4335,0
|
|
20230914,192000,2185314805,4335,4335,4335,4335,0
|
|
20230914,191900,2185314805,4335,4335,4335,4335,0
|
|
20230914,191800,2185314805,4335,4335,4335,4335,0
|
|
20230914,191700,2185314805,4335,4335,4335,4335,0
|
|
20230914,191600,2185314805,4335,4335,4335,4335,0
|
|
20230914,191500,2185314805,4335,4335,4335,4335,0
|
|
20230914,191400,2185314805,4335,4335,4335,4335,0
|
|
20230914,191300,2185314805,4335,4335,4335,4335,0
|
|
20230914,191200,2185314805,4335,4335,4335,4335,0
|
|
20230914,191100,2185314805,4335,4335,4335,4335,0
|
|
20230914,191000,2185314805,4335,4335,4335,4335,0
|
|
20230914,190900,2185314805,4335,4335,4335,4335,0
|
|
20230914,190800,2185314805,4335,4335,4335,4335,0
|
|
20230914,190700,2185314805,4335,4335,4335,4335,0
|
|
20230914,190600,2185314805,4335,4335,4335,4335,0
|
|
20230914,190500,2185314805,4335,4335,4335,4335,0
|
|
20230914,190400,2185314805,4335,4335,4335,4335,0
|
|
20230914,190300,2185314805,4335,4335,4335,4335,0
|
|
20230914,190200,2185314805,4335,4335,4335,4335,0
|
|
20230914,190100,2185314805,4335,4335,4335,4335,0
|
|
20230914,190000,2185314805,4335,4335,4335,4335,0
|
|
20230914,185900,2185314805,4335,4335,4335,4335,0
|
|
20230914,185800,2185314805,4335,4335,4335,4335,0
|
|
20230914,185700,2185314805,4335,4335,4335,4335,0
|
|
20230914,185600,2185314805,4335,4335,4335,4335,0
|
|
20230914,185500,2185314805,4335,4335,4335,4335,0
|
|
20230914,185400,2185314805,4335,4335,4335,4335,0
|
|
20230914,185300,2185314805,4335,4335,4335,4335,0
|
|
20230914,185200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,185100,2185314805,4335,4335,4335,4335,0
|
|
20230914,185000,2185314805,4335,4335,4335,4335,0
|
|
20230914,184900,2185314805,4335,4335,4335,4335,0
|
|
20230914,184800,2185314805,4335,4335,4335,4335,0
|
|
20230914,184700,2185314805,4335,4335,4335,4335,0
|
|
20230914,184600,2185314805,4335,4335,4335,4335,0
|
|
20230914,184500,2185314805,4335,4335,4335,4335,0
|
|
20230914,184400,2185314805,4335,4335,4335,4335,0
|
|
20230914,184300,2185314805,4335,4335,4335,4335,0
|
|
20230914,184200,2185314805,4335,4335,4335,4335,0
|
|
20230914,184100,2185314805,4335,4335,4335,4335,0
|
|
20230914,184000,2185314805,4335,4335,4335,4335,0
|
|
20230914,183900,2185314805,4335,4335,4335,4335,0
|
|
20230914,183800,2185314805,4335,4335,4335,4335,0
|
|
20230914,183700,2185314805,4335,4335,4335,4335,0
|
|
20230914,183600,2185314805,4335,4335,4335,4335,0
|
|
20230914,183500,2185314805,4335,4335,4335,4335,0
|
|
20230914,183400,2185314805,4335,4335,4335,4335,0
|
|
20230914,183300,2185314805,4335,4335,4335,4335,0
|
|
20230914,183200,2185314805,4335,4335,4335,4335,0
|
|
20230914,183100,2185314805,4335,4335,4335,4335,0
|
|
20230914,183000,2185314805,4335,4335,4335,4335,0
|
|
20230914,182900,2185314805,4335,4335,4335,4335,0
|
|
20230914,182800,2185314805,4335,4335,4335,4335,0
|
|
20230914,182700,2185314805,4335,4335,4335,4335,0
|
|
20230914,182600,2185314805,4335,4335,4335,4335,0
|
|
20230914,182500,2185314805,4335,4335,4335,4335,0
|
|
20230914,182400,2185314805,4335,4335,4335,4335,0
|
|
20230914,182300,2185314805,4335,4335,4335,4335,0
|
|
20230914,182200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,182100,2185314805,4335,4335,4335,4335,0
|
|
20230914,182000,2185314805,4335,4335,4335,4335,0
|
|
20230914,181900,2185314805,4335,4335,4335,4335,0
|
|
20230914,181800,2185314805,4335,4335,4335,4335,0
|
|
20230914,181700,2185314805,4335,4335,4335,4335,0
|
|
20230914,181600,2185314805,4335,4335,4335,4335,0
|
|
20230914,181500,2185314805,4335,4335,4335,4335,0
|
|
20230914,181400,2185314805,4335,4335,4335,4335,0
|
|
20230914,181300,2185314805,4335,4335,4335,4335,0
|
|
20230914,181200,2185314805,4335,4335,4335,4335,0
|
|
20230914,181100,2185314805,4335,4335,4335,4335,0
|
|
20230914,181000,2185314805,4335,4335,4335,4335,0
|
|
20230914,180900,2185314805,4335,4335,4335,4335,0
|
|
20230914,180800,2185314805,4335,4335,4335,4335,0
|
|
20230914,180700,2185314805,4335,4335,4335,4335,0
|
|
20230914,180600,2185314805,4335,4335,4335,4335,0
|
|
20230914,180500,2185314805,4335,4335,4335,4335,0
|
|
20230914,180400,2185314805,4335,4335,4335,4335,0
|
|
20230914,180300,2185314805,4335,4335,4335,4335,0
|
|
20230914,180200,2185314805,4335,4335,4335,4335,0
|
|
20230914,180100,2185314805,4335,4335,4335,4335,0
|
|
20230914,180000,2185314805,4335,4335,4335,4335,0
|
|
20230914,175900,2185314805,4335,4335,4335,4335,0
|
|
20230914,175800,2185314805,4335,4335,4335,4335,0
|
|
20230914,175700,2185314805,4335,4335,4335,4335,0
|
|
20230914,175600,2185314805,4335,4335,4335,4335,0
|
|
20230914,175500,2185314805,4335,4335,4335,4335,0
|
|
20230914,175400,2185314805,4335,4335,4335,4335,0
|
|
20230914,175300,2185314805,4335,4335,4335,4335,0
|
|
20230914,175200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,175100,2185314805,4335,4335,4335,4335,0
|
|
20230914,175000,2185314805,4335,4335,4335,4335,0
|
|
20230914,174900,2185314805,4335,4335,4335,4335,0
|
|
20230914,174800,2185314805,4335,4335,4335,4335,0
|
|
20230914,174700,2185314805,4335,4335,4335,4335,0
|
|
20230914,174600,2185314805,4335,4335,4335,4335,0
|
|
20230914,174500,2185314805,4335,4335,4335,4335,0
|
|
20230914,174400,2185314805,4335,4335,4335,4335,0
|
|
20230914,174300,2185314805,4335,4335,4335,4335,0
|
|
20230914,174200,2185314805,4335,4335,4335,4335,0
|
|
20230914,174100,2185314805,4335,4335,4335,4335,0
|
|
20230914,174000,2185314805,4335,4335,4335,4335,0
|
|
20230914,173900,2185314805,4335,4335,4335,4335,0
|
|
20230914,173800,2185314805,4335,4335,4335,4335,0
|
|
20230914,173700,2185314805,4335,4335,4335,4335,0
|
|
20230914,173600,2185314805,4335,4335,4335,4335,0
|
|
20230914,173500,2185314805,4335,4335,4335,4335,0
|
|
20230914,173400,2185314805,4335,4335,4335,4335,0
|
|
20230914,173300,2185314805,4335,4335,4335,4335,0
|
|
20230914,173200,2185314805,4335,4335,4335,4335,0
|
|
20230914,173100,2185314805,4335,4335,4335,4335,0
|
|
20230914,173000,2185314805,4335,4335,4335,4335,0
|
|
20230914,172900,2185314805,4335,4335,4335,4335,0
|
|
20230914,172800,2185314805,4335,4335,4335,4335,0
|
|
20230914,172700,2185314805,4335,4335,4335,4335,0
|
|
20230914,172600,2185314805,4335,4335,4335,4335,0
|
|
20230914,172500,2185314805,4335,4335,4335,4335,0
|
|
20230914,172400,2185314805,4335,4335,4335,4335,0
|
|
20230914,172300,2185314805,4335,4335,4335,4335,0
|
|
20230914,172200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,172100,2185314805,4335,4335,4335,4335,0
|
|
20230914,172000,2185314805,4335,4335,4335,4335,0
|
|
20230914,171900,2185314805,4335,4335,4335,4335,0
|
|
20230914,171800,2185314805,4335,4335,4335,4335,0
|
|
20230914,171700,2185314805,4335,4335,4335,4335,0
|
|
20230914,171600,2185314805,4335,4335,4335,4335,0
|
|
20230914,171500,2185314805,4335,4335,4335,4335,0
|
|
20230914,171400,2185314805,4335,4335,4335,4335,0
|
|
20230914,171300,2185314805,4335,4335,4335,4335,0
|
|
20230914,171200,2185314805,4335,4335,4335,4335,0
|
|
20230914,171100,2185314805,4335,4335,4335,4335,0
|
|
20230914,171000,2185314805,4335,4335,4335,4335,0
|
|
20230914,170900,2185314805,4335,4335,4335,4335,0
|
|
20230914,170800,2185314805,4335,4335,4335,4335,0
|
|
20230914,170700,2185314805,4335,4335,4335,4335,0
|
|
20230914,170600,2185314805,4335,4335,4335,4335,0
|
|
20230914,170500,2185314805,4335,4335,4335,4335,0
|
|
20230914,170400,2185314805,4335,4335,4335,4335,0
|
|
20230914,170300,2185314805,4335,4335,4335,4335,0
|
|
20230914,170200,2185314805,4335,4335,4335,4335,0
|
|
20230914,170100,2185314805,4335,4335,4335,4335,0
|
|
20230914,170000,2185314805,4335,4335,4335,4335,0
|
|
20230914,165900,2185314805,4335,4335,4335,4335,0
|
|
20230914,165800,2185314805,4335,4335,4335,4335,0
|
|
20230914,165700,2185314805,4335,4335,4335,4335,0
|
|
20230914,165600,2185314805,4335,4335,4335,4335,0
|
|
20230914,165500,2185314805,4335,4335,4335,4335,0
|
|
20230914,165400,2185314805,4335,4335,4335,4335,0
|
|
20230914,165300,2185314805,4335,4335,4335,4335,0
|
|
20230914,165200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,165100,2185314805,4335,4335,4335,4335,0
|
|
20230914,165000,2185314805,4335,4335,4335,4335,0
|
|
20230914,164900,2185314805,4335,4335,4335,4335,0
|
|
20230914,164800,2185314805,4335,4335,4335,4335,0
|
|
20230914,164700,2185314805,4335,4335,4335,4335,0
|
|
20230914,164600,2185314805,4335,4335,4335,4335,0
|
|
20230914,164500,2185314805,4335,4335,4335,4335,0
|
|
20230914,164400,2185314805,4335,4335,4335,4335,0
|
|
20230914,164300,2185314805,4335,4335,4335,4335,0
|
|
20230914,164200,2185314805,4335,4335,4335,4335,0
|
|
20230914,164100,2185314805,4335,4335,4335,4335,0
|
|
20230914,164000,2185314805,4335,4335,4335,4335,0
|
|
20230914,163900,2185314805,4335,4335,4335,4335,0
|
|
20230914,163800,2185314805,4335,4335,4335,4335,0
|
|
20230914,163700,2185314805,4335,4335,4335,4335,0
|
|
20230914,163600,2185314805,4335,4335,4335,4335,0
|
|
20230914,163500,2185314805,4335,4335,4335,4335,0
|
|
20230914,163400,2185314805,4335,4335,4335,4335,0
|
|
20230914,163300,2185314805,4335,4335,4335,4335,0
|
|
20230914,163200,2185314805,4335,4335,4335,4335,0
|
|
20230914,163100,2185314805,4335,4335,4335,4335,0
|
|
20230914,163000,2185314805,4335,4335,4335,4335,0
|
|
20230914,162900,2185314805,4335,4335,4335,4335,0
|
|
20230914,162800,2185314805,4335,4335,4335,4335,0
|
|
20230914,162700,2185314805,4335,4335,4335,4335,0
|
|
20230914,162600,2185314805,4335,4335,4335,4335,0
|
|
20230914,162500,2185314805,4335,4335,4335,4335,0
|
|
20230914,162400,2185314805,4335,4335,4335,4335,0
|
|
20230914,162300,2185314805,4335,4335,4335,4335,0
|
|
20230914,162200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,162100,2185314805,4335,4335,4335,4335,0
|
|
20230914,162000,2185314805,4335,4335,4335,4335,0
|
|
20230914,161900,2185314805,4335,4335,4335,4335,0
|
|
20230914,161800,2185314805,4335,4335,4335,4335,0
|
|
20230914,161700,2185314805,4335,4335,4335,4335,0
|
|
20230914,161600,2185314805,4335,4335,4335,4335,0
|
|
20230914,161500,2185314805,4335,4335,4335,4335,0
|
|
20230914,161400,2185314805,4335,4335,4335,4335,0
|
|
20230914,161300,2185314805,4335,4335,4335,4335,0
|
|
20230914,161200,2185314805,4335,4335,4335,4335,0
|
|
20230914,161100,2185314805,4335,4335,4335,4335,0
|
|
20230914,161000,2185314805,4335,4335,4335,4335,0
|
|
20230914,160900,2185314805,4335,4335,4335,4335,0
|
|
20230914,160800,2185314805,4335,4335,4335,4335,0
|
|
20230914,160700,2185314805,4335,4335,4335,4335,0
|
|
20230914,160600,2185314805,4335,4335,4335,4335,0
|
|
20230914,160500,2185314805,4335,4335,4335,4335,0
|
|
20230914,160400,2185314805,4335,4335,4335,4335,0
|
|
20230914,160300,2185314805,4335,4335,4335,4335,0
|
|
20230914,160200,2185314805,4335,4335,4335,4335,0
|
|
20230914,160100,2185314805,4335,4335,4335,4335,0
|
|
20230914,160000,2185314805,4335,4335,4335,4335,0
|
|
20230914,155900,2185314805,4335,4335,4335,4335,0
|
|
20230914,155800,2185314805,4335,4335,4335,4335,0
|
|
20230914,155700,2185314805,4335,4335,4335,4335,0
|
|
20230914,155600,2185314805,4335,4335,4335,4335,0
|
|
20230914,155500,2185314805,4335,4335,4335,4335,0
|
|
20230914,155400,2185314805,4335,4335,4335,4335,0
|
|
20230914,155300,2185314805,4335,4335,4335,4335,0
|
|
20230914,155200,2185314805,4335,4335,4335,4335,11427
|
|
20230914,155100,2185314805,4335,4335,4335,4335,0
|
|
20230914,155000,2185314805,4335,4335,4335,4335,0
|
|
20230914,154900,2185314805,4335,4335,4335,4335,0
|
|
20230914,154800,2185314805,4335,4335,4335,4335,0
|
|
20230914,154700,2185314805,4335,4335,4335,4335,0
|
|
20230914,154600,2185314805,4335,4335,4335,4335,0
|
|
20230914,154500,2185314805,4335,4335,4335,4335,0
|
|
20230914,154400,2185314805,4335,4335,4335,4335,0
|
|
20230914,154300,2185314805,4335,4335,4335,4335,0
|
|
20230914,154200,2185314805,4335,4335,4335,4335,0
|
|
20230914,154100,2185314805,4335,4335,4335,4335,0
|
|
20230914,154000,2185314805,4335,4335,4335,4335,0
|
|
20230914,153900,2185314805,4335,4335,4335,4335,0
|
|
20230914,153800,2185314805,4335,4335,4335,4335,0
|
|
20230914,153700,2185314805,4335,4335,4335,4335,0
|
|
20230914,153600,2185314805,4335,4335,4335,4335,0
|
|
20230914,153500,2185314805,4335,4335,4335,4335,0
|
|
20230914,153400,2185314805,4335,4335,4335,4335,0
|
|
20230914,153300,2185314805,4335,4335,4335,4335,0
|
|
20230914,153200,2185314805,4335,4335,4335,4335,0
|
|
20230914,153100,2185314805,4335,4335,4335,4335,0
|
|
20230914,153000,2185314805,4335,4335,4335,4335,11427
|
|
20230914,152900,2135778760,4330,4330,4330,4330,0
|
|
20230914,152800,2135778760,4330,4330,4330,4330,0
|
|
20230914,152700,2135778760,4330,4330,4330,4330,0
|
|
20230914,152600,2135778760,4330,4330,4330,4330,0
|
|
20230914,152500,2135778760,4330,4330,4330,4330,0
|
|
20230914,152400,2135778760,4330,4330,4330,4330,0
|
|
20230914,152300,2135778760,4330,4330,4330,4330,0
|
|
20230914,152200,2135778760,4330,4330,4330,4330,0
|
|
20230914,152100,2135778760,4330,4330,4330,4330,0
|
|
20230914,152000,2135778760,4330,4330,4330,4330,0
|
|
20230914,151900,2135778760,4330,4330,4330,4325,2253
|
|
20230914,151800,2126033270,4330,4330,4330,4325,737
|
|
20230914,151700,2122844215,4330,4325,4330,4325,1455
|
|
20230914,151600,2116549325,4325,4330,4330,4325,1600
|
|
20230914,151500,2109622525,4330,4330,4330,4330,4353
|
|
20230914,151400,2090774035,4330,4330,4330,4330,1166
|
|
20230914,151300,2085725255,4330,4330,4330,4330,1089
|
|
20230914,151200,2081009885,4330,4330,4335,4330,1471
|
|
20230914,151100,2074640435,4335,4335,4335,4330,630
|
|
20230914,151000,2071912475,4335,4335,4335,4335,235
|
|
20230914,150900,2070893750,4330,4330,4335,4330,1918
|
|
20230914,150800,2062588800,4330,4335,4335,4330,1588
|
|
20230914,150700,2055709715,4335,4340,4340,4335,387
|
|
20230914,150600,2054030665,4335,4335,4335,4330,835
|
|
20230914,150500,2050411035,4335,4340,4340,4330,6109
|
|
20230914,150400,2023905925,4345,4345,4345,4340,221
|
|
20230914,150300,2022946755,4345,4340,4345,4340,1037
|
|
20230914,150200,2018446165,4345,4345,4345,4345,5
|
|
20230914,150100,2018424440,4345,4345,4345,4340,82
|
|
20230914,150000,2018068420,4345,4345,4345,4345,350
|
|
20230914,145900,2016547670,4345,4345,4345,4345,20
|
|
20230914,145800,2016460770,4345,4345,4355,4345,2180
|
|
20230914,145700,2006988650,4345,4345,4345,4345,150
|
|
20230914,145600,2006336900,4345,4345,4345,4345,0
|
|
20230914,145500,2006336900,4345,4350,4350,4345,190
|
|
20230914,145400,2005510410,4350,4350,4355,4350,51
|
|
20230914,145300,2005288555,4345,4345,4345,4345,109
|
|
20230914,145200,2004814950,4345,4355,4355,4345,123
|
|
20230914,145100,2004280345,4355,4355,4355,4355,0
|
|
20230914,145000,2004280345,4355,4355,4355,4355,42
|
|
20230914,144900,2004097435,4355,4355,4355,4355,7
|
|
20230914,144800,2004066950,4350,4350,4350,4350,3
|
|
20230914,144700,2004053900,4360,4360,4360,4360,0
|
|
20230914,144600,2004053900,4360,4360,4360,4360,5
|
|
20230914,144500,2004032100,4350,4350,4350,4350,19
|
|
20230914,144400,2003949450,4350,4350,4350,4350,190
|
|
20230914,144300,2003122950,4350,4355,4355,4350,1995
|
|
20230914,144200,1994444375,4360,4360,4360,4360,0
|
|
20230914,144100,1994444375,4360,4360,4360,4360,1
|
|
20230914,144000,1994440015,4360,4360,4360,4360,0
|
|
20230914,143900,1994440015,4360,4360,4360,4360,0
|
|
20230914,143800,1994440015,4360,4360,4360,4360,17
|
|
20230914,143700,1994365895,4365,4365,4365,4365,1
|
|
20230914,143600,1994361530,4360,4360,4360,4360,12
|
|
20230914,143500,1994309210,4365,4370,4370,4365,32
|
|
20230914,143400,1994169505,4375,4375,4375,4375,0
|
|
20230914,143300,1994169505,4375,4380,4380,4375,1053
|
|
20230914,143200,1989557405,4385,4385,4385,4385,154
|
|
20230914,143100,1988882115,4385,4385,4385,4385,510
|
|
20230914,143000,1986645765,4385,4380,4385,4380,456
|
|
20230914,142900,1984646290,4380,4370,4380,4370,524
|
|
20230914,142800,1982355230,4370,4350,4370,4345,928
|
|
20230914,142700,1978318595,4350,4350,4350,4350,32
|
|
20230914,142600,1978179395,4345,4345,4345,4345,0
|
|
20230914,142500,1978179395,4345,4350,4350,4345,995
|
|
20230914,142400,1973852370,4345,4345,4345,4345,102
|
|
20230914,142300,1973409180,4350,4350,4350,4345,503
|
|
20230914,142200,1971223630,4345,4345,4345,4345,1086
|
|
20230914,142100,1966504960,4355,4350,4355,4350,88
|
|
20230914,142000,1966122155,4350,4350,4350,4350,1
|
|
20230914,141900,1966117805,4350,4345,4350,4345,601
|
|
20230914,141800,1963506455,4350,4350,4350,4350,116
|
|
20230914,141700,1963001855,4355,4355,4355,4355,1
|
|
20230914,141600,1962997500,4350,4350,4350,4350,0
|
|
20230914,141500,1962997500,4350,4350,4350,4350,0
|
|
20230914,141400,1962997500,4350,4350,4350,4350,21
|
|
20230914,141300,1962906150,4350,4350,4350,4350,0
|
|
20230914,141200,1962906150,4350,4350,4350,4350,152
|
|
20230914,141100,1962244950,4350,4350,4350,4350,20
|
|
20230914,141000,1962157950,4350,4350,4350,4350,285
|
|
20230914,140900,1960918200,4365,4365,4365,4365,2
|
|
20230914,140800,1960909470,4365,4365,4365,4345,206
|
|
20230914,140700,1960014280,4365,4345,4365,4345,70
|
|
20230914,140600,1959709130,4345,4345,4345,4345,60
|
|
20230914,140500,1959448430,4340,4340,4340,4340,0
|
|
20230914,140400,1959448430,4340,4345,4345,4340,542
|
|
20230914,140300,1957094130,4345,4350,4350,4345,30
|
|
20230914,140200,1956963765,4350,4370,4370,4350,101
|
|
20230914,140100,1956524395,4355,4370,4370,4355,632
|
|
20230914,140000,1953772020,4360,4370,4370,4360,12
|
|
20230914,135900,1953719680,4370,4370,4370,4370,6
|
|
20230914,135800,1953693460,4370,4370,4370,4370,3
|
|
20230914,135700,1953680350,4370,4370,4370,4370,1
|
|
20230914,135600,1953675980,4350,4350,4350,4350,3478
|
|
20230914,135500,1938546680,4345,4345,4345,4345,320
|
|
20230914,135400,1937156280,4345,4345,4345,4345,21
|
|
20230914,135300,1937065035,4350,4350,4350,4345,178
|
|
20230914,135200,1936290935,4350,4350,4350,4350,116
|
|
20230914,135100,1935786335,4350,4350,4350,4350,0
|
|
20230914,135000,1935786335,4350,4340,4350,4335,59
|
|
20230914,134900,1935530190,4340,4350,4350,4335,448
|
|
20230914,134800,1933587880,4335,4340,4340,4335,1000
|
|
20230914,134700,1929252835,4350,4350,4350,4335,1616
|
|
20230914,134600,1922242930,4350,4345,4350,4345,214
|
|
20230914,134500,1921313030,4350,4350,4350,4345,784
|
|
20230914,134400,1917906450,4350,4350,4365,4350,1298
|
|
20230914,134300,1912259985,4370,4370,4370,4370,0
|
|
20230914,134200,1912259985,4370,4370,4370,4370,30
|
|
20230914,134100,1912128885,4375,4375,4375,4375,0
|
|
20230914,134000,1912128885,4375,4375,4375,4375,0
|
|
20230914,133900,1912128885,4375,4370,4375,4370,462
|
|
20230914,133800,1910108795,4350,4350,4370,4350,867
|
|
20230914,133700,1906332765,4355,4355,4355,4355,434
|
|
20230914,133600,1904442695,4355,4355,4355,4355,42
|
|
20230914,133500,1904259785,4370,4370,4370,4370,397
|
|
20230914,133400,1902524895,4370,4355,4370,4355,215
|
|
20230914,133300,1901587025,4370,4370,4370,4370,0
|
|
20230914,133200,1901587025,4370,4370,4370,4355,8
|
|
20230914,133100,1901552110,4375,4355,4375,4350,103
|
|
20230914,133000,1901103935,4350,4350,4350,4350,2
|
|
20230914,132900,1901095235,4375,4375,4375,4375,0
|
|
20230914,132800,1901095235,4375,4375,4375,4375,12
|
|
20230914,132700,1901042735,4350,4350,4350,4350,0
|
|
20230914,132600,1901042735,4350,4375,4375,4350,3
|
|
20230914,132500,1901029660,4375,4370,4375,4370,32
|
|
20230914,132400,1900889775,4365,4350,4365,4350,88
|
|
20230914,132300,1900505700,4350,4365,4365,4350,23
|
|
20230914,132200,1900405320,4365,4365,4365,4365,7
|
|
20230914,132100,1900374765,4365,4365,4365,4365,0
|
|
20230914,132000,1900374765,4365,4350,4365,4350,4
|
|
20230914,131900,1900357335,4365,4365,4365,4365,0
|
|
20230914,131800,1900357335,4365,4360,4365,4355,36
|
|
20230914,131700,1900200530,4355,4355,4355,4355,97
|
|
20230914,131600,1899778095,4365,4350,4365,4350,54
|
|
20230914,131500,1899543165,4345,4365,4365,4345,1480
|
|
20230914,131400,1893094465,4370,4370,4370,4365,7
|
|
20230914,131300,1893063885,4370,4365,4370,4365,20
|
|
20230914,131200,1892976565,4370,4370,4375,4365,1057
|
|
20230914,131100,1888360960,4380,4380,4380,4380,0
|
|
20230914,131000,1888360960,4380,4380,4380,4370,81
|
|
20230914,130900,1888006200,4380,4375,4380,4375,301
|
|
20230914,130800,1886687970,4380,4370,4380,4370,64
|
|
20230914,130700,1886408270,4370,4375,4375,4370,761
|
|
20230914,130600,1883082695,4380,4380,4380,4380,2
|
|
20230914,130500,1883073935,4365,4365,4365,4365,100
|
|
20230914,130400,1882637435,4365,4365,4365,4365,2
|
|
20230914,130300,1882628705,4360,4370,4375,4360,1493
|
|
20230914,130200,1876106340,4370,4370,4380,4370,125
|
|
20230914,130100,1875560020,4375,4375,4375,4375,0
|
|
20230914,130000,1875560020,4375,4375,4375,4370,150
|
|
20230914,125900,1874903780,4380,4380,4380,4370,16
|
|
20230914,125800,1874833710,4380,4375,4385,4365,1800
|
|
20230914,125700,1866972665,4385,4385,4385,4385,0
|
|
20230914,125600,1866972665,4385,4375,4385,4375,4
|
|
20230914,125500,1866955145,4370,4385,4385,4370,708
|
|
20230914,125400,1863850785,4385,4375,4385,4370,504
|
|
20230914,125300,1861647275,4370,4375,4375,4370,500
|
|
20230914,125200,1859461365,4390,4375,4390,4375,35
|
|
20230914,125100,1859308210,4375,4375,4375,4375,4
|
|
20230914,125000,1859290710,4375,4375,4375,4375,3
|
|
20230914,124900,1859277585,4370,4370,4375,4370,1006
|
|
20230914,124800,1854881360,4375,4380,4380,4370,442
|
|
20230914,124700,1852947570,4380,4385,4385,4380,25
|
|
20230914,124600,1852838045,4390,4380,4390,4375,426
|
|
20230914,124500,1850974045,4390,4390,4390,4390,0
|
|
20230914,124400,1850974045,4390,4380,4390,4375,394
|
|
20230914,124300,1849250155,4385,4390,4390,4385,13
|
|
20230914,124200,1849193140,4395,4385,4395,4380,38
|
|
20230914,124100,1849026660,4375,4385,4385,4375,2158
|
|
20230914,124000,1839578685,4380,4395,4395,4380,46
|
|
20230914,123900,1839377175,4395,4395,4395,4395,0
|
|
20230914,123800,1839377175,4395,4395,4395,4395,2
|
|
20230914,123700,1839368385,4395,4395,4395,4395,0
|
|
20230914,123600,1839368385,4395,4380,4395,4375,52
|
|
20230914,123500,1839140840,4375,4375,4375,4375,1
|
|
20230914,123400,1839136465,4400,4400,4400,4400,3
|
|
20230914,123300,1839123265,4375,4380,4380,4375,433
|
|
20230914,123200,1837228115,4395,4400,4400,4395,302
|
|
20230914,123100,1835899325,4400,4400,4400,4400,6
|
|
20230914,123000,1835872925,4400,4400,4400,4380,253
|
|
20230914,122900,1834761725,4400,4400,4400,4400,200
|
|
20230914,122800,1833881725,4405,4405,4405,4405,2
|
|
20230914,122700,1833872915,4380,4380,4380,4380,1
|
|
20230914,122600,1833868535,4405,4380,4405,4380,5
|
|
20230914,122500,1833846585,4405,4405,4405,4405,0
|
|
20230914,122400,1833846585,4405,4405,4405,4405,2
|
|
20230914,122300,1833837775,4405,4405,4405,4405,300
|
|
20230914,122200,1832516275,4380,4400,4405,4380,2077
|
|
20230914,122100,1823412590,4400,4405,4405,4400,2
|
|
20230914,122000,1823403785,4405,4405,4405,4405,2
|
|
20230914,121900,1823394975,4400,4400,4400,4400,81
|
|
20230914,121800,1823038575,4400,4400,4400,4400,5
|
|
20230914,121700,1823016575,4400,4405,4405,4400,5
|
|
20230914,121600,1822994565,4405,4385,4405,4385,12
|
|
20230914,121500,1822941905,4385,4385,4385,4385,1493
|
|
20230914,121400,1816395100,4385,4385,4400,4385,16
|
|
20230914,121300,1816324910,4385,4395,4395,4385,35
|
|
20230914,121200,1816171325,4400,4410,4410,4400,1646
|
|
20230914,121100,1808928885,4410,4410,4410,4410,0
|
|
20230914,121000,1808928885,4410,4410,4410,4410,2
|
|
20230914,120900,1808920065,4415,4415,4415,4415,1
|
|
20230914,120800,1808915650,4410,4415,4420,4410,354
|
|
20230914,120700,1807352930,4415,4420,4420,4415,35
|
|
20230914,120600,1807198380,4400,4400,4420,4400,1587
|
|
20230914,120500,1800201340,4400,4405,4405,4400,1041
|
|
20230914,120400,1795618675,4420,4420,4420,4420,2
|
|
20230914,120300,1795609835,4395,4415,4415,4395,2082
|
|
20230914,120200,1786436405,4420,4420,4420,4420,12
|
|
20230914,120100,1786383365,4415,4410,4415,4410,581
|
|
20230914,120000,1783820755,4410,4415,4415,4410,120
|
|
20230914,115900,1783291455,4415,4415,4415,4410,548
|
|
20230914,115800,1780872060,4410,4370,4410,4370,2449
|
|
20230914,115700,1770130455,4355,4355,4355,4355,825
|
|
20230914,115600,1766537580,4360,4360,4360,4360,116
|
|
20230914,115500,1766031820,4370,4370,4370,4370,2
|
|
20230914,115400,1766023080,4360,4370,4370,4360,25
|
|
20230914,115300,1765913840,4370,4370,4370,4360,110
|
|
20230914,115200,1765433230,4370,4375,4375,4370,255
|
|
20230914,115100,1764317620,4375,4365,4375,4365,1389
|
|
20230914,115000,1758242960,4365,4365,4365,4365,12
|
|
20230914,114900,1758190580,4365,4365,4365,4365,5
|
|
20230914,114800,1758168755,4365,4365,4365,4365,118
|
|
20230914,114700,1757653685,4365,4365,4365,4365,150
|
|
20230914,114600,1756998935,4365,4355,4365,4355,169
|
|
20230914,114500,1756262920,4355,4355,4355,4355,6
|
|
20230914,114400,1756236790,4355,4355,4355,4355,2
|
|
20230914,114300,1756228080,4355,4355,4355,4355,0
|
|
20230914,114200,1756228080,4355,4345,4355,4345,67
|
|
20230914,114100,1755936675,4345,4350,4350,4345,240
|
|
20230914,114000,1754893375,4355,4365,4365,4355,334
|
|
20230914,113900,1753438785,4365,4365,4365,4365,0
|
|
20230914,113800,1753438785,4365,4365,4365,4365,93
|
|
20230914,113700,1753032840,4365,4365,4365,4365,0
|
|
20230914,113600,1753032840,4365,4365,4365,4365,8
|
|
20230914,113500,1752997920,4370,4365,4370,4365,74
|
|
20230914,113400,1752674805,4355,4365,4365,4355,43
|
|
20230914,113300,1752487520,4365,4360,4365,4360,213
|
|
20230914,113200,1751558835,4360,4365,4365,4360,382
|
|
20230914,113100,1749893295,4365,4365,4365,4365,40
|
|
20230914,113000,1749718695,4370,4370,4370,4370,2
|
|
20230914,112900,1749709955,4355,4375,4375,4355,45
|
|
20230914,112800,1749513380,4375,4375,4375,4375,31
|
|
20230914,112700,1749377755,4375,4375,4375,4375,1
|
|
20230914,112600,1749373380,4380,4380,4380,4380,2
|
|
20230914,112500,1749364620,4345,4355,4355,4345,500
|
|
20230914,112400,1747189920,4380,4370,4380,4370,12
|
|
20230914,112300,1747137460,4380,4355,4380,4355,1025
|
|
20230914,112200,1742673440,4350,4375,4375,4350,761
|
|
20230914,112100,1739360795,4360,4365,4365,4360,45
|
|
20230914,112000,1739164545,4375,4375,4375,4375,22
|
|
20230914,111900,1739068295,4380,4375,4380,4375,464
|
|
20230914,111800,1737037340,4375,4375,4375,4360,195
|
|
20230914,111700,1736186560,4360,4375,4375,4360,12
|
|
20230914,111600,1736134090,4375,4375,4375,4375,2
|
|
20230914,111500,1736125340,4370,4370,4370,4370,118
|
|
20230914,111400,1735609680,4375,4375,4375,4375,3
|
|
20230914,111300,1735596555,4380,4380,4380,4380,1
|
|
20230914,111200,1735592175,4375,4365,4380,4355,426
|
|
20230914,111100,1733734310,4380,4370,4380,4370,3
|
|
20230914,111000,1733721190,4380,4380,4380,4380,3
|
|
20230914,110900,1733708050,4360,4360,4365,4360,414
|
|
20230914,110800,1731903000,4385,4380,4385,4380,122
|
|
20230914,110700,1731368530,4360,4360,4360,4360,0
|
|
20230914,110600,1731368530,4360,4360,4360,4360,898
|
|
20230914,110500,1727453250,4360,4360,4360,4360,6487
|
|
20230914,110400,1699169930,4365,4360,4365,4360,52
|
|
20230914,110300,1698943100,4360,4360,4365,4360,735
|
|
20230914,110200,1695738450,4360,4365,4365,4360,2498
|
|
20230914,110100,1684844680,4365,4365,4365,4365,300
|
|
20230914,110000,1683535180,4365,4365,4380,4365,223
|
|
20230914,105900,1682561755,4365,4365,4365,4365,1
|
|
20230914,105800,1682557390,4370,4365,4370,4365,164
|
|
20230914,105700,1681841415,4370,4375,4375,4365,66
|
|
20230914,105600,1681552820,4380,4375,4380,4375,40
|
|
20230914,105500,1681377685,4385,4385,4385,4385,94
|
|
20230914,105400,1680965495,4385,4375,4385,4365,733
|
|
20230914,105300,1677759605,4375,4375,4375,4375,5
|
|
20230914,105200,1677737730,4375,4385,4385,4375,4
|
|
20230914,105100,1677720210,4385,4385,4385,4385,0
|
|
20230914,105000,1677720210,4385,4360,4385,4360,118
|
|
20230914,104900,1677205330,4360,4355,4360,4355,550
|
|
20230914,104800,1674810075,4355,4360,4360,4355,447
|
|
20230914,104700,1672861905,4360,4360,4360,4360,261
|
|
20230914,104600,1671723945,4380,4360,4380,4360,2111
|
|
20230914,104500,1662519945,4360,4390,4390,4360,1972
|
|
20230914,104400,1653905130,4390,4390,4390,4390,2
|
|
20230914,104300,1653896350,4390,4390,4390,4390,0
|
|
20230914,104200,1653896350,4390,4365,4390,4365,163
|
|
20230914,104100,1653184805,4400,4400,4400,4400,3
|
|
20230914,104000,1653171605,4400,4370,4400,4370,94
|
|
20230914,103900,1652760740,4370,4375,4375,4365,1941
|
|
20230914,103800,1644280040,4370,4395,4395,4370,2118
|
|
20230914,103700,1635020360,4395,4395,4395,4395,162
|
|
20230914,103600,1634308370,4395,4395,4395,4395,964
|
|
20230914,103500,1630071590,4395,4395,4395,4395,0
|
|
20230914,103400,1630071590,4395,4375,4395,4370,1644
|
|
20230914,103300,1622880235,4375,4380,4380,4375,651
|
|
20230914,103200,1620032060,4380,4390,4390,4375,773
|
|
20230914,103100,1616646940,4405,4400,4405,4390,131
|
|
20230914,103000,1616071735,4405,4390,4410,4390,31
|
|
20230914,102900,1615935590,4380,4380,4380,4380,1242
|
|
20230914,102800,1610495630,4380,4380,4380,4375,2066
|
|
20230914,102700,1601447335,4385,4390,4390,4385,346
|
|
20230914,102600,1599929875,4390,4390,4390,4390,611
|
|
20230914,102500,1597247585,4390,4390,4390,4390,5
|
|
20230914,102400,1597225635,4390,4405,4405,4390,267
|
|
20230914,102300,1596052380,4415,4400,4415,4400,466
|
|
20230914,102200,1594001140,4415,4400,4415,4400,42
|
|
20230914,102100,1593816310,4400,4395,4400,4395,684
|
|
20230914,102000,1590806940,4395,4400,4400,4395,2724
|
|
20230914,101900,1578825595,4400,4400,4400,4400,1201
|
|
20230914,101800,1573541195,4415,4405,4415,4405,1575
|
|
20230914,101700,1566603265,4405,4405,4405,4405,291
|
|
20230914,101600,1565321410,4415,4405,4415,4405,1012
|
|
20230914,101500,1560857930,4405,4410,4410,4405,759
|
|
20230914,101400,1557511250,4415,4405,4415,4405,805
|
|
20230914,101300,1553960245,4405,4405,4405,4405,15
|
|
20230914,101200,1553894170,4420,4405,4420,4405,1267
|
|
20230914,101100,1548308000,4405,4410,4410,4405,121
|
|
20230914,101000,1547774990,4410,4410,4410,4410,8
|
|
20230914,100900,1547739710,4410,4410,4410,4405,151
|
|
20230914,100800,1547074300,4410,4410,4410,4410,52
|
|
20230914,100700,1546844980,4420,4405,4420,4405,1010
|
|
20230914,100600,1542395780,4410,4405,4420,4405,412
|
|
20230914,100500,1540580590,4405,4405,4405,4400,4090
|
|
20230914,100400,1522572040,4405,4405,4420,4405,194
|
|
20230914,100300,1521717440,4405,4405,4405,4400,147
|
|
20230914,100200,1521070405,4400,4405,4425,4400,1118
|
|
20230914,100100,1516145600,4405,4415,4415,4405,3219
|
|
20230914,100000,1501946200,4420,4415,4435,4415,469
|
|
20230914,095900,1499874485,4415,4415,4415,4415,203
|
|
20230914,095800,1498978240,4415,4435,4440,4415,527
|
|
20230914,095700,1496639240,4415,4425,4430,4415,1203
|
|
20230914,095600,1491311095,4430,4420,4430,4415,305
|
|
20230914,095500,1489960570,4415,4415,4415,4415,63
|
|
20230914,095400,1489682425,4415,4440,4440,4410,1934
|
|
20230914,095300,1481150810,4440,4420,4440,4410,396
|
|
20230914,095200,1479404000,4435,4420,4435,4420,931
|
|
20230914,095100,1475288950,4420,4405,4420,4405,66
|
|
20230914,095000,1474997245,4405,4425,4435,4405,3379
|
|
20230914,094900,1460070475,4440,4435,4440,4420,1168
|
|
20230914,094800,1454893735,4435,4435,4435,4435,2
|
|
20230914,094700,1454884865,4420,4435,4435,4420,253
|
|
20230914,094600,1453766500,4435,4420,4435,4420,1678
|
|
20230914,094500,1446333345,4420,4405,4420,4405,398
|
|
20230914,094400,1444577780,4410,4420,4420,4405,340
|
|
20230914,094300,1443078395,4420,4405,4420,4400,829
|
|
20230914,094200,1439429445,4405,4405,4420,4400,414
|
|
20230914,094100,1437607575,4405,4420,4425,4405,1526
|
|
20230914,094000,1430877255,4420,4405,4420,4405,84
|
|
20230914,093900,1430506860,4405,4405,4420,4405,656
|
|
20230914,093800,1427617165,4425,4415,4425,4400,367
|
|
20230914,093700,1425999145,4410,4440,4445,4400,1417
|
|
20230914,093600,1419748790,4445,4445,4445,4335,9553
|
|
20230914,093500,1377729515,4445,4455,4455,4440,2620
|
|
20230914,093400,1366072330,4455,4460,4470,4455,7439
|
|
20230914,093300,1332880510,4455,4435,4455,4435,1027
|
|
20230914,093200,1328309225,4435,4430,4440,4425,2136
|
|
20230914,093100,1318838155,4430,4445,4455,4425,9122
|
|
20230914,093000,1278370085,4445,4395,4455,4390,8351
|
|
20230914,092900,1241379660,4395,4385,4395,4375,1805
|
|
20230914,092800,1233456195,4375,4370,4385,4370,2458
|
|
20230914,092700,1222696830,4370,4375,4375,4345,872
|
|
20230914,092600,1218886875,4375,4335,4375,4335,632
|
|
20230914,092500,1216138330,4330,4340,4345,4330,381
|
|
20230914,092400,1214484625,4340,4340,4340,4330,2360
|
|
20230914,092300,1204262700,4340,4345,4360,4340,1562
|
|
20230914,092200,1197475500,4345,4340,4360,4340,235
|
|
20230914,092100,1196455575,4340,4360,4360,4340,868
|
|
20230914,092000,1192688315,4365,4340,4365,4330,1499
|
|
20230914,091900,1186189660,4340,4355,4360,4340,3692
|
|
20230914,091800,1170136600,4340,4355,4355,4340,577
|
|
20230914,091700,1167626570,4355,4340,4355,4340,1625
|
|
20230914,091600,1160561170,4335,4365,4365,4335,3355
|
|
20230914,091500,1145966065,4385,4385,4385,4355,667
|
|
20230914,091400,1143059535,4345,4320,4395,4320,5007
|
|
20230914,091300,1121341495,4310,4330,4335,4310,11215
|
|
20230914,091200,1072919590,4325,4365,4370,4325,13415
|
|
20230914,091100,1014534405,4370,4365,4375,4365,6847
|
|
20230914,091000,984615615,4370,4440,4440,4370,40318
|
|
20230914,090900,806688130,4440,4445,4445,4440,2377
|
|
20230914,090800,796131700,4440,4450,4450,4435,1966
|
|
20230914,090700,787405640,4450,4430,4450,4430,4200
|
|
20230914,090600,768789340,4430,4430,4435,4430,9643
|
|
20230914,090500,726056515,4430,4440,4440,4430,6006
|
|
20230914,090400,699424975,4440,4440,4450,4430,21148
|
|
20230914,090300,605535785,4440,4450,4455,4440,32680
|
|
20230914,090200,460159745,4450,4460,4470,4450,14336
|
|
20230914,090100,396247915,4465,4465,4480,4460,18825
|
|
20230914,090000,312064990,4475,4480,4495,4455,69740
|