594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,185000,3244510510,9720,9720,9720,9720,0
|
|
20230912,184900,3244510510,9720,9720,9720,9720,0
|
|
20230912,184800,3244510510,9720,9720,9720,9720,0
|
|
20230912,184700,3244510510,9720,9720,9720,9720,0
|
|
20230912,184600,3244510510,9720,9720,9720,9720,0
|
|
20230912,184500,3244510510,9720,9720,9720,9720,0
|
|
20230912,184400,3244510510,9720,9720,9720,9720,0
|
|
20230912,184300,3244510510,9720,9720,9720,9720,0
|
|
20230912,184200,3244510510,9720,9720,9720,9720,0
|
|
20230912,184100,3244510510,9720,9720,9720,9720,0
|
|
20230912,184000,3244510510,9720,9720,9720,9720,0
|
|
20230912,183900,3244510510,9720,9720,9720,9720,0
|
|
20230912,183800,3244510510,9720,9720,9720,9720,0
|
|
20230912,183700,3244510510,9720,9720,9720,9720,0
|
|
20230912,183600,3244510510,9720,9720,9720,9720,0
|
|
20230912,183500,3244510510,9720,9720,9720,9720,0
|
|
20230912,183400,3244510510,9720,9720,9720,9720,0
|
|
20230912,183300,3244510510,9720,9720,9720,9720,0
|
|
20230912,183200,3244510510,9720,9720,9720,9720,0
|
|
20230912,183100,3244510510,9720,9720,9720,9720,0
|
|
20230912,183000,3244510510,9720,9720,9720,9720,0
|
|
20230912,182900,3244510510,9720,9720,9720,9720,0
|
|
20230912,182800,3244510510,9720,9720,9720,9720,0
|
|
20230912,182700,3244510510,9720,9720,9720,9720,0
|
|
20230912,182600,3244510510,9720,9720,9720,9720,0
|
|
20230912,182500,3244510510,9720,9720,9720,9720,0
|
|
20230912,182400,3244510510,9720,9720,9720,9720,0
|
|
20230912,182300,3244510510,9720,9720,9720,9720,0
|
|
20230912,182200,3244510510,9720,9720,9720,9720,0
|
|
20230912,182100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,182000,3244510510,9720,9720,9720,9720,0
|
|
20230912,181900,3244510510,9720,9720,9720,9720,0
|
|
20230912,181800,3244510510,9720,9720,9720,9720,0
|
|
20230912,181700,3244510510,9720,9720,9720,9720,0
|
|
20230912,181600,3244510510,9720,9720,9720,9720,0
|
|
20230912,181500,3244510510,9720,9720,9720,9720,0
|
|
20230912,181400,3244510510,9720,9720,9720,9720,0
|
|
20230912,181300,3244510510,9720,9720,9720,9720,0
|
|
20230912,181200,3244510510,9720,9720,9720,9720,0
|
|
20230912,181100,3244510510,9720,9720,9720,9720,0
|
|
20230912,181000,3244510510,9720,9720,9720,9720,0
|
|
20230912,180900,3244510510,9720,9720,9720,9720,0
|
|
20230912,180800,3244510510,9720,9720,9720,9720,0
|
|
20230912,180700,3244510510,9720,9720,9720,9720,0
|
|
20230912,180600,3244510510,9720,9720,9720,9720,0
|
|
20230912,180500,3244510510,9720,9720,9720,9720,0
|
|
20230912,180400,3244510510,9720,9720,9720,9720,0
|
|
20230912,180300,3244510510,9720,9720,9720,9720,0
|
|
20230912,180200,3244510510,9720,9720,9720,9720,0
|
|
20230912,180100,3244510510,9720,9720,9720,9720,0
|
|
20230912,180000,3244510510,9720,9720,9720,9720,0
|
|
20230912,175900,3244510510,9720,9720,9720,9720,0
|
|
20230912,175800,3244510510,9720,9720,9720,9720,0
|
|
20230912,175700,3244510510,9720,9720,9720,9720,0
|
|
20230912,175600,3244510510,9720,9720,9720,9720,0
|
|
20230912,175500,3244510510,9720,9720,9720,9720,0
|
|
20230912,175400,3244510510,9720,9720,9720,9720,0
|
|
20230912,175300,3244510510,9720,9720,9720,9720,0
|
|
20230912,175200,3244510510,9720,9720,9720,9720,0
|
|
20230912,175100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,175000,3244510510,9720,9720,9720,9720,0
|
|
20230912,174900,3244510510,9720,9720,9720,9720,0
|
|
20230912,174800,3244510510,9720,9720,9720,9720,0
|
|
20230912,174700,3244510510,9720,9720,9720,9720,0
|
|
20230912,174600,3244510510,9720,9720,9720,9720,0
|
|
20230912,174500,3244510510,9720,9720,9720,9720,0
|
|
20230912,174400,3244510510,9720,9720,9720,9720,0
|
|
20230912,174300,3244510510,9720,9720,9720,9720,0
|
|
20230912,174200,3244510510,9720,9720,9720,9720,0
|
|
20230912,174100,3244510510,9720,9720,9720,9720,0
|
|
20230912,174000,3244510510,9720,9720,9720,9720,0
|
|
20230912,173900,3244510510,9720,9720,9720,9720,0
|
|
20230912,173800,3244510510,9720,9720,9720,9720,0
|
|
20230912,173700,3244510510,9720,9720,9720,9720,0
|
|
20230912,173600,3244510510,9720,9720,9720,9720,0
|
|
20230912,173500,3244510510,9720,9720,9720,9720,0
|
|
20230912,173400,3244510510,9720,9720,9720,9720,0
|
|
20230912,173300,3244510510,9720,9720,9720,9720,0
|
|
20230912,173200,3244510510,9720,9720,9720,9720,0
|
|
20230912,173100,3244510510,9720,9720,9720,9720,0
|
|
20230912,173000,3244510510,9720,9720,9720,9720,0
|
|
20230912,172900,3244510510,9720,9720,9720,9720,0
|
|
20230912,172800,3244510510,9720,9720,9720,9720,0
|
|
20230912,172700,3244510510,9720,9720,9720,9720,0
|
|
20230912,172600,3244510510,9720,9720,9720,9720,0
|
|
20230912,172500,3244510510,9720,9720,9720,9720,0
|
|
20230912,172400,3244510510,9720,9720,9720,9720,0
|
|
20230912,172300,3244510510,9720,9720,9720,9720,0
|
|
20230912,172200,3244510510,9720,9720,9720,9720,0
|
|
20230912,172100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,172000,3244510510,9720,9720,9720,9720,0
|
|
20230912,171900,3244510510,9720,9720,9720,9720,0
|
|
20230912,171800,3244510510,9720,9720,9720,9720,0
|
|
20230912,171700,3244510510,9720,9720,9720,9720,0
|
|
20230912,171600,3244510510,9720,9720,9720,9720,0
|
|
20230912,171500,3244510510,9720,9720,9720,9720,0
|
|
20230912,171400,3244510510,9720,9720,9720,9720,0
|
|
20230912,171300,3244510510,9720,9720,9720,9720,0
|
|
20230912,171200,3244510510,9720,9720,9720,9720,0
|
|
20230912,171100,3244510510,9720,9720,9720,9720,0
|
|
20230912,171000,3244510510,9720,9720,9720,9720,0
|
|
20230912,170900,3244510510,9720,9720,9720,9720,0
|
|
20230912,170800,3244510510,9720,9720,9720,9720,0
|
|
20230912,170700,3244510510,9720,9720,9720,9720,0
|
|
20230912,170600,3244510510,9720,9720,9720,9720,0
|
|
20230912,170500,3244510510,9720,9720,9720,9720,0
|
|
20230912,170400,3244510510,9720,9720,9720,9720,0
|
|
20230912,170300,3244510510,9720,9720,9720,9720,0
|
|
20230912,170200,3244510510,9720,9720,9720,9720,0
|
|
20230912,170100,3244510510,9720,9720,9720,9720,0
|
|
20230912,170000,3244510510,9720,9720,9720,9720,0
|
|
20230912,165900,3244510510,9720,9720,9720,9720,0
|
|
20230912,165800,3244510510,9720,9720,9720,9720,0
|
|
20230912,165700,3244510510,9720,9720,9720,9720,0
|
|
20230912,165600,3244510510,9720,9720,9720,9720,0
|
|
20230912,165500,3244510510,9720,9720,9720,9720,0
|
|
20230912,165400,3244510510,9720,9720,9720,9720,0
|
|
20230912,165300,3244510510,9720,9720,9720,9720,0
|
|
20230912,165200,3244510510,9720,9720,9720,9720,0
|
|
20230912,165100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,165000,3244510510,9720,9720,9720,9720,0
|
|
20230912,164900,3244510510,9720,9720,9720,9720,0
|
|
20230912,164800,3244510510,9720,9720,9720,9720,0
|
|
20230912,164700,3244510510,9720,9720,9720,9720,0
|
|
20230912,164600,3244510510,9720,9720,9720,9720,0
|
|
20230912,164500,3244510510,9720,9720,9720,9720,0
|
|
20230912,164400,3244510510,9720,9720,9720,9720,0
|
|
20230912,164300,3244510510,9720,9720,9720,9720,0
|
|
20230912,164200,3244510510,9720,9720,9720,9720,0
|
|
20230912,164100,3244510510,9720,9720,9720,9720,0
|
|
20230912,164000,3244510510,9720,9720,9720,9720,0
|
|
20230912,163900,3244510510,9720,9720,9720,9720,0
|
|
20230912,163800,3244510510,9720,9720,9720,9720,0
|
|
20230912,163700,3244510510,9720,9720,9720,9720,0
|
|
20230912,163600,3244510510,9720,9720,9720,9720,0
|
|
20230912,163500,3244510510,9720,9720,9720,9720,0
|
|
20230912,163400,3244510510,9720,9720,9720,9720,0
|
|
20230912,163300,3244510510,9720,9720,9720,9720,0
|
|
20230912,163200,3244510510,9720,9720,9720,9720,0
|
|
20230912,163100,3244510510,9720,9720,9720,9720,0
|
|
20230912,163000,3244510510,9720,9720,9720,9720,0
|
|
20230912,162900,3244510510,9720,9720,9720,9720,0
|
|
20230912,162800,3244510510,9720,9720,9720,9720,0
|
|
20230912,162700,3244510510,9720,9720,9720,9720,0
|
|
20230912,162600,3244510510,9720,9720,9720,9720,0
|
|
20230912,162500,3244510510,9720,9720,9720,9720,0
|
|
20230912,162400,3244510510,9720,9720,9720,9720,0
|
|
20230912,162300,3244510510,9720,9720,9720,9720,0
|
|
20230912,162200,3244510510,9720,9720,9720,9720,0
|
|
20230912,162100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,162000,3244510510,9720,9720,9720,9720,0
|
|
20230912,161900,3244510510,9720,9720,9720,9720,0
|
|
20230912,161800,3244510510,9720,9720,9720,9720,0
|
|
20230912,161700,3244510510,9720,9720,9720,9720,0
|
|
20230912,161600,3244510510,9720,9720,9720,9720,0
|
|
20230912,161500,3244510510,9720,9720,9720,9720,0
|
|
20230912,161400,3244510510,9720,9720,9720,9720,0
|
|
20230912,161300,3244510510,9720,9720,9720,9720,0
|
|
20230912,161200,3244510510,9720,9720,9720,9720,0
|
|
20230912,161100,3244510510,9720,9720,9720,9720,0
|
|
20230912,161000,3244510510,9720,9720,9720,9720,0
|
|
20230912,160900,3244510510,9720,9720,9720,9720,0
|
|
20230912,160800,3244510510,9720,9720,9720,9720,0
|
|
20230912,160700,3244510510,9720,9720,9720,9720,0
|
|
20230912,160600,3244510510,9720,9720,9720,9720,0
|
|
20230912,160500,3244510510,9720,9720,9720,9720,0
|
|
20230912,160400,3244510510,9720,9720,9720,9720,0
|
|
20230912,160300,3244510510,9720,9720,9720,9720,0
|
|
20230912,160200,3244510510,9720,9720,9720,9720,0
|
|
20230912,160100,3244510510,9720,9720,9720,9720,0
|
|
20230912,160000,3244510510,9720,9720,9720,9720,0
|
|
20230912,155900,3244510510,9720,9720,9720,9720,0
|
|
20230912,155800,3244510510,9720,9720,9720,9720,0
|
|
20230912,155700,3244510510,9720,9720,9720,9720,0
|
|
20230912,155600,3244510510,9720,9720,9720,9720,0
|
|
20230912,155500,3244510510,9720,9720,9720,9720,0
|
|
20230912,155400,3244510510,9720,9720,9720,9720,0
|
|
20230912,155300,3244510510,9720,9720,9720,9720,0
|
|
20230912,155200,3244510510,9720,9720,9720,9720,0
|
|
20230912,155100,3244510510,9720,9720,9720,9720,7268
|
|
20230912,155000,3244510510,9720,9720,9720,9720,0
|
|
20230912,154900,3244510510,9720,9720,9720,9720,0
|
|
20230912,154800,3244510510,9720,9720,9720,9720,0
|
|
20230912,154700,3244510510,9720,9720,9720,9720,0
|
|
20230912,154600,3244510510,9720,9720,9720,9720,0
|
|
20230912,154500,3244510510,9720,9720,9720,9720,0
|
|
20230912,154400,3244510510,9720,9720,9720,9720,0
|
|
20230912,154300,3244510510,9720,9720,9720,9720,0
|
|
20230912,154200,3244510510,9720,9720,9720,9720,0
|
|
20230912,154100,3244510510,9720,9720,9720,9720,0
|
|
20230912,154000,3244510510,9720,9720,9720,9720,0
|
|
20230912,153900,3244510510,9720,9720,9720,9720,0
|
|
20230912,153800,3244510510,9720,9720,9720,9720,0
|
|
20230912,153700,3244510510,9720,9720,9720,9720,0
|
|
20230912,153600,3244510510,9720,9720,9720,9720,0
|
|
20230912,153500,3244510510,9720,9720,9720,9720,0
|
|
20230912,153400,3244510510,9720,9720,9720,9720,0
|
|
20230912,153300,3244510510,9720,9720,9720,9720,0
|
|
20230912,153200,3244510510,9720,9720,9720,9720,0
|
|
20230912,153100,3244510510,9720,9720,9720,9720,0
|
|
20230912,153000,3244510510,9720,9720,9720,9720,7268
|
|
20230912,152900,3173865550,9720,9720,9720,9720,0
|
|
20230912,152800,3173865550,9720,9720,9720,9720,0
|
|
20230912,152700,3173865550,9720,9720,9720,9720,0
|
|
20230912,152600,3173865550,9720,9720,9720,9720,0
|
|
20230912,152500,3173865550,9720,9720,9720,9720,0
|
|
20230912,152400,3173865550,9720,9720,9720,9720,0
|
|
20230912,152300,3173865550,9720,9720,9720,9720,0
|
|
20230912,152200,3173865550,9720,9720,9720,9720,0
|
|
20230912,152100,3173865550,9720,9720,9720,9720,0
|
|
20230912,152000,3173865550,9720,9720,9720,9720,0
|
|
20230912,151900,3173865550,9720,9720,9720,9710,3053
|
|
20230912,151800,3144199000,9720,9710,9730,9710,2657
|
|
20230912,151700,3118373100,9720,9720,9720,9710,3420
|
|
20230912,151600,3085142120,9730,9750,9750,9730,827
|
|
20230912,151500,3077092340,9750,9770,9770,9750,513
|
|
20230912,151400,3072081730,9780,9790,9790,9780,376
|
|
20230912,151300,3068402820,9780,9790,9790,9780,70
|
|
20230912,151200,3067717610,9790,9750,9790,9750,978
|
|
20230912,151100,3058162630,9750,9760,9770,9750,190
|
|
20230912,151000,3056308640,9760,9740,9770,9740,209
|
|
20230912,150900,3054269700,9750,9740,9750,9740,203
|
|
20230912,150800,3052290650,9730,9740,9750,9730,209
|
|
20230912,150700,3050255090,9740,9750,9750,9740,97
|
|
20230912,150600,3049310250,9750,9750,9750,9750,223
|
|
20230912,150500,3047136000,9750,9730,9750,9730,192
|
|
20230912,150400,3045267690,9730,9730,9730,9730,589
|
|
20230912,150300,3039536720,9730,9740,9740,9730,548
|
|
20230912,150200,3034199250,9740,9750,9760,9740,989
|
|
20230912,150100,3024559340,9750,9770,9770,9750,2259
|
|
20230912,150000,3002511970,9760,9780,9780,9760,492
|
|
20230912,145900,2997709330,9760,9780,9790,9760,538
|
|
20230912,145800,2992455420,9790,9790,9790,9780,81
|
|
20230912,145700,2991662500,9780,9800,9810,9780,1054
|
|
20230912,145600,2981346520,9800,9790,9810,9790,605
|
|
20230912,145500,2975422450,9800,9800,9810,9800,1302
|
|
20230912,145400,2962661340,9800,9820,9820,9800,262
|
|
20230912,145300,2960090320,9810,9820,9820,9810,66
|
|
20230912,145200,2959442620,9810,9800,9820,9790,335
|
|
20230912,145100,2956157560,9810,9790,9810,9780,1405
|
|
20230912,145000,2942389660,9780,9770,9790,9760,746
|
|
20230912,144900,2935089180,9780,9780,9780,9780,240
|
|
20230912,144800,2932741980,9750,9780,9790,9750,857
|
|
20230912,144700,2924373990,9780,9780,9780,9770,239
|
|
20230912,144600,2922038080,9780,9770,9780,9770,516
|
|
20230912,144500,2916996670,9770,9770,9770,9770,61
|
|
20230912,144400,2916400700,9770,9770,9770,9760,126
|
|
20230912,144300,2915169880,9760,9770,9770,9760,146
|
|
20230912,144200,2913743470,9770,9760,9770,9760,254
|
|
20230912,144100,2911262640,9760,9760,9760,9750,344
|
|
20230912,144000,2907906200,9760,9760,9770,9760,379
|
|
20230912,143900,2904206580,9750,9760,9760,9750,89
|
|
20230912,143800,2903338050,9760,9750,9760,9750,847
|
|
20230912,143700,2895079570,9750,9760,9760,9740,362
|
|
20230912,143600,2891551120,9750,9760,9760,9750,166
|
|
20230912,143500,2889931460,9760,9750,9760,9730,427
|
|
20230912,143400,2885769880,9740,9750,9750,9730,188
|
|
20230912,143300,2883939530,9740,9750,9750,9730,502
|
|
20230912,143200,2879050020,9740,9730,9750,9730,76
|
|
20230912,143100,2878309340,9730,9750,9750,9730,1471
|
|
20230912,143000,2863981450,9750,9760,9760,9750,86
|
|
20230912,142900,2863142580,9760,9760,9760,9740,1021
|
|
20230912,142800,2853193810,9760,9750,9760,9750,59
|
|
20230912,142700,2852617980,9750,9760,9760,9750,130
|
|
20230912,142600,2851349190,9750,9760,9760,9750,237
|
|
20230912,142500,2849038080,9750,9750,9770,9740,564
|
|
20230912,142400,2843538680,9750,9750,9750,9740,68
|
|
20230912,142300,2842875810,9750,9740,9750,9740,102
|
|
20230912,142200,2841881600,9730,9740,9750,9730,363
|
|
20230912,142100,2838348820,9740,9750,9750,9740,100
|
|
20230912,142000,2837374150,9750,9750,9750,9750,83
|
|
20230912,141900,2836564900,9750,9750,9750,9730,161
|
|
20230912,141800,2834997190,9730,9770,9770,9730,247
|
|
20230912,141700,2832591130,9770,9750,9770,9750,154
|
|
20230912,141600,2831089390,9730,9770,9770,9730,195
|
|
20230912,141500,2829187530,9770,9770,9790,9770,411
|
|
20230912,141400,2825166470,9750,9770,9770,9750,123
|
|
20230912,141300,2823966240,9740,9760,9770,9740,1053
|
|
20230912,141200,2813699800,9780,9770,9780,9770,154
|
|
20230912,141100,2812194920,9770,9780,9780,9740,401
|
|
20230912,141000,2808281170,9780,9790,9790,9770,1077
|
|
20230912,140900,2797756800,9790,9790,9790,9790,103
|
|
20230912,140800,2796748430,9780,9790,9800,9780,91
|
|
20230912,140700,2795857330,9790,9790,9800,9780,105
|
|
20230912,140600,2794829450,9770,9760,9770,9760,1038
|
|
20230912,140500,2784688560,9750,9740,9750,9740,63
|
|
20230912,140400,2784074450,9750,9740,9760,9740,260
|
|
20230912,140300,2781539440,9740,9720,9740,9720,747
|
|
20230912,140200,2774271290,9730,9720,9730,9710,516
|
|
20230912,140100,2769255330,9720,9730,9740,9720,1213
|
|
20230912,140000,2757457690,9730,9750,9750,9720,4045
|
|
20230912,135900,2718100940,9750,9740,9760,9730,2117
|
|
20230912,135800,2697473530,9740,9780,9780,9740,1116
|
|
20230912,135700,2686585320,9790,9780,9790,9770,282
|
|
20230912,135600,2683829570,9790,9800,9800,9780,118
|
|
20230912,135500,2682673370,9800,9790,9800,9770,91
|
|
20230912,135400,2681782800,9820,9820,9830,9790,658
|
|
20230912,135300,2675327410,9820,9860,9860,9800,755
|
|
20230912,135200,2667922150,9850,9850,9860,9840,676
|
|
20230912,135100,2661263510,9850,9850,9850,9840,78
|
|
20230912,135000,2660495290,9850,9830,9850,9830,61
|
|
20230912,134900,2659894460,9830,9820,9840,9820,90
|
|
20230912,134800,2659009540,9840,9840,9840,9830,180
|
|
20230912,134700,2657239190,9830,9830,9840,9820,147
|
|
20230912,134600,2655794530,9820,9880,9880,9820,2146
|
|
20230912,134500,2634653720,9870,9860,9880,9850,511
|
|
20230912,134400,2629611980,9850,9840,9860,9840,453
|
|
20230912,134300,2625153210,9840,9850,9850,9830,311
|
|
20230912,134200,2622095260,9840,9850,9860,9840,208
|
|
20230912,134100,2620047060,9850,9830,9860,9820,906
|
|
20230912,134000,2611131130,9830,9820,9830,9810,117
|
|
20230912,133900,2609981920,9820,9820,9820,9800,430
|
|
20230912,133800,2605762130,9830,9810,9830,9810,483
|
|
20230912,133700,2601020450,9810,9820,9820,9800,429
|
|
20230912,133600,2596814230,9820,9810,9820,9810,46
|
|
20230912,133500,2596362830,9810,9810,9820,9810,265
|
|
20230912,133400,2593761250,9800,9820,9820,9790,258
|
|
20230912,133300,2591230330,9810,9810,9810,9780,148
|
|
20230912,133200,2589779470,9810,9810,9820,9810,435
|
|
20230912,133100,2585511580,9810,9800,9810,9790,1031
|
|
20230912,133000,2575404180,9800,9800,9810,9790,106
|
|
20230912,132900,2574365250,9800,9800,9810,9790,284
|
|
20230912,132800,2571579980,9800,9780,9820,9780,1702
|
|
20230912,132700,2554910250,9770,9780,9780,9770,77
|
|
20230912,132600,2554157210,9750,9740,9780,9740,516
|
|
20230912,132500,2549117380,9740,9750,9750,9740,185
|
|
20230912,132400,2547314510,9730,9730,9730,9730,100
|
|
20230912,132300,2546341510,9710,9710,9710,9710,1000
|
|
20230912,132200,2536631510,9710,9720,9720,9710,2397
|
|
20230912,132100,2513347490,9730,9730,9730,9730,199
|
|
20230912,132000,2511411220,9720,9720,9720,9720,205
|
|
20230912,131900,2509418620,9730,9730,9730,9730,0
|
|
20230912,131800,2509418620,9730,9730,9730,9720,15
|
|
20230912,131700,2509272730,9730,9730,9730,9730,11
|
|
20230912,131600,2509165700,9750,9720,9750,9720,124
|
|
20230912,131500,2507960300,9720,9730,9730,9720,305
|
|
20230912,131400,2504992970,9730,9730,9730,9730,189
|
|
20230912,131300,2503154000,9720,9720,9720,9720,100
|
|
20230912,131200,2502182000,9730,9730,9730,9730,225
|
|
20230912,131100,2499992750,9720,9720,9720,9720,0
|
|
20230912,131000,2499992750,9720,9740,9740,9720,151
|
|
20230912,130900,2498525010,9720,9740,9740,9720,502
|
|
20230912,130800,2493640830,9730,9740,9740,9730,4
|
|
20230912,130700,2493601890,9740,9740,9740,9740,28
|
|
20230912,130600,2493329170,9750,9760,9760,9750,291
|
|
20230912,130500,2490490820,9760,9760,9760,9760,544
|
|
20230912,130400,2485181380,9760,9760,9760,9760,11
|
|
20230912,130300,2485074020,9760,9760,9760,9760,1
|
|
20230912,130200,2485064260,9760,9770,9770,9760,295
|
|
20230912,130100,2482182120,9760,9760,9760,9760,112
|
|
20230912,130000,2481089000,9760,9760,9760,9760,142
|
|
20230912,125900,2479703080,9750,9750,9760,9750,247
|
|
20230912,125800,2477294630,9750,9750,9750,9750,251
|
|
20230912,125700,2474847380,9750,9760,9770,9750,154
|
|
20230912,125600,2473344330,9750,9730,9760,9730,53
|
|
20230912,125500,2472827120,9740,9740,9740,9740,99
|
|
20230912,125400,2471862860,9740,9740,9740,9740,10
|
|
20230912,125300,2471765460,9720,9760,9760,9720,559
|
|
20230912,125200,2466321690,9760,9730,9760,9730,80
|
|
20230912,125100,2465540920,9730,9740,9740,9730,578
|
|
20230912,125000,2459916960,9740,9740,9740,9740,100
|
|
20230912,124900,2458942960,9740,9740,9740,9740,28
|
|
20230912,124800,2458670240,9730,9740,9740,9730,225
|
|
20230912,124700,2456480970,9730,9730,9730,9730,0
|
|
20230912,124600,2456480970,9730,9740,9740,9730,524
|
|
20230912,124500,2451382400,9730,9760,9760,9730,226
|
|
20230912,124400,2449176670,9760,9760,9760,9760,80
|
|
20230912,124300,2448395870,9760,9760,9760,9760,1
|
|
20230912,124200,2448386110,9720,9760,9760,9720,35
|
|
20230912,124100,2448045110,9740,9750,9760,9740,312
|
|
20230912,124000,2445005030,9740,9740,9740,9740,800
|
|
20230912,123900,2437213030,9730,9730,9730,9730,144
|
|
20230912,123800,2435811910,9710,9700,9730,9700,447
|
|
20230912,123700,2431465280,9730,9730,9730,9730,20
|
|
20230912,123600,2431270680,9730,9730,9730,9730,162
|
|
20230912,123500,2429694420,9670,9670,9670,9670,96
|
|
20230912,123400,2428766100,9670,9680,9680,9670,527
|
|
20230912,123300,2423667040,9680,9730,9730,9680,400
|
|
20230912,123200,2419790040,9680,9710,9710,9680,550
|
|
20230912,123100,2414460790,9680,9730,9740,9680,3038
|
|
20230912,123000,2384993930,9720,9720,9720,9720,27
|
|
20230912,122900,2384731490,9700,9700,9720,9700,145
|
|
20230912,122800,2383324950,9700,9700,9700,9700,365
|
|
20230912,122700,2379784450,9700,9700,9700,9700,2
|
|
20230912,122600,2379765050,9710,9710,9710,9710,0
|
|
20230912,122500,2379765050,9710,9730,9730,9710,17
|
|
20230912,122400,2379599660,9730,9730,9730,9730,307
|
|
20230912,122300,2376612550,9730,9680,9730,9680,1232
|
|
20230912,122200,2364675350,9690,9700,9700,9690,3141
|
|
20230912,122100,2334231300,9700,9710,9720,9700,311
|
|
20230912,122000,2331211960,9710,9710,9710,9710,1
|
|
20230912,121900,2331202250,9710,9710,9710,9710,36
|
|
20230912,121800,2330852690,9710,9710,9710,9710,500
|
|
20230912,121700,2325997690,9720,9720,9720,9720,2
|
|
20230912,121600,2325978250,9710,9710,9710,9710,500
|
|
20230912,121500,2321123250,9710,9710,9710,9710,0
|
|
20230912,121400,2321123250,9710,9710,9710,9710,0
|
|
20230912,121300,2321123250,9710,9710,9710,9710,104
|
|
20230912,121200,2320113410,9700,9710,9710,9700,393
|
|
20230912,121100,2316300900,9710,9710,9710,9710,362
|
|
20230912,121000,2312785880,9710,9710,9710,9710,378
|
|
20230912,120900,2309115500,9710,9740,9740,9700,3498
|
|
20230912,120800,2275160900,9730,9730,9730,9730,402
|
|
20230912,120700,2271249440,9740,9740,9740,9740,24
|
|
20230912,120600,2271015680,9730,9740,9740,9730,200
|
|
20230912,120500,2269067910,9730,9730,9730,9730,0
|
|
20230912,120400,2269067910,9730,9740,9740,9730,110
|
|
20230912,120300,2267997600,9730,9740,9740,9730,425
|
|
20230912,120200,2263858120,9740,9740,9740,9740,1
|
|
20230912,120100,2263848380,9740,9730,9740,9730,275
|
|
20230912,120000,2261170780,9730,9740,9740,9720,808
|
|
20230912,115900,2253309590,9740,9740,9740,9740,102
|
|
20230912,115800,2252316110,9740,9740,9740,9740,151
|
|
20230912,115700,2250845370,9740,9740,9760,9740,223
|
|
20230912,115600,2248671290,9740,9770,9770,9740,33
|
|
20230912,115500,2248349700,9770,9770,9780,9770,177
|
|
20230912,115400,2246619910,9780,9780,9780,9780,544
|
|
20230912,115300,2241299590,9780,9750,9780,9750,626
|
|
20230912,115200,2235191800,9750,9740,9750,9710,1146
|
|
20230912,115100,2224053390,9740,9740,9740,9740,0
|
|
20230912,115000,2224053390,9740,9740,9740,9740,105
|
|
20230912,114900,2223030690,9740,9740,9740,9740,0
|
|
20230912,114800,2223030690,9740,9740,9740,9740,199
|
|
20230912,114700,2221092430,9720,9720,9720,9720,800
|
|
20230912,114600,2213316430,9720,9730,9730,9720,111
|
|
20230912,114500,2212237500,9740,9730,9740,9720,294
|
|
20230912,114400,2209376480,9740,9720,9740,9710,319
|
|
20230912,114300,2206270490,9740,9750,9750,9730,45
|
|
20230912,114200,2205832270,9750,9750,9750,9730,495
|
|
20230912,114100,2201013570,9740,9740,9740,9740,178
|
|
20230912,114000,2199279850,9730,9720,9730,9710,440
|
|
20230912,113900,2195000810,9720,9730,9730,9710,701
|
|
20230912,113800,2188193350,9730,9720,9730,9720,297
|
|
20230912,113700,2185306450,9720,9740,9740,9720,127
|
|
20230912,113600,2184070790,9740,9750,9750,9740,232
|
|
20230912,113500,2181810850,9750,9750,9750,9750,0
|
|
20230912,113400,2181810850,9750,9730,9750,9700,1806
|
|
20230912,113300,2164266350,9720,9720,9720,9720,2
|
|
20230912,113200,2164246910,9750,9750,9750,9750,1
|
|
20230912,113100,2164237160,9720,9720,9720,9720,202
|
|
20230912,113000,2162273720,9720,9750,9750,9720,352
|
|
20230912,112900,2158849830,9740,9760,9760,9740,535
|
|
20230912,112800,2153634160,9760,9760,9760,9760,2000
|
|
20230912,112700,2134114160,9760,9780,9780,9760,370
|
|
20230912,112600,2130496630,9800,9810,9810,9800,7
|
|
20230912,112500,2130427980,9810,9810,9810,9810,6
|
|
20230912,112400,2130369120,9810,9810,9810,9810,1
|
|
20230912,112300,2130359310,9800,9790,9800,9790,45
|
|
20230912,112200,2129918330,9780,9780,9780,9780,14
|
|
20230912,112100,2129781410,9760,9790,9790,9760,279
|
|
20230912,112000,2127057000,9790,9800,9800,9790,291
|
|
20230912,111900,2124205440,9790,9760,9790,9760,21
|
|
20230912,111800,2124000150,9760,9760,9760,9760,0
|
|
20230912,111700,2124000150,9760,9760,9760,9760,2
|
|
20230912,111600,2123980630,9770,9770,9770,9740,485
|
|
20230912,111500,2119243680,9800,9820,9820,9800,815
|
|
20230912,111400,2111256060,9830,9840,9890,9830,2580
|
|
20230912,111300,2085795830,9870,9770,9870,9770,3905
|
|
20230912,111200,2047376170,9700,9750,9760,9700,1017
|
|
20230912,111100,2037496020,9770,9770,9770,9770,10
|
|
20230912,111000,2037398320,9750,9740,9750,9740,225
|
|
20230912,110900,2035206810,9740,9800,9800,9700,1713
|
|
20230912,110800,2018502210,9810,9810,9820,9810,396
|
|
20230912,110700,2014617280,9810,9800,9810,9800,266
|
|
20230912,110600,2012008410,9800,9800,9800,9720,103
|
|
20230912,110500,2011003730,9800,9780,9800,9780,37
|
|
20230912,110400,2010641330,9780,9780,9790,9700,1303
|
|
20230912,110300,1997950660,9770,9770,9780,9760,325
|
|
20230912,110200,1994775250,9770,9760,9770,9760,101
|
|
20230912,110100,1993789480,9760,9760,9760,9760,63
|
|
20230912,110000,1993174600,9770,9770,9770,9770,129
|
|
20230912,105900,1991914270,9750,9710,9760,9710,277
|
|
20230912,105800,1989213870,9750,9750,9760,9750,962
|
|
20230912,105700,1979827920,9690,9750,9750,9670,2264
|
|
20230912,105600,1957905990,9750,9750,9750,9750,0
|
|
20230912,105500,1957905990,9750,9730,9750,9720,220
|
|
20230912,105400,1955763640,9720,9750,9750,9720,166
|
|
20230912,105300,1954145470,9710,9700,9720,9700,2870
|
|
20230912,105200,1926292570,9700,9750,9750,9700,1325
|
|
20230912,105100,1913425120,9750,9770,9770,9750,551
|
|
20230912,105000,1908049870,9780,9780,9780,9780,112
|
|
20230912,104900,1906954510,9790,9790,9790,9790,1
|
|
20230912,104800,1906944720,9790,9790,9790,9790,20
|
|
20230912,104700,1906748920,9790,9790,9790,9790,6
|
|
20230912,104600,1906690180,9790,9780,9790,9770,724
|
|
20230912,104500,1899615060,9790,9790,9790,9780,31
|
|
20230912,104400,1899311580,9790,9790,9790,9790,0
|
|
20230912,104300,1899311580,9790,9800,9830,9790,121
|
|
20230912,104200,1898124750,9780,9760,9780,9760,1039
|
|
20230912,104100,1887975770,9750,9750,9750,9750,200
|
|
20230912,104000,1886025770,9700,9700,9700,9700,0
|
|
20230912,103900,1886025770,9700,9700,9700,9700,298
|
|
20230912,103800,1883135170,9700,9720,9720,9700,1051
|
|
20230912,103700,1872934160,9720,9730,9730,9720,118
|
|
20230912,103600,1871786290,9750,9750,9750,9750,85
|
|
20230912,103500,1870957540,9750,9750,9750,9750,51
|
|
20230912,103400,1870460290,9720,9750,9750,9720,161
|
|
20230912,103300,1868894140,9750,9750,9750,9750,62
|
|
20230912,103200,1868289640,9750,9770,9770,9750,5
|
|
20230912,103100,1868240870,9770,9720,9770,9680,1569
|
|
20230912,103000,1852996400,9730,9720,9730,9720,122
|
|
20230912,102900,1851809540,9730,9730,9730,9730,62
|
|
20230912,102800,1851206280,9730,9720,9730,9700,1231
|
|
20230912,102700,1839257310,9730,9730,9730,9730,243
|
|
20230912,102600,1836892920,9730,9740,9740,9730,342
|
|
20230912,102500,1833562030,9760,9770,9770,9760,2
|
|
20230912,102400,1833542500,9740,9750,9750,9740,501
|
|
20230912,102300,1828657760,9750,9750,9750,9750,0
|
|
20230912,102200,1828657760,9750,9750,9770,9750,427
|
|
20230912,102100,1824494490,9750,9770,9770,9740,702
|
|
20230912,102000,1817651070,9760,9760,9770,9750,727
|
|
20230912,101900,1810556080,9770,9770,9770,9770,106
|
|
20230912,101800,1809520460,9820,9770,9820,9760,1553
|
|
20230912,101700,1794349450,9770,9780,9780,9770,1371
|
|
20230912,101600,1780954610,9800,9800,9800,9770,1107
|
|
20230912,101500,1770119610,9800,9810,9810,9790,926
|
|
20230912,101400,1761045820,9800,9860,9860,9800,1255
|
|
20230912,101300,1748690390,9870,9870,9880,9870,667
|
|
20230912,101200,1742104230,9870,9870,9870,9860,1404
|
|
20230912,101100,1728248430,9870,9860,9870,9860,297
|
|
20230912,101000,1725317950,9870,9880,9880,9870,887
|
|
20230912,100900,1716562590,9870,9870,9880,9870,323
|
|
20230912,100800,1713373850,9860,9870,9870,9840,1428
|
|
20230912,100700,1699298020,9870,9840,9880,9830,1803
|
|
20230912,100600,1681528470,9850,9850,9860,9850,305
|
|
20230912,100500,1678524140,9840,9830,9840,9830,636
|
|
20230912,100400,1672268890,9830,9830,9830,9830,220
|
|
20230912,100300,1670106290,9800,9800,9800,9790,721
|
|
20230912,100200,1663041090,9800,9830,9830,9800,1923
|
|
20230912,100100,1644179340,9830,9850,9850,9830,286
|
|
20230912,100000,1641365710,9850,9880,9880,9850,970
|
|
20230912,095900,1631804800,9890,9900,9900,9880,657
|
|
20230912,095800,1625307950,9900,9890,9900,9880,130
|
|
20230912,095700,1624022050,9880,9840,9880,9840,726
|
|
20230912,095600,1616851270,9840,9870,9870,9840,217
|
|
20230912,095500,1614709990,9830,9840,9880,9820,569
|
|
20230912,095400,1609107820,9870,9880,9880,9870,449
|
|
20230912,095300,1604675790,9880,9870,9900,9820,1693
|
|
20230912,095200,1587954470,9810,9880,9890,9810,3807
|
|
20230912,095100,1550444770,9910,9900,9920,9880,914
|
|
20230912,095000,1541394520,9920,9910,9920,9890,1554
|
|
20230912,094900,1525984890,9920,9850,9920,9850,4139
|
|
20230912,094800,1484954930,9840,9840,9850,9830,789
|
|
20230912,094700,1477185160,9840,9830,9840,9820,250
|
|
20230912,094600,1474727350,9820,9820,9840,9820,114
|
|
20230912,094500,1473605900,9820,9830,9840,9820,692
|
|
20230912,094400,1466804120,9820,9780,9820,9760,1915
|
|
20230912,094300,1448025020,9760,9750,9760,9750,100
|
|
20230912,094200,1447049910,9770,9750,9790,9740,1574
|
|
20230912,094100,1431689500,9790,9750,9790,9750,179
|
|
20230912,094000,1429943850,9740,9800,9800,9740,128
|
|
20230912,093900,1428692040,9790,9790,9800,9740,898
|
|
20230912,093800,1419908430,9800,9780,9800,9780,107
|
|
20230912,093700,1418861810,9800,9790,9800,9780,471
|
|
20230912,093600,1414250140,9790,9790,9790,9790,130
|
|
20230912,093500,1412977440,9790,9800,9830,9790,3893
|
|
20230912,093400,1374761330,9800,9690,9800,9680,4322
|
|
20230912,093300,1332709440,9690,9680,9710,9680,948
|
|
20230912,093200,1323522850,9720,9690,9720,9670,3349
|
|
20230912,093100,1291099090,9690,9700,9720,9690,2700
|
|
20230912,093000,1264913740,9700,9690,9710,9690,762
|
|
20230912,092900,1257527870,9680,9690,9720,9680,1045
|
|
20230912,092800,1247409160,9690,9720,9730,9690,1820
|
|
20230912,092700,1229739090,9720,9710,9720,9700,1209
|
|
20230912,092600,1218000920,9710,9710,9740,9700,1052
|
|
20230912,092500,1207782040,9720,9700,9740,9700,329
|
|
20230912,092400,1204587510,9700,9700,9740,9700,1912
|
|
20230912,092300,1186027750,9700,9720,9720,9700,1663
|
|
20230912,092200,1169881200,9720,9760,9760,9700,1752
|
|
20230912,092100,1152845780,9760,9740,9760,9730,1350
|
|
20230912,092000,1139700910,9760,9750,9770,9750,1175
|
|
20230912,091900,1128235390,9780,9790,9790,9730,1067
|
|
20230912,091800,1117826280,9790,9750,9790,9730,1480
|
|
20230912,091700,1103393520,9790,9750,9790,9750,582
|
|
20230912,091600,1097708160,9780,9730,9780,9720,1635
|
|
20230912,091500,1081800830,9730,9750,9800,9700,1789
|
|
20230912,091400,1064382020,9800,9860,9860,9740,2532
|
|
20230912,091300,1039595460,9830,9720,9870,9700,5575
|
|
20230912,091200,985115110,9690,9680,9730,9670,805
|
|
20230912,091100,977318290,9680,9700,9740,9670,2987
|
|
20230912,091000,948355670,9700,9660,9720,9660,6089
|
|
20230912,090900,889346110,9670,9710,9720,9670,6437
|
|
20230912,090800,826983510,9710,9720,9750,9710,1153
|
|
20230912,090700,815769500,9750,9780,9780,9700,4388
|
|
20230912,090600,773076220,9780,9790,9790,9730,1467
|
|
20230912,090500,758762040,9790,9730,9810,9700,3146
|
|
20230912,090400,728138270,9740,9800,9840,9720,2454
|
|
20230912,090300,704121110,9800,9720,9860,9720,4401
|
|
20230912,090200,660943400,9710,9850,9850,9570,20186
|
|
20230912,090100,465373590,9850,9990,9990,9850,13211
|
|
20230912,090000,334317180,10000,10030,10040,9990,32450
|