621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,191700,2297857595,3215,3215,3215,3215,0
|
|
20230907,191600,2297857595,3215,3215,3215,3215,0
|
|
20230907,191500,2297857595,3215,3215,3215,3215,0
|
|
20230907,191400,2297857595,3215,3215,3215,3215,0
|
|
20230907,191300,2297857595,3215,3215,3215,3215,0
|
|
20230907,191200,2297857595,3215,3215,3215,3215,0
|
|
20230907,191100,2297857595,3215,3215,3215,3215,0
|
|
20230907,191000,2297857595,3215,3215,3215,3215,0
|
|
20230907,190900,2297857595,3215,3215,3215,3215,0
|
|
20230907,190800,2297857595,3215,3215,3215,3215,0
|
|
20230907,190700,2297857595,3215,3215,3215,3215,0
|
|
20230907,190600,2297857595,3215,3215,3215,3215,0
|
|
20230907,190500,2297857595,3215,3215,3215,3215,0
|
|
20230907,190400,2297857595,3215,3215,3215,3215,0
|
|
20230907,190300,2297857595,3215,3215,3215,3215,0
|
|
20230907,190200,2297857595,3215,3215,3215,3215,0
|
|
20230907,190100,2297857595,3215,3215,3215,3215,0
|
|
20230907,190000,2297857595,3215,3215,3215,3215,0
|
|
20230907,185900,2297857595,3215,3215,3215,3215,0
|
|
20230907,185800,2297857595,3215,3215,3215,3215,0
|
|
20230907,185700,2297857595,3215,3215,3215,3215,0
|
|
20230907,185600,2297857595,3215,3215,3215,3215,0
|
|
20230907,185500,2297857595,3215,3215,3215,3215,0
|
|
20230907,185400,2297857595,3215,3215,3215,3215,0
|
|
20230907,185300,2297857595,3215,3215,3215,3215,0
|
|
20230907,185200,2297857595,3215,3215,3215,3215,0
|
|
20230907,185100,2297857595,3215,3215,3215,3215,0
|
|
20230907,185000,2297857595,3215,3215,3215,3215,0
|
|
20230907,184900,2297857595,3215,3215,3215,3215,0
|
|
20230907,184800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,184700,2297857595,3215,3215,3215,3215,0
|
|
20230907,184600,2297857595,3215,3215,3215,3215,0
|
|
20230907,184500,2297857595,3215,3215,3215,3215,0
|
|
20230907,184400,2297857595,3215,3215,3215,3215,0
|
|
20230907,184300,2297857595,3215,3215,3215,3215,0
|
|
20230907,184200,2297857595,3215,3215,3215,3215,0
|
|
20230907,184100,2297857595,3215,3215,3215,3215,0
|
|
20230907,184000,2297857595,3215,3215,3215,3215,0
|
|
20230907,183900,2297857595,3215,3215,3215,3215,0
|
|
20230907,183800,2297857595,3215,3215,3215,3215,0
|
|
20230907,183700,2297857595,3215,3215,3215,3215,0
|
|
20230907,183600,2297857595,3215,3215,3215,3215,0
|
|
20230907,183500,2297857595,3215,3215,3215,3215,0
|
|
20230907,183400,2297857595,3215,3215,3215,3215,0
|
|
20230907,183300,2297857595,3215,3215,3215,3215,0
|
|
20230907,183200,2297857595,3215,3215,3215,3215,0
|
|
20230907,183100,2297857595,3215,3215,3215,3215,0
|
|
20230907,183000,2297857595,3215,3215,3215,3215,0
|
|
20230907,182900,2297857595,3215,3215,3215,3215,0
|
|
20230907,182800,2297857595,3215,3215,3215,3215,0
|
|
20230907,182700,2297857595,3215,3215,3215,3215,0
|
|
20230907,182600,2297857595,3215,3215,3215,3215,0
|
|
20230907,182500,2297857595,3215,3215,3215,3215,0
|
|
20230907,182400,2297857595,3215,3215,3215,3215,0
|
|
20230907,182300,2297857595,3215,3215,3215,3215,0
|
|
20230907,182200,2297857595,3215,3215,3215,3215,0
|
|
20230907,182100,2297857595,3215,3215,3215,3215,0
|
|
20230907,182000,2297857595,3215,3215,3215,3215,0
|
|
20230907,181900,2297857595,3215,3215,3215,3215,0
|
|
20230907,181800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,181700,2297857595,3215,3215,3215,3215,0
|
|
20230907,181600,2297857595,3215,3215,3215,3215,0
|
|
20230907,181500,2297857595,3215,3215,3215,3215,0
|
|
20230907,181400,2297857595,3215,3215,3215,3215,0
|
|
20230907,181300,2297857595,3215,3215,3215,3215,0
|
|
20230907,181200,2297857595,3215,3215,3215,3215,0
|
|
20230907,181100,2297857595,3215,3215,3215,3215,0
|
|
20230907,181000,2297857595,3215,3215,3215,3215,0
|
|
20230907,180900,2297857595,3215,3215,3215,3215,0
|
|
20230907,180800,2297857595,3215,3215,3215,3215,0
|
|
20230907,180700,2297857595,3215,3215,3215,3215,0
|
|
20230907,180600,2297857595,3215,3215,3215,3215,0
|
|
20230907,180500,2297857595,3215,3215,3215,3215,0
|
|
20230907,180400,2297857595,3215,3215,3215,3215,0
|
|
20230907,180300,2297857595,3215,3215,3215,3215,0
|
|
20230907,180200,2297857595,3215,3215,3215,3215,0
|
|
20230907,180100,2297857595,3215,3215,3215,3215,0
|
|
20230907,180000,2297857595,3215,3215,3215,3215,0
|
|
20230907,175900,2297857595,3215,3215,3215,3215,0
|
|
20230907,175800,2297857595,3215,3215,3215,3215,0
|
|
20230907,175700,2297857595,3215,3215,3215,3215,0
|
|
20230907,175600,2297857595,3215,3215,3215,3215,0
|
|
20230907,175500,2297857595,3215,3215,3215,3215,0
|
|
20230907,175400,2297857595,3215,3215,3215,3215,0
|
|
20230907,175300,2297857595,3215,3215,3215,3215,0
|
|
20230907,175200,2297857595,3215,3215,3215,3215,0
|
|
20230907,175100,2297857595,3215,3215,3215,3215,0
|
|
20230907,175000,2297857595,3215,3215,3215,3215,0
|
|
20230907,174900,2297857595,3215,3215,3215,3215,0
|
|
20230907,174800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,174700,2297857595,3215,3215,3215,3215,0
|
|
20230907,174600,2297857595,3215,3215,3215,3215,0
|
|
20230907,174500,2297857595,3215,3215,3215,3215,0
|
|
20230907,174400,2297857595,3215,3215,3215,3215,0
|
|
20230907,174300,2297857595,3215,3215,3215,3215,0
|
|
20230907,174200,2297857595,3215,3215,3215,3215,0
|
|
20230907,174100,2297857595,3215,3215,3215,3215,0
|
|
20230907,174000,2297857595,3215,3215,3215,3215,0
|
|
20230907,173900,2297857595,3215,3215,3215,3215,0
|
|
20230907,173800,2297857595,3215,3215,3215,3215,0
|
|
20230907,173700,2297857595,3215,3215,3215,3215,0
|
|
20230907,173600,2297857595,3215,3215,3215,3215,0
|
|
20230907,173500,2297857595,3215,3215,3215,3215,0
|
|
20230907,173400,2297857595,3215,3215,3215,3215,0
|
|
20230907,173300,2297857595,3215,3215,3215,3215,0
|
|
20230907,173200,2297857595,3215,3215,3215,3215,0
|
|
20230907,173100,2297857595,3215,3215,3215,3215,0
|
|
20230907,173000,2297857595,3215,3215,3215,3215,0
|
|
20230907,172900,2297857595,3215,3215,3215,3215,0
|
|
20230907,172800,2297857595,3215,3215,3215,3215,0
|
|
20230907,172700,2297857595,3215,3215,3215,3215,0
|
|
20230907,172600,2297857595,3215,3215,3215,3215,0
|
|
20230907,172500,2297857595,3215,3215,3215,3215,0
|
|
20230907,172400,2297857595,3215,3215,3215,3215,0
|
|
20230907,172300,2297857595,3215,3215,3215,3215,0
|
|
20230907,172200,2297857595,3215,3215,3215,3215,0
|
|
20230907,172100,2297857595,3215,3215,3215,3215,0
|
|
20230907,172000,2297857595,3215,3215,3215,3215,0
|
|
20230907,171900,2297857595,3215,3215,3215,3215,0
|
|
20230907,171800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,171700,2297857595,3215,3215,3215,3215,0
|
|
20230907,171600,2297857595,3215,3215,3215,3215,0
|
|
20230907,171500,2297857595,3215,3215,3215,3215,0
|
|
20230907,171400,2297857595,3215,3215,3215,3215,0
|
|
20230907,171300,2297857595,3215,3215,3215,3215,0
|
|
20230907,171200,2297857595,3215,3215,3215,3215,0
|
|
20230907,171100,2297857595,3215,3215,3215,3215,0
|
|
20230907,171000,2297857595,3215,3215,3215,3215,0
|
|
20230907,170900,2297857595,3215,3215,3215,3215,0
|
|
20230907,170800,2297857595,3215,3215,3215,3215,0
|
|
20230907,170700,2297857595,3215,3215,3215,3215,0
|
|
20230907,170600,2297857595,3215,3215,3215,3215,0
|
|
20230907,170500,2297857595,3215,3215,3215,3215,0
|
|
20230907,170400,2297857595,3215,3215,3215,3215,0
|
|
20230907,170300,2297857595,3215,3215,3215,3215,0
|
|
20230907,170200,2297857595,3215,3215,3215,3215,0
|
|
20230907,170100,2297857595,3215,3215,3215,3215,0
|
|
20230907,170000,2297857595,3215,3215,3215,3215,0
|
|
20230907,165900,2297857595,3215,3215,3215,3215,0
|
|
20230907,165800,2297857595,3215,3215,3215,3215,0
|
|
20230907,165700,2297857595,3215,3215,3215,3215,0
|
|
20230907,165600,2297857595,3215,3215,3215,3215,0
|
|
20230907,165500,2297857595,3215,3215,3215,3215,0
|
|
20230907,165400,2297857595,3215,3215,3215,3215,0
|
|
20230907,165300,2297857595,3215,3215,3215,3215,0
|
|
20230907,165200,2297857595,3215,3215,3215,3215,0
|
|
20230907,165100,2297857595,3215,3215,3215,3215,0
|
|
20230907,165000,2297857595,3215,3215,3215,3215,0
|
|
20230907,164900,2297857595,3215,3215,3215,3215,0
|
|
20230907,164800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,164700,2297857595,3215,3215,3215,3215,0
|
|
20230907,164600,2297857595,3215,3215,3215,3215,0
|
|
20230907,164500,2297857595,3215,3215,3215,3215,0
|
|
20230907,164400,2297857595,3215,3215,3215,3215,0
|
|
20230907,164300,2297857595,3215,3215,3215,3215,0
|
|
20230907,164200,2297857595,3215,3215,3215,3215,0
|
|
20230907,164100,2297857595,3215,3215,3215,3215,0
|
|
20230907,164000,2297857595,3215,3215,3215,3215,0
|
|
20230907,163900,2297857595,3215,3215,3215,3215,0
|
|
20230907,163800,2297857595,3215,3215,3215,3215,0
|
|
20230907,163700,2297857595,3215,3215,3215,3215,0
|
|
20230907,163600,2297857595,3215,3215,3215,3215,0
|
|
20230907,163500,2297857595,3215,3215,3215,3215,0
|
|
20230907,163400,2297857595,3215,3215,3215,3215,0
|
|
20230907,163300,2297857595,3215,3215,3215,3215,0
|
|
20230907,163200,2297857595,3215,3215,3215,3215,0
|
|
20230907,163100,2297857595,3215,3215,3215,3215,0
|
|
20230907,163000,2297857595,3215,3215,3215,3215,0
|
|
20230907,162900,2297857595,3215,3215,3215,3215,0
|
|
20230907,162800,2297857595,3215,3215,3215,3215,0
|
|
20230907,162700,2297857595,3215,3215,3215,3215,0
|
|
20230907,162600,2297857595,3215,3215,3215,3215,0
|
|
20230907,162500,2297857595,3215,3215,3215,3215,0
|
|
20230907,162400,2297857595,3215,3215,3215,3215,0
|
|
20230907,162300,2297857595,3215,3215,3215,3215,0
|
|
20230907,162200,2297857595,3215,3215,3215,3215,0
|
|
20230907,162100,2297857595,3215,3215,3215,3215,0
|
|
20230907,162000,2297857595,3215,3215,3215,3215,0
|
|
20230907,161900,2297857595,3215,3215,3215,3215,0
|
|
20230907,161800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,161700,2297857595,3215,3215,3215,3215,0
|
|
20230907,161600,2297857595,3215,3215,3215,3215,0
|
|
20230907,161500,2297857595,3215,3215,3215,3215,0
|
|
20230907,161400,2297857595,3215,3215,3215,3215,0
|
|
20230907,161300,2297857595,3215,3215,3215,3215,0
|
|
20230907,161200,2297857595,3215,3215,3215,3215,0
|
|
20230907,161100,2297857595,3215,3215,3215,3215,0
|
|
20230907,161000,2297857595,3215,3215,3215,3215,0
|
|
20230907,160900,2297857595,3215,3215,3215,3215,0
|
|
20230907,160800,2297857595,3215,3215,3215,3215,0
|
|
20230907,160700,2297857595,3215,3215,3215,3215,0
|
|
20230907,160600,2297857595,3215,3215,3215,3215,0
|
|
20230907,160500,2297857595,3215,3215,3215,3215,0
|
|
20230907,160400,2297857595,3215,3215,3215,3215,0
|
|
20230907,160300,2297857595,3215,3215,3215,3215,0
|
|
20230907,160200,2297857595,3215,3215,3215,3215,0
|
|
20230907,160100,2297857595,3215,3215,3215,3215,0
|
|
20230907,160000,2297857595,3215,3215,3215,3215,0
|
|
20230907,155900,2297857595,3215,3215,3215,3215,0
|
|
20230907,155800,2297857595,3215,3215,3215,3215,0
|
|
20230907,155700,2297857595,3215,3215,3215,3215,0
|
|
20230907,155600,2297857595,3215,3215,3215,3215,0
|
|
20230907,155500,2297857595,3215,3215,3215,3215,0
|
|
20230907,155400,2297857595,3215,3215,3215,3215,0
|
|
20230907,155300,2297857595,3215,3215,3215,3215,0
|
|
20230907,155200,2297857595,3215,3215,3215,3215,0
|
|
20230907,155100,2297857595,3215,3215,3215,3215,0
|
|
20230907,155000,2297857595,3215,3215,3215,3215,0
|
|
20230907,154900,2297857595,3215,3215,3215,3215,0
|
|
20230907,154800,2297857595,3215,3215,3215,3215,9049
|
|
20230907,154700,2297857595,3215,3215,3215,3215,0
|
|
20230907,154600,2297857595,3215,3215,3215,3215,0
|
|
20230907,154500,2297857595,3215,3215,3215,3215,0
|
|
20230907,154400,2297857595,3215,3215,3215,3215,0
|
|
20230907,154300,2297857595,3215,3215,3215,3215,0
|
|
20230907,154200,2297857595,3215,3215,3215,3215,0
|
|
20230907,154100,2297857595,3215,3215,3215,3215,0
|
|
20230907,154000,2297857595,3215,3215,3215,3215,0
|
|
20230907,153900,2297857595,3215,3215,3215,3215,0
|
|
20230907,153800,2297857595,3215,3215,3215,3215,0
|
|
20230907,153700,2297857595,3215,3215,3215,3215,0
|
|
20230907,153600,2297857595,3215,3215,3215,3215,0
|
|
20230907,153500,2297857595,3215,3215,3215,3215,0
|
|
20230907,153400,2297857595,3215,3215,3215,3215,0
|
|
20230907,153300,2297857595,3215,3215,3215,3215,0
|
|
20230907,153200,2297857595,3215,3215,3215,3215,0
|
|
20230907,153100,2297857595,3215,3215,3215,3215,0
|
|
20230907,153000,2297857595,3215,3215,3215,3215,9049
|
|
20230907,152900,2268765060,3215,3215,3215,3215,0
|
|
20230907,152800,2268765060,3215,3215,3215,3215,0
|
|
20230907,152700,2268765060,3215,3215,3215,3215,0
|
|
20230907,152600,2268765060,3215,3215,3215,3215,0
|
|
20230907,152500,2268765060,3215,3215,3215,3215,0
|
|
20230907,152400,2268765060,3215,3215,3215,3215,0
|
|
20230907,152300,2268765060,3215,3215,3215,3215,0
|
|
20230907,152200,2268765060,3215,3215,3215,3215,0
|
|
20230907,152100,2268765060,3215,3215,3215,3215,0
|
|
20230907,152000,2268765060,3215,3215,3215,3215,0
|
|
20230907,151900,2268765060,3215,3205,3215,3200,10831
|
|
20230907,151800,2234043580,3205,3210,3210,3205,2232
|
|
20230907,151700,2226889260,3210,3215,3215,3210,546
|
|
20230907,151600,2225136345,3220,3210,3220,3200,4401
|
|
20230907,151500,2211009400,3205,3215,3215,3190,3174
|
|
20230907,151400,2200867285,3200,3215,3215,3200,611
|
|
20230907,151300,2198907915,3215,3215,3220,3210,1711
|
|
20230907,151200,2193414385,3205,3215,3215,3205,726
|
|
20230907,151100,2191085145,3215,3215,3215,3215,91
|
|
20230907,151000,2190792580,3205,3215,3215,3205,357
|
|
20230907,150900,2189644895,3215,3205,3215,3205,753
|
|
20230907,150800,2187229020,3215,3215,3215,3215,13
|
|
20230907,150700,2187187225,3215,3210,3220,3200,15005
|
|
20230907,150600,2139138940,3215,3220,3220,3210,80
|
|
20230907,150500,2138881800,3220,3220,3220,3210,206
|
|
20230907,150400,2138220480,3220,3225,3225,3220,61
|
|
20230907,150300,2138024055,3210,3220,3220,3210,652
|
|
20230907,150200,2135925635,3225,3215,3225,3210,631
|
|
20230907,150100,2133897315,3225,3220,3225,3215,2488
|
|
20230907,150000,2125895130,3225,3225,3225,3225,10
|
|
20230907,145900,2125862880,3225,3220,3225,3220,96
|
|
20230907,145800,2125553740,3220,3220,3220,3220,50
|
|
20230907,145700,2125392740,3220,3220,3220,3220,1059
|
|
20230907,145600,2121982760,3220,3220,3220,3220,356
|
|
20230907,145500,2120836440,3225,3220,3230,3220,315
|
|
20230907,145400,2119819085,3215,3220,3220,3215,1170
|
|
20230907,145300,2116053660,3230,3230,3230,3230,0
|
|
20230907,145200,2116053660,3230,3230,3230,3230,1
|
|
20230907,145100,2116050430,3220,3225,3225,3220,250
|
|
20230907,145000,2115244780,3225,3225,3225,3225,200
|
|
20230907,144900,2114599780,3225,3230,3230,3225,3027
|
|
20230907,144800,2104837700,3230,3230,3230,3230,12
|
|
20230907,144700,2104798940,3230,3230,3230,3230,64
|
|
20230907,144600,2104592220,3230,3230,3230,3230,3445
|
|
20230907,144500,2093464870,3230,3230,3230,3230,5
|
|
20230907,144400,2093448720,3230,3230,3230,3230,3250
|
|
20230907,144300,2082951220,3230,3230,3230,3225,2244
|
|
20230907,144200,2075713505,3230,3230,3230,3230,227
|
|
20230907,144100,2074980295,3230,3225,3230,3225,5437
|
|
20230907,144000,2057445910,3225,3225,3225,3220,666
|
|
20230907,143900,2055299825,3225,3220,3225,3220,138
|
|
20230907,143800,2054854780,3215,3210,3225,3210,8287
|
|
20230907,143700,2028242740,3215,3215,3220,3215,2182
|
|
20230907,143600,2021225110,3215,3220,3220,3215,550
|
|
20230907,143500,2019454360,3220,3220,3220,3215,55
|
|
20230907,143400,2019277480,3220,3220,3225,3215,308
|
|
20230907,143300,2018285965,3220,3225,3225,3215,197
|
|
20230907,143200,2017652090,3225,3220,3225,3215,127
|
|
20230907,143100,2017243395,3220,3220,3225,3220,1156
|
|
20230907,143000,2013521050,3225,3225,3225,3220,207
|
|
20230907,142900,2012854445,3220,3220,3220,3220,1
|
|
20230907,142800,2012851225,3220,3220,3220,3220,108
|
|
20230907,142700,2012503465,3220,3220,3220,3215,1774
|
|
20230907,142600,2006791270,3220,3220,3225,3220,1672
|
|
20230907,142500,2001404925,3215,3220,3220,3215,631
|
|
20230907,142400,1999373155,3220,3220,3220,3210,105
|
|
20230907,142300,1999035065,3215,3215,3215,3210,765
|
|
20230907,142200,1996575840,3215,3215,3215,3215,273
|
|
20230907,142100,1995698145,3215,3215,3215,3215,575
|
|
20230907,142000,1993849520,3220,3215,3220,3210,885
|
|
20230907,141900,1991007970,3210,3215,3215,3210,1707
|
|
20230907,141800,1985527810,3215,3210,3220,3210,1861
|
|
20230907,141700,1979546140,3220,3230,3235,3200,33235
|
|
20230907,141600,1872635520,3235,3230,3235,3230,243
|
|
20230907,141500,1871850025,3230,3235,3235,3230,59
|
|
20230907,141400,1871659165,3235,3235,3235,3235,4989
|
|
20230907,141300,1855519750,3235,3235,3235,3235,30
|
|
20230907,141200,1855422700,3245,3245,3245,3245,10
|
|
20230907,141100,1855390250,3245,3245,3245,3245,0
|
|
20230907,141000,1855390250,3245,3245,3245,3245,1
|
|
20230907,140900,1855387005,3245,3245,3245,3245,48
|
|
20230907,140800,1855231245,3245,3235,3245,3235,30
|
|
20230907,140700,1855134095,3240,3235,3240,3235,1599
|
|
20230907,140600,1849959570,3245,3235,3245,3235,1250
|
|
20230907,140500,1845914820,3235,3240,3240,3235,1042
|
|
20230907,140400,1842543925,3235,3240,3245,3235,261
|
|
20230907,140300,1841698590,3240,3235,3240,3235,490
|
|
20230907,140200,1840112940,3240,3245,3255,3235,3651
|
|
20230907,140100,1828275550,3240,3240,3240,3240,399
|
|
20230907,140000,1826982790,3240,3240,3240,3240,601
|
|
20230907,135900,1825035550,3240,3240,3240,3240,342
|
|
20230907,135800,1823927470,3235,3240,3240,3235,859
|
|
20230907,135700,1821146955,3235,3235,3235,3235,2105
|
|
20230907,135600,1814337280,3235,3235,3235,3235,2597
|
|
20230907,135500,1805935985,3235,3235,3245,3235,346
|
|
20230907,135400,1804816275,3240,3240,3240,3240,5
|
|
20230907,135300,1804800075,3235,3235,3235,3235,529
|
|
20230907,135200,1803088760,3235,3235,3235,3235,641
|
|
20230907,135100,1801015125,3235,3240,3240,3235,5301
|
|
20230907,135000,1783866010,3240,3240,3240,3240,400
|
|
20230907,134900,1782570010,3240,3235,3245,3235,1119
|
|
20230907,134800,1778949535,3240,3245,3245,3240,4750
|
|
20230907,134700,1763554405,3245,3245,3245,3245,1000
|
|
20230907,134600,1760309405,3250,3250,3250,3245,3619
|
|
20230907,134500,1748562645,3245,3245,3250,3245,1568
|
|
20230907,134400,1743471375,3250,3250,3250,3250,590
|
|
20230907,134300,1741553875,3255,3245,3255,3245,347
|
|
20230907,134200,1740427660,3245,3250,3250,3245,1239
|
|
20230907,134100,1736401165,3250,3250,3250,3250,1
|
|
20230907,134000,1736397915,3250,3250,3250,3250,0
|
|
20230907,133900,1736397915,3250,3250,3250,3250,1
|
|
20230907,133800,1736394665,3240,3245,3245,3240,1054
|
|
20230907,133700,1732974705,3250,3250,3250,3250,10
|
|
20230907,133600,1732942205,3250,3250,3250,3240,14
|
|
20230907,133500,1732896715,3240,3240,3240,3240,4000
|
|
20230907,133400,1719936715,3240,3240,3240,3240,0
|
|
20230907,133300,1719936715,3240,3240,3240,3240,0
|
|
20230907,133200,1719936715,3240,3240,3240,3240,200
|
|
20230907,133100,1719288715,3245,3245,3245,3245,531
|
|
20230907,133000,1717565620,3245,3245,3245,3245,233
|
|
20230907,132900,1716809535,3250,3250,3250,3250,200
|
|
20230907,132800,1716159535,3250,3255,3255,3245,2200
|
|
20230907,132700,1709020220,3255,3250,3255,3245,202
|
|
20230907,132600,1708364005,3245,3245,3245,3245,1457
|
|
20230907,132500,1703636040,3245,3245,3245,3245,27
|
|
20230907,132400,1703548425,3250,3245,3250,3245,721
|
|
20230907,132300,1701207780,3245,3245,3245,3245,29
|
|
20230907,132200,1701113675,3245,3245,3245,3245,10
|
|
20230907,132100,1701081225,3240,3250,3250,3240,2518
|
|
20230907,132000,1692919385,3250,3250,3250,3250,150
|
|
20230907,131900,1692431885,3250,3250,3250,3250,818
|
|
20230907,131800,1689773385,3250,3250,3250,3250,2
|
|
20230907,131700,1689766885,3245,3245,3245,3245,1
|
|
20230907,131600,1689763640,3245,3245,3245,3245,51
|
|
20230907,131500,1689598145,3245,3245,3245,3245,1259
|
|
20230907,131400,1685512690,3245,3260,3260,3245,332
|
|
20230907,131300,1684433655,3260,3250,3260,3250,2635
|
|
20230907,131200,1675855055,3245,3250,3250,3245,429
|
|
20230907,131100,1674462900,3250,3250,3250,3250,240
|
|
20230907,131000,1673682900,3245,3245,3245,3245,273
|
|
20230907,130900,1672797015,3245,3245,3245,3245,201
|
|
20230907,130800,1672144770,3250,3250,3250,3250,1
|
|
20230907,130700,1672141520,3250,3245,3250,3245,210
|
|
20230907,130600,1671460065,3245,3245,3245,3245,0
|
|
20230907,130500,1671460065,3245,3250,3250,3245,1512
|
|
20230907,130400,1666551065,3250,3250,3250,3250,1
|
|
20230907,130300,1666547815,3250,3250,3250,3245,22
|
|
20230907,130200,1666476365,3250,3250,3250,3250,8
|
|
20230907,130100,1666450365,3250,3250,3250,3250,40
|
|
20230907,130000,1666320365,3250,3250,3250,3250,5
|
|
20230907,125900,1666304115,3250,3250,3250,3250,0
|
|
20230907,125800,1666304115,3250,3250,3250,3250,2
|
|
20230907,125700,1666297615,3255,3255,3260,3250,1373
|
|
20230907,125600,1661825635,3250,3245,3250,3245,989
|
|
20230907,125500,1658612290,3245,3245,3245,3245,20
|
|
20230907,125400,1658547390,3245,3245,3245,3245,40
|
|
20230907,125300,1658417590,3245,3245,3245,3245,13
|
|
20230907,125200,1658375405,3245,3245,3245,3245,0
|
|
20230907,125100,1658375405,3245,3240,3245,3240,1500
|
|
20230907,125000,1653510405,3240,3245,3245,3240,1900
|
|
20230907,124900,1647345500,3250,3250,3250,3250,71
|
|
20230907,124800,1647114750,3250,3250,3250,3250,0
|
|
20230907,124700,1647114750,3250,3250,3250,3250,0
|
|
20230907,124600,1647114750,3250,3250,3250,3250,1556
|
|
20230907,124500,1642057750,3250,3250,3250,3250,50
|
|
20230907,124400,1641895250,3250,3250,3250,3250,501
|
|
20230907,124300,1640267000,3250,3250,3250,3240,1855
|
|
20230907,124200,1634248100,3250,3250,3250,3250,106
|
|
20230907,124100,1633903600,3245,3245,3245,3245,0
|
|
20230907,124000,1633903600,3245,3250,3250,3245,1200
|
|
20230907,123900,1630008465,3250,3250,3250,3250,80
|
|
20230907,123800,1629748465,3255,3255,3255,3255,1
|
|
20230907,123700,1629745210,3255,3245,3255,3245,200
|
|
20230907,123600,1629096200,3250,3250,3250,3250,20
|
|
20230907,123500,1629031200,3250,3250,3250,3245,5100
|
|
20230907,123400,1612474125,3250,3260,3260,3250,1100
|
|
20230907,123300,1608898125,3260,3260,3260,3260,0
|
|
20230907,123200,1608898125,3260,3260,3260,3260,50
|
|
20230907,123100,1608735125,3260,3260,3260,3260,1
|
|
20230907,123000,1608731865,3250,3250,3250,3250,1590
|
|
20230907,122900,1603564365,3250,3250,3250,3250,0
|
|
20230907,122800,1603564365,3250,3250,3250,3250,0
|
|
20230907,122700,1603564365,3250,3250,3250,3250,0
|
|
20230907,122600,1603564365,3250,3250,3250,3250,1501
|
|
20230907,122500,1598686115,3245,3245,3250,3245,2285
|
|
20230907,122400,1591270985,3250,3250,3250,3250,3689
|
|
20230907,122300,1579281735,3260,3260,3260,3250,6346
|
|
20230907,122200,1558652490,3260,3260,3265,3250,6503
|
|
20230907,122100,1537491725,3260,3260,3260,3260,0
|
|
20230907,122000,1537491725,3260,3255,3260,3255,105
|
|
20230907,121900,1537149450,3255,3260,3260,3255,2912
|
|
20230907,121800,1527665525,3260,3260,3260,3260,289
|
|
20230907,121700,1526723385,3260,3260,3260,3260,5
|
|
20230907,121600,1526707085,3265,3265,3265,3265,0
|
|
20230907,121500,1526707085,3265,3265,3265,3265,88
|
|
20230907,121400,1526419765,3265,3265,3265,3265,2
|
|
20230907,121300,1526413235,3265,3265,3265,3265,20
|
|
20230907,121200,1526347935,3260,3260,3260,3260,100
|
|
20230907,121100,1526021935,3260,3260,3260,3260,0
|
|
20230907,121000,1526021935,3260,3260,3260,3260,407
|
|
20230907,120900,1524695115,3255,3255,3255,3255,0
|
|
20230907,120800,1524695115,3255,3255,3255,3255,50
|
|
20230907,120700,1524532365,3255,3255,3255,3255,21
|
|
20230907,120600,1524464010,3260,3260,3260,3260,2680
|
|
20230907,120500,1515727210,3260,3265,3265,3260,1357
|
|
20230907,120400,1511301885,3265,3265,3265,3265,0
|
|
20230907,120300,1511301885,3265,3265,3265,3265,1
|
|
20230907,120200,1511298620,3265,3265,3265,3265,791
|
|
20230907,120100,1508716005,3270,3270,3270,3270,0
|
|
20230907,120000,1508716005,3270,3270,3270,3260,2978
|
|
20230907,115900,1498978975,3270,3270,3270,3270,9
|
|
20230907,115800,1498949545,3270,3270,3270,3270,100
|
|
20230907,115700,1498622545,3270,3260,3270,3260,257
|
|
20230907,115600,1497783430,3260,3260,3265,3255,147
|
|
20230907,115500,1497304420,3255,3265,3265,3255,10087
|
|
20230907,115400,1464453285,3265,3265,3265,3265,42
|
|
20230907,115300,1464316155,3260,3265,3265,3260,404
|
|
20230907,115200,1462998805,3265,3265,3265,3265,3648
|
|
20230907,115100,1451088085,3270,3265,3270,3265,1413
|
|
20230907,115000,1446472075,3270,3270,3270,3270,1
|
|
20230907,114900,1446468805,3265,3265,3265,3265,0
|
|
20230907,114800,1446468805,3265,3265,3265,3265,1829
|
|
20230907,114700,1440497120,3270,3270,3270,3270,0
|
|
20230907,114600,1440497120,3270,3270,3270,3270,0
|
|
20230907,114500,1440497120,3270,3270,3275,3265,862
|
|
20230907,114400,1437679450,3270,3275,3280,3270,2255
|
|
20230907,114300,1430302825,3270,3270,3270,3270,313
|
|
20230907,114200,1429279315,3275,3270,3275,3270,554
|
|
20230907,114100,1427465215,3275,3275,3275,3275,285
|
|
20230907,114000,1426531840,3275,3275,3275,3275,10
|
|
20230907,113900,1426499090,3270,3270,3270,3270,50
|
|
20230907,113800,1426335590,3275,3270,3275,3270,69
|
|
20230907,113700,1426109710,3270,3275,3275,3270,417
|
|
20230907,113600,1424746080,3275,3275,3275,3275,0
|
|
20230907,113500,1424746080,3275,3270,3275,3270,2260
|
|
20230907,113400,1417355875,3270,3270,3270,3270,45
|
|
20230907,113300,1417208725,3270,3265,3270,3265,245
|
|
20230907,113200,1416408795,3265,3265,3265,3265,136
|
|
20230907,113100,1415964755,3270,3270,3270,3270,1
|
|
20230907,113000,1415961485,3265,3265,3265,3265,0
|
|
20230907,112900,1415961485,3265,3270,3270,3265,494
|
|
20230907,112800,1414347200,3270,3275,3275,3270,1190
|
|
20230907,112700,1410455890,3275,3275,3275,3275,1
|
|
20230907,112600,1410452615,3280,3265,3280,3265,7620
|
|
20230907,112500,1385473640,3265,3265,3265,3265,111
|
|
20230907,112400,1385111225,3265,3265,3265,3265,0
|
|
20230907,112300,1385111225,3265,3265,3265,3265,70
|
|
20230907,112200,1384882675,3265,3265,3265,3265,10
|
|
20230907,112100,1384850025,3265,3260,3265,3260,26
|
|
20230907,112000,1384765260,3260,3260,3260,3260,1
|
|
20230907,111900,1384762000,3260,3265,3265,3260,1207
|
|
20230907,111800,1380826675,3265,3265,3265,3265,15
|
|
20230907,111700,1380777700,3260,3260,3260,3260,0
|
|
20230907,111600,1380777700,3260,3260,3260,3260,900
|
|
20230907,111500,1377843700,3260,3265,3265,3260,58
|
|
20230907,111400,1377654570,3265,3260,3265,3260,22
|
|
20230907,111300,1377582840,3260,3260,3260,3260,1000
|
|
20230907,111200,1374322840,3260,3265,3265,3260,370
|
|
20230907,111100,1373114850,3270,3270,3270,3270,10
|
|
20230907,111000,1373082150,3270,3270,3270,3270,30
|
|
20230907,110900,1372984050,3270,3260,3270,3260,4085
|
|
20230907,110800,1359644030,3265,3265,3265,3265,352
|
|
20230907,110700,1358494750,3260,3260,3260,3260,100
|
|
20230907,110600,1358168750,3260,3260,3260,3255,1897
|
|
20230907,110500,1351985480,3260,3260,3260,3260,1812
|
|
20230907,110400,1346078360,3260,3260,3260,3260,730
|
|
20230907,110300,1343698560,3260,3260,3260,3260,1
|
|
20230907,110200,1343695300,3255,3255,3255,3255,85
|
|
20230907,110100,1343418625,3255,3260,3260,3255,205
|
|
20230907,110000,1342751325,3260,3260,3260,3260,112
|
|
20230907,105900,1342386205,3260,3260,3260,3260,308
|
|
20230907,105800,1341382125,3260,3255,3260,3255,751
|
|
20230907,105700,1338937615,3260,3255,3260,3255,470
|
|
20230907,105600,1337407725,3255,3260,3260,3255,300
|
|
20230907,105500,1336430975,3255,3265,3265,3255,1395
|
|
20230907,105400,1331890065,3260,3260,3260,3260,19
|
|
20230907,105300,1331828125,3260,3260,3260,3260,40
|
|
20230907,105200,1331697725,3255,3260,3260,3255,131
|
|
20230907,105100,1331270670,3260,3260,3260,3255,1580
|
|
20230907,105000,1326122370,3255,3260,3260,3255,2378
|
|
20230907,104900,1318370590,3255,3260,3260,3255,4038
|
|
20230907,104800,1305226885,3255,3255,3255,3255,1000
|
|
20230907,104700,1301971885,3260,3255,3260,3255,7201
|
|
20230907,104600,1278532625,3260,3265,3265,3255,101
|
|
20230907,104500,1278203855,3255,3260,3265,3255,1703
|
|
20230907,104400,1272660530,3260,3260,3260,3260,1790
|
|
20230907,104300,1266825130,3260,3260,3260,3260,1597
|
|
20230907,104200,1261618910,3260,3265,3270,3260,2018
|
|
20230907,104100,1255036315,3260,3260,3260,3260,100
|
|
20230907,104000,1254710315,3260,3270,3270,3260,1316
|
|
20230907,103900,1250419995,3270,3265,3270,3260,1808
|
|
20230907,103800,1244517830,3265,3260,3265,3260,18
|
|
20230907,103700,1244459135,3260,3260,3260,3260,152
|
|
20230907,103600,1243963615,3260,3255,3260,3255,2411
|
|
20230907,103500,1236111250,3260,3260,3260,3255,857
|
|
20230907,103400,1233317665,3260,3255,3260,3255,650
|
|
20230907,103300,1231199260,3260,3260,3265,3260,12848
|
|
20230907,103200,1189314755,3265,3265,3265,3265,726
|
|
20230907,103100,1186944365,3265,3270,3270,3265,625
|
|
20230907,103000,1184903735,3260,3265,3265,3260,3613
|
|
20230907,102900,1173115530,3270,3270,3270,3265,1766
|
|
20230907,102800,1167347030,3270,3265,3275,3265,1665
|
|
20230907,102700,1161901425,3265,3265,3265,3265,2761
|
|
20230907,102600,1152886760,3265,3265,3265,3265,2319
|
|
20230907,102500,1145315225,3270,3275,3275,3265,2003
|
|
20230907,102400,1138775405,3265,3270,3270,3265,1187
|
|
20230907,102300,1134894850,3270,3275,3275,3270,1697
|
|
20230907,102200,1129345610,3275,3275,3275,3275,1057
|
|
20230907,102100,1125883935,3270,3265,3270,3265,461
|
|
20230907,102000,1124377165,3270,3265,3270,3265,271
|
|
20230907,101900,1123492275,3265,3270,3270,3265,5617
|
|
20230907,101800,1105152175,3270,3275,3275,3270,4346
|
|
20230907,101700,1090939715,3275,3270,3275,3270,370
|
|
20230907,101600,1089729810,3270,3275,3275,3270,1299
|
|
20230907,101500,1085475590,3280,3280,3280,3280,11
|
|
20230907,101400,1085439510,3280,3275,3280,3275,2
|
|
20230907,101300,1085432955,3275,3275,3275,3275,0
|
|
20230907,101200,1085432955,3275,3270,3275,3270,1351
|
|
20230907,101100,1081010130,3275,3275,3275,3275,1373
|
|
20230907,101000,1076513555,3275,3270,3275,3270,252
|
|
20230907,100900,1075689510,3270,3275,3275,3270,671
|
|
20230907,100800,1073495320,3275,3275,3275,3275,15
|
|
20230907,100700,1073446195,3275,3275,3275,3275,510
|
|
20230907,100600,1071775945,3275,3275,3275,3270,2873
|
|
20230907,100500,1062371160,3270,3265,3270,3265,6129
|
|
20230907,100400,1042333620,3270,3270,3275,3270,12152
|
|
20230907,100300,1002596575,3270,3275,3280,3270,6330
|
|
20230907,100200,981871080,3275,3275,3280,3270,3264
|
|
20230907,100100,971178810,3275,3275,3280,3270,2319
|
|
20230907,100000,963582990,3280,3275,3280,3275,60
|
|
20230907,095900,963386440,3275,3280,3280,3275,923
|
|
20230907,095800,960361845,3280,3280,3280,3275,3200
|
|
20230907,095700,949878370,3275,3275,3275,3275,0
|
|
20230907,095600,949878370,3275,3275,3275,3275,0
|
|
20230907,095500,949878370,3275,3275,3275,3275,21
|
|
20230907,095400,949809595,3275,3280,3280,3275,346
|
|
20230907,095300,948676245,3280,3280,3280,3280,110
|
|
20230907,095200,948315445,3280,3275,3285,3275,2623
|
|
20230907,095100,939724090,3275,3285,3285,3275,3358
|
|
20230907,095000,928722995,3285,3285,3285,3280,14298
|
|
20230907,094900,881771810,3285,3290,3295,3285,8808
|
|
20230907,094800,852785985,3295,3295,3300,3290,158
|
|
20230907,094700,852264715,3290,3300,3300,3290,3488
|
|
20230907,094600,840773005,3300,3295,3300,3295,3063
|
|
20230907,094500,830680415,3300,3300,3300,3300,1000
|
|
20230907,094400,827380415,3300,3300,3300,3300,1
|
|
20230907,094300,827377115,3300,3300,3300,3300,43
|
|
20230907,094200,827235215,3300,3295,3300,3295,1095
|
|
20230907,094100,823625210,3295,3290,3295,3290,1595
|
|
20230907,094000,818374660,3290,3290,3290,3290,13
|
|
20230907,093900,818331890,3290,3295,3295,3285,4792
|
|
20230907,093800,802569695,3285,3285,3295,3285,8433
|
|
20230907,093700,774812705,3280,3280,3285,3275,1483
|
|
20230907,093600,769949990,3280,3285,3285,3275,4797
|
|
20230907,093500,754228220,3285,3275,3285,3275,1242
|
|
20230907,093400,750158815,3270,3270,3270,3270,5003
|
|
20230907,093300,733799005,3270,3280,3280,3270,7852
|
|
20230907,093200,708107710,3285,3275,3285,3275,6447
|
|
20230907,093100,686978215,3280,3285,3290,3275,7296
|
|
20230907,093000,663052505,3280,3280,3280,3280,5373
|
|
20230907,092900,645429065,3290,3285,3295,3280,7202
|
|
20230907,092800,621769870,3290,3295,3295,3290,5203
|
|
20230907,092700,604646395,3295,3295,3295,3295,6012
|
|
20230907,092600,584836855,3295,3300,3300,3295,371
|
|
20230907,092500,583613905,3300,3300,3300,3295,4522
|
|
20230907,092400,568691360,3300,3300,3300,3295,3908
|
|
20230907,092300,555795170,3295,3295,3300,3290,1176
|
|
20230907,092200,551920310,3295,3295,3300,3290,6925
|
|
20230907,092100,529128735,3295,3300,3305,3290,6376
|
|
20230907,092000,508115225,3300,3310,3310,3300,17127
|
|
20230907,091900,451510845,3310,3320,3320,3310,5808
|
|
20230907,091800,432264770,3320,3315,3325,3315,2521
|
|
20230907,091700,423898675,3320,3315,3320,3315,1838
|
|
20230907,091600,417801665,3320,3320,3325,3315,7124
|
|
20230907,091500,394146180,3325,3325,3325,3320,10640
|
|
20230907,091400,358781475,3325,3330,3335,3325,2664
|
|
20230907,091300,349912180,3335,3330,3335,3330,1382
|
|
20230907,091200,345307070,3330,3340,3340,3330,11936
|
|
20230907,091100,305554440,3335,3335,3340,3335,2970
|
|
20230907,091000,295646725,3335,3340,3340,3335,549
|
|
20230907,090900,293815065,3340,3340,3345,3340,3838
|
|
20230907,090800,280992145,3340,3340,3345,3340,3784
|
|
20230907,090700,268342115,3340,3350,3350,3340,2970
|
|
20230907,090600,258402120,3350,3340,3355,3340,11596
|
|
20230907,090500,219567490,3340,3330,3340,3330,2315
|
|
20230907,090400,211850715,3330,3335,3340,3330,3425
|
|
20230907,090300,200434685,3335,3335,3340,3330,2206
|
|
20230907,090200,193069185,3335,3340,3340,3330,2540
|
|
20230907,090100,184598880,3340,3345,3345,3320,18672
|
|
20230907,090000,122547835,3335,3355,3355,3335,36077
|