627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,192300,5385128825,4585,4585,4585,4585,0
|
|
20230901,192200,5385128825,4585,4585,4585,4585,0
|
|
20230901,192100,5385128825,4585,4585,4585,4585,0
|
|
20230901,192000,5385128825,4585,4585,4585,4585,0
|
|
20230901,191900,5385128825,4585,4585,4585,4585,0
|
|
20230901,191800,5385128825,4585,4585,4585,4585,0
|
|
20230901,191700,5385128825,4585,4585,4585,4585,0
|
|
20230901,191600,5385128825,4585,4585,4585,4585,0
|
|
20230901,191500,5385128825,4585,4585,4585,4585,0
|
|
20230901,191400,5385128825,4585,4585,4585,4585,0
|
|
20230901,191300,5385128825,4585,4585,4585,4585,0
|
|
20230901,191200,5385128825,4585,4585,4585,4585,0
|
|
20230901,191100,5385128825,4585,4585,4585,4585,0
|
|
20230901,191000,5385128825,4585,4585,4585,4585,0
|
|
20230901,190900,5385128825,4585,4585,4585,4585,0
|
|
20230901,190800,5385128825,4585,4585,4585,4585,0
|
|
20230901,190700,5385128825,4585,4585,4585,4585,0
|
|
20230901,190600,5385128825,4585,4585,4585,4585,0
|
|
20230901,190500,5385128825,4585,4585,4585,4585,0
|
|
20230901,190400,5385128825,4585,4585,4585,4585,0
|
|
20230901,190300,5385128825,4585,4585,4585,4585,0
|
|
20230901,190200,5385128825,4585,4585,4585,4585,0
|
|
20230901,190100,5385128825,4585,4585,4585,4585,0
|
|
20230901,190000,5385128825,4585,4585,4585,4585,0
|
|
20230901,185900,5385128825,4585,4585,4585,4585,0
|
|
20230901,185800,5385128825,4585,4585,4585,4585,0
|
|
20230901,185700,5385128825,4585,4585,4585,4585,0
|
|
20230901,185600,5385128825,4585,4585,4585,4585,0
|
|
20230901,185500,5385128825,4585,4585,4585,4585,0
|
|
20230901,185400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,185300,5385128825,4585,4585,4585,4585,0
|
|
20230901,185200,5385128825,4585,4585,4585,4585,0
|
|
20230901,185100,5385128825,4585,4585,4585,4585,0
|
|
20230901,185000,5385128825,4585,4585,4585,4585,0
|
|
20230901,184900,5385128825,4585,4585,4585,4585,0
|
|
20230901,184800,5385128825,4585,4585,4585,4585,0
|
|
20230901,184700,5385128825,4585,4585,4585,4585,0
|
|
20230901,184600,5385128825,4585,4585,4585,4585,0
|
|
20230901,184500,5385128825,4585,4585,4585,4585,0
|
|
20230901,184400,5385128825,4585,4585,4585,4585,0
|
|
20230901,184300,5385128825,4585,4585,4585,4585,0
|
|
20230901,184200,5385128825,4585,4585,4585,4585,0
|
|
20230901,184100,5385128825,4585,4585,4585,4585,0
|
|
20230901,184000,5385128825,4585,4585,4585,4585,0
|
|
20230901,183900,5385128825,4585,4585,4585,4585,0
|
|
20230901,183800,5385128825,4585,4585,4585,4585,0
|
|
20230901,183700,5385128825,4585,4585,4585,4585,0
|
|
20230901,183600,5385128825,4585,4585,4585,4585,0
|
|
20230901,183500,5385128825,4585,4585,4585,4585,0
|
|
20230901,183400,5385128825,4585,4585,4585,4585,0
|
|
20230901,183300,5385128825,4585,4585,4585,4585,0
|
|
20230901,183200,5385128825,4585,4585,4585,4585,0
|
|
20230901,183100,5385128825,4585,4585,4585,4585,0
|
|
20230901,183000,5385128825,4585,4585,4585,4585,0
|
|
20230901,182900,5385128825,4585,4585,4585,4585,0
|
|
20230901,182800,5385128825,4585,4585,4585,4585,0
|
|
20230901,182700,5385128825,4585,4585,4585,4585,0
|
|
20230901,182600,5385128825,4585,4585,4585,4585,0
|
|
20230901,182500,5385128825,4585,4585,4585,4585,0
|
|
20230901,182400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,182300,5385128825,4585,4585,4585,4585,0
|
|
20230901,182200,5385128825,4585,4585,4585,4585,0
|
|
20230901,182100,5385128825,4585,4585,4585,4585,0
|
|
20230901,182000,5385128825,4585,4585,4585,4585,0
|
|
20230901,181900,5385128825,4585,4585,4585,4585,0
|
|
20230901,181800,5385128825,4585,4585,4585,4585,0
|
|
20230901,181700,5385128825,4585,4585,4585,4585,0
|
|
20230901,181600,5385128825,4585,4585,4585,4585,0
|
|
20230901,181500,5385128825,4585,4585,4585,4585,0
|
|
20230901,181400,5385128825,4585,4585,4585,4585,0
|
|
20230901,181300,5385128825,4585,4585,4585,4585,0
|
|
20230901,181200,5385128825,4585,4585,4585,4585,0
|
|
20230901,181100,5385128825,4585,4585,4585,4585,0
|
|
20230901,181000,5385128825,4585,4585,4585,4585,0
|
|
20230901,180900,5385128825,4585,4585,4585,4585,0
|
|
20230901,180800,5385128825,4585,4585,4585,4585,0
|
|
20230901,180700,5385128825,4585,4585,4585,4585,0
|
|
20230901,180600,5385128825,4585,4585,4585,4585,0
|
|
20230901,180500,5385128825,4585,4585,4585,4585,0
|
|
20230901,180400,5385128825,4585,4585,4585,4585,0
|
|
20230901,180300,5385128825,4585,4585,4585,4585,0
|
|
20230901,180200,5385128825,4585,4585,4585,4585,0
|
|
20230901,180100,5385128825,4585,4585,4585,4585,0
|
|
20230901,180000,5385128825,4585,4585,4585,4585,0
|
|
20230901,175900,5385128825,4585,4585,4585,4585,0
|
|
20230901,175800,5385128825,4585,4585,4585,4585,0
|
|
20230901,175700,5385128825,4585,4585,4585,4585,0
|
|
20230901,175600,5385128825,4585,4585,4585,4585,0
|
|
20230901,175500,5385128825,4585,4585,4585,4585,0
|
|
20230901,175400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,175300,5385128825,4585,4585,4585,4585,0
|
|
20230901,175200,5385128825,4585,4585,4585,4585,0
|
|
20230901,175100,5385128825,4585,4585,4585,4585,0
|
|
20230901,175000,5385128825,4585,4585,4585,4585,0
|
|
20230901,174900,5385128825,4585,4585,4585,4585,0
|
|
20230901,174800,5385128825,4585,4585,4585,4585,0
|
|
20230901,174700,5385128825,4585,4585,4585,4585,0
|
|
20230901,174600,5385128825,4585,4585,4585,4585,0
|
|
20230901,174500,5385128825,4585,4585,4585,4585,0
|
|
20230901,174400,5385128825,4585,4585,4585,4585,0
|
|
20230901,174300,5385128825,4585,4585,4585,4585,0
|
|
20230901,174200,5385128825,4585,4585,4585,4585,0
|
|
20230901,174100,5385128825,4585,4585,4585,4585,0
|
|
20230901,174000,5385128825,4585,4585,4585,4585,0
|
|
20230901,173900,5385128825,4585,4585,4585,4585,0
|
|
20230901,173800,5385128825,4585,4585,4585,4585,0
|
|
20230901,173700,5385128825,4585,4585,4585,4585,0
|
|
20230901,173600,5385128825,4585,4585,4585,4585,0
|
|
20230901,173500,5385128825,4585,4585,4585,4585,0
|
|
20230901,173400,5385128825,4585,4585,4585,4585,0
|
|
20230901,173300,5385128825,4585,4585,4585,4585,0
|
|
20230901,173200,5385128825,4585,4585,4585,4585,0
|
|
20230901,173100,5385128825,4585,4585,4585,4585,0
|
|
20230901,173000,5385128825,4585,4585,4585,4585,0
|
|
20230901,172900,5385128825,4585,4585,4585,4585,0
|
|
20230901,172800,5385128825,4585,4585,4585,4585,0
|
|
20230901,172700,5385128825,4585,4585,4585,4585,0
|
|
20230901,172600,5385128825,4585,4585,4585,4585,0
|
|
20230901,172500,5385128825,4585,4585,4585,4585,0
|
|
20230901,172400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,172300,5385128825,4585,4585,4585,4585,0
|
|
20230901,172200,5385128825,4585,4585,4585,4585,0
|
|
20230901,172100,5385128825,4585,4585,4585,4585,0
|
|
20230901,172000,5385128825,4585,4585,4585,4585,0
|
|
20230901,171900,5385128825,4585,4585,4585,4585,0
|
|
20230901,171800,5385128825,4585,4585,4585,4585,0
|
|
20230901,171700,5385128825,4585,4585,4585,4585,0
|
|
20230901,171600,5385128825,4585,4585,4585,4585,0
|
|
20230901,171500,5385128825,4585,4585,4585,4585,0
|
|
20230901,171400,5385128825,4585,4585,4585,4585,0
|
|
20230901,171300,5385128825,4585,4585,4585,4585,0
|
|
20230901,171200,5385128825,4585,4585,4585,4585,0
|
|
20230901,171100,5385128825,4585,4585,4585,4585,0
|
|
20230901,171000,5385128825,4585,4585,4585,4585,0
|
|
20230901,170900,5385128825,4585,4585,4585,4585,0
|
|
20230901,170800,5385128825,4585,4585,4585,4585,0
|
|
20230901,170700,5385128825,4585,4585,4585,4585,0
|
|
20230901,170600,5385128825,4585,4585,4585,4585,0
|
|
20230901,170500,5385128825,4585,4585,4585,4585,0
|
|
20230901,170400,5385128825,4585,4585,4585,4585,0
|
|
20230901,170300,5385128825,4585,4585,4585,4585,0
|
|
20230901,170200,5385128825,4585,4585,4585,4585,0
|
|
20230901,170100,5385128825,4585,4585,4585,4585,0
|
|
20230901,170000,5385128825,4585,4585,4585,4585,0
|
|
20230901,165900,5385128825,4585,4585,4585,4585,0
|
|
20230901,165800,5385128825,4585,4585,4585,4585,0
|
|
20230901,165700,5385128825,4585,4585,4585,4585,0
|
|
20230901,165600,5385128825,4585,4585,4585,4585,0
|
|
20230901,165500,5385128825,4585,4585,4585,4585,0
|
|
20230901,165400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,165300,5385128825,4585,4585,4585,4585,0
|
|
20230901,165200,5385128825,4585,4585,4585,4585,0
|
|
20230901,165100,5385128825,4585,4585,4585,4585,0
|
|
20230901,165000,5385128825,4585,4585,4585,4585,0
|
|
20230901,164900,5385128825,4585,4585,4585,4585,0
|
|
20230901,164800,5385128825,4585,4585,4585,4585,0
|
|
20230901,164700,5385128825,4585,4585,4585,4585,0
|
|
20230901,164600,5385128825,4585,4585,4585,4585,0
|
|
20230901,164500,5385128825,4585,4585,4585,4585,0
|
|
20230901,164400,5385128825,4585,4585,4585,4585,0
|
|
20230901,164300,5385128825,4585,4585,4585,4585,0
|
|
20230901,164200,5385128825,4585,4585,4585,4585,0
|
|
20230901,164100,5385128825,4585,4585,4585,4585,0
|
|
20230901,164000,5385128825,4585,4585,4585,4585,0
|
|
20230901,163900,5385128825,4585,4585,4585,4585,0
|
|
20230901,163800,5385128825,4585,4585,4585,4585,0
|
|
20230901,163700,5385128825,4585,4585,4585,4585,0
|
|
20230901,163600,5385128825,4585,4585,4585,4585,0
|
|
20230901,163500,5385128825,4585,4585,4585,4585,0
|
|
20230901,163400,5385128825,4585,4585,4585,4585,0
|
|
20230901,163300,5385128825,4585,4585,4585,4585,0
|
|
20230901,163200,5385128825,4585,4585,4585,4585,0
|
|
20230901,163100,5385128825,4585,4585,4585,4585,0
|
|
20230901,163000,5385128825,4585,4585,4585,4585,0
|
|
20230901,162900,5385128825,4585,4585,4585,4585,0
|
|
20230901,162800,5385128825,4585,4585,4585,4585,0
|
|
20230901,162700,5385128825,4585,4585,4585,4585,0
|
|
20230901,162600,5385128825,4585,4585,4585,4585,0
|
|
20230901,162500,5385128825,4585,4585,4585,4585,0
|
|
20230901,162400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,162300,5385128825,4585,4585,4585,4585,0
|
|
20230901,162200,5385128825,4585,4585,4585,4585,0
|
|
20230901,162100,5385128825,4585,4585,4585,4585,0
|
|
20230901,162000,5385128825,4585,4585,4585,4585,0
|
|
20230901,161900,5385128825,4585,4585,4585,4585,0
|
|
20230901,161800,5385128825,4585,4585,4585,4585,0
|
|
20230901,161700,5385128825,4585,4585,4585,4585,0
|
|
20230901,161600,5385128825,4585,4585,4585,4585,0
|
|
20230901,161500,5385128825,4585,4585,4585,4585,0
|
|
20230901,161400,5385128825,4585,4585,4585,4585,0
|
|
20230901,161300,5385128825,4585,4585,4585,4585,0
|
|
20230901,161200,5385128825,4585,4585,4585,4585,0
|
|
20230901,161100,5385128825,4585,4585,4585,4585,0
|
|
20230901,161000,5385128825,4585,4585,4585,4585,0
|
|
20230901,160900,5385128825,4585,4585,4585,4585,0
|
|
20230901,160800,5385128825,4585,4585,4585,4585,0
|
|
20230901,160700,5385128825,4585,4585,4585,4585,0
|
|
20230901,160600,5385128825,4585,4585,4585,4585,0
|
|
20230901,160500,5385128825,4585,4585,4585,4585,0
|
|
20230901,160400,5385128825,4585,4585,4585,4585,0
|
|
20230901,160300,5385128825,4585,4585,4585,4585,0
|
|
20230901,160200,5385128825,4585,4585,4585,4585,0
|
|
20230901,160100,5385128825,4585,4585,4585,4585,0
|
|
20230901,160000,5385128825,4585,4585,4585,4585,0
|
|
20230901,155900,5385128825,4585,4585,4585,4585,0
|
|
20230901,155800,5385128825,4585,4585,4585,4585,0
|
|
20230901,155700,5385128825,4585,4585,4585,4585,0
|
|
20230901,155600,5385128825,4585,4585,4585,4585,0
|
|
20230901,155500,5385128825,4585,4585,4585,4585,0
|
|
20230901,155400,5385128825,4585,4585,4585,4585,6899
|
|
20230901,155300,5385128825,4585,4585,4585,4585,0
|
|
20230901,155200,5385128825,4585,4585,4585,4585,0
|
|
20230901,155100,5385128825,4585,4585,4585,4585,0
|
|
20230901,155000,5385128825,4585,4585,4585,4585,0
|
|
20230901,154900,5385128825,4585,4585,4585,4585,0
|
|
20230901,154800,5385128825,4585,4585,4585,4585,0
|
|
20230901,154700,5385128825,4585,4585,4585,4585,0
|
|
20230901,154600,5385128825,4585,4585,4585,4585,0
|
|
20230901,154500,5385128825,4585,4585,4585,4585,0
|
|
20230901,154400,5385128825,4585,4585,4585,4585,0
|
|
20230901,154300,5385128825,4585,4585,4585,4585,0
|
|
20230901,154200,5385128825,4585,4585,4585,4585,0
|
|
20230901,154100,5385128825,4585,4585,4585,4585,0
|
|
20230901,154000,5385128825,4585,4585,4585,4585,0
|
|
20230901,153900,5385128825,4585,4585,4585,4585,0
|
|
20230901,153800,5385128825,4585,4585,4585,4585,0
|
|
20230901,153700,5385128825,4585,4585,4585,4585,0
|
|
20230901,153600,5385128825,4585,4585,4585,4585,0
|
|
20230901,153500,5385128825,4585,4585,4585,4585,0
|
|
20230901,153400,5385128825,4585,4585,4585,4585,0
|
|
20230901,153300,5385128825,4585,4585,4585,4585,0
|
|
20230901,153200,5385128825,4585,4585,4585,4585,0
|
|
20230901,153100,5385128825,4585,4585,4585,4585,0
|
|
20230901,153000,5385128825,4585,4585,4585,4585,6899
|
|
20230901,152900,5353496910,4595,4595,4595,4595,0
|
|
20230901,152800,5353496910,4595,4595,4595,4595,0
|
|
20230901,152700,5353496910,4595,4595,4595,4595,0
|
|
20230901,152600,5353496910,4595,4595,4595,4595,0
|
|
20230901,152500,5353496910,4595,4595,4595,4595,0
|
|
20230901,152400,5353496910,4595,4595,4595,4595,0
|
|
20230901,152300,5353496910,4595,4595,4595,4595,0
|
|
20230901,152200,5353496910,4595,4595,4595,4595,0
|
|
20230901,152100,5353496910,4595,4595,4595,4595,0
|
|
20230901,152000,5353496910,4595,4595,4595,4595,0
|
|
20230901,151900,5353496910,4595,4620,4620,4595,4099
|
|
20230901,151800,5334625125,4620,4610,4625,4605,2781
|
|
20230901,151700,5321787540,4610,4600,4610,4600,1640
|
|
20230901,151600,5314234110,4600,4610,4610,4600,396
|
|
20230901,151500,5312410410,4610,4600,4610,4600,944
|
|
20230901,151400,5308067240,4600,4605,4605,4600,176
|
|
20230901,151300,5307257480,4605,4610,4610,4600,1430
|
|
20230901,151200,5300678235,4605,4620,4620,4600,2372
|
|
20230901,151100,5289742275,4620,4620,4625,4615,293
|
|
20230901,151000,5288389250,4625,4615,4625,4610,1205
|
|
20230901,150900,5282829520,4615,4600,4615,4600,2007
|
|
20230901,150800,5273594775,4595,4580,4595,4580,9144
|
|
20230901,150700,5231684140,4575,4580,4580,4575,130
|
|
20230901,150600,5231089240,4580,4575,4580,4575,2863
|
|
20230901,150500,5217990550,4580,4570,4580,4570,994
|
|
20230901,150400,5213446095,4570,4575,4575,4570,312
|
|
20230901,150300,5212020245,4570,4570,4570,4570,2779
|
|
20230901,150200,5199320215,4575,4580,4580,4570,588
|
|
20230901,150100,5196631685,4575,4575,4575,4575,443
|
|
20230901,150000,5194604960,4580,4580,4585,4575,6250
|
|
20230901,145900,5165984365,4575,4575,4575,4575,912
|
|
20230901,145800,5161811965,4575,4580,4580,4570,1235
|
|
20230901,145700,5156162040,4580,4580,4580,4580,10
|
|
20230901,145600,5156116240,4585,4590,4590,4570,6230
|
|
20230901,145500,5127610685,4585,4595,4595,4585,1136
|
|
20230901,145400,5122390975,4595,4585,4595,4585,1842
|
|
20230901,145300,5113942535,4585,4580,4585,4580,511
|
|
20230901,145200,5111602150,4580,4585,4585,4580,1422
|
|
20230901,145100,5105086530,4580,4580,4585,4580,1410
|
|
20230901,145000,5098628675,4580,4590,4590,4575,1275
|
|
20230901,144900,5092792110,4595,4595,4595,4595,0
|
|
20230901,144800,5092792110,4595,4600,4600,4580,3504
|
|
20230901,144700,5076695460,4590,4580,4600,4570,9300
|
|
20230901,144600,5034109910,4575,4580,4580,4575,2295
|
|
20230901,144500,5023608315,4580,4580,4580,4575,863
|
|
20230901,144400,5019655860,4575,4575,4580,4570,3632
|
|
20230901,144300,5003050440,4575,4580,4580,4575,4408
|
|
20230901,144200,4982882015,4580,4575,4580,4570,782
|
|
20230901,144100,4979305585,4570,4585,4585,4570,9197
|
|
20230901,144000,4937224630,4585,4585,4585,4585,88
|
|
20230901,143900,4936821150,4585,4585,4585,4580,2992
|
|
20230901,143800,4923103755,4590,4590,4590,4590,78
|
|
20230901,143700,4922745735,4585,4585,4590,4585,1197
|
|
20230901,143600,4917256505,4590,4590,4590,4585,1406
|
|
20230901,143500,4910808595,4590,4590,4590,4590,1661
|
|
20230901,143400,4903184605,4590,4590,4590,4585,1400
|
|
20230901,143300,4896764275,4590,4590,4590,4585,305
|
|
20230901,143200,4895364410,4595,4595,4595,4590,745
|
|
20230901,143100,4891944470,4605,4600,4615,4595,1424
|
|
20230901,143000,4885395035,4595,4585,4620,4580,3549
|
|
20230901,142900,4869093960,4585,4590,4590,4585,960
|
|
20230901,142800,4864691305,4585,4605,4605,4585,4055
|
|
20230901,142700,4846079995,4610,4585,4620,4585,3318
|
|
20230901,142600,4830823845,4580,4585,4590,4575,9384
|
|
20230901,142500,4787848935,4585,4590,4595,4585,8078
|
|
20230901,142400,4750788935,4595,4610,4610,4595,8199
|
|
20230901,142300,4713061530,4620,4615,4620,4615,573
|
|
20230901,142200,4710416740,4615,4620,4620,4615,284
|
|
20230901,142100,4709106070,4620,4620,4620,4620,78
|
|
20230901,142000,4708745710,4615,4615,4620,4610,279
|
|
20230901,141900,4707458135,4615,4620,4630,4615,839
|
|
20230901,141800,4703582155,4630,4610,4630,4610,1569
|
|
20230901,141700,4696346120,4610,4605,4610,4600,801
|
|
20230901,141600,4692654825,4605,4615,4615,4605,4307
|
|
20230901,141500,4672805155,4615,4630,4635,4615,1883
|
|
20230901,141400,4664093650,4630,4635,4635,4630,83
|
|
20230901,141300,4663709295,4635,4635,4640,4630,704
|
|
20230901,141200,4660447755,4630,4645,4645,4630,11911
|
|
20230901,141100,4605193400,4650,4660,4660,4650,846
|
|
20230901,141000,4601258130,4655,4650,4655,4650,357
|
|
20230901,140900,4599597650,4650,4655,4655,4650,3982
|
|
20230901,140800,4581075520,4660,4655,4660,4655,810
|
|
20230901,140700,4577304920,4655,4660,4660,4655,392
|
|
20230901,140600,4575479800,4660,4655,4660,4655,26
|
|
20230901,140500,4575358695,4660,4660,4660,4660,98
|
|
20230901,140400,4574902015,4660,4660,4665,4660,1103
|
|
20230901,140300,4569762000,4665,4665,4665,4665,281
|
|
20230901,140200,4568451135,4665,4665,4665,4660,529
|
|
20230901,140100,4565983375,4665,4655,4665,4655,1952
|
|
20230901,140000,4556889050,4645,4650,4650,4645,2314
|
|
20230901,135900,4546134520,4655,4660,4660,4655,898
|
|
20230901,135800,4541951415,4665,4660,4665,4645,9998
|
|
20230901,135700,4495479710,4665,4660,4665,4660,293
|
|
20230901,135600,4494113940,4665,4665,4665,4665,10
|
|
20230901,135500,4494067290,4665,4665,4665,4665,68
|
|
20230901,135400,4493750070,4665,4665,4665,4665,10
|
|
20230901,135300,4493703420,4655,4660,4660,4655,386
|
|
20230901,135200,4491904710,4670,4670,4670,4670,0
|
|
20230901,135100,4491904710,4670,4660,4670,4655,3322
|
|
20230901,135000,4476429050,4655,4650,4655,4645,1487
|
|
20230901,134900,4469512725,4650,4650,4650,4650,0
|
|
20230901,134800,4469512725,4650,4650,4650,4640,11333
|
|
20230901,134700,4416922820,4650,4650,4650,4650,10
|
|
20230901,134600,4416876320,4645,4655,4655,4645,1428
|
|
20230901,134500,4410240780,4655,4650,4655,4650,717
|
|
20230901,134400,4406906680,4650,4650,4650,4650,98
|
|
20230901,134300,4406450980,4645,4650,4650,4645,2195
|
|
20230901,134200,4396254805,4650,4645,4650,4645,129
|
|
20230901,134100,4395655525,4645,4645,4645,4640,1536
|
|
20230901,134000,4388521305,4645,4645,4645,4645,67
|
|
20230901,133900,4388210090,4645,4640,4645,4640,11
|
|
20230901,133800,4388159000,4650,4645,4650,4645,93
|
|
20230901,133700,4387727010,4640,4640,4640,4640,476
|
|
20230901,133600,4385518370,4640,4650,4650,4640,2354
|
|
20230901,133500,4374582165,4650,4655,4655,4650,503
|
|
20230901,133400,4372242090,4645,4650,4650,4645,782
|
|
20230901,133300,4368608650,4655,4650,4655,4650,643
|
|
20230901,133200,4365618200,4645,4655,4655,4645,1179
|
|
20230901,133100,4360138990,4655,4660,4660,4655,461
|
|
20230901,133000,4357992645,4655,4655,4655,4655,466
|
|
20230901,132900,4355823415,4655,4655,4655,4655,15
|
|
20230901,132800,4355753590,4650,4650,4650,4650,12
|
|
20230901,132700,4355697790,4645,4655,4655,4645,899
|
|
20230901,132600,4351520020,4655,4655,4655,4645,722
|
|
20230901,132500,4348159155,4655,4650,4665,4650,1698
|
|
20230901,132400,4340259855,4655,4655,4655,4650,163
|
|
20230901,132300,4339501290,4660,4645,4660,4640,1708
|
|
20230901,132200,4331566550,4645,4645,4650,4645,398
|
|
20230901,132100,4329716985,4650,4650,4650,4645,46
|
|
20230901,132000,4329503200,4650,4665,4665,4635,2491
|
|
20230901,131900,4317923785,4670,4670,4670,4670,0
|
|
20230901,131800,4317923785,4670,4655,4670,4655,966
|
|
20230901,131700,4313421840,4665,4665,4665,4630,4929
|
|
20230901,131600,4290488555,4645,4675,4675,4630,7368
|
|
20230901,131500,4256225355,4680,4680,4680,4680,283
|
|
20230901,131400,4254900915,4685,4685,4685,4680,115
|
|
20230901,131300,4254362290,4685,4690,4690,4685,877
|
|
20230901,131200,4250251090,4690,4680,4695,4680,2528
|
|
20230901,131100,4238407360,4680,4680,4680,4680,10
|
|
20230901,131000,4238360560,4680,4680,4680,4680,413
|
|
20230901,130900,4236427720,4685,4685,4685,4685,178
|
|
20230901,130800,4235593790,4680,4685,4685,4680,250
|
|
20230901,130700,4234422590,4695,4700,4700,4695,2229
|
|
20230901,130600,4223956995,4695,4710,4710,4695,9462
|
|
20230901,130500,4179461305,4710,4715,4720,4710,166
|
|
20230901,130400,4178678570,4710,4715,4715,4710,400
|
|
20230901,130300,4176792885,4720,4720,4720,4715,628
|
|
20230901,130200,4173828975,4715,4715,4715,4715,500
|
|
20230901,130100,4171471475,4710,4715,4720,4710,1903
|
|
20230901,130000,4162494450,4720,4720,4720,4720,10
|
|
20230901,125900,4162447250,4720,4720,4720,4715,96
|
|
20230901,125800,4161994135,4720,4700,4720,4700,3802
|
|
20230901,125700,4144096545,4710,4710,4720,4705,2342
|
|
20230901,125600,4133066975,4710,4715,4720,4710,2721
|
|
20230901,125500,4120229750,4715,4710,4715,4700,1970
|
|
20230901,125400,4110956655,4710,4705,4710,4705,525
|
|
20230901,125300,4108485020,4705,4700,4710,4700,1337
|
|
20230901,125200,4102197075,4700,4690,4700,4685,2542
|
|
20230901,125100,4090265865,4685,4690,4690,4685,536
|
|
20230901,125000,4087752030,4690,4685,4690,4685,164
|
|
20230901,124900,4086983640,4685,4675,4685,4675,20
|
|
20230901,124800,4086890005,4670,4670,4670,4670,313
|
|
20230901,124700,4085428295,4670,4680,4685,4670,1499
|
|
20230901,124600,4078424375,4680,4680,4680,4680,252
|
|
20230901,124500,4077245015,4680,4680,4685,4680,1148
|
|
20230901,124400,4071871020,4680,4680,4680,4675,19
|
|
20230901,124300,4071782105,4680,4680,4680,4680,77
|
|
20230901,124200,4071421745,4680,4680,4680,4680,317
|
|
20230901,124100,4069938185,4680,4675,4680,4675,333
|
|
20230901,124000,4068381070,4675,4670,4675,4670,1271
|
|
20230901,123900,4062441160,4670,4665,4670,4665,124
|
|
20230901,123800,4061862360,4665,4665,4665,4665,6
|
|
20230901,123700,4061834370,4660,4670,4670,4660,662
|
|
20230901,123600,4058745280,4670,4675,4675,4670,42
|
|
20230901,123500,4058549135,4670,4670,4675,4670,472
|
|
20230901,123400,4056344555,4670,4675,4675,4670,218
|
|
20230901,123300,4055326465,4675,4675,4675,4675,130
|
|
20230901,123200,4054718715,4670,4680,4680,4670,170
|
|
20230901,123100,4053923955,4680,4675,4680,4675,160
|
|
20230901,123000,4053175615,4675,4675,4675,4675,55
|
|
20230901,122900,4052918490,4665,4665,4665,4665,0
|
|
20230901,122800,4052918490,4665,4685,4685,4665,4950
|
|
20230901,122700,4029787125,4680,4675,4680,4675,277
|
|
20230901,122600,4028490870,4680,4685,4685,4680,1489
|
|
20230901,122500,4021522010,4695,4680,4700,4680,1431
|
|
20230901,122400,4014811315,4685,4680,4685,4680,449
|
|
20230901,122300,4012709650,4680,4675,4680,4675,353
|
|
20230901,122200,4011059370,4690,4685,4690,4675,686
|
|
20230901,122100,4007848800,4680,4685,4685,4680,546
|
|
20230901,122000,4005290865,4685,4680,4685,4680,53
|
|
20230901,121900,4005042640,4685,4690,4690,4685,1779
|
|
20230901,121800,3996700530,4690,4700,4705,4690,451
|
|
20230901,121700,3994580655,4700,4695,4700,4695,2366
|
|
20230901,121600,3983471325,4700,4705,4710,4700,2732
|
|
20230901,121500,3970618995,4705,4695,4705,4695,7190
|
|
20230901,121400,3936833595,4690,4685,4690,4685,1019
|
|
20230901,121300,3932055000,4680,4680,4685,4675,970
|
|
20230901,121200,3927512185,4685,4670,4690,4670,2768
|
|
20230901,121100,3914556360,4670,4670,4670,4670,325
|
|
20230901,121000,3913038610,4675,4665,4675,4665,1183
|
|
20230901,120900,3907514205,4665,4665,4665,4665,22
|
|
20230901,120800,3907411575,4670,4665,4670,4665,226
|
|
20230901,120700,3906356445,4665,4670,4670,4665,79
|
|
20230901,120600,3905987760,4665,4665,4670,4665,90
|
|
20230901,120500,3905567570,4665,4665,4675,4665,1933
|
|
20230901,120400,3896543255,4670,4670,4670,4665,399
|
|
20230901,120300,3894681550,4665,4665,4670,4665,157
|
|
20230901,120200,3893949140,4665,4665,4685,4660,1111
|
|
20230901,120100,3888762560,4685,4655,4690,4655,4835
|
|
20230901,120000,3866154880,4655,4645,4665,4645,792
|
|
20230901,115900,3862471170,4645,4635,4650,4635,4953
|
|
20230901,115800,3839472120,4635,4640,4640,4635,636
|
|
20230901,115700,3836524255,4635,4640,4640,4635,61
|
|
20230901,115600,3836241505,4630,4630,4630,4630,160
|
|
20230901,115500,3835500705,4640,4635,4640,4630,259
|
|
20230901,115400,3834300315,4635,4640,4640,4630,36
|
|
20230901,115300,3834133565,4625,4645,4645,4625,1140
|
|
20230901,115200,3828854550,4635,4630,4645,4630,380
|
|
20230901,115100,3827093440,4640,4635,4640,4630,540
|
|
20230901,115000,3824592535,4640,4635,4640,4635,2148
|
|
20230901,114900,3814636215,4635,4640,4645,4635,460
|
|
20230901,114800,3812501840,4645,4635,4645,4635,422
|
|
20230901,114700,3810544360,4635,4635,4640,4635,114
|
|
20230901,114600,3810015965,4640,4630,4640,4630,177
|
|
20230901,114500,3809195805,4635,4630,4635,4630,183
|
|
20230901,114400,3808347675,4630,4630,4635,4630,1113
|
|
20230901,114300,3803194380,4630,4630,4630,4630,95
|
|
20230901,114200,3802754530,4625,4625,4625,4625,374
|
|
20230901,114100,3801024780,4630,4640,4640,4630,1385
|
|
20230901,114000,3794610530,4635,4630,4640,4630,1790
|
|
20230901,113900,3786314700,4630,4635,4635,4630,23
|
|
20230901,113800,3786208200,4630,4615,4640,4615,763
|
|
20230901,113700,3782676580,4610,4615,4615,4610,542
|
|
20230901,113600,3780175865,4615,4615,4620,4615,66
|
|
20230901,113500,3779871225,4620,4620,4620,4615,249
|
|
20230901,113400,3778721600,4620,4620,4620,4615,124
|
|
20230901,113300,3778148825,4620,4610,4620,4610,54
|
|
20230901,113200,3777899595,4610,4605,4610,4605,68
|
|
20230901,113100,3777586195,4620,4615,4620,4600,737
|
|
20230901,113000,3774191200,4630,4625,4630,4615,931
|
|
20230901,112900,3769887620,4625,4630,4640,4625,1536
|
|
20230901,112800,3762765945,4630,4630,4630,4630,35
|
|
20230901,112700,3762603895,4630,4630,4635,4630,1213
|
|
20230901,112600,3756983670,4635,4630,4635,4630,278
|
|
20230901,112500,3755695280,4630,4610,4630,4600,1170
|
|
20230901,112400,3750309200,4610,4600,4610,4600,999
|
|
20230901,112300,3745704490,4595,4610,4610,4595,3412
|
|
20230901,112200,3730003470,4600,4630,4630,4600,5982
|
|
20230901,112100,3702455920,4610,4620,4620,4610,1540
|
|
20230901,112000,3695346555,4625,4625,4640,4625,7672
|
|
20230901,111900,3659827980,4630,4630,4630,4630,74
|
|
20230901,111800,3659485360,4625,4620,4625,4620,550
|
|
20230901,111700,3656941760,4620,4620,4625,4620,1521
|
|
20230901,111600,3649912305,4620,4620,4620,4620,6
|
|
20230901,111500,3649884585,4625,4620,4625,4620,170
|
|
20230901,111400,3649098845,4620,4620,4620,4620,493
|
|
20230901,111300,3646821185,4615,4610,4620,4610,91
|
|
20230901,111200,3646400995,4620,4625,4625,4605,2695
|
|
20230901,111100,3633957615,4610,4630,4630,4610,3572
|
|
20230901,111000,3617468920,4630,4620,4640,4615,6632
|
|
20230901,110900,3586767115,4620,4620,4630,4620,2445
|
|
20230901,110800,3575463990,4625,4625,4625,4620,757
|
|
20230901,110700,3571963185,4620,4620,4620,4620,681
|
|
20230901,110600,3568816965,4620,4610,4620,4605,677
|
|
20230901,110500,3565693985,4605,4605,4605,4600,5408
|
|
20230901,110400,3540807015,4610,4610,4615,4605,2868
|
|
20230901,110300,3527585230,4610,4625,4625,4610,3211
|
|
20230901,110200,3512765260,4645,4610,4645,4605,5041
|
|
20230901,110100,3489481595,4610,4625,4625,4610,1787
|
|
20230901,110000,3481220760,4615,4610,4615,4605,4892
|
|
20230901,105900,3458673945,4610,4625,4625,4610,6033
|
|
20230901,105800,3430833960,4620,4645,4680,4620,2518
|
|
20230901,105700,3419169295,4650,4620,4650,4620,2343
|
|
20230901,105600,3408311825,4625,4620,4625,4620,2701
|
|
20230901,105500,3395832515,4630,4630,4635,4620,3139
|
|
20230901,105400,3381301275,4630,4630,4630,4625,891
|
|
20230901,105300,3377176305,4630,4635,4635,4630,187
|
|
20230901,105200,3376309900,4625,4620,4635,4620,2186
|
|
20230901,105100,3366208225,4615,4655,4655,4615,8244
|
|
20230901,105000,3328065410,4670,4635,4735,4635,2972
|
|
20230901,104900,3314115255,4635,4645,4645,4635,178
|
|
20230901,104800,3313289225,4645,4650,4655,4645,424
|
|
20230901,104700,3311317755,4650,4640,4655,4630,916
|
|
20230901,104600,3307070425,4630,4650,4660,4630,7078
|
|
20230901,104500,3274169135,4650,4650,4660,4650,811
|
|
20230901,104400,3270396985,4665,4670,4675,4660,4137
|
|
20230901,104300,3251109615,4670,4655,4675,4655,1347
|
|
20230901,104200,3244830435,4645,4630,4655,4630,2054
|
|
20230901,104100,3235290255,4630,4635,4640,4630,1496
|
|
20230901,104000,3228361505,4635,4625,4635,4625,1233
|
|
20230901,103900,3222649730,4630,4630,4630,4625,1122
|
|
20230901,103800,3217457895,4635,4640,4640,4635,1685
|
|
20230901,103700,3209642875,4640,4670,4670,4625,13089
|
|
20230901,103600,3148788915,4670,4665,4670,4665,3817
|
|
20230901,103500,3130970415,4665,4680,4680,4665,8785
|
|
20230901,103400,3089907670,4680,4690,4690,4675,5042
|
|
20230901,103300,3066282685,4695,4705,4710,4685,8739
|
|
20230901,103200,3025242005,4705,4720,4720,4700,8854
|
|
20230901,103100,2983578360,4725,4745,4745,4715,6422
|
|
20230901,103000,2953147785,4745,4760,4760,4720,21649
|
|
20230901,102900,2850366010,4760,4760,4765,4760,802
|
|
20230901,102800,2846547990,4760,4770,4775,4760,12628
|
|
20230901,102700,2786380710,4775,4785,4790,4775,7559
|
|
20230901,102600,2750218615,4785,4800,4825,4780,22647
|
|
20230901,102500,2641405045,4800,4775,4800,4770,15322
|
|
20230901,102400,2568022580,4775,4770,4790,4770,21480
|
|
20230901,102300,2465225585,4770,4760,4770,4760,6201
|
|
20230901,102200,2435679535,4760,4760,4760,4755,12649
|
|
20230901,102100,2375497625,4760,4710,4760,4710,20345
|
|
20230901,102000,2278993265,4715,4735,4735,4715,10826
|
|
20230901,101900,2227813490,4730,4720,4730,4715,1964
|
|
20230901,101800,2218537350,4710,4720,4730,4710,12954
|
|
20230901,101700,2157414575,4715,4740,4740,4710,13713
|
|
20230901,101600,2092631880,4740,4720,4745,4720,27115
|
|
20230901,101500,1964263640,4720,4710,4725,4710,9093
|
|
20230901,101400,1921353750,4705,4725,4725,4695,12796
|
|
20230901,101300,1860992715,4725,4715,4725,4715,8636
|
|
20230901,101200,1820207805,4720,4695,4720,4695,8941
|
|
20230901,101100,1778123040,4695,4690,4705,4690,5333
|
|
20230901,101000,1753054735,4690,4680,4690,4670,4412
|
|
20230901,100900,1732424455,4685,4710,4710,4680,8729
|
|
20230901,100800,1691434485,4710,4685,4710,4685,28188
|
|
20230901,100700,1558989410,4685,4655,4685,4655,7815
|
|
20230901,100600,1522502385,4660,4655,4660,4655,1797
|
|
20230901,100500,1514136490,4655,4660,4660,4655,4354
|
|
20230901,100400,1493868080,4665,4675,4675,4660,7689
|
|
20230901,100300,1458016860,4675,4660,4685,4660,18468
|
|
20230901,100200,1371699005,4655,4650,4660,4650,3809
|
|
20230901,100100,1353968630,4655,4635,4660,4630,6277
|
|
20230901,100000,1324793260,4635,4630,4645,4630,10308
|
|
20230901,095900,1276925435,4630,4630,4630,4630,858
|
|
20230901,095800,1272952895,4630,4630,4630,4630,199
|
|
20230901,095700,1272031525,4630,4610,4630,4610,3574
|
|
20230901,095600,1255552365,4610,4620,4620,4610,10308
|
|
20230901,095500,1208016955,4620,4615,4620,4615,2176
|
|
20230901,095400,1197974465,4615,4625,4635,4615,3120
|
|
20230901,095300,1183564820,4620,4585,4620,4585,6300
|
|
20230901,095200,1154562010,4585,4565,4585,4565,1359
|
|
20230901,095100,1148338155,4565,4565,4565,4565,1396
|
|
20230901,095000,1141965415,4565,4565,4565,4565,128
|
|
20230901,094900,1141381095,4565,4565,4565,4565,210
|
|
20230901,094800,1140422445,4565,4565,4565,4565,9
|
|
20230901,094700,1140381360,4570,4575,4575,4570,3551
|
|
20230901,094600,1124146930,4575,4575,4575,4575,65
|
|
20230901,094500,1123849555,4580,4560,4580,4560,1876
|
|
20230901,094400,1115282410,4560,4560,4560,4560,0
|
|
20230901,094300,1115282410,4560,4560,4565,4560,355
|
|
20230901,094200,1113662110,4570,4565,4570,4565,477
|
|
20230901,094100,1111484600,4565,4570,4570,4560,105
|
|
20230901,094000,1111005085,4570,4570,4570,4570,94
|
|
20230901,093900,1110575505,4580,4575,4580,4570,211
|
|
20230901,093800,1109611075,4585,4590,4590,4580,4153
|
|
20230901,093700,1090554325,4590,4540,4590,4535,25434
|
|
20230901,093600,974829190,4545,4550,4550,4545,8458
|
|
20230901,093500,936364830,4555,4555,4555,4555,330
|
|
20230901,093400,934861680,4555,4555,4565,4555,822
|
|
20230901,093300,931117460,4555,4565,4565,4555,10517
|
|
20230901,093200,883188200,4565,4565,4565,4565,637
|
|
20230901,093100,880280295,4570,4570,4570,4570,614
|
|
20230901,093000,877474315,4570,4570,4570,4565,176
|
|
20230901,092900,876670495,4565,4570,4570,4565,2950
|
|
20230901,092800,863197240,4570,4560,4570,4560,981
|
|
20230901,092700,858714970,4560,4560,4570,4560,3502
|
|
20230901,092600,842745340,4560,4565,4565,4555,792
|
|
20230901,092500,839135270,4560,4560,4570,4555,3470
|
|
20230901,092400,823311945,4555,4560,4565,4555,950
|
|
20230901,092300,818980450,4560,4575,4580,4560,3922
|
|
20230901,092200,801035500,4575,4540,4575,4540,11453
|
|
20230901,092100,748774610,4550,4555,4570,4545,23963
|
|
20230901,092000,639734570,4555,4585,4585,4555,17227
|
|
20230901,091900,561108150,4590,4575,4600,4575,10540
|
|
20230901,091800,512733530,4580,4590,4595,4580,9739
|
|
20230901,091700,468064965,4590,4605,4605,4590,306
|
|
20230901,091600,466659105,4610,4595,4615,4590,1379
|
|
20230901,091500,460313685,4595,4595,4595,4595,602
|
|
20230901,091400,457547495,4585,4600,4600,4585,690
|
|
20230901,091300,454376010,4600,4575,4600,4575,2667
|
|
20230901,091200,442148275,4580,4575,4595,4570,5940
|
|
20230901,091100,414955770,4565,4575,4575,4565,9480
|
|
20230901,091000,371603215,4575,4615,4615,4575,3619
|
|
20230901,090900,355016480,4610,4600,4610,4600,435
|
|
20230901,090800,353013310,4600,4575,4600,4565,3973
|
|
20230901,090700,334817290,4570,4570,4575,4560,5790
|
|
20230901,090600,308374475,4570,4610,4610,4570,16191
|
|
20230901,090500,233886625,4610,4640,4640,4610,34975
|
|
20230901,090400,71985220,4640,4650,4650,4640,1736
|
|
20230901,090300,63917640,4650,4660,4665,4635,3310
|
|
20230901,090200,48526140,4665,4630,4665,4630,297
|
|
20230901,090100,47142385,4670,4630,4670,4630,6090
|
|
20230901,090000,18863255,4630,4620,4630,4620,3856
|