657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,195300,7189407575,3455,3455,3455,3455,0
|
|
20230913,195200,7189407575,3455,3455,3455,3455,0
|
|
20230913,195100,7189407575,3455,3455,3455,3455,0
|
|
20230913,195000,7189407575,3455,3455,3455,3455,0
|
|
20230913,194900,7189407575,3455,3455,3455,3455,0
|
|
20230913,194800,7189407575,3455,3455,3455,3455,0
|
|
20230913,194700,7189407575,3455,3455,3455,3455,0
|
|
20230913,194600,7189407575,3455,3455,3455,3455,0
|
|
20230913,194500,7189407575,3455,3455,3455,3455,0
|
|
20230913,194400,7189407575,3455,3455,3455,3455,0
|
|
20230913,194300,7189407575,3455,3455,3455,3455,0
|
|
20230913,194200,7189407575,3455,3455,3455,3455,0
|
|
20230913,194100,7189407575,3455,3455,3455,3455,0
|
|
20230913,194000,7189407575,3455,3455,3455,3455,0
|
|
20230913,193900,7189407575,3455,3455,3455,3455,0
|
|
20230913,193800,7189407575,3455,3455,3455,3455,0
|
|
20230913,193700,7189407575,3455,3455,3455,3455,0
|
|
20230913,193600,7189407575,3455,3455,3455,3455,0
|
|
20230913,193500,7189407575,3455,3455,3455,3455,0
|
|
20230913,193400,7189407575,3455,3455,3455,3455,0
|
|
20230913,193300,7189407575,3455,3455,3455,3455,0
|
|
20230913,193200,7189407575,3455,3455,3455,3455,0
|
|
20230913,193100,7189407575,3455,3455,3455,3455,0
|
|
20230913,193000,7189407575,3455,3455,3455,3455,0
|
|
20230913,192900,7189407575,3455,3455,3455,3455,0
|
|
20230913,192800,7189407575,3455,3455,3455,3455,0
|
|
20230913,192700,7189407575,3455,3455,3455,3455,0
|
|
20230913,192600,7189407575,3455,3455,3455,3455,0
|
|
20230913,192500,7189407575,3455,3455,3455,3455,0
|
|
20230913,192400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,192300,7189407575,3455,3455,3455,3455,0
|
|
20230913,192200,7189407575,3455,3455,3455,3455,0
|
|
20230913,192100,7189407575,3455,3455,3455,3455,0
|
|
20230913,192000,7189407575,3455,3455,3455,3455,0
|
|
20230913,191900,7189407575,3455,3455,3455,3455,0
|
|
20230913,191800,7189407575,3455,3455,3455,3455,0
|
|
20230913,191700,7189407575,3455,3455,3455,3455,0
|
|
20230913,191600,7189407575,3455,3455,3455,3455,0
|
|
20230913,191500,7189407575,3455,3455,3455,3455,0
|
|
20230913,191400,7189407575,3455,3455,3455,3455,0
|
|
20230913,191300,7189407575,3455,3455,3455,3455,0
|
|
20230913,191200,7189407575,3455,3455,3455,3455,0
|
|
20230913,191100,7189407575,3455,3455,3455,3455,0
|
|
20230913,191000,7189407575,3455,3455,3455,3455,0
|
|
20230913,190900,7189407575,3455,3455,3455,3455,0
|
|
20230913,190800,7189407575,3455,3455,3455,3455,0
|
|
20230913,190700,7189407575,3455,3455,3455,3455,0
|
|
20230913,190600,7189407575,3455,3455,3455,3455,0
|
|
20230913,190500,7189407575,3455,3455,3455,3455,0
|
|
20230913,190400,7189407575,3455,3455,3455,3455,0
|
|
20230913,190300,7189407575,3455,3455,3455,3455,0
|
|
20230913,190200,7189407575,3455,3455,3455,3455,0
|
|
20230913,190100,7189407575,3455,3455,3455,3455,0
|
|
20230913,190000,7189407575,3455,3455,3455,3455,0
|
|
20230913,185900,7189407575,3455,3455,3455,3455,0
|
|
20230913,185800,7189407575,3455,3455,3455,3455,0
|
|
20230913,185700,7189407575,3455,3455,3455,3455,0
|
|
20230913,185600,7189407575,3455,3455,3455,3455,0
|
|
20230913,185500,7189407575,3455,3455,3455,3455,0
|
|
20230913,185400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,185300,7189407575,3455,3455,3455,3455,0
|
|
20230913,185200,7189407575,3455,3455,3455,3455,0
|
|
20230913,185100,7189407575,3455,3455,3455,3455,0
|
|
20230913,185000,7189407575,3455,3455,3455,3455,0
|
|
20230913,184900,7189407575,3455,3455,3455,3455,0
|
|
20230913,184800,7189407575,3455,3455,3455,3455,0
|
|
20230913,184700,7189407575,3455,3455,3455,3455,0
|
|
20230913,184600,7189407575,3455,3455,3455,3455,0
|
|
20230913,184500,7189407575,3455,3455,3455,3455,0
|
|
20230913,184400,7189407575,3455,3455,3455,3455,0
|
|
20230913,184300,7189407575,3455,3455,3455,3455,0
|
|
20230913,184200,7189407575,3455,3455,3455,3455,0
|
|
20230913,184100,7189407575,3455,3455,3455,3455,0
|
|
20230913,184000,7189407575,3455,3455,3455,3455,0
|
|
20230913,183900,7189407575,3455,3455,3455,3455,0
|
|
20230913,183800,7189407575,3455,3455,3455,3455,0
|
|
20230913,183700,7189407575,3455,3455,3455,3455,0
|
|
20230913,183600,7189407575,3455,3455,3455,3455,0
|
|
20230913,183500,7189407575,3455,3455,3455,3455,0
|
|
20230913,183400,7189407575,3455,3455,3455,3455,0
|
|
20230913,183300,7189407575,3455,3455,3455,3455,0
|
|
20230913,183200,7189407575,3455,3455,3455,3455,0
|
|
20230913,183100,7189407575,3455,3455,3455,3455,0
|
|
20230913,183000,7189407575,3455,3455,3455,3455,0
|
|
20230913,182900,7189407575,3455,3455,3455,3455,0
|
|
20230913,182800,7189407575,3455,3455,3455,3455,0
|
|
20230913,182700,7189407575,3455,3455,3455,3455,0
|
|
20230913,182600,7189407575,3455,3455,3455,3455,0
|
|
20230913,182500,7189407575,3455,3455,3455,3455,0
|
|
20230913,182400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,182300,7189407575,3455,3455,3455,3455,0
|
|
20230913,182200,7189407575,3455,3455,3455,3455,0
|
|
20230913,182100,7189407575,3455,3455,3455,3455,0
|
|
20230913,182000,7189407575,3455,3455,3455,3455,0
|
|
20230913,181900,7189407575,3455,3455,3455,3455,0
|
|
20230913,181800,7189407575,3455,3455,3455,3455,0
|
|
20230913,181700,7189407575,3455,3455,3455,3455,0
|
|
20230913,181600,7189407575,3455,3455,3455,3455,0
|
|
20230913,181500,7189407575,3455,3455,3455,3455,0
|
|
20230913,181400,7189407575,3455,3455,3455,3455,0
|
|
20230913,181300,7189407575,3455,3455,3455,3455,0
|
|
20230913,181200,7189407575,3455,3455,3455,3455,0
|
|
20230913,181100,7189407575,3455,3455,3455,3455,0
|
|
20230913,181000,7189407575,3455,3455,3455,3455,0
|
|
20230913,180900,7189407575,3455,3455,3455,3455,0
|
|
20230913,180800,7189407575,3455,3455,3455,3455,0
|
|
20230913,180700,7189407575,3455,3455,3455,3455,0
|
|
20230913,180600,7189407575,3455,3455,3455,3455,0
|
|
20230913,180500,7189407575,3455,3455,3455,3455,0
|
|
20230913,180400,7189407575,3455,3455,3455,3455,0
|
|
20230913,180300,7189407575,3455,3455,3455,3455,0
|
|
20230913,180200,7189407575,3455,3455,3455,3455,0
|
|
20230913,180100,7189407575,3455,3455,3455,3455,0
|
|
20230913,180000,7189407575,3455,3455,3455,3455,0
|
|
20230913,175900,7189407575,3455,3455,3455,3455,0
|
|
20230913,175800,7189407575,3455,3455,3455,3455,0
|
|
20230913,175700,7189407575,3455,3455,3455,3455,0
|
|
20230913,175600,7189407575,3455,3455,3455,3455,0
|
|
20230913,175500,7189407575,3455,3455,3455,3455,0
|
|
20230913,175400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,175300,7189407575,3455,3455,3455,3455,0
|
|
20230913,175200,7189407575,3455,3455,3455,3455,0
|
|
20230913,175100,7189407575,3455,3455,3455,3455,0
|
|
20230913,175000,7189407575,3455,3455,3455,3455,0
|
|
20230913,174900,7189407575,3455,3455,3455,3455,0
|
|
20230913,174800,7189407575,3455,3455,3455,3455,0
|
|
20230913,174700,7189407575,3455,3455,3455,3455,0
|
|
20230913,174600,7189407575,3455,3455,3455,3455,0
|
|
20230913,174500,7189407575,3455,3455,3455,3455,0
|
|
20230913,174400,7189407575,3455,3455,3455,3455,0
|
|
20230913,174300,7189407575,3455,3455,3455,3455,0
|
|
20230913,174200,7189407575,3455,3455,3455,3455,0
|
|
20230913,174100,7189407575,3455,3455,3455,3455,0
|
|
20230913,174000,7189407575,3455,3455,3455,3455,0
|
|
20230913,173900,7189407575,3455,3455,3455,3455,0
|
|
20230913,173800,7189407575,3455,3455,3455,3455,0
|
|
20230913,173700,7189407575,3455,3455,3455,3455,0
|
|
20230913,173600,7189407575,3455,3455,3455,3455,0
|
|
20230913,173500,7189407575,3455,3455,3455,3455,0
|
|
20230913,173400,7189407575,3455,3455,3455,3455,0
|
|
20230913,173300,7189407575,3455,3455,3455,3455,0
|
|
20230913,173200,7189407575,3455,3455,3455,3455,0
|
|
20230913,173100,7189407575,3455,3455,3455,3455,0
|
|
20230913,173000,7189407575,3455,3455,3455,3455,0
|
|
20230913,172900,7189407575,3455,3455,3455,3455,0
|
|
20230913,172800,7189407575,3455,3455,3455,3455,0
|
|
20230913,172700,7189407575,3455,3455,3455,3455,0
|
|
20230913,172600,7189407575,3455,3455,3455,3455,0
|
|
20230913,172500,7189407575,3455,3455,3455,3455,0
|
|
20230913,172400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,172300,7189407575,3455,3455,3455,3455,0
|
|
20230913,172200,7189407575,3455,3455,3455,3455,0
|
|
20230913,172100,7189407575,3455,3455,3455,3455,0
|
|
20230913,172000,7189407575,3455,3455,3455,3455,0
|
|
20230913,171900,7189407575,3455,3455,3455,3455,0
|
|
20230913,171800,7189407575,3455,3455,3455,3455,0
|
|
20230913,171700,7189407575,3455,3455,3455,3455,0
|
|
20230913,171600,7189407575,3455,3455,3455,3455,0
|
|
20230913,171500,7189407575,3455,3455,3455,3455,0
|
|
20230913,171400,7189407575,3455,3455,3455,3455,0
|
|
20230913,171300,7189407575,3455,3455,3455,3455,0
|
|
20230913,171200,7189407575,3455,3455,3455,3455,0
|
|
20230913,171100,7189407575,3455,3455,3455,3455,0
|
|
20230913,171000,7189407575,3455,3455,3455,3455,0
|
|
20230913,170900,7189407575,3455,3455,3455,3455,0
|
|
20230913,170800,7189407575,3455,3455,3455,3455,0
|
|
20230913,170700,7189407575,3455,3455,3455,3455,0
|
|
20230913,170600,7189407575,3455,3455,3455,3455,0
|
|
20230913,170500,7189407575,3455,3455,3455,3455,0
|
|
20230913,170400,7189407575,3455,3455,3455,3455,0
|
|
20230913,170300,7189407575,3455,3455,3455,3455,0
|
|
20230913,170200,7189407575,3455,3455,3455,3455,0
|
|
20230913,170100,7189407575,3455,3455,3455,3455,0
|
|
20230913,170000,7189407575,3455,3455,3455,3455,0
|
|
20230913,165900,7189407575,3455,3455,3455,3455,0
|
|
20230913,165800,7189407575,3455,3455,3455,3455,0
|
|
20230913,165700,7189407575,3455,3455,3455,3455,0
|
|
20230913,165600,7189407575,3455,3455,3455,3455,0
|
|
20230913,165500,7189407575,3455,3455,3455,3455,0
|
|
20230913,165400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,165300,7189407575,3455,3455,3455,3455,0
|
|
20230913,165200,7189407575,3455,3455,3455,3455,0
|
|
20230913,165100,7189407575,3455,3455,3455,3455,0
|
|
20230913,165000,7189407575,3455,3455,3455,3455,0
|
|
20230913,164900,7189407575,3455,3455,3455,3455,0
|
|
20230913,164800,7189407575,3455,3455,3455,3455,0
|
|
20230913,164700,7189407575,3455,3455,3455,3455,0
|
|
20230913,164600,7189407575,3455,3455,3455,3455,0
|
|
20230913,164500,7189407575,3455,3455,3455,3455,0
|
|
20230913,164400,7189407575,3455,3455,3455,3455,0
|
|
20230913,164300,7189407575,3455,3455,3455,3455,0
|
|
20230913,164200,7189407575,3455,3455,3455,3455,0
|
|
20230913,164100,7189407575,3455,3455,3455,3455,0
|
|
20230913,164000,7189407575,3455,3455,3455,3455,0
|
|
20230913,163900,7189407575,3455,3455,3455,3455,0
|
|
20230913,163800,7189407575,3455,3455,3455,3455,0
|
|
20230913,163700,7189407575,3455,3455,3455,3455,0
|
|
20230913,163600,7189407575,3455,3455,3455,3455,0
|
|
20230913,163500,7189407575,3455,3455,3455,3455,0
|
|
20230913,163400,7189407575,3455,3455,3455,3455,0
|
|
20230913,163300,7189407575,3455,3455,3455,3455,0
|
|
20230913,163200,7189407575,3455,3455,3455,3455,0
|
|
20230913,163100,7189407575,3455,3455,3455,3455,0
|
|
20230913,163000,7189407575,3455,3455,3455,3455,0
|
|
20230913,162900,7189407575,3455,3455,3455,3455,0
|
|
20230913,162800,7189407575,3455,3455,3455,3455,0
|
|
20230913,162700,7189407575,3455,3455,3455,3455,0
|
|
20230913,162600,7189407575,3455,3455,3455,3455,0
|
|
20230913,162500,7189407575,3455,3455,3455,3455,0
|
|
20230913,162400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,162300,7189407575,3455,3455,3455,3455,0
|
|
20230913,162200,7189407575,3455,3455,3455,3455,0
|
|
20230913,162100,7189407575,3455,3455,3455,3455,0
|
|
20230913,162000,7189407575,3455,3455,3455,3455,0
|
|
20230913,161900,7189407575,3455,3455,3455,3455,0
|
|
20230913,161800,7189407575,3455,3455,3455,3455,0
|
|
20230913,161700,7189407575,3455,3455,3455,3455,0
|
|
20230913,161600,7189407575,3455,3455,3455,3455,0
|
|
20230913,161500,7189407575,3455,3455,3455,3455,0
|
|
20230913,161400,7189407575,3455,3455,3455,3455,0
|
|
20230913,161300,7189407575,3455,3455,3455,3455,0
|
|
20230913,161200,7189407575,3455,3455,3455,3455,0
|
|
20230913,161100,7189407575,3455,3455,3455,3455,0
|
|
20230913,161000,7189407575,3455,3455,3455,3455,0
|
|
20230913,160900,7189407575,3455,3455,3455,3455,0
|
|
20230913,160800,7189407575,3455,3455,3455,3455,0
|
|
20230913,160700,7189407575,3455,3455,3455,3455,0
|
|
20230913,160600,7189407575,3455,3455,3455,3455,0
|
|
20230913,160500,7189407575,3455,3455,3455,3455,0
|
|
20230913,160400,7189407575,3455,3455,3455,3455,0
|
|
20230913,160300,7189407575,3455,3455,3455,3455,0
|
|
20230913,160200,7189407575,3455,3455,3455,3455,0
|
|
20230913,160100,7189407575,3455,3455,3455,3455,0
|
|
20230913,160000,7189407575,3455,3455,3455,3455,0
|
|
20230913,155900,7189407575,3455,3455,3455,3455,0
|
|
20230913,155800,7189407575,3455,3455,3455,3455,0
|
|
20230913,155700,7189407575,3455,3455,3455,3455,0
|
|
20230913,155600,7189407575,3455,3455,3455,3455,0
|
|
20230913,155500,7189407575,3455,3455,3455,3455,0
|
|
20230913,155400,7189407575,3455,3455,3455,3455,35650
|
|
20230913,155300,7189407575,3455,3455,3455,3455,0
|
|
20230913,155200,7189407575,3455,3455,3455,3455,0
|
|
20230913,155100,7189407575,3455,3455,3455,3455,0
|
|
20230913,155000,7189407575,3455,3455,3455,3455,0
|
|
20230913,154900,7189407575,3455,3455,3455,3455,0
|
|
20230913,154800,7189407575,3455,3455,3455,3455,0
|
|
20230913,154700,7189407575,3455,3455,3455,3455,0
|
|
20230913,154600,7189407575,3455,3455,3455,3455,0
|
|
20230913,154500,7189407575,3455,3455,3455,3455,0
|
|
20230913,154400,7189407575,3455,3455,3455,3455,0
|
|
20230913,154300,7189407575,3455,3455,3455,3455,0
|
|
20230913,154200,7189407575,3455,3455,3455,3455,0
|
|
20230913,154100,7189407575,3455,3455,3455,3455,0
|
|
20230913,154000,7189407575,3455,3455,3455,3455,0
|
|
20230913,153900,7189407575,3455,3455,3455,3455,0
|
|
20230913,153800,7189407575,3455,3455,3455,3455,0
|
|
20230913,153700,7189407575,3455,3455,3455,3455,0
|
|
20230913,153600,7189407575,3455,3455,3455,3455,0
|
|
20230913,153500,7189407575,3455,3455,3455,3455,0
|
|
20230913,153400,7189407575,3455,3455,3455,3455,0
|
|
20230913,153300,7189407575,3455,3455,3455,3455,0
|
|
20230913,153200,7189407575,3455,3455,3455,3455,0
|
|
20230913,153100,7189407575,3455,3455,3455,3455,0
|
|
20230913,153000,7189407575,3455,3455,3455,3455,35650
|
|
20230913,152900,7066236825,3485,3485,3485,3485,0
|
|
20230913,152800,7066236825,3485,3485,3485,3485,0
|
|
20230913,152700,7066236825,3485,3485,3485,3485,0
|
|
20230913,152600,7066236825,3485,3485,3485,3485,0
|
|
20230913,152500,7066236825,3485,3485,3485,3485,0
|
|
20230913,152400,7066236825,3485,3485,3485,3485,0
|
|
20230913,152300,7066236825,3485,3485,3485,3485,0
|
|
20230913,152200,7066236825,3485,3485,3485,3485,0
|
|
20230913,152100,7066236825,3485,3485,3485,3485,0
|
|
20230913,152000,7066236825,3485,3485,3485,3485,0
|
|
20230913,151900,7066236825,3485,3475,3490,3475,2413
|
|
20230913,151800,7057834520,3490,3480,3490,3470,9648
|
|
20230913,151700,7024233380,3480,3480,3480,3480,799
|
|
20230913,151600,7021452860,3475,3470,3475,3470,3179
|
|
20230913,151500,7010415575,3465,3470,3475,3465,2543
|
|
20230913,151400,7001593825,3465,3465,3470,3465,1910
|
|
20230913,151300,6994972890,3465,3465,3470,3465,2837
|
|
20230913,151200,6985137175,3465,3470,3470,3460,1998
|
|
20230913,151100,6978212820,3470,3475,3475,3470,382
|
|
20230913,151000,6976885890,3470,3470,3480,3465,1974
|
|
20230913,150900,6970033775,3475,3465,3475,3465,1266
|
|
20230913,150800,6965639305,3470,3475,3475,3465,1560
|
|
20230913,150700,6960226055,3470,3480,3480,3470,1682
|
|
20230913,150600,6954378600,3475,3470,3475,3470,2443
|
|
20230913,150500,6945890215,3470,3470,3475,3465,9462
|
|
20230913,150400,6913022835,3470,3470,3475,3470,2124
|
|
20230913,150300,6905645625,3470,3470,3475,3465,1683
|
|
20230913,150200,6899803430,3470,3470,3470,3465,1810
|
|
20230913,150100,6893522990,3470,3470,3470,3465,3796
|
|
20230913,150000,6880356585,3465,3450,3465,3450,1070
|
|
20230913,145900,6876652135,3450,3445,3450,3445,1043
|
|
20230913,145800,6873054285,3445,3445,3460,3445,4779
|
|
20230913,145700,6856580685,3445,3450,3450,3445,2707
|
|
20230913,145600,6847244190,3450,3445,3460,3440,9272
|
|
20230913,145500,6815318625,3445,3450,3450,3445,1513
|
|
20230913,145400,6810099675,3450,3460,3460,3450,4426
|
|
20230913,145300,6794818975,3460,3465,3465,3455,5817
|
|
20230913,145200,6774692005,3475,3470,3475,3460,4546
|
|
20230913,145100,6758912780,3470,3470,3475,3465,1183
|
|
20230913,145000,6754808305,3470,3465,3470,3465,917
|
|
20230913,144900,6751627265,3465,3465,3465,3465,130
|
|
20230913,144800,6751176815,3465,3465,3465,3460,582
|
|
20230913,144700,6749160540,3460,3465,3465,3460,2391
|
|
20230913,144600,6740880895,3465,3470,3485,3465,6974
|
|
20230913,144500,6716599565,3480,3485,3485,3470,1645
|
|
20230913,144400,6710882690,3485,3475,3490,3470,5216
|
|
20230913,144300,6692722305,3470,3480,3480,3470,6841
|
|
20230913,144200,6668939645,3480,3485,3485,3480,3348
|
|
20230913,144100,6657272265,3485,3480,3485,3480,4469
|
|
20230913,144000,6641705430,3480,3485,3485,3475,1505
|
|
20230913,143900,6636469270,3480,3485,3485,3480,1955
|
|
20230913,143800,6629665850,3480,3485,3485,3480,2782
|
|
20230913,143700,6619977795,3480,3475,3480,3475,3913
|
|
20230913,143600,6606366025,3475,3465,3475,3465,1463
|
|
20230913,143500,6601283590,3465,3450,3470,3450,4313
|
|
20230913,143400,6586365765,3450,3455,3460,3450,3146
|
|
20230913,143300,6575503030,3455,3450,3465,3445,7246
|
|
20230913,143200,6550497555,3450,3470,3470,3450,10362
|
|
20230913,143100,6514673045,3470,3485,3485,3470,3594
|
|
20230913,143000,6502153885,3465,3485,3485,3440,21342
|
|
20230913,142900,6428063275,3490,3485,3495,3485,22862
|
|
20230913,142800,6348261255,3485,3485,3490,3480,11755
|
|
20230913,142700,6307283925,3485,3485,3495,3480,28346
|
|
20230913,142600,6208422200,3485,3475,3485,3470,14618
|
|
20230913,142500,6157531955,3475,3470,3480,3470,4510
|
|
20230913,142400,6141864275,3470,3460,3470,3460,8276
|
|
20230913,142300,6113178270,3460,3460,3460,3450,5309
|
|
20230913,142200,6094826025,3460,3460,3460,3455,4478
|
|
20230913,142100,6079336960,3460,3445,3460,3440,768
|
|
20230913,142000,6076688345,3440,3445,3445,3435,1728
|
|
20230913,141900,6070749530,3450,3455,3460,3450,3973
|
|
20230913,141800,6057022360,3460,3450,3460,3450,5018
|
|
20230913,141700,6039682285,3450,3445,3450,3445,1866
|
|
20230913,141600,6033252295,3445,3435,3445,3425,3607
|
|
20230913,141500,6020876520,3440,3450,3455,3440,1716
|
|
20230913,141400,6014966325,3445,3450,3455,3445,1574
|
|
20230913,141300,6009530505,3455,3445,3455,3445,5347
|
|
20230913,141200,5991083345,3445,3440,3445,3440,2076
|
|
20230913,141100,5983931730,3440,3425,3440,3425,6756
|
|
20230913,141000,5960708605,3430,3430,3430,3430,350
|
|
20230913,140900,5959508105,3430,3435,3435,3430,644
|
|
20230913,140800,5957298465,3440,3435,3440,3435,1262
|
|
20230913,140700,5952963320,3435,3435,3440,3435,3788
|
|
20230913,140600,5939951440,3430,3435,3435,3430,2264
|
|
20230913,140500,5932185595,3435,3430,3435,3425,867
|
|
20230913,140400,5929211830,3430,3430,3430,3425,4253
|
|
20230913,140300,5914629075,3430,3425,3435,3425,430
|
|
20230913,140200,5913154210,3425,3435,3435,3425,3842
|
|
20230913,140100,5899984925,3435,3415,3435,3415,8798
|
|
20230913,140000,5869850200,3410,3410,3415,3410,1610
|
|
20230913,135900,5864352835,3400,3410,3410,3400,299
|
|
20230913,135800,5863335335,3410,3400,3410,3400,2640
|
|
20230913,135700,5854356695,3410,3410,3410,3410,172
|
|
20230913,135600,5853770175,3410,3400,3415,3400,261
|
|
20230913,135500,5852880190,3400,3400,3400,3395,3904
|
|
20230913,135400,5839626040,3390,3405,3405,3390,878
|
|
20230913,135300,5836643385,3405,3400,3415,3400,8783
|
|
20230913,135200,5806750635,3400,3400,3410,3395,7614
|
|
20230913,135100,5780857330,3400,3390,3415,3380,4820
|
|
20230913,135000,5764444315,3395,3395,3395,3390,2097
|
|
20230913,134900,5757325045,3395,3400,3400,3395,2348
|
|
20230913,134800,5749351850,3400,3395,3400,3395,520
|
|
20230913,134700,5747583950,3395,3400,3410,3380,6624
|
|
20230913,134600,5725078770,3410,3405,3415,3405,5389
|
|
20230913,134500,5706716765,3400,3400,3400,3400,1071
|
|
20230913,134400,5703075365,3400,3400,3400,3395,163
|
|
20230913,134300,5702521915,3400,3410,3410,3400,593
|
|
20230913,134200,5700504910,3405,3400,3410,3395,2748
|
|
20230913,134100,5691161580,3400,3405,3405,3395,6286
|
|
20230913,134000,5669772595,3410,3400,3410,3400,10925
|
|
20230913,133900,5632593310,3395,3395,3400,3390,6455
|
|
20230913,133800,5610663470,3395,3380,3395,3380,2563
|
|
20230913,133700,5601982430,3375,3370,3375,3370,82
|
|
20230913,133600,5601705910,3375,3380,3380,3375,144
|
|
20230913,133500,5601219225,3380,3375,3385,3375,628
|
|
20230913,133400,5599096565,3380,3380,3380,3380,34
|
|
20230913,133300,5598981645,3370,3370,3370,3370,45
|
|
20230913,133200,5598829995,3370,3380,3390,3370,5059
|
|
20230913,133100,5581703220,3380,3370,3380,3365,5793
|
|
20230913,133000,5562158065,3370,3370,3370,3365,1281
|
|
20230913,132900,5557844900,3370,3370,3370,3370,500
|
|
20230913,132800,5556159900,3365,3370,3370,3365,2631
|
|
20230913,132700,5547298605,3370,3365,3370,3365,672
|
|
20230913,132600,5545037320,3365,3365,3370,3365,2028
|
|
20230913,132500,5538213085,3365,3360,3370,3360,2549
|
|
20230913,132400,5529630010,3355,3360,3360,3355,1028
|
|
20230913,132300,5526181030,3360,3365,3365,3355,695
|
|
20230913,132200,5523846205,3365,3355,3365,3355,1131
|
|
20230913,132100,5520041060,3355,3355,3355,3355,15
|
|
20230913,132000,5519990735,3355,3355,3355,3350,261
|
|
20230913,131900,5519115120,3355,3355,3355,3355,21
|
|
20230913,131800,5519044665,3355,3340,3355,3340,1197
|
|
20230913,131700,5515039720,3340,3340,3340,3340,7
|
|
20230913,131600,5515016340,3340,3335,3340,3330,696
|
|
20230913,131500,5512695815,3335,3335,3335,3335,32
|
|
20230913,131400,5512589095,3330,3330,3330,3330,0
|
|
20230913,131300,5512589095,3330,3330,3330,3330,40
|
|
20230913,131200,5512455895,3330,3335,3335,3330,1374
|
|
20230913,131100,5507880105,3330,3330,3330,3330,292
|
|
20230913,131000,5506907745,3330,3345,3345,3330,524
|
|
20230913,130900,5505162810,3330,3330,3330,3330,0
|
|
20230913,130800,5505162810,3330,3330,3330,3330,98
|
|
20230913,130700,5504836470,3330,3330,3330,3330,413
|
|
20230913,130600,5503461180,3330,3330,3330,3330,383
|
|
20230913,130500,5502185790,3330,3355,3355,3330,2421
|
|
20230913,130400,5494117430,3355,3355,3355,3355,0
|
|
20230913,130300,5494117430,3355,3355,3355,3355,26
|
|
20230913,130200,5494030200,3355,3350,3355,3350,161
|
|
20230913,130100,5493490560,3350,3350,3350,3350,1034
|
|
20230913,130000,5490026660,3350,3350,3350,3340,3903
|
|
20230913,125900,5476990020,3340,3345,3345,3340,800
|
|
20230913,125800,5474314655,3345,3345,3345,3340,1539
|
|
20230913,125700,5469169905,3345,3345,3345,3345,27
|
|
20230913,125600,5469079590,3340,3340,3345,3340,1563
|
|
20230913,125500,5463858500,3340,3345,3345,3340,1051
|
|
20230913,125400,5460347905,3345,3355,3355,3345,2053
|
|
20230913,125300,5453480390,3355,3345,3355,3345,502
|
|
20230913,125200,5451800530,3345,3345,3355,3340,5736
|
|
20230913,125100,5432608150,3345,3345,3350,3345,13
|
|
20230913,125000,5432564655,3350,3350,3350,3350,3099
|
|
20230913,124900,5422183005,3355,3360,3365,3355,8834
|
|
20230913,124800,5392519325,3365,3375,3375,3365,4861
|
|
20230913,124700,5376161075,3370,3370,3375,3365,1551
|
|
20230913,124600,5370934225,3370,3365,3370,3365,1127
|
|
20230913,124500,5367138600,3365,3360,3370,3360,559
|
|
20230913,124400,5365257825,3360,3365,3365,3360,197
|
|
20230913,124300,5364594950,3365,3365,3375,3365,6544
|
|
20230913,124200,5342574375,3375,3375,3375,3365,131
|
|
20230913,124100,5342132325,3375,3365,3375,3365,1960
|
|
20230913,124000,5335535290,3370,3375,3380,3365,985
|
|
20230913,123900,5332215810,3370,3370,3375,3365,1878
|
|
20230913,123800,5325884070,3370,3370,3375,3370,188
|
|
20230913,123700,5325250505,3370,3380,3385,3370,1436
|
|
20230913,123600,5320404005,3385,3390,3395,3380,499
|
|
20230913,123500,5318716190,3390,3380,3395,3375,11413
|
|
20230913,123400,5280036265,3380,3385,3390,3380,2057
|
|
20230913,123300,5273082215,3385,3370,3385,3370,5291
|
|
20230913,123200,5255204640,3365,3370,3370,3355,4987
|
|
20230913,123100,5238439960,3370,3365,3370,3360,938
|
|
20230913,123000,5235283610,3365,3360,3365,3360,3074
|
|
20230913,122900,5224954460,3365,3360,3365,3360,28
|
|
20230913,122800,5224860365,3360,3360,3360,3360,156
|
|
20230913,122700,5224336205,3360,3360,3360,3360,728
|
|
20230913,122600,5221890125,3360,3365,3365,3360,1907
|
|
20230913,122500,5215481115,3365,3370,3370,3365,226
|
|
20230913,122400,5214719570,3365,3370,3370,3365,469
|
|
20230913,122300,5213141090,3370,3370,3370,3365,736
|
|
20230913,122200,5210662290,3370,3355,3370,3355,3110
|
|
20230913,122100,5200196010,3365,3360,3365,3355,1784
|
|
20230913,122000,5194202240,3360,3340,3360,3340,3540
|
|
20230913,121900,5182340975,3345,3345,3350,3340,2794
|
|
20230913,121800,5172995070,3350,3355,3355,3350,817
|
|
20230913,121700,5170258100,3355,3345,3355,3345,405
|
|
20230913,121600,5168901455,3355,3355,3355,3345,37
|
|
20230913,121500,5168777380,3355,3345,3355,3345,292
|
|
20230913,121400,5167799640,3345,3345,3345,3345,480
|
|
20230913,121300,5166194040,3355,3350,3355,3345,7026
|
|
20230913,121200,5142679030,3355,3355,3355,3355,6099
|
|
20230913,121100,5122216885,3355,3365,3365,3355,16146
|
|
20230913,121000,5067995070,3365,3365,3365,3365,1248
|
|
20230913,120900,5063795550,3365,3370,3370,3365,3547
|
|
20230913,120800,5051859750,3365,3360,3365,3360,3187
|
|
20230913,120700,5041135570,3365,3365,3365,3360,2705
|
|
20230913,120600,5032040055,3365,3365,3365,3365,91
|
|
20230913,120500,5031733840,3365,3365,3365,3365,6
|
|
20230913,120400,5031713650,3365,3365,3370,3365,65
|
|
20230913,120300,5031494905,3365,3365,3365,3365,5
|
|
20230913,120200,5031478080,3365,3365,3365,3365,62
|
|
20230913,120100,5031269450,3365,3360,3370,3360,467
|
|
20230913,120000,5029698665,3370,3360,3370,3360,84
|
|
20230913,115900,5029416355,3360,3360,3370,3360,774
|
|
20230913,115800,5026815615,3360,3360,3360,3355,1321
|
|
20230913,115700,5022377080,3360,3360,3370,3355,3006
|
|
20230913,115600,5012276720,3360,3375,3375,3360,171
|
|
20230913,115500,5011701770,3375,3370,3375,3360,8395
|
|
20230913,115400,4983460920,3370,3370,3390,3370,1886
|
|
20230913,115300,4977105080,3370,3375,3375,3370,1380
|
|
20230913,115200,4972448460,3380,3385,3395,3380,2338
|
|
20230913,115100,4964540980,3395,3395,3395,3385,231
|
|
20230913,115000,4963757045,3400,3400,3400,3380,12
|
|
20230913,114900,4963716365,3400,3380,3400,3380,4551
|
|
20230913,114800,4948270735,3380,3380,3385,3375,1236
|
|
20230913,114700,4944095045,3380,3390,3390,3380,3291
|
|
20230913,114600,4932955245,3385,3390,3390,3385,2041
|
|
20230913,114500,4926036390,3390,3390,3395,3390,1516
|
|
20230913,114400,4920894640,3395,3385,3395,3385,472
|
|
20230913,114300,4919293410,3390,3390,3395,3390,307
|
|
20230913,114200,4918252675,3395,3390,3395,3385,84
|
|
20230913,114100,4917967925,3390,3390,3390,3390,77
|
|
20230913,114000,4917706895,3390,3395,3400,3390,1718
|
|
20230913,113900,4911874310,3380,3380,3395,3380,507
|
|
20230913,113800,4910153150,3395,3380,3395,3380,145
|
|
20230913,113700,4909663020,3395,3395,3395,3375,7
|
|
20230913,113600,4909639355,3375,3375,3380,3375,1028
|
|
20230913,113500,4906166530,3400,3395,3400,3375,6572
|
|
20230913,113400,4883897285,3395,3385,3395,3385,2846
|
|
20230913,113300,4874235315,3385,3385,3385,3385,125
|
|
20230913,113200,4873812190,3385,3385,3400,3385,985
|
|
20230913,113100,4870477950,3395,3400,3400,3395,434
|
|
20230913,113000,4869004370,3400,3395,3400,3385,12915
|
|
20230913,112900,4825174045,3395,3395,3395,3395,80
|
|
20230913,112800,4824902445,3395,3395,3395,3395,1152
|
|
20230913,112700,4820991405,3395,3405,3405,3395,13
|
|
20230913,112600,4820947250,3395,3395,3405,3395,54
|
|
20230913,112500,4820763910,3395,3395,3405,3395,31
|
|
20230913,112400,4820658655,3400,3395,3405,3395,2747
|
|
20230913,112300,4811326850,3390,3395,3395,3390,1759
|
|
20230913,112200,4805355455,3395,3395,3405,3395,19
|
|
20230913,112100,4805290880,3410,3405,3410,3400,4118
|
|
20230913,112000,4791267330,3410,3405,3410,3405,2003
|
|
20230913,111900,4784447100,3405,3395,3405,3395,792
|
|
20230913,111800,4781754320,3400,3390,3400,3390,455
|
|
20230913,111700,4780207380,3405,3390,3405,3370,19428
|
|
20230913,111600,4714427480,3400,3400,3400,3380,479
|
|
20230913,111500,4712799000,3395,3390,3400,3385,6448
|
|
20230913,111400,4690963785,3390,3395,3395,3390,4343
|
|
20230913,111300,4676225390,3400,3400,3400,3395,5611
|
|
20230913,111200,4657149575,3400,3405,3405,3400,4105
|
|
20230913,111100,4643188815,3405,3405,3410,3400,883
|
|
20230913,111000,4640181965,3400,3410,3410,3400,1921
|
|
20230913,110900,4633644800,3410,3395,3410,3395,1659
|
|
20230913,110800,4628003180,3395,3410,3410,3395,2765
|
|
20230913,110700,4618597125,3405,3405,3410,3400,589
|
|
20230913,110600,4616590365,3405,3400,3405,3400,111
|
|
20230913,110500,4616212440,3410,3410,3410,3400,275
|
|
20230913,110400,4615274740,3400,3400,3410,3400,1102
|
|
20230913,110300,4611525210,3405,3395,3405,3395,440
|
|
20230913,110200,4610029095,3390,3395,3405,3390,4111
|
|
20230913,110100,4596075600,3390,3390,3395,3390,2674
|
|
20230913,110000,4587007570,3395,3390,3395,3375,3522
|
|
20230913,105900,4575088605,3380,3375,3380,3375,349
|
|
20230913,105800,4573909575,3375,3385,3395,3375,9693
|
|
20230913,105700,4541139620,3385,3400,3400,3385,9660
|
|
20230913,105600,4508379855,3400,3415,3415,3400,1992
|
|
20230913,105500,4501588515,3420,3410,3420,3410,2762
|
|
20230913,105400,4492151235,3410,3405,3410,3395,5212
|
|
20230913,105300,4474404190,3395,3405,3405,3395,5066
|
|
20230913,105200,4457198070,3405,3410,3420,3385,8236
|
|
20230913,105100,4429196115,3390,3395,3435,3370,22273
|
|
20230913,105000,4353799230,3400,3410,3410,3385,18366
|
|
20230913,104900,4291351090,3410,3410,3430,3410,3065
|
|
20230913,104800,4280897935,3410,3440,3440,3410,10434
|
|
20230913,104700,4245247360,3435,3425,3435,3415,6264
|
|
20230913,104600,4223804355,3430,3430,3440,3420,2282
|
|
20230913,104500,4215980560,3430,3440,3440,3430,1525
|
|
20230913,104400,4210741385,3440,3455,3455,3440,2020
|
|
20230913,104300,4203777555,3450,3450,3455,3440,1652
|
|
20230913,104200,4198078365,3450,3445,3455,3435,3491
|
|
20230913,104100,4186034225,3430,3435,3445,3425,2671
|
|
20230913,104000,4176872325,3425,3425,3450,3410,36007
|
|
20230913,103900,4053805125,3425,3445,3450,3425,10327
|
|
20230913,103800,4018282945,3445,3445,3450,3445,4584
|
|
20230913,103700,4002483245,3445,3435,3450,3435,6524
|
|
20230913,103600,3980030365,3435,3445,3450,3435,5254
|
|
20230913,103500,3961959260,3450,3465,3465,3445,11974
|
|
20230913,103400,3920625410,3470,3485,3485,3470,17510
|
|
20230913,103300,3859828630,3485,3480,3490,3480,7401
|
|
20230913,103200,3834027685,3480,3480,3485,3470,4442
|
|
20230913,103100,3818563655,3480,3470,3480,3465,5321
|
|
20230913,103000,3800076175,3470,3475,3480,3470,15699
|
|
20230913,102900,3745543275,3475,3475,3480,3475,5309
|
|
20230913,102800,3727091460,3475,3465,3480,3455,8921
|
|
20230913,102700,3696175085,3470,3485,3485,3470,9164
|
|
20230913,102600,3664299665,3480,3480,3490,3470,24562
|
|
20230913,102500,3578781000,3480,3480,3485,3475,5730
|
|
20230913,102400,3558835905,3480,3460,3485,3450,10978
|
|
20230913,102300,3520745845,3460,3470,3475,3435,28084
|
|
20230913,102200,3423857415,3475,3475,3480,3470,1771
|
|
20230913,102100,3417703030,3475,3475,3480,3470,3632
|
|
20230913,102000,3405087940,3475,3480,3480,3470,5126
|
|
20230913,101900,3387264475,3480,3485,3495,3480,14017
|
|
20230913,101800,3338366825,3490,3480,3490,3480,5051
|
|
20230913,101700,3320766300,3485,3480,3485,3475,8850
|
|
20230913,101600,3289979150,3475,3480,3480,3465,9264
|
|
20230913,101500,3257753160,3480,3460,3480,3460,12188
|
|
20230913,101400,3215450250,3470,3465,3470,3460,3979
|
|
20230913,101300,3201667665,3465,3470,3475,3465,9770
|
|
20230913,101200,3167756875,3475,3460,3480,3455,23713
|
|
20230913,101100,3085622635,3460,3465,3465,3455,6435
|
|
20230913,101000,3063371560,3465,3475,3475,3465,3496
|
|
20230913,100900,3051242250,3470,3475,3475,3465,3806
|
|
20230913,100800,3038036320,3475,3470,3475,3460,8263
|
|
20230913,100700,3009344960,3470,3475,3480,3460,20033
|
|
20230913,100600,2939975120,3475,3460,3475,3455,12413
|
|
20230913,100500,2896987945,3465,3480,3480,3460,9378
|
|
20230913,100400,2864471255,3480,3480,3485,3475,9859
|
|
20230913,100300,2830171670,3485,3470,3485,3460,12481
|
|
20230913,100200,2786736205,3470,3460,3470,3450,8189
|
|
20230913,100100,2758418280,3460,3470,3470,3450,12294
|
|
20230913,100000,2715832210,3475,3495,3495,3470,26837
|
|
20230913,095900,2622398995,3490,3460,3495,3460,81430
|
|
20230913,095800,2339357475,3460,3430,3460,3425,11875
|
|
20230913,095700,2298447235,3435,3445,3450,3430,2073
|
|
20230913,095600,2291315605,3445,3410,3455,3410,20406
|
|
20230913,095500,2221061380,3410,3395,3435,3395,9646
|
|
20230913,095400,2188122340,3395,3410,3415,3395,8356
|
|
20230913,095300,2159679550,3410,3420,3425,3410,4788
|
|
20230913,095200,2143315610,3420,3430,3435,3420,16886
|
|
20230913,095100,2085537515,3430,3430,3450,3430,22469
|
|
20230913,095000,2008279965,3430,3430,3435,3420,5527
|
|
20230913,094900,1989334565,3430,3420,3435,3420,12508
|
|
20230913,094800,1946476830,3425,3425,3435,3420,8668
|
|
20230913,094700,1916771715,3430,3430,3435,3430,3014
|
|
20230913,094600,1906433145,3435,3435,3435,3430,7011
|
|
20230913,094500,1882374240,3435,3420,3445,3420,14065
|
|
20230913,094400,1834119095,3420,3425,3435,3420,7422
|
|
20230913,094300,1808707915,3425,3435,3440,3420,14825
|
|
20230913,094200,1757875640,3420,3430,3435,3410,14661
|
|
20230913,094100,1707645185,3430,3430,3435,3425,20487
|
|
20230913,094000,1637381670,3425,3430,3470,3425,54017
|
|
20230913,093900,1451392840,3425,3385,3430,3385,63496
|
|
20230913,093800,1235144875,3385,3385,3385,3375,7119
|
|
20230913,093700,1211081930,3385,3385,3385,3380,2670
|
|
20230913,093600,1202051295,3385,3400,3400,3385,4875
|
|
20230913,093500,1185515760,3400,3380,3400,3375,14622
|
|
20230913,093400,1136078250,3380,3390,3405,3380,13339
|
|
20230913,093300,1090802540,3390,3365,3390,3350,16084
|
|
20230913,093200,1036642420,3375,3390,3390,3350,12488
|
|
20230913,093100,994550585,3385,3395,3410,3385,42808
|
|
20230913,093000,848993020,3390,3350,3390,3350,42382
|
|
20230913,092900,706176280,3350,3365,3380,3345,12509
|
|
20230913,092800,664059160,3360,3340,3360,3325,44402
|
|
20230913,092700,515488435,3330,3300,3350,3290,21393
|
|
20230913,092600,444290760,3300,3270,3320,3265,36922
|
|
20230913,092500,322457840,3270,3255,3270,3240,6512
|
|
20230913,092400,301250600,3255,3245,3255,3245,7622
|
|
20230913,092300,276465205,3250,3220,3255,3220,20414
|
|
20230913,092200,210178275,3225,3225,3225,3225,674
|
|
20230913,092100,208004625,3225,3230,3230,3225,461
|
|
20230913,092000,206516845,3230,3225,3230,3210,3673
|
|
20230913,091900,194699745,3235,3235,3235,3235,101
|
|
20230913,091800,194373010,3230,3225,3230,3225,1323
|
|
20230913,091700,190099820,3225,3235,3235,3225,701
|
|
20230913,091600,187833480,3230,3230,3235,3230,1260
|
|
20230913,091500,183760210,3235,3215,3235,3210,3735
|
|
20230913,091400,171707655,3220,3215,3220,3215,1224
|
|
20230913,091300,167767235,3225,3220,3225,3220,140
|
|
20230913,091200,167315885,3225,3210,3225,3210,7948
|
|
20230913,091100,141750520,3215,3210,3215,3200,529
|
|
20230913,091000,140052425,3210,3200,3210,3200,11398
|
|
20230913,090900,103522900,3195,3205,3205,3195,1867
|
|
20230913,090800,97549695,3200,3190,3205,3190,4398
|
|
20230913,090700,83486155,3190,3195,3195,3190,1792
|
|
20230913,090600,77762380,3195,3190,3200,3190,2246
|
|
20230913,090500,70587200,3190,3185,3190,3185,488
|
|
20230913,090400,69030490,3190,3180,3190,3180,535
|
|
20230913,090300,67324635,3185,3170,3185,3160,468
|
|
20230913,090200,65843205,3185,3165,3190,3165,2487
|
|
20230913,090100,57942850,3160,3175,3175,3135,5300
|
|
20230913,090000,41228410,3180,3195,3195,3180,12922
|