618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,191400,1348260720,3710,3710,3710,3710,0
|
|
20230912,191300,1348260720,3710,3710,3710,3710,0
|
|
20230912,191200,1348260720,3710,3710,3710,3710,0
|
|
20230912,191100,1348260720,3710,3710,3710,3710,0
|
|
20230912,191000,1348260720,3710,3710,3710,3710,0
|
|
20230912,190900,1348260720,3710,3710,3710,3710,0
|
|
20230912,190800,1348260720,3710,3710,3710,3710,0
|
|
20230912,190700,1348260720,3710,3710,3710,3710,0
|
|
20230912,190600,1348260720,3710,3710,3710,3710,0
|
|
20230912,190500,1348260720,3710,3710,3710,3710,0
|
|
20230912,190400,1348260720,3710,3710,3710,3710,0
|
|
20230912,190300,1348260720,3710,3710,3710,3710,0
|
|
20230912,190200,1348260720,3710,3710,3710,3710,0
|
|
20230912,190100,1348260720,3710,3710,3710,3710,0
|
|
20230912,190000,1348260720,3710,3710,3710,3710,0
|
|
20230912,185900,1348260720,3710,3710,3710,3710,0
|
|
20230912,185800,1348260720,3710,3710,3710,3710,0
|
|
20230912,185700,1348260720,3710,3710,3710,3710,0
|
|
20230912,185600,1348260720,3710,3710,3710,3710,0
|
|
20230912,185500,1348260720,3710,3710,3710,3710,0
|
|
20230912,185400,1348260720,3710,3710,3710,3710,0
|
|
20230912,185300,1348260720,3710,3710,3710,3710,0
|
|
20230912,185200,1348260720,3710,3710,3710,3710,0
|
|
20230912,185100,1348260720,3710,3710,3710,3710,0
|
|
20230912,185000,1348260720,3710,3710,3710,3710,0
|
|
20230912,184900,1348260720,3710,3710,3710,3710,0
|
|
20230912,184800,1348260720,3710,3710,3710,3710,0
|
|
20230912,184700,1348260720,3710,3710,3710,3710,0
|
|
20230912,184600,1348260720,3710,3710,3710,3710,0
|
|
20230912,184500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,184400,1348260720,3710,3710,3710,3710,0
|
|
20230912,184300,1348260720,3710,3710,3710,3710,0
|
|
20230912,184200,1348260720,3710,3710,3710,3710,0
|
|
20230912,184100,1348260720,3710,3710,3710,3710,0
|
|
20230912,184000,1348260720,3710,3710,3710,3710,0
|
|
20230912,183900,1348260720,3710,3710,3710,3710,0
|
|
20230912,183800,1348260720,3710,3710,3710,3710,0
|
|
20230912,183700,1348260720,3710,3710,3710,3710,0
|
|
20230912,183600,1348260720,3710,3710,3710,3710,0
|
|
20230912,183500,1348260720,3710,3710,3710,3710,0
|
|
20230912,183400,1348260720,3710,3710,3710,3710,0
|
|
20230912,183300,1348260720,3710,3710,3710,3710,0
|
|
20230912,183200,1348260720,3710,3710,3710,3710,0
|
|
20230912,183100,1348260720,3710,3710,3710,3710,0
|
|
20230912,183000,1348260720,3710,3710,3710,3710,0
|
|
20230912,182900,1348260720,3710,3710,3710,3710,0
|
|
20230912,182800,1348260720,3710,3710,3710,3710,0
|
|
20230912,182700,1348260720,3710,3710,3710,3710,0
|
|
20230912,182600,1348260720,3710,3710,3710,3710,0
|
|
20230912,182500,1348260720,3710,3710,3710,3710,0
|
|
20230912,182400,1348260720,3710,3710,3710,3710,0
|
|
20230912,182300,1348260720,3710,3710,3710,3710,0
|
|
20230912,182200,1348260720,3710,3710,3710,3710,0
|
|
20230912,182100,1348260720,3710,3710,3710,3710,0
|
|
20230912,182000,1348260720,3710,3710,3710,3710,0
|
|
20230912,181900,1348260720,3710,3710,3710,3710,0
|
|
20230912,181800,1348260720,3710,3710,3710,3710,0
|
|
20230912,181700,1348260720,3710,3710,3710,3710,0
|
|
20230912,181600,1348260720,3710,3710,3710,3710,0
|
|
20230912,181500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,181400,1348260720,3710,3710,3710,3710,0
|
|
20230912,181300,1348260720,3710,3710,3710,3710,0
|
|
20230912,181200,1348260720,3710,3710,3710,3710,0
|
|
20230912,181100,1348260720,3710,3710,3710,3710,0
|
|
20230912,181000,1348260720,3710,3710,3710,3710,0
|
|
20230912,180900,1348260720,3710,3710,3710,3710,0
|
|
20230912,180800,1348260720,3710,3710,3710,3710,0
|
|
20230912,180700,1348260720,3710,3710,3710,3710,0
|
|
20230912,180600,1348260720,3710,3710,3710,3710,0
|
|
20230912,180500,1348260720,3710,3710,3710,3710,0
|
|
20230912,180400,1348260720,3710,3710,3710,3710,0
|
|
20230912,180300,1348260720,3710,3710,3710,3710,0
|
|
20230912,180200,1348260720,3710,3710,3710,3710,0
|
|
20230912,180100,1348260720,3710,3710,3710,3710,0
|
|
20230912,180000,1348260720,3710,3710,3710,3710,0
|
|
20230912,175900,1348260720,3710,3710,3710,3710,0
|
|
20230912,175800,1348260720,3710,3710,3710,3710,0
|
|
20230912,175700,1348260720,3710,3710,3710,3710,0
|
|
20230912,175600,1348260720,3710,3710,3710,3710,0
|
|
20230912,175500,1348260720,3710,3710,3710,3710,0
|
|
20230912,175400,1348260720,3710,3710,3710,3710,0
|
|
20230912,175300,1348260720,3710,3710,3710,3710,0
|
|
20230912,175200,1348260720,3710,3710,3710,3710,0
|
|
20230912,175100,1348260720,3710,3710,3710,3710,0
|
|
20230912,175000,1348260720,3710,3710,3710,3710,0
|
|
20230912,174900,1348260720,3710,3710,3710,3710,0
|
|
20230912,174800,1348260720,3710,3710,3710,3710,0
|
|
20230912,174700,1348260720,3710,3710,3710,3710,0
|
|
20230912,174600,1348260720,3710,3710,3710,3710,0
|
|
20230912,174500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,174400,1348260720,3710,3710,3710,3710,0
|
|
20230912,174300,1348260720,3710,3710,3710,3710,0
|
|
20230912,174200,1348260720,3710,3710,3710,3710,0
|
|
20230912,174100,1348260720,3710,3710,3710,3710,0
|
|
20230912,174000,1348260720,3710,3710,3710,3710,0
|
|
20230912,173900,1348260720,3710,3710,3710,3710,0
|
|
20230912,173800,1348260720,3710,3710,3710,3710,0
|
|
20230912,173700,1348260720,3710,3710,3710,3710,0
|
|
20230912,173600,1348260720,3710,3710,3710,3710,0
|
|
20230912,173500,1348260720,3710,3710,3710,3710,0
|
|
20230912,173400,1348260720,3710,3710,3710,3710,0
|
|
20230912,173300,1348260720,3710,3710,3710,3710,0
|
|
20230912,173200,1348260720,3710,3710,3710,3710,0
|
|
20230912,173100,1348260720,3710,3710,3710,3710,0
|
|
20230912,173000,1348260720,3710,3710,3710,3710,0
|
|
20230912,172900,1348260720,3710,3710,3710,3710,0
|
|
20230912,172800,1348260720,3710,3710,3710,3710,0
|
|
20230912,172700,1348260720,3710,3710,3710,3710,0
|
|
20230912,172600,1348260720,3710,3710,3710,3710,0
|
|
20230912,172500,1348260720,3710,3710,3710,3710,0
|
|
20230912,172400,1348260720,3710,3710,3710,3710,0
|
|
20230912,172300,1348260720,3710,3710,3710,3710,0
|
|
20230912,172200,1348260720,3710,3710,3710,3710,0
|
|
20230912,172100,1348260720,3710,3710,3710,3710,0
|
|
20230912,172000,1348260720,3710,3710,3710,3710,0
|
|
20230912,171900,1348260720,3710,3710,3710,3710,0
|
|
20230912,171800,1348260720,3710,3710,3710,3710,0
|
|
20230912,171700,1348260720,3710,3710,3710,3710,0
|
|
20230912,171600,1348260720,3710,3710,3710,3710,0
|
|
20230912,171500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,171400,1348260720,3710,3710,3710,3710,0
|
|
20230912,171300,1348260720,3710,3710,3710,3710,0
|
|
20230912,171200,1348260720,3710,3710,3710,3710,0
|
|
20230912,171100,1348260720,3710,3710,3710,3710,0
|
|
20230912,171000,1348260720,3710,3710,3710,3710,0
|
|
20230912,170900,1348260720,3710,3710,3710,3710,0
|
|
20230912,170800,1348260720,3710,3710,3710,3710,0
|
|
20230912,170700,1348260720,3710,3710,3710,3710,0
|
|
20230912,170600,1348260720,3710,3710,3710,3710,0
|
|
20230912,170500,1348260720,3710,3710,3710,3710,0
|
|
20230912,170400,1348260720,3710,3710,3710,3710,0
|
|
20230912,170300,1348260720,3710,3710,3710,3710,0
|
|
20230912,170200,1348260720,3710,3710,3710,3710,0
|
|
20230912,170100,1348260720,3710,3710,3710,3710,0
|
|
20230912,170000,1348260720,3710,3710,3710,3710,0
|
|
20230912,165900,1348260720,3710,3710,3710,3710,0
|
|
20230912,165800,1348260720,3710,3710,3710,3710,0
|
|
20230912,165700,1348260720,3710,3710,3710,3710,0
|
|
20230912,165600,1348260720,3710,3710,3710,3710,0
|
|
20230912,165500,1348260720,3710,3710,3710,3710,0
|
|
20230912,165400,1348260720,3710,3710,3710,3710,0
|
|
20230912,165300,1348260720,3710,3710,3710,3710,0
|
|
20230912,165200,1348260720,3710,3710,3710,3710,0
|
|
20230912,165100,1348260720,3710,3710,3710,3710,0
|
|
20230912,165000,1348260720,3710,3710,3710,3710,0
|
|
20230912,164900,1348260720,3710,3710,3710,3710,0
|
|
20230912,164800,1348260720,3710,3710,3710,3710,0
|
|
20230912,164700,1348260720,3710,3710,3710,3710,0
|
|
20230912,164600,1348260720,3710,3710,3710,3710,0
|
|
20230912,164500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,164400,1348260720,3710,3710,3710,3710,0
|
|
20230912,164300,1348260720,3710,3710,3710,3710,0
|
|
20230912,164200,1348260720,3710,3710,3710,3710,0
|
|
20230912,164100,1348260720,3710,3710,3710,3710,0
|
|
20230912,164000,1348260720,3710,3710,3710,3710,0
|
|
20230912,163900,1348260720,3710,3710,3710,3710,0
|
|
20230912,163800,1348260720,3710,3710,3710,3710,0
|
|
20230912,163700,1348260720,3710,3710,3710,3710,0
|
|
20230912,163600,1348260720,3710,3710,3710,3710,0
|
|
20230912,163500,1348260720,3710,3710,3710,3710,0
|
|
20230912,163400,1348260720,3710,3710,3710,3710,0
|
|
20230912,163300,1348260720,3710,3710,3710,3710,0
|
|
20230912,163200,1348260720,3710,3710,3710,3710,0
|
|
20230912,163100,1348260720,3710,3710,3710,3710,0
|
|
20230912,163000,1348260720,3710,3710,3710,3710,0
|
|
20230912,162900,1348260720,3710,3710,3710,3710,0
|
|
20230912,162800,1348260720,3710,3710,3710,3710,0
|
|
20230912,162700,1348260720,3710,3710,3710,3710,0
|
|
20230912,162600,1348260720,3710,3710,3710,3710,0
|
|
20230912,162500,1348260720,3710,3710,3710,3710,0
|
|
20230912,162400,1348260720,3710,3710,3710,3710,0
|
|
20230912,162300,1348260720,3710,3710,3710,3710,0
|
|
20230912,162200,1348260720,3710,3710,3710,3710,0
|
|
20230912,162100,1348260720,3710,3710,3710,3710,0
|
|
20230912,162000,1348260720,3710,3710,3710,3710,0
|
|
20230912,161900,1348260720,3710,3710,3710,3710,0
|
|
20230912,161800,1348260720,3710,3710,3710,3710,0
|
|
20230912,161700,1348260720,3710,3710,3710,3710,0
|
|
20230912,161600,1348260720,3710,3710,3710,3710,0
|
|
20230912,161500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,161400,1348260720,3710,3710,3710,3710,0
|
|
20230912,161300,1348260720,3710,3710,3710,3710,0
|
|
20230912,161200,1348260720,3710,3710,3710,3710,0
|
|
20230912,161100,1348260720,3710,3710,3710,3710,0
|
|
20230912,161000,1348260720,3710,3710,3710,3710,0
|
|
20230912,160900,1348260720,3710,3710,3710,3710,0
|
|
20230912,160800,1348260720,3710,3710,3710,3710,0
|
|
20230912,160700,1348260720,3710,3710,3710,3710,0
|
|
20230912,160600,1348260720,3710,3710,3710,3710,0
|
|
20230912,160500,1348260720,3710,3710,3710,3710,0
|
|
20230912,160400,1348260720,3710,3710,3710,3710,0
|
|
20230912,160300,1348260720,3710,3710,3710,3710,0
|
|
20230912,160200,1348260720,3710,3710,3710,3710,0
|
|
20230912,160100,1348260720,3710,3710,3710,3710,0
|
|
20230912,160000,1348260720,3710,3710,3710,3710,0
|
|
20230912,155900,1348260720,3710,3710,3710,3710,0
|
|
20230912,155800,1348260720,3710,3710,3710,3710,0
|
|
20230912,155700,1348260720,3710,3710,3710,3710,0
|
|
20230912,155600,1348260720,3710,3710,3710,3710,0
|
|
20230912,155500,1348260720,3710,3710,3710,3710,0
|
|
20230912,155400,1348260720,3710,3710,3710,3710,0
|
|
20230912,155300,1348260720,3710,3710,3710,3710,0
|
|
20230912,155200,1348260720,3710,3710,3710,3710,0
|
|
20230912,155100,1348260720,3710,3710,3710,3710,0
|
|
20230912,155000,1348260720,3710,3710,3710,3710,0
|
|
20230912,154900,1348260720,3710,3710,3710,3710,0
|
|
20230912,154800,1348260720,3710,3710,3710,3710,0
|
|
20230912,154700,1348260720,3710,3710,3710,3710,0
|
|
20230912,154600,1348260720,3710,3710,3710,3710,0
|
|
20230912,154500,1348260720,3710,3710,3710,3710,3390
|
|
20230912,154400,1348260720,3710,3710,3710,3710,0
|
|
20230912,154300,1348260720,3710,3710,3710,3710,0
|
|
20230912,154200,1348260720,3710,3710,3710,3710,0
|
|
20230912,154100,1348260720,3710,3710,3710,3710,0
|
|
20230912,154000,1348260720,3710,3710,3710,3710,0
|
|
20230912,153900,1348260720,3710,3710,3710,3710,0
|
|
20230912,153800,1348260720,3710,3710,3710,3710,0
|
|
20230912,153700,1348260720,3710,3710,3710,3710,0
|
|
20230912,153600,1348260720,3710,3710,3710,3710,0
|
|
20230912,153500,1348260720,3710,3710,3710,3710,0
|
|
20230912,153400,1348260720,3710,3710,3710,3710,0
|
|
20230912,153300,1348260720,3710,3710,3710,3710,0
|
|
20230912,153200,1348260720,3710,3710,3710,3710,0
|
|
20230912,153100,1348260720,3710,3710,3710,3710,0
|
|
20230912,153000,1348260720,3710,3710,3710,3710,3390
|
|
20230912,152900,1335683820,3710,3710,3710,3710,0
|
|
20230912,152800,1335683820,3710,3710,3710,3710,0
|
|
20230912,152700,1335683820,3710,3710,3710,3710,0
|
|
20230912,152600,1335683820,3710,3710,3710,3710,0
|
|
20230912,152500,1335683820,3710,3710,3710,3710,0
|
|
20230912,152400,1335683820,3710,3710,3710,3710,0
|
|
20230912,152300,1335683820,3710,3710,3710,3710,0
|
|
20230912,152200,1335683820,3710,3710,3710,3710,0
|
|
20230912,152100,1335683820,3710,3710,3710,3710,0
|
|
20230912,152000,1335683820,3710,3710,3710,3710,0
|
|
20230912,151900,1335683820,3710,3730,3730,3710,958
|
|
20230912,151800,1332124780,3730,3725,3730,3725,1349
|
|
20230912,151700,1327099750,3720,3720,3720,3720,601
|
|
20230912,151600,1324864030,3710,3710,3710,3710,6
|
|
20230912,151500,1324841770,3715,3715,3715,3715,881
|
|
20230912,151400,1321568855,3715,3715,3715,3715,50
|
|
20230912,151300,1321383105,3725,3725,3725,3725,5
|
|
20230912,151200,1321364480,3715,3720,3720,3715,301
|
|
20230912,151100,1320244780,3720,3720,3720,3720,3
|
|
20230912,151000,1320233620,3710,3720,3720,3710,750
|
|
20230912,150900,1317449045,3725,3720,3725,3710,702
|
|
20230912,150800,1314842680,3720,3720,3725,3720,3138
|
|
20230912,150700,1303155880,3715,3725,3725,3715,380
|
|
20230912,150600,1301742015,3725,3725,3725,3725,111
|
|
20230912,150500,1301328540,3720,3720,3720,3720,141
|
|
20230912,150400,1300804020,3720,3720,3720,3720,147
|
|
20230912,150300,1300257180,3720,3715,3720,3715,841
|
|
20230912,150200,1297128710,3715,3715,3715,3715,632
|
|
20230912,150100,1294780830,3715,3710,3715,3710,240
|
|
20230912,150000,1293890370,3710,3705,3710,3705,1782
|
|
20230912,145900,1287287110,3705,3705,3705,3705,583
|
|
20230912,145800,1285127095,3705,3705,3705,3705,334
|
|
20230912,145700,1283889625,3705,3705,3705,3705,15
|
|
20230912,145600,1283834050,3705,3705,3705,3705,673
|
|
20230912,145500,1281340585,3710,3705,3710,3705,283
|
|
20230912,145400,1280291985,3705,3705,3705,3705,810
|
|
20230912,145300,1277290935,3705,3705,3705,3705,0
|
|
20230912,145200,1277290935,3705,3710,3710,3705,660
|
|
20230912,145100,1274843900,3710,3705,3710,3705,296
|
|
20230912,145000,1273747080,3705,3710,3710,3705,333
|
|
20230912,144900,1272513310,3705,3705,3705,3705,812
|
|
20230912,144800,1269504850,3710,3705,3710,3705,335
|
|
20230912,144700,1268262930,3705,3705,3710,3700,706
|
|
20230912,144600,1265645580,3705,3700,3705,3700,79
|
|
20230912,144500,1265353275,3705,3710,3715,3705,794
|
|
20230912,144400,1262409075,3705,3700,3710,3700,486
|
|
20230912,144300,1260609230,3700,3700,3705,3700,238
|
|
20230912,144200,1259728580,3700,3705,3705,3700,580
|
|
20230912,144100,1257581625,3710,3705,3715,3705,487
|
|
20230912,144000,1255775930,3700,3705,3705,3700,1271
|
|
20230912,143900,1251069425,3700,3700,3700,3700,35
|
|
20230912,143800,1250939925,3700,3700,3705,3695,904
|
|
20230912,143700,1247596180,3700,3700,3700,3700,253
|
|
20230912,143600,1246660080,3700,3700,3700,3700,480
|
|
20230912,143500,1244884080,3700,3700,3700,3700,551
|
|
20230912,143400,1242845380,3700,3700,3700,3700,166
|
|
20230912,143300,1242231180,3705,3700,3705,3700,1596
|
|
20230912,143200,1236325960,3705,3700,3705,3700,2521
|
|
20230912,143100,1226997985,3700,3710,3710,3700,537
|
|
20230912,143000,1225010325,3710,3700,3710,3700,613
|
|
20230912,142900,1222740405,3700,3700,3700,3700,228
|
|
20230912,142800,1221896805,3705,3700,3705,3700,708
|
|
20230912,142700,1219276905,3705,3700,3705,3700,426
|
|
20230912,142600,1217698650,3705,3705,3705,3705,336
|
|
20230912,142500,1216453770,3705,3705,3705,3705,147
|
|
20230912,142400,1215909135,3710,3710,3710,3710,1167
|
|
20230912,142300,1211579565,3705,3705,3710,3705,322
|
|
20230912,142200,1210386525,3700,3705,3705,3700,732
|
|
20230912,142100,1207676935,3705,3705,3710,3700,792
|
|
20230912,142000,1204743510,3705,3705,3705,3700,5286
|
|
20230912,141900,1185180295,3705,3705,3705,3705,333
|
|
20230912,141800,1183946530,3705,3705,3705,3705,412
|
|
20230912,141700,1182420070,3705,3705,3705,3705,504
|
|
20230912,141600,1180552750,3705,3705,3705,3705,550
|
|
20230912,141500,1178515000,3705,3710,3710,3705,83
|
|
20230912,141400,1178207480,3710,3705,3710,3700,1363
|
|
20230912,141300,1173155740,3705,3705,3705,3700,460
|
|
20230912,141200,1171451725,3705,3705,3710,3705,667
|
|
20230912,141100,1168978720,3705,3705,3705,3705,162
|
|
20230912,141000,1168378510,3705,3705,3705,3705,667
|
|
20230912,140900,1165907275,3705,3705,3705,3705,413
|
|
20230912,140800,1164377110,3705,3705,3705,3705,477
|
|
20230912,140700,1162609825,3705,3705,3705,3705,740
|
|
20230912,140600,1159868125,3710,3710,3710,3710,0
|
|
20230912,140500,1159868125,3710,3705,3710,3705,539
|
|
20230912,140400,1157871095,3715,3710,3715,3710,999
|
|
20230912,140300,1154164795,3715,3710,3715,3710,510
|
|
20230912,140200,1152272685,3715,3710,3715,3710,454
|
|
20230912,140100,1150588320,3710,3710,3710,3710,177
|
|
20230912,140000,1149931650,3715,3710,3715,3710,2338
|
|
20230912,135900,1141257665,3710,3710,3710,3710,328
|
|
20230912,135800,1140040785,3710,3715,3715,3710,2959
|
|
20230912,135700,1129056175,3715,3715,3715,3715,0
|
|
20230912,135600,1129056175,3715,3715,3715,3715,521
|
|
20230912,135500,1127120660,3715,3715,3715,3715,399
|
|
20230912,135400,1125638375,3715,3715,3715,3715,348
|
|
20230912,135300,1124345555,3715,3715,3720,3710,852
|
|
20230912,135200,1121182120,3715,3715,3715,3715,93
|
|
20230912,135100,1120836625,3710,3715,3715,3710,532
|
|
20230912,135000,1118861515,3715,3715,3715,3710,450
|
|
20230912,134900,1117189770,3715,3720,3720,3715,434
|
|
20230912,134800,1115576850,3725,3710,3725,3710,2861
|
|
20230912,134700,1104949415,3710,3710,3710,3710,97
|
|
20230912,134600,1104589545,3710,3715,3715,3710,1642
|
|
20230912,134500,1098490275,3715,3720,3720,3715,1127
|
|
20230912,134400,1094299780,3715,3720,3720,3715,639
|
|
20230912,134300,1091925105,3715,3715,3715,3715,15
|
|
20230912,134200,1091869380,3715,3715,3715,3715,633
|
|
20230912,134100,1089517785,3720,3720,3720,3720,254
|
|
20230912,134000,1088572905,3720,3720,3720,3720,360
|
|
20230912,133900,1087233705,3720,3720,3720,3720,452
|
|
20230912,133800,1085552265,3720,3720,3720,3720,887
|
|
20230912,133700,1082252625,3720,3720,3720,3720,497
|
|
20230912,133600,1080403785,3725,3725,3725,3725,584
|
|
20230912,133500,1078228385,3720,3720,3725,3720,775
|
|
20230912,133400,1075344740,3720,3720,3725,3720,272
|
|
20230912,133300,1074332875,3720,3720,3720,3720,147
|
|
20230912,133200,1073786035,3720,3720,3720,3720,463
|
|
20230912,133100,1072063675,3725,3725,3730,3720,369
|
|
20230912,133000,1070689400,3720,3720,3725,3720,578
|
|
20230912,132900,1068538840,3720,3720,3720,3720,0
|
|
20230912,132800,1068538840,3720,3725,3725,3720,760
|
|
20230912,132700,1065711110,3720,3720,3720,3720,253
|
|
20230912,132600,1064769950,3720,3720,3720,3720,560
|
|
20230912,132500,1062686750,3720,3720,3720,3720,253
|
|
20230912,132400,1061745590,3730,3730,3730,3725,614
|
|
20230912,132300,1059456365,3730,3730,3730,3730,756
|
|
20230912,132200,1056636485,3725,3725,3725,3725,251
|
|
20230912,132100,1055701510,3725,3730,3730,3725,746
|
|
20230912,132000,1052921405,3730,3730,3735,3730,256
|
|
20230912,131900,1051966515,3730,3725,3730,3725,714
|
|
20230912,131800,1049305245,3725,3725,3725,3725,253
|
|
20230912,131700,1048362820,3725,3730,3730,3725,1122
|
|
20230912,131600,1044180370,3725,3730,3730,3725,396
|
|
20230912,131500,1042704860,3730,3730,3730,3730,16
|
|
20230912,131400,1042645180,3730,3730,3745,3730,514
|
|
20230912,131300,1040727945,3730,3725,3730,3720,1434
|
|
20230912,131200,1035386520,3725,3730,3730,3725,502
|
|
20230912,131100,1033516520,3720,3720,3720,3720,595
|
|
20230912,131000,1031303120,3725,3725,3725,3725,532
|
|
20230912,130900,1029321420,3725,3725,3725,3725,335
|
|
20230912,130800,1028073545,3725,3725,3725,3725,413
|
|
20230912,130700,1026535120,3725,3730,3730,3725,539
|
|
20230912,130600,1024526450,3730,3735,3735,3730,1015
|
|
20230912,130500,1020738000,3735,3730,3735,3730,83
|
|
20230912,130400,1020428405,3735,3730,3735,3730,468
|
|
20230912,130300,1018682755,3735,3730,3735,3730,434
|
|
20230912,130200,1017063930,3740,3735,3740,3730,394
|
|
20230912,130100,1015593595,3740,3735,3740,3735,169
|
|
20230912,130000,1014962375,3735,3735,3735,3735,554
|
|
20230912,125900,1012893185,3735,3735,3735,3735,537
|
|
20230912,125800,1010887490,3735,3740,3745,3735,198
|
|
20230912,125700,1010147375,3735,3735,3740,3735,677
|
|
20230912,125600,1007617395,3735,3730,3735,3730,454
|
|
20230912,125500,1005923125,3730,3730,3735,3730,352
|
|
20230912,125400,1004610160,3730,3735,3735,3730,461
|
|
20230912,125300,1002889055,3735,3735,3735,3735,769
|
|
20230912,125200,1000016840,3735,3735,3735,3735,651
|
|
20230912,125100,997585355,3740,3740,3745,3740,370
|
|
20230912,125000,996201530,3740,3735,3740,3730,1112
|
|
20230912,124900,992047810,3730,3730,3735,3730,558
|
|
20230912,124800,989966415,3730,3725,3730,3725,882
|
|
20230912,124700,986678995,3730,3725,3730,3725,251
|
|
20230912,124600,985744015,3725,3725,3725,3725,424
|
|
20230912,124500,984164615,3730,3730,3730,3730,399
|
|
20230912,124400,982676345,3730,3735,3735,3730,352
|
|
20230912,124300,981363365,3735,3730,3735,3730,432
|
|
20230912,124200,979751980,3730,3730,3730,3730,476
|
|
20230912,124100,977976500,3730,3730,3735,3730,2031
|
|
20230912,124000,970399370,3735,3740,3740,3730,135
|
|
20230912,123900,969894695,3730,3720,3735,3720,11507
|
|
20230912,123800,927023900,3720,3710,3725,3710,2550
|
|
20230912,123700,917542320,3710,3710,3710,3710,138
|
|
20230912,123600,917030340,3710,3715,3715,3710,1906
|
|
20230912,123500,909959055,3710,3710,3710,3710,544
|
|
20230912,123400,907940815,3710,3715,3715,3710,421
|
|
20230912,123300,906378800,3715,3715,3715,3715,15
|
|
20230912,123200,906323075,3715,3710,3715,3710,453
|
|
20230912,123100,904640910,3710,3710,3715,3710,881
|
|
20230912,123000,901369910,3710,3710,3715,3710,491
|
|
20230912,122900,899548245,3715,3710,3715,3710,279
|
|
20230912,122800,898513150,3710,3710,3710,3710,281
|
|
20230912,122700,897470640,3710,3710,3715,3710,480
|
|
20230912,122600,895689835,3720,3715,3720,3710,4804
|
|
20230912,122500,877857825,3715,3720,3720,3715,477
|
|
20230912,122400,876085750,3715,3715,3725,3715,462
|
|
20230912,122300,874369215,3720,3720,3720,3715,685
|
|
20230912,122200,871823160,3720,3715,3720,3715,271
|
|
20230912,122100,870816380,3720,3715,3720,3715,540
|
|
20230912,122000,868810205,3715,3715,3715,3715,499
|
|
20230912,121900,866956420,3715,3715,3715,3715,0
|
|
20230912,121800,866956420,3715,3720,3720,3715,559
|
|
20230912,121700,864879680,3720,3720,3720,3720,4393
|
|
20230912,121600,848537720,3725,3720,3725,3720,550
|
|
20230912,121500,846491440,3720,3720,3720,3720,254
|
|
20230912,121400,845546560,3720,3725,3725,3720,6129
|
|
20230912,121300,822723275,3725,3720,3725,3720,1041
|
|
20230912,121200,818847230,3725,3720,3725,3720,280
|
|
20230912,121100,817805480,3720,3730,3730,3720,4265
|
|
20230912,121000,801919060,3725,3725,3725,3725,497
|
|
20230912,120900,800067735,3725,3725,3730,3725,380
|
|
20230912,120800,798652210,3730,3725,3730,3725,289
|
|
20230912,120700,797575520,3730,3730,3735,3725,1351
|
|
20230912,120600,792538335,3725,3730,3730,3725,438
|
|
20230912,120500,790906240,3730,3730,3730,3730,0
|
|
20230912,120400,790906240,3730,3740,3745,3730,672
|
|
20230912,120300,788397970,3735,3720,3745,3720,6233
|
|
20230912,120200,765180910,3720,3725,3725,3720,1447
|
|
20230912,120100,759792820,3720,3720,3720,3720,255
|
|
20230912,120000,758844220,3720,3720,3720,3720,606
|
|
20230912,115900,756589900,3725,3720,3725,3720,647
|
|
20230912,115800,754183035,3720,3720,3725,3720,428
|
|
20230912,115700,752590850,3720,3725,3725,3720,253
|
|
20230912,115600,751649685,3720,3725,3725,3720,512
|
|
20230912,115500,749743765,3730,3725,3730,3720,242
|
|
20230912,115400,748842805,3730,3725,3730,3720,340
|
|
20230912,115300,747577645,3725,3725,3725,3720,712
|
|
20230912,115200,744928895,3725,3725,3725,3720,461
|
|
20230912,115100,743213415,3720,3720,3720,3720,147
|
|
20230912,115000,742666575,3725,3720,3725,3720,339
|
|
20230912,114900,741405220,3720,3720,3720,3720,653
|
|
20230912,114800,738976060,3725,3725,3725,3720,102
|
|
20230912,114700,738596520,3725,3720,3725,3720,620
|
|
20230912,114600,736289010,3720,3720,3720,3720,213
|
|
20230912,114500,735496650,3720,3725,3725,3720,434
|
|
20230912,114400,733882145,3720,3735,3735,3720,247
|
|
20230912,114300,732962665,3735,3730,3740,3725,377
|
|
20230912,114200,731557630,3730,3730,3730,3720,410
|
|
20230912,114100,730030565,3725,3730,3740,3725,656
|
|
20230912,114000,727584435,3730,3720,3745,3720,1600
|
|
20230912,113900,721620500,3725,3715,3725,3715,2211
|
|
20230912,113800,713397355,3715,3715,3720,3715,1965
|
|
20230912,113700,706097355,3720,3720,3720,3720,6
|
|
20230912,113600,706075035,3715,3720,3720,3715,451
|
|
20230912,113500,704398575,3720,3720,3720,3715,1113
|
|
20230912,113400,700260220,3720,3725,3725,3720,623
|
|
20230912,113300,697942630,3725,3720,3725,3720,425
|
|
20230912,113200,696361510,3720,3725,3725,3720,1670
|
|
20230912,113100,690141515,3745,3720,3745,3720,1061
|
|
20230912,113000,686191655,3720,3720,3720,3720,266
|
|
20230912,112900,685202135,3720,3715,3720,3715,404
|
|
20230912,112800,683699990,3715,3720,3720,3715,267
|
|
20230912,112700,682708030,3720,3720,3720,3715,385
|
|
20230912,112600,681277505,3715,3720,3720,3715,350
|
|
20230912,112500,679976240,3720,3720,3725,3720,596
|
|
20230912,112400,677759070,3720,3720,3725,3720,1319
|
|
20230912,112300,672852370,3720,3725,3725,3720,1365
|
|
20230912,112200,667767820,3725,3720,3725,3720,1451
|
|
20230912,112100,662363575,3720,3725,3725,3720,385
|
|
20230912,112000,660931125,3725,3725,3730,3725,3520
|
|
20230912,111900,647806055,3725,3725,3725,3720,1679
|
|
20230912,111800,641553125,3725,3720,3725,3720,201
|
|
20230912,111700,640805180,3720,3720,3720,3720,720
|
|
20230912,111600,638126780,3720,3720,3725,3720,336
|
|
20230912,111500,636876835,3720,3720,3725,3720,547
|
|
20230912,111400,634841985,3720,3720,3720,3720,236
|
|
20230912,111300,633964065,3720,3725,3725,3720,429
|
|
20230912,111200,632367310,3725,3725,3730,3725,308
|
|
20230912,111100,631219860,3725,3735,3735,3725,20
|
|
20230912,111000,631145350,3725,3730,3730,3725,585
|
|
20230912,110900,628966125,3720,3725,3725,3720,252
|
|
20230912,110800,628027955,3720,3720,3725,3720,345
|
|
20230912,110700,626744200,3720,3725,3725,3720,263
|
|
20230912,110600,625765815,3725,3730,3730,3725,807
|
|
20230912,110500,622759265,3730,3720,3730,3720,407
|
|
20230912,110400,621244425,3725,3720,3725,3720,189
|
|
20230912,110300,620541205,3720,3725,3730,3720,661
|
|
20230912,110200,618080885,3730,3735,3735,3730,105
|
|
20230912,110100,617688735,3725,3740,3740,3725,353
|
|
20230912,110000,616372310,3725,3715,3725,3715,491
|
|
20230912,105900,614545975,3715,3715,3715,3715,2002
|
|
20230912,105800,607108545,3715,3715,3720,3715,2310
|
|
20230912,105700,598524320,3715,3720,3720,3715,700
|
|
20230912,105600,595920680,3720,3720,3720,3720,542
|
|
20230912,105500,593904440,3725,3725,3725,3720,2908
|
|
20230912,105400,583082845,3725,3725,3725,3725,829
|
|
20230912,105300,579994820,3730,3730,3730,3725,844
|
|
20230912,105200,576847970,3725,3720,3730,3720,1015
|
|
20230912,105100,573068675,3725,3720,3725,3720,471
|
|
20230912,105000,571315540,3725,3720,3725,3720,1455
|
|
20230912,104900,565902890,3720,3725,3725,3720,1108
|
|
20230912,104800,561779755,3730,3725,3730,3720,625
|
|
20230912,104700,559452830,3725,3725,3730,3725,527
|
|
20230912,104600,557488195,3725,3730,3730,3720,7265
|
|
20230912,104500,530425120,3735,3740,3740,3735,3290
|
|
20230912,104400,518136950,3740,3740,3740,3735,274
|
|
20230912,104300,517112265,3740,3740,3740,3740,1066
|
|
20230912,104200,513125425,3740,3750,3750,3740,939
|
|
20230912,104100,509610550,3745,3745,3745,3740,2910
|
|
20230912,104000,498716560,3745,3740,3745,3740,627
|
|
20230912,103900,496370550,3735,3735,3735,3735,1016
|
|
20230912,103800,492575790,3735,3740,3740,3735,634
|
|
20230912,103700,490207555,3735,3740,3740,3735,347
|
|
20230912,103600,488911215,3740,3740,3740,3740,2
|
|
20230912,103500,488903735,3740,3740,3740,3740,660
|
|
20230912,103400,486435335,3740,3740,3745,3740,512
|
|
20230912,103300,484520400,3745,3745,3745,3740,300
|
|
20230912,103200,483398295,3745,3745,3745,3745,1133
|
|
20230912,103100,479155210,3745,3745,3750,3745,391
|
|
20230912,103000,477690710,3750,3745,3750,3745,1335
|
|
20230912,102900,472691130,3750,3750,3750,3750,696
|
|
20230912,102800,470081130,3750,3750,3755,3750,820
|
|
20230912,102700,467005800,3750,3750,3750,3750,400
|
|
20230912,102600,465505800,3750,3755,3755,3750,388
|
|
20230912,102500,464050125,3760,3750,3760,3750,404
|
|
20230912,102400,462533990,3755,3760,3760,3755,1169
|
|
20230912,102300,458144390,3755,3755,3760,3755,571
|
|
20230912,102200,456000200,3755,3755,3755,3755,15
|
|
20230912,102100,455943875,3760,3755,3770,3750,674
|
|
20230912,102000,453412915,3755,3760,3775,3755,550
|
|
20230912,101900,451345480,3765,3760,3765,3755,2631
|
|
20230912,101800,441464630,3760,3760,3760,3755,504
|
|
20230912,101700,439570845,3760,3760,3760,3755,126
|
|
20230912,101600,439097495,3760,3765,3765,3755,438
|
|
20230912,101500,437450995,3760,3760,3770,3755,750
|
|
20230912,101400,434631850,3760,3760,3760,3755,1016
|
|
20230912,101300,430812720,3760,3760,3765,3760,164
|
|
20230912,101200,430196075,3760,3760,3765,3755,1015
|
|
20230912,101100,426381910,3755,3755,3760,3755,905
|
|
20230912,101000,422983095,3765,3765,3765,3755,4568
|
|
20230912,100900,405818100,3765,3770,3770,3765,60
|
|
20230912,100800,405592195,3775,3765,3775,3765,415
|
|
20230912,100700,404028960,3765,3770,3775,3765,4197
|
|
20230912,100600,388224725,3775,3775,3775,3770,232
|
|
20230912,100500,387350010,3770,3775,3775,3770,398
|
|
20230912,100400,385849545,3770,3765,3770,3765,224
|
|
20230912,100300,385006015,3765,3770,3775,3765,1255
|
|
20230912,100200,380274960,3775,3770,3775,3770,1314
|
|
20230912,100100,375320880,3770,3775,3775,3770,265
|
|
20230912,100000,374321755,3775,3775,3780,3775,629
|
|
20230912,095900,371947275,3780,3775,3780,3775,3006
|
|
20230912,095800,360584620,3780,3795,3795,3780,128
|
|
20230912,095700,360099750,3780,3775,3795,3770,1926
|
|
20230912,095600,352825345,3770,3775,3780,3770,2612
|
|
20230912,095500,342967010,3770,3770,3780,3770,2799
|
|
20230912,095400,332413180,3775,3775,3775,3775,1274
|
|
20230912,095300,327603830,3775,3780,3780,3775,676
|
|
20230912,095200,325051715,3785,3780,3785,3780,166
|
|
20230912,095100,324423480,3775,3785,3785,3775,454
|
|
20230912,095000,322707630,3775,3780,3785,3775,2305
|
|
20230912,094900,313999340,3780,3785,3785,3780,838
|
|
20230912,094800,310829900,3785,3785,3785,3785,17
|
|
20230912,094700,310765555,3785,3795,3795,3785,4987
|
|
20230912,094600,291879145,3795,3795,3795,3795,1479
|
|
20230912,094500,286266340,3795,3795,3795,3795,161
|
|
20230912,094400,285655345,3800,3800,3800,3800,210
|
|
20230912,094300,284857345,3805,3800,3805,3800,643
|
|
20230912,094200,282413900,3795,3815,3815,3795,1612
|
|
20230912,094100,276283675,3815,3820,3840,3805,3978
|
|
20230912,094000,261069155,3825,3795,3825,3795,269
|
|
20230912,093900,260046055,3795,3795,3800,3790,789
|
|
20230912,093800,257052970,3800,3795,3800,3795,1417
|
|
20230912,093700,251675020,3800,3790,3800,3790,375
|
|
20230912,093600,250251485,3790,3790,3800,3790,544
|
|
20230912,093500,248189630,3795,3800,3800,3790,2693
|
|
20230912,093400,237963750,3790,3815,3815,3785,24831
|
|
20230912,093300,143806650,3810,3820,3820,3810,346
|
|
20230912,093200,142487380,3815,3815,3825,3815,810
|
|
20230912,093100,139395580,3815,3815,3815,3815,148
|
|
20230912,093000,138830960,3820,3815,3825,3815,533
|
|
20230912,092900,136795195,3810,3810,3810,3810,2467
|
|
20230912,092800,127395925,3810,3815,3815,3810,1264
|
|
20230912,092700,122577155,3815,3815,3815,3815,899
|
|
20230912,092600,119147470,3815,3815,3815,3815,116
|
|
20230912,092500,118704930,3820,3820,3820,3815,1041
|
|
20230912,092400,114732705,3825,3835,3840,3825,4407
|
|
20230912,092300,97850880,3835,3830,3835,3820,2012
|
|
20230912,092200,90149940,3825,3815,3825,3815,1268
|
|
20230912,092100,85301685,3815,3815,3830,3815,2819
|
|
20230912,092000,74529485,3815,3815,3815,3810,491
|
|
20230912,091900,72658310,3815,3805,3815,3805,373
|
|
20230912,091800,71238480,3810,3805,3810,3795,1069
|
|
20230912,091700,67176400,3805,3800,3805,3800,249
|
|
20230912,091600,66229030,3805,3800,3810,3800,82
|
|
20230912,091500,65917250,3790,3785,3795,3785,806
|
|
20230912,091400,62863010,3785,3805,3805,3785,1211
|
|
20230912,091300,58272970,3810,3805,3815,3805,254
|
|
20230912,091200,57306485,3805,3795,3805,3795,268
|
|
20230912,091100,56288435,3795,3815,3815,3795,1422
|
|
20230912,091000,50882890,3820,3825,3830,3815,827
|
|
20230912,090900,47722915,3825,3820,3825,3820,215
|
|
20230912,090800,46900655,3815,3810,3820,3810,1467
|
|
20230912,090700,41310545,3815,3825,3825,3810,1050
|
|
20230912,090600,37305375,3825,3810,3825,3810,1458
|
|
20230912,090500,31737385,3805,3795,3805,3795,783
|
|
20230912,090400,28764605,3795,3790,3795,3785,370
|
|
20230912,090300,27363025,3785,3785,3785,3785,53
|
|
20230912,090200,27162420,3785,3785,3785,3780,3436
|
|
20230912,090100,14169500,3785,3790,3790,3785,500
|
|
20230912,090000,12275810,3790,3790,3790,3790,3239
|