619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,191500,5945458820,3855,3855,3855,3855,0
|
|
20230918,191400,5945458820,3855,3855,3855,3855,0
|
|
20230918,191300,5945458820,3855,3855,3855,3855,0
|
|
20230918,191200,5945458820,3855,3855,3855,3855,0
|
|
20230918,191100,5945458820,3855,3855,3855,3855,0
|
|
20230918,191000,5945458820,3855,3855,3855,3855,0
|
|
20230918,190900,5945458820,3855,3855,3855,3855,0
|
|
20230918,190800,5945458820,3855,3855,3855,3855,0
|
|
20230918,190700,5945458820,3855,3855,3855,3855,0
|
|
20230918,190600,5945458820,3855,3855,3855,3855,0
|
|
20230918,190500,5945458820,3855,3855,3855,3855,0
|
|
20230918,190400,5945458820,3855,3855,3855,3855,0
|
|
20230918,190300,5945458820,3855,3855,3855,3855,0
|
|
20230918,190200,5945458820,3855,3855,3855,3855,0
|
|
20230918,190100,5945458820,3855,3855,3855,3855,0
|
|
20230918,190000,5945458820,3855,3855,3855,3855,0
|
|
20230918,185900,5945458820,3855,3855,3855,3855,0
|
|
20230918,185800,5945458820,3855,3855,3855,3855,0
|
|
20230918,185700,5945458820,3855,3855,3855,3855,0
|
|
20230918,185600,5945458820,3855,3855,3855,3855,0
|
|
20230918,185500,5945458820,3855,3855,3855,3855,0
|
|
20230918,185400,5945458820,3855,3855,3855,3855,0
|
|
20230918,185300,5945458820,3855,3855,3855,3855,0
|
|
20230918,185200,5945458820,3855,3855,3855,3855,0
|
|
20230918,185100,5945458820,3855,3855,3855,3855,0
|
|
20230918,185000,5945458820,3855,3855,3855,3855,0
|
|
20230918,184900,5945458820,3855,3855,3855,3855,0
|
|
20230918,184800,5945458820,3855,3855,3855,3855,0
|
|
20230918,184700,5945458820,3855,3855,3855,3855,0
|
|
20230918,184600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,184500,5945458820,3855,3855,3855,3855,0
|
|
20230918,184400,5945458820,3855,3855,3855,3855,0
|
|
20230918,184300,5945458820,3855,3855,3855,3855,0
|
|
20230918,184200,5945458820,3855,3855,3855,3855,0
|
|
20230918,184100,5945458820,3855,3855,3855,3855,0
|
|
20230918,184000,5945458820,3855,3855,3855,3855,0
|
|
20230918,183900,5945458820,3855,3855,3855,3855,0
|
|
20230918,183800,5945458820,3855,3855,3855,3855,0
|
|
20230918,183700,5945458820,3855,3855,3855,3855,0
|
|
20230918,183600,5945458820,3855,3855,3855,3855,0
|
|
20230918,183500,5945458820,3855,3855,3855,3855,0
|
|
20230918,183400,5945458820,3855,3855,3855,3855,0
|
|
20230918,183300,5945458820,3855,3855,3855,3855,0
|
|
20230918,183200,5945458820,3855,3855,3855,3855,0
|
|
20230918,183100,5945458820,3855,3855,3855,3855,0
|
|
20230918,183000,5945458820,3855,3855,3855,3855,0
|
|
20230918,182900,5945458820,3855,3855,3855,3855,0
|
|
20230918,182800,5945458820,3855,3855,3855,3855,0
|
|
20230918,182700,5945458820,3855,3855,3855,3855,0
|
|
20230918,182600,5945458820,3855,3855,3855,3855,0
|
|
20230918,182500,5945458820,3855,3855,3855,3855,0
|
|
20230918,182400,5945458820,3855,3855,3855,3855,0
|
|
20230918,182300,5945458820,3855,3855,3855,3855,0
|
|
20230918,182200,5945458820,3855,3855,3855,3855,0
|
|
20230918,182100,5945458820,3855,3855,3855,3855,0
|
|
20230918,182000,5945458820,3855,3855,3855,3855,0
|
|
20230918,181900,5945458820,3855,3855,3855,3855,0
|
|
20230918,181800,5945458820,3855,3855,3855,3855,0
|
|
20230918,181700,5945458820,3855,3855,3855,3855,0
|
|
20230918,181600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,181500,5945458820,3855,3855,3855,3855,0
|
|
20230918,181400,5945458820,3855,3855,3855,3855,0
|
|
20230918,181300,5945458820,3855,3855,3855,3855,0
|
|
20230918,181200,5945458820,3855,3855,3855,3855,0
|
|
20230918,181100,5945458820,3855,3855,3855,3855,0
|
|
20230918,181000,5945458820,3855,3855,3855,3855,0
|
|
20230918,180900,5945458820,3855,3855,3855,3855,0
|
|
20230918,180800,5945458820,3855,3855,3855,3855,0
|
|
20230918,180700,5945458820,3855,3855,3855,3855,0
|
|
20230918,180600,5945458820,3855,3855,3855,3855,0
|
|
20230918,180500,5945458820,3855,3855,3855,3855,0
|
|
20230918,180400,5945458820,3855,3855,3855,3855,0
|
|
20230918,180300,5945458820,3855,3855,3855,3855,0
|
|
20230918,180200,5945458820,3855,3855,3855,3855,0
|
|
20230918,180100,5945458820,3855,3855,3855,3855,0
|
|
20230918,180000,5945458820,3855,3855,3855,3855,0
|
|
20230918,175900,5945458820,3855,3855,3855,3855,0
|
|
20230918,175800,5945458820,3855,3855,3855,3855,0
|
|
20230918,175700,5945458820,3855,3855,3855,3855,0
|
|
20230918,175600,5945458820,3855,3855,3855,3855,0
|
|
20230918,175500,5945458820,3855,3855,3855,3855,0
|
|
20230918,175400,5945458820,3855,3855,3855,3855,0
|
|
20230918,175300,5945458820,3855,3855,3855,3855,0
|
|
20230918,175200,5945458820,3855,3855,3855,3855,0
|
|
20230918,175100,5945458820,3855,3855,3855,3855,0
|
|
20230918,175000,5945458820,3855,3855,3855,3855,0
|
|
20230918,174900,5945458820,3855,3855,3855,3855,0
|
|
20230918,174800,5945458820,3855,3855,3855,3855,0
|
|
20230918,174700,5945458820,3855,3855,3855,3855,0
|
|
20230918,174600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,174500,5945458820,3855,3855,3855,3855,0
|
|
20230918,174400,5945458820,3855,3855,3855,3855,0
|
|
20230918,174300,5945458820,3855,3855,3855,3855,0
|
|
20230918,174200,5945458820,3855,3855,3855,3855,0
|
|
20230918,174100,5945458820,3855,3855,3855,3855,0
|
|
20230918,174000,5945458820,3855,3855,3855,3855,0
|
|
20230918,173900,5945458820,3855,3855,3855,3855,0
|
|
20230918,173800,5945458820,3855,3855,3855,3855,0
|
|
20230918,173700,5945458820,3855,3855,3855,3855,0
|
|
20230918,173600,5945458820,3855,3855,3855,3855,0
|
|
20230918,173500,5945458820,3855,3855,3855,3855,0
|
|
20230918,173400,5945458820,3855,3855,3855,3855,0
|
|
20230918,173300,5945458820,3855,3855,3855,3855,0
|
|
20230918,173200,5945458820,3855,3855,3855,3855,0
|
|
20230918,173100,5945458820,3855,3855,3855,3855,0
|
|
20230918,173000,5945458820,3855,3855,3855,3855,0
|
|
20230918,172900,5945458820,3855,3855,3855,3855,0
|
|
20230918,172800,5945458820,3855,3855,3855,3855,0
|
|
20230918,172700,5945458820,3855,3855,3855,3855,0
|
|
20230918,172600,5945458820,3855,3855,3855,3855,0
|
|
20230918,172500,5945458820,3855,3855,3855,3855,0
|
|
20230918,172400,5945458820,3855,3855,3855,3855,0
|
|
20230918,172300,5945458820,3855,3855,3855,3855,0
|
|
20230918,172200,5945458820,3855,3855,3855,3855,0
|
|
20230918,172100,5945458820,3855,3855,3855,3855,0
|
|
20230918,172000,5945458820,3855,3855,3855,3855,0
|
|
20230918,171900,5945458820,3855,3855,3855,3855,0
|
|
20230918,171800,5945458820,3855,3855,3855,3855,0
|
|
20230918,171700,5945458820,3855,3855,3855,3855,0
|
|
20230918,171600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,171500,5945458820,3855,3855,3855,3855,0
|
|
20230918,171400,5945458820,3855,3855,3855,3855,0
|
|
20230918,171300,5945458820,3855,3855,3855,3855,0
|
|
20230918,171200,5945458820,3855,3855,3855,3855,0
|
|
20230918,171100,5945458820,3855,3855,3855,3855,0
|
|
20230918,171000,5945458820,3855,3855,3855,3855,0
|
|
20230918,170900,5945458820,3855,3855,3855,3855,0
|
|
20230918,170800,5945458820,3855,3855,3855,3855,0
|
|
20230918,170700,5945458820,3855,3855,3855,3855,0
|
|
20230918,170600,5945458820,3855,3855,3855,3855,0
|
|
20230918,170500,5945458820,3855,3855,3855,3855,0
|
|
20230918,170400,5945458820,3855,3855,3855,3855,0
|
|
20230918,170300,5945458820,3855,3855,3855,3855,0
|
|
20230918,170200,5945458820,3855,3855,3855,3855,0
|
|
20230918,170100,5945458820,3855,3855,3855,3855,0
|
|
20230918,170000,5945458820,3855,3855,3855,3855,0
|
|
20230918,165900,5945458820,3855,3855,3855,3855,0
|
|
20230918,165800,5945458820,3855,3855,3855,3855,0
|
|
20230918,165700,5945458820,3855,3855,3855,3855,0
|
|
20230918,165600,5945458820,3855,3855,3855,3855,0
|
|
20230918,165500,5945458820,3855,3855,3855,3855,0
|
|
20230918,165400,5945458820,3855,3855,3855,3855,0
|
|
20230918,165300,5945458820,3855,3855,3855,3855,0
|
|
20230918,165200,5945458820,3855,3855,3855,3855,0
|
|
20230918,165100,5945458820,3855,3855,3855,3855,0
|
|
20230918,165000,5945458820,3855,3855,3855,3855,0
|
|
20230918,164900,5945458820,3855,3855,3855,3855,0
|
|
20230918,164800,5945458820,3855,3855,3855,3855,0
|
|
20230918,164700,5945458820,3855,3855,3855,3855,0
|
|
20230918,164600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,164500,5945458820,3855,3855,3855,3855,0
|
|
20230918,164400,5945458820,3855,3855,3855,3855,0
|
|
20230918,164300,5945458820,3855,3855,3855,3855,0
|
|
20230918,164200,5945458820,3855,3855,3855,3855,0
|
|
20230918,164100,5945458820,3855,3855,3855,3855,0
|
|
20230918,164000,5945458820,3855,3855,3855,3855,0
|
|
20230918,163900,5945458820,3855,3855,3855,3855,0
|
|
20230918,163800,5945458820,3855,3855,3855,3855,0
|
|
20230918,163700,5945458820,3855,3855,3855,3855,0
|
|
20230918,163600,5945458820,3855,3855,3855,3855,0
|
|
20230918,163500,5945458820,3855,3855,3855,3855,0
|
|
20230918,163400,5945458820,3855,3855,3855,3855,0
|
|
20230918,163300,5945458820,3855,3855,3855,3855,0
|
|
20230918,163200,5945458820,3855,3855,3855,3855,0
|
|
20230918,163100,5945458820,3855,3855,3855,3855,0
|
|
20230918,163000,5945458820,3855,3855,3855,3855,0
|
|
20230918,162900,5945458820,3855,3855,3855,3855,0
|
|
20230918,162800,5945458820,3855,3855,3855,3855,0
|
|
20230918,162700,5945458820,3855,3855,3855,3855,0
|
|
20230918,162600,5945458820,3855,3855,3855,3855,0
|
|
20230918,162500,5945458820,3855,3855,3855,3855,0
|
|
20230918,162400,5945458820,3855,3855,3855,3855,0
|
|
20230918,162300,5945458820,3855,3855,3855,3855,0
|
|
20230918,162200,5945458820,3855,3855,3855,3855,0
|
|
20230918,162100,5945458820,3855,3855,3855,3855,0
|
|
20230918,162000,5945458820,3855,3855,3855,3855,0
|
|
20230918,161900,5945458820,3855,3855,3855,3855,0
|
|
20230918,161800,5945458820,3855,3855,3855,3855,0
|
|
20230918,161700,5945458820,3855,3855,3855,3855,0
|
|
20230918,161600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,161500,5945458820,3855,3855,3855,3855,0
|
|
20230918,161400,5945458820,3855,3855,3855,3855,0
|
|
20230918,161300,5945458820,3855,3855,3855,3855,0
|
|
20230918,161200,5945458820,3855,3855,3855,3855,0
|
|
20230918,161100,5945458820,3855,3855,3855,3855,0
|
|
20230918,161000,5945458820,3855,3855,3855,3855,0
|
|
20230918,160900,5945458820,3855,3855,3855,3855,0
|
|
20230918,160800,5945458820,3855,3855,3855,3855,0
|
|
20230918,160700,5945458820,3855,3855,3855,3855,0
|
|
20230918,160600,5945458820,3855,3855,3855,3855,0
|
|
20230918,160500,5945458820,3855,3855,3855,3855,0
|
|
20230918,160400,5945458820,3855,3855,3855,3855,0
|
|
20230918,160300,5945458820,3855,3855,3855,3855,0
|
|
20230918,160200,5945458820,3855,3855,3855,3855,0
|
|
20230918,160100,5945458820,3855,3855,3855,3855,0
|
|
20230918,160000,5945458820,3855,3855,3855,3855,0
|
|
20230918,155900,5945458820,3855,3855,3855,3855,0
|
|
20230918,155800,5945458820,3855,3855,3855,3855,0
|
|
20230918,155700,5945458820,3855,3855,3855,3855,0
|
|
20230918,155600,5945458820,3855,3855,3855,3855,0
|
|
20230918,155500,5945458820,3855,3855,3855,3855,0
|
|
20230918,155400,5945458820,3855,3855,3855,3855,0
|
|
20230918,155300,5945458820,3855,3855,3855,3855,0
|
|
20230918,155200,5945458820,3855,3855,3855,3855,0
|
|
20230918,155100,5945458820,3855,3855,3855,3855,0
|
|
20230918,155000,5945458820,3855,3855,3855,3855,0
|
|
20230918,154900,5945458820,3855,3855,3855,3855,0
|
|
20230918,154800,5945458820,3855,3855,3855,3855,0
|
|
20230918,154700,5945458820,3855,3855,3855,3855,0
|
|
20230918,154600,5945458820,3855,3855,3855,3855,24380
|
|
20230918,154500,5945458820,3855,3855,3855,3855,0
|
|
20230918,154400,5945458820,3855,3855,3855,3855,0
|
|
20230918,154300,5945458820,3855,3855,3855,3855,0
|
|
20230918,154200,5945458820,3855,3855,3855,3855,0
|
|
20230918,154100,5945458820,3855,3855,3855,3855,0
|
|
20230918,154000,5945458820,3855,3855,3855,3855,0
|
|
20230918,153900,5945458820,3855,3855,3855,3855,0
|
|
20230918,153800,5945458820,3855,3855,3855,3855,0
|
|
20230918,153700,5945458820,3855,3855,3855,3855,0
|
|
20230918,153600,5945458820,3855,3855,3855,3855,0
|
|
20230918,153500,5945458820,3855,3855,3855,3855,0
|
|
20230918,153400,5945458820,3855,3855,3855,3855,0
|
|
20230918,153300,5945458820,3855,3855,3855,3855,0
|
|
20230918,153200,5945458820,3855,3855,3855,3855,0
|
|
20230918,153100,5945458820,3855,3855,3855,3855,0
|
|
20230918,153000,5945458820,3855,3855,3855,3855,24380
|
|
20230918,152900,5851473920,3860,3860,3860,3860,0
|
|
20230918,152800,5851473920,3860,3860,3860,3860,0
|
|
20230918,152700,5851473920,3860,3860,3860,3860,0
|
|
20230918,152600,5851473920,3860,3860,3860,3860,0
|
|
20230918,152500,5851473920,3860,3860,3860,3860,0
|
|
20230918,152400,5851473920,3860,3860,3860,3860,0
|
|
20230918,152300,5851473920,3860,3860,3860,3860,0
|
|
20230918,152200,5851473920,3860,3860,3860,3860,0
|
|
20230918,152100,5851473920,3860,3860,3860,3860,0
|
|
20230918,152000,5851473920,3860,3860,3860,3860,0
|
|
20230918,151900,5851473920,3860,3860,3865,3860,1658
|
|
20230918,151800,5845073515,3865,3865,3865,3855,2905
|
|
20230918,151700,5833865305,3860,3860,3865,3860,463
|
|
20230918,151600,5832078120,3865,3865,3865,3860,667
|
|
20230918,151500,5829502915,3865,3860,3865,3860,3918
|
|
20230918,151400,5814378515,3865,3860,3870,3860,1827
|
|
20230918,151300,5807320420,3860,3865,3870,3860,5718
|
|
20230918,151200,5785220975,3865,3875,3880,3865,7455
|
|
20230918,151100,5756357280,3880,3880,3880,3875,3227
|
|
20230918,151000,5743838505,3875,3875,3885,3875,579
|
|
20230918,150900,5741594870,3875,3885,3885,3875,2717
|
|
20230918,150800,5731052265,3880,3880,3880,3880,583
|
|
20230918,150700,5728790225,3875,3875,3875,3875,8
|
|
20230918,150600,5728759225,3875,3880,3880,3875,5120
|
|
20230918,150500,5708900950,3880,3880,3880,3880,176
|
|
20230918,150400,5708218070,3885,3885,3885,3885,1029
|
|
20230918,150300,5704220405,3885,3880,3885,3880,519
|
|
20230918,150200,5702206535,3880,3880,3880,3880,75
|
|
20230918,150100,5701915535,3880,3880,3880,3880,1768
|
|
20230918,150000,5695055695,3880,3880,3880,3880,712
|
|
20230918,145900,5692293135,3880,3885,3885,3880,3171
|
|
20230918,145800,5679988155,3885,3885,3885,3885,110
|
|
20230918,145700,5679560805,3885,3885,3885,3885,727
|
|
20230918,145600,5676736410,3885,3890,3890,3885,188
|
|
20230918,145500,5676005980,3890,3890,3890,3890,24
|
|
20230918,145400,5675912620,3890,3890,3890,3890,3
|
|
20230918,145300,5675900950,3890,3890,3895,3890,1413
|
|
20230918,145200,5670404325,3890,3890,3890,3890,349
|
|
20230918,145100,5669046715,3900,3900,3900,3900,6
|
|
20230918,145000,5669023315,3900,3890,3900,3890,955
|
|
20230918,144900,5665308355,3880,3890,3890,3880,630
|
|
20230918,144800,5662857665,3890,3895,3895,3890,2132
|
|
20230918,144700,5654561150,3895,3900,3900,3895,181
|
|
20230918,144600,5653855405,3895,3895,3900,3895,945
|
|
20230918,144500,5650174105,3890,3880,3890,3880,1130
|
|
20230918,144400,5645779635,3885,3885,3885,3880,1091
|
|
20230918,144300,5641544305,3880,3885,3885,3880,242
|
|
20230918,144200,5640604185,3885,3880,3885,3875,3889
|
|
20230918,144100,5625526465,3880,3875,3880,3875,203
|
|
20230918,144000,5624739680,3880,3880,3880,3875,856
|
|
20230918,143900,5621421900,3880,3880,3880,3880,1511
|
|
20230918,143800,5615559220,3880,3880,3885,3875,2250
|
|
20230918,143700,5606823070,3880,3880,3885,3880,1627
|
|
20230918,143600,5600510260,3885,3880,3885,3875,1031
|
|
20230918,143500,5596510315,3880,3880,3880,3880,1775
|
|
20230918,143400,5589623315,3885,3885,3885,3880,4126
|
|
20230918,143300,5573598100,3890,3900,3900,3890,1339
|
|
20230918,143200,5568384005,3895,3890,3895,3890,1137
|
|
20230918,143100,5563955615,3895,3890,3895,3890,1346
|
|
20230918,143000,5558718705,3890,3890,3890,3890,0
|
|
20230918,142900,5558718705,3890,3895,3895,3890,20
|
|
20230918,142800,5558640855,3900,3905,3905,3895,1390
|
|
20230918,142700,5553221645,3905,3910,3910,3895,207
|
|
20230918,142600,5552415345,3900,3885,3900,3885,2469
|
|
20230918,142500,5542811290,3885,3910,3910,3885,3809
|
|
20230918,142400,5527988485,3910,3900,3910,3900,2203
|
|
20230918,142300,5519381280,3900,3895,3900,3880,2530
|
|
20230918,142200,5509543350,3895,3890,3895,3890,166
|
|
20230918,142100,5508897600,3890,3890,3890,3890,1950
|
|
20230918,142000,5501312100,3885,3885,3885,3885,118
|
|
20230918,141900,5500853670,3890,3890,3890,3890,25
|
|
20230918,141800,5500756420,3890,3880,3890,3880,21
|
|
20230918,141700,5500674920,3880,3890,3890,3880,2510
|
|
20230918,141600,5490925670,3890,3890,3890,3885,1132
|
|
20230918,141500,5486523690,3890,3890,3890,3890,60
|
|
20230918,141400,5486290290,3890,3890,3890,3890,78
|
|
20230918,141300,5485986870,3885,3880,3885,3880,5400
|
|
20230918,141200,5465027865,3880,3885,3885,3880,3123
|
|
20230918,141100,5452895645,3885,3890,3890,3885,298
|
|
20230918,141000,5451737910,3885,3890,3890,3885,1215
|
|
20230918,140900,5447013220,3885,3900,3900,3885,1189
|
|
20230918,140800,5442392100,3900,3890,3900,3885,3427
|
|
20230918,140700,5429065980,3900,3900,3900,3900,1
|
|
20230918,140600,5429062080,3890,3890,3890,3890,1200
|
|
20230918,140500,5424394080,3890,3890,3890,3890,900
|
|
20230918,140400,5420893080,3890,3900,3900,3890,3756
|
|
20230918,140300,5406273880,3895,3900,3900,3895,260
|
|
20230918,140200,5405261165,3905,3905,3905,3905,38
|
|
20230918,140100,5405112775,3905,3900,3905,3895,2810
|
|
20230918,140000,5394158255,3900,3900,3900,3900,11
|
|
20230918,135900,5394115355,3900,3900,3900,3900,826
|
|
20230918,135800,5390893955,3900,3900,3900,3900,159
|
|
20230918,135700,5390273855,3900,3900,3900,3900,20
|
|
20230918,135600,5390195855,3905,3905,3905,3905,216
|
|
20230918,135500,5389352375,3905,3905,3905,3905,378
|
|
20230918,135400,5387876285,3905,3905,3905,3900,855
|
|
20230918,135300,5384538010,3905,3905,3905,3900,742
|
|
20230918,135200,5381643000,3905,3905,3910,3895,7052
|
|
20230918,135100,5354138970,3905,3910,3920,3900,12590
|
|
20230918,135000,5304968100,3910,3910,3910,3910,1355
|
|
20230918,134900,5299670050,3915,3915,3915,3910,508
|
|
20230918,134800,5297681255,3915,3915,3915,3915,20
|
|
20230918,134700,5297602955,3910,3915,3915,3910,200
|
|
20230918,134600,5296820060,3915,3915,3915,3915,400
|
|
20230918,134500,5295254060,3915,3915,3915,3915,402
|
|
20230918,134400,5293680230,3920,3920,3920,3920,72
|
|
20230918,134300,5293397990,3915,3920,3920,3915,667
|
|
20230918,134200,5290783400,3910,3920,3920,3910,2632
|
|
20230918,134100,5280472625,3925,3925,3925,3925,0
|
|
20230918,134000,5280472625,3925,3925,3925,3925,101
|
|
20230918,133900,5280076200,3925,3925,3925,3925,50
|
|
20230918,133800,5279879950,3930,3930,3930,3930,813
|
|
20230918,133700,5276684860,3930,3930,3930,3930,1192
|
|
20230918,133600,5272000300,3930,3920,3930,3920,1723
|
|
20230918,133500,5265234440,3920,3925,3925,3920,590
|
|
20230918,133400,5262918790,3930,3925,3930,3925,62
|
|
20230918,133300,5262675210,3925,3930,3930,3925,291
|
|
20230918,133200,5261531760,3930,3930,3930,3925,148
|
|
20230918,133100,5260950125,3930,3930,3930,3930,457
|
|
20230918,133000,5259154115,3930,3935,3935,3930,1023
|
|
20230918,132900,5255131435,3935,3930,3935,3930,1650
|
|
20230918,132800,5248639990,3930,3930,3935,3930,1493
|
|
20230918,132700,5242771130,3930,3915,3930,3915,3862
|
|
20230918,132600,5227622715,3910,3910,3910,3910,0
|
|
20230918,132500,5227622715,3910,3910,3910,3910,1
|
|
20230918,132400,5227618805,3910,3910,3910,3910,239
|
|
20230918,132300,5226684315,3910,3910,3910,3910,2
|
|
20230918,132200,5226676495,3910,3910,3910,3910,4
|
|
20230918,132100,5226660855,3905,3905,3905,3905,64
|
|
20230918,132000,5226410935,3905,3905,3905,3905,1659
|
|
20230918,131900,5219932540,3910,3910,3910,3905,1978
|
|
20230918,131800,5212200560,3910,3910,3910,3910,97
|
|
20230918,131700,5211821290,3910,3910,3910,3910,6
|
|
20230918,131600,5211797830,3910,3905,3910,3905,1667
|
|
20230918,131500,5205281375,3905,3905,3910,3905,3775
|
|
20230918,131400,5190539995,3905,3910,3910,3905,1050
|
|
20230918,131300,5186439495,3910,3910,3910,3910,2
|
|
20230918,131200,5186431675,3910,3915,3915,3910,2748
|
|
20230918,131100,5175686970,3910,3910,3910,3910,2062
|
|
20230918,131000,5167624550,3910,3910,3910,3910,103
|
|
20230918,130900,5167221820,3920,3920,3920,3920,0
|
|
20230918,130800,5167221820,3920,3920,3920,3920,200
|
|
20230918,130700,5166437820,3920,3915,3920,3915,609
|
|
20230918,130600,5164053085,3920,3920,3920,3915,2017
|
|
20230918,130500,5156147070,3910,3910,3910,3910,2914
|
|
20230918,130400,5144753330,3920,3920,3925,3920,111
|
|
20230918,130300,5144318205,3925,3920,3925,3915,13501
|
|
20230918,130200,5091427190,3920,3920,3920,3920,395
|
|
20230918,130100,5089878790,3925,3925,3925,3925,651
|
|
20230918,130000,5087323615,3925,3925,3925,3925,140
|
|
20230918,125900,5086774115,3925,3925,3925,3925,395
|
|
20230918,125800,5085223740,3930,3930,3930,3930,5
|
|
20230918,125700,5085204090,3930,3930,3930,3930,1049
|
|
20230918,125600,5081081520,3930,3925,3930,3925,287
|
|
20230918,125500,5079955040,3930,3925,3930,3925,290
|
|
20230918,125400,5078816785,3925,3925,3925,3925,3
|
|
20230918,125300,5078805010,3930,3930,3930,3930,204
|
|
20230918,125200,5078003290,3925,3930,3930,3925,2476
|
|
20230918,125100,5068276890,3930,3935,3935,3930,600
|
|
20230918,125000,5065916390,3930,3935,3935,3930,774
|
|
20230918,124900,5062870720,3935,3930,3935,3930,5783
|
|
20230918,124800,5040143265,3930,3930,3930,3925,388
|
|
20230918,124700,5038619550,3930,3925,3930,3925,2358
|
|
20230918,124600,5029361630,3925,3925,3925,3925,357
|
|
20230918,124500,5027960405,3925,3925,3925,3925,111
|
|
20230918,124400,5027524730,3930,3925,3930,3925,381
|
|
20230918,124300,5026028905,3930,3930,3930,3925,225
|
|
20230918,124200,5025144775,3930,3930,3930,3930,500
|
|
20230918,124100,5023179775,3930,3925,3930,3925,2909
|
|
20230918,124000,5011759950,3925,3935,3935,3925,509
|
|
20230918,123900,5009762075,3935,3930,3935,3930,586
|
|
20230918,123800,5007456170,3935,3930,3935,3930,2700
|
|
20230918,123700,4996839170,3935,3930,3935,3930,14
|
|
20230918,123600,4996784135,3930,3930,3930,3930,3373
|
|
20230918,123500,4983528245,3930,3930,3930,3930,162
|
|
20230918,123400,4982891585,3930,3925,3930,3925,153
|
|
20230918,123300,4982291045,3930,3930,3930,3930,0
|
|
20230918,123200,4982291045,3930,3930,3930,3930,700
|
|
20230918,123100,4979540045,3925,3925,3930,3925,379
|
|
20230918,123000,4978051625,3930,3930,3930,3930,1283
|
|
20230918,122900,4973009435,3930,3930,3930,3930,50
|
|
20230918,122800,4972812935,3930,3930,3930,3930,4589
|
|
20230918,122700,4954778165,3930,3930,3935,3930,432
|
|
20230918,122600,4953079405,3930,3930,3930,3930,502
|
|
20230918,122500,4951106545,3935,3935,3935,3935,65
|
|
20230918,122400,4950850770,3935,3930,3935,3930,1221
|
|
20230918,122300,4946052040,3930,3930,3930,3930,200
|
|
20230918,122200,4945266040,3930,3930,3930,3930,3006
|
|
20230918,122100,4933452460,3925,3925,3925,3925,270
|
|
20230918,122000,4932392710,3925,3925,3930,3925,607
|
|
20230918,121900,4930010210,3925,3930,3930,3925,850
|
|
20230918,121800,4926670460,3930,3930,3930,3930,11
|
|
20230918,121700,4926627230,3930,3930,3930,3930,2627
|
|
20230918,121600,4916303120,3930,3935,3935,3930,703
|
|
20230918,121500,4913536825,3930,3930,3930,3930,2401
|
|
20230918,121400,4904100895,3920,3920,3920,3920,132
|
|
20230918,121300,4903583455,3920,3925,3925,3920,1789
|
|
20230918,121200,4896567065,3925,3925,3925,3925,26
|
|
20230918,121100,4896465015,3925,3930,3930,3925,1963
|
|
20230918,121000,4888760235,3925,3930,3930,3925,246
|
|
20230918,120900,4887794180,3930,3930,3930,3930,1384
|
|
20230918,120800,4882355060,3930,3930,3930,3930,637
|
|
20230918,120700,4879851650,3930,3930,3930,3930,99
|
|
20230918,120600,4879462580,3930,3935,3935,3930,102
|
|
20230918,120500,4879061715,3930,3930,3930,3930,546
|
|
20230918,120400,4876915935,3930,3940,3940,3930,1092
|
|
20230918,120300,4872621850,3940,3935,3945,3935,4032
|
|
20230918,120200,4856741740,3935,3935,3935,3935,27
|
|
20230918,120100,4856635495,3930,3930,3930,3930,0
|
|
20230918,120000,4856635495,3930,3935,3940,3930,1800
|
|
20230918,115900,4849556205,3935,3935,3935,3935,0
|
|
20230918,115800,4849556205,3935,3935,3935,3935,1594
|
|
20230918,115700,4843283815,3935,3930,3935,3930,243
|
|
20230918,115600,4842327820,3930,3930,3930,3930,1070
|
|
20230918,115500,4838122720,3930,3935,3935,3930,2178
|
|
20230918,115400,4829562660,3930,3935,3935,3930,2357
|
|
20230918,115300,4820299645,3930,3935,3935,3930,1037
|
|
20230918,115200,4816219720,3935,3935,3935,3930,3279
|
|
20230918,115100,4803330430,3930,3930,3930,3930,3129
|
|
20230918,115000,4791033460,3930,3930,3930,3930,201
|
|
20230918,114900,4790243530,3930,3935,3940,3930,982
|
|
20230918,114800,4786375210,3940,3940,3940,3940,1130
|
|
20230918,114700,4781923010,3930,3935,3940,3930,2410
|
|
20230918,114600,4772435625,3935,3925,3935,3925,1053
|
|
20230918,114500,4768298630,3925,3925,3925,3920,1549
|
|
20230918,114400,4762224540,3915,3915,3915,3915,1636
|
|
20230918,114300,4755819600,3915,3925,3925,3915,1026
|
|
20230918,114200,4751795105,3925,3920,3935,3920,2311
|
|
20230918,114100,4742706515,3920,3920,3920,3920,660
|
|
20230918,114000,4740119315,3915,3915,3915,3915,0
|
|
20230918,113900,4740119315,3915,3915,3915,3915,209
|
|
20230918,113800,4739301080,3915,3915,3915,3910,1001
|
|
20230918,113700,4735385050,3915,3915,3915,3915,0
|
|
20230918,113600,4735385050,3915,3915,3915,3915,1169
|
|
20230918,113500,4730808415,3915,3915,3915,3915,793
|
|
20230918,113400,4727703820,3915,3925,3925,3915,1293
|
|
20230918,113300,4722641705,3910,3925,3925,3910,722
|
|
20230918,113200,4719814610,3925,3925,3925,3920,931
|
|
20230918,113100,4716163370,3935,3935,3935,3935,268
|
|
20230918,113000,4715108790,3935,3935,3935,3935,315
|
|
20230918,112900,4713869265,3930,3910,3940,3910,1776
|
|
20230918,112800,4706904525,3910,3910,3915,3900,13607
|
|
20230918,112700,4653771605,3910,3915,3915,3910,7400
|
|
20230918,112600,4624825235,3920,3925,3925,3920,1591
|
|
20230918,112500,4618588440,3920,3925,3925,3920,1193
|
|
20230918,112400,4613909350,3925,3925,3925,3920,2069
|
|
20230918,112300,4605790375,3930,3935,3940,3930,1801
|
|
20230918,112200,4598711975,3935,3935,3935,3935,1417
|
|
20230918,112100,4593136080,3940,3935,3940,3935,18
|
|
20230918,112000,4593065180,3935,3935,3940,3935,362
|
|
20230918,111900,4591640685,3935,3935,3935,3935,274
|
|
20230918,111800,4590562495,3940,3945,3945,3935,1718
|
|
20230918,111700,4583794700,3945,3945,3945,3940,183
|
|
20230918,111600,4583073290,3945,3940,3945,3940,1101
|
|
20230918,111500,4578735170,3940,3945,3945,3940,3698
|
|
20230918,111400,4564159560,3950,3945,3950,3940,3266
|
|
20230918,111300,4551277670,3945,3940,3945,3935,1874
|
|
20230918,111200,4543893570,3935,3945,3945,3935,4188
|
|
20230918,111100,4527384455,3945,3950,3955,3945,9075
|
|
20230918,111000,4491547605,3955,3935,3955,3935,20537
|
|
20230918,110900,4410485980,3935,3930,3935,3930,767
|
|
20230918,110800,4407470010,3930,3930,3935,3925,2241
|
|
20230918,110700,4398665380,3930,3920,3930,3920,4451
|
|
20230918,110600,4381203150,3925,3925,3925,3925,752
|
|
20230918,110500,4378251550,3925,3920,3925,3920,1666
|
|
20230918,110400,4371720660,3925,3915,3930,3915,7063
|
|
20230918,110300,4344038380,3915,3910,3915,3910,2312
|
|
20230918,110200,4334993205,3905,3905,3915,3905,1126
|
|
20230918,110100,4330593090,3910,3910,3910,3910,1810
|
|
20230918,110000,4323515990,3910,3900,3910,3900,1084
|
|
20230918,105900,4319288380,3900,3900,3900,3900,591
|
|
20230918,105800,4316983480,3900,3910,3910,3900,1500
|
|
20230918,105700,4311123480,3910,3900,3910,3900,146
|
|
20230918,105600,4310554030,3910,3910,3910,3910,10
|
|
20230918,105500,4310514930,3910,3910,3910,3910,270
|
|
20230918,105400,4309459230,3910,3900,3910,3900,418
|
|
20230918,105300,4307828530,3910,3900,3910,3900,1644
|
|
20230918,105200,4301416430,3905,3905,3905,3905,657
|
|
20230918,105100,4298850845,3910,3905,3910,3900,323
|
|
20230918,105000,4297589670,3900,3900,3900,3900,1404
|
|
20230918,104900,4292114070,3900,3900,3900,3900,774
|
|
20230918,104800,4289095470,3905,3895,3905,3895,677
|
|
20230918,104700,4286455800,3895,3900,3900,3890,1328
|
|
20230918,104600,4281286325,3900,3900,3900,3900,1003
|
|
20230918,104500,4277374625,3900,3900,3900,3900,295
|
|
20230918,104400,4276224125,3900,3895,3900,3895,242
|
|
20230918,104300,4275281275,3895,3900,3900,3895,504
|
|
20230918,104200,4273318175,3895,3895,3895,3895,469
|
|
20230918,104100,4271491420,3885,3890,3890,3885,707
|
|
20230918,104000,4268743675,3890,3895,3895,3885,656
|
|
20230918,103900,4266191415,3890,3895,3895,3890,1775
|
|
20230918,103800,4259286175,3895,3890,3895,3890,678
|
|
20230918,103700,4256645695,3890,3890,3895,3890,647
|
|
20230918,103600,4254128760,3890,3895,3900,3890,1013
|
|
20230918,103500,4250183125,3890,3885,3890,3885,2247
|
|
20230918,103400,4241448455,3885,3890,3890,3885,1749
|
|
20230918,103300,4234650500,3890,3895,3895,3890,2304
|
|
20230918,103200,4225687160,3900,3895,3900,3890,4318
|
|
20230918,103100,4208863245,3900,3900,3900,3900,5573
|
|
20230918,103000,4187128545,3900,3905,3905,3900,275
|
|
20230918,102900,4186056005,3905,3905,3905,3900,390
|
|
20230918,102800,4184534430,3910,3910,3910,3900,660
|
|
20230918,102700,4181958830,3910,3900,3910,3900,828
|
|
20230918,102600,4178725510,3910,3910,3910,3900,120
|
|
20230918,102500,4178257360,3910,3905,3910,3900,308
|
|
20230918,102400,4177054650,3905,3900,3905,3900,3750
|
|
20230918,102300,4162429640,3905,3905,3910,3905,1206
|
|
20230918,102200,4157720205,3905,3910,3910,3905,773
|
|
20230918,102100,4154699160,3910,3910,3910,3910,3080
|
|
20230918,102000,4142656360,3910,3905,3910,3900,1692
|
|
20230918,101900,4136054275,3905,3905,3910,3905,1243
|
|
20230918,101800,4131200305,3910,3905,3910,3905,728
|
|
20230918,101700,4128357440,3910,3910,3910,3905,14
|
|
20230918,101600,4128302715,3905,3905,3910,3905,923
|
|
20230918,101500,4124698390,3910,3905,3910,3905,126
|
|
20230918,101400,4124206355,3910,3905,3910,3905,81
|
|
20230918,101300,4123889960,3905,3910,3910,3905,2947
|
|
20230918,101200,4112381580,3910,3905,3910,3905,104
|
|
20230918,101100,4111975375,3915,3920,3920,3915,696
|
|
20230918,101000,4109250510,3920,3910,3920,3910,1474
|
|
20230918,100900,4103479825,3915,3910,3915,3910,1163
|
|
20230918,100800,4098932485,3900,3905,3905,3900,696
|
|
20230918,100700,4096214650,3910,3905,3910,3905,64
|
|
20230918,100600,4095964705,3905,3910,3910,3905,345
|
|
20230918,100500,4094615785,3915,3905,3915,3900,4376
|
|
20230918,100400,4077534770,3915,3910,3915,3905,1548
|
|
20230918,100300,4071484555,3910,3905,3910,3895,5665
|
|
20230918,100200,4049368880,3910,3910,3910,3910,302
|
|
20230918,100100,4048188060,3910,3880,3910,3875,14399
|
|
20230918,100000,3992303850,3885,3890,3890,3880,5781
|
|
20230918,095900,3969853460,3890,3885,3890,3885,65
|
|
20230918,095800,3969600735,3885,3895,3895,3885,1809
|
|
20230918,095700,3962562930,3895,3895,3895,3895,796
|
|
20230918,095600,3959462510,3890,3890,3890,3890,300
|
|
20230918,095500,3958295510,3890,3885,3890,3885,2015
|
|
20230918,095400,3950461930,3890,3890,3890,3885,134
|
|
20230918,095300,3949941170,3890,3885,3890,3885,1170
|
|
20230918,095200,3945391275,3885,3880,3890,3880,3133
|
|
20230918,095100,3933222390,3880,3875,3885,3875,7361
|
|
20230918,095000,3904686485,3875,3885,3885,3875,2987
|
|
20230918,094900,3893095255,3880,3880,3880,3880,3259
|
|
20230918,094800,3880450335,3885,3885,3885,3880,3489
|
|
20230918,094700,3866912650,3880,3885,3890,3875,15015
|
|
20230918,094600,3808659770,3880,3885,3895,3880,12949
|
|
20230918,094500,3758356895,3880,3900,3905,3880,36583
|
|
20230918,094400,3616014280,3905,3910,3910,3900,4866
|
|
20230918,094300,3597018415,3905,3905,3910,3900,18089
|
|
20230918,094200,3526400330,3910,3905,3910,3905,3390
|
|
20230918,094100,3513157735,3910,3910,3920,3905,13504
|
|
20230918,094000,3460358055,3920,3910,3925,3910,16410
|
|
20230918,093900,3396124700,3925,3940,3940,3910,26447
|
|
20230918,093800,3292377470,3930,3930,3940,3925,5186
|
|
20230918,093700,3271982575,3925,3930,3935,3920,2917
|
|
20230918,093600,3260528920,3925,3930,3930,3920,5160
|
|
20230918,093500,3240274280,3920,3920,3930,3910,3813
|
|
20230918,093400,3225312915,3910,3915,3920,3910,7763
|
|
20230918,093300,3194925390,3920,3925,3925,3915,10255
|
|
20230918,093200,3154741545,3920,3920,3925,3915,2459
|
|
20230918,093100,3145106430,3915,3930,3930,3910,9299
|
|
20230918,093000,3108666655,3910,3950,3950,3900,64185
|
|
20230918,092900,2857233335,3945,3940,3950,3940,6751
|
|
20230918,092800,2830591745,3945,3955,3955,3940,8856
|
|
20230918,092700,2795651565,3955,3955,3960,3950,12169
|
|
20230918,092600,2747533065,3955,3950,3960,3940,14573
|
|
20230918,092500,2689965365,3945,3940,3950,3935,9462
|
|
20230918,092400,2652638205,3940,3930,3940,3930,5635
|
|
20230918,092300,2630467650,3930,3925,3930,3920,5885
|
|
20230918,092200,2607361890,3925,3925,3925,3920,506
|
|
20230918,092100,2605377300,3925,3925,3925,3915,3229
|
|
20230918,092000,2592728630,3920,3915,3925,3910,6682
|
|
20230918,091900,2566580115,3910,3900,3910,3900,7195
|
|
20230918,091800,2538494260,3900,3915,3915,3900,19617
|
|
20230918,091700,2461896950,3910,3925,3925,3910,14242
|
|
20230918,091600,2406088360,3925,3920,3930,3920,4009
|
|
20230918,091500,2390353110,3925,3920,3925,3915,7913
|
|
20230918,091400,2359323765,3920,3920,3920,3910,17407
|
|
20230918,091300,2291149570,3925,3945,3955,3920,43288
|
|
20230918,091200,2120717045,3955,3930,3955,3925,17072
|
|
20230918,091100,2053530550,3925,3925,3930,3920,7967
|
|
20230918,091000,2022277250,3925,3930,3940,3920,14893
|
|
20230918,090900,1963758200,3940,3940,3945,3930,12153
|
|
20230918,090800,1915894650,3945,3930,3950,3930,11755
|
|
20230918,090700,1869552300,3925,3915,3925,3905,12453
|
|
20230918,090600,1820803770,3910,3915,3920,3900,25203
|
|
20230918,090500,1722301660,3915,3950,3950,3915,40135
|
|
20230918,090400,1564416980,3950,3955,3960,3940,29833
|
|
20230918,090300,1446511025,3955,3965,3970,3950,36280
|
|
20230918,090200,1302897370,3970,3945,3980,3935,54738
|
|
20230918,090100,1085818990,3945,3980,3985,3935,86489
|
|
20230918,090000,742852275,3985,3925,3995,3915,185217
|