594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,185000,2695608940,2370,2370,2370,2370,0
|
|
20230905,184900,2695608940,2370,2370,2370,2370,0
|
|
20230905,184800,2695608940,2370,2370,2370,2370,0
|
|
20230905,184700,2695608940,2370,2370,2370,2370,0
|
|
20230905,184600,2695608940,2370,2370,2370,2370,0
|
|
20230905,184500,2695608940,2370,2370,2370,2370,0
|
|
20230905,184400,2695608940,2370,2370,2370,2370,0
|
|
20230905,184300,2695608940,2370,2370,2370,2370,0
|
|
20230905,184200,2695608940,2370,2370,2370,2370,0
|
|
20230905,184100,2695608940,2370,2370,2370,2370,0
|
|
20230905,184000,2695608940,2370,2370,2370,2370,0
|
|
20230905,183900,2695608940,2370,2370,2370,2370,0
|
|
20230905,183800,2695608940,2370,2370,2370,2370,0
|
|
20230905,183700,2695608940,2370,2370,2370,2370,0
|
|
20230905,183600,2695608940,2370,2370,2370,2370,0
|
|
20230905,183500,2695608940,2370,2370,2370,2370,0
|
|
20230905,183400,2695608940,2370,2370,2370,2370,0
|
|
20230905,183300,2695608940,2370,2370,2370,2370,0
|
|
20230905,183200,2695608940,2370,2370,2370,2370,0
|
|
20230905,183100,2695608940,2370,2370,2370,2370,0
|
|
20230905,183000,2695608940,2370,2370,2370,2370,0
|
|
20230905,182900,2695608940,2370,2370,2370,2370,0
|
|
20230905,182800,2695608940,2370,2370,2370,2370,0
|
|
20230905,182700,2695608940,2370,2370,2370,2370,0
|
|
20230905,182600,2695608940,2370,2370,2370,2370,0
|
|
20230905,182500,2695608940,2370,2370,2370,2370,0
|
|
20230905,182400,2695608940,2370,2370,2370,2370,0
|
|
20230905,182300,2695608940,2370,2370,2370,2370,0
|
|
20230905,182200,2695608940,2370,2370,2370,2370,0
|
|
20230905,182100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,182000,2695608940,2370,2370,2370,2370,0
|
|
20230905,181900,2695608940,2370,2370,2370,2370,0
|
|
20230905,181800,2695608940,2370,2370,2370,2370,0
|
|
20230905,181700,2695608940,2370,2370,2370,2370,0
|
|
20230905,181600,2695608940,2370,2370,2370,2370,0
|
|
20230905,181500,2695608940,2370,2370,2370,2370,0
|
|
20230905,181400,2695608940,2370,2370,2370,2370,0
|
|
20230905,181300,2695608940,2370,2370,2370,2370,0
|
|
20230905,181200,2695608940,2370,2370,2370,2370,0
|
|
20230905,181100,2695608940,2370,2370,2370,2370,0
|
|
20230905,181000,2695608940,2370,2370,2370,2370,0
|
|
20230905,180900,2695608940,2370,2370,2370,2370,0
|
|
20230905,180800,2695608940,2370,2370,2370,2370,0
|
|
20230905,180700,2695608940,2370,2370,2370,2370,0
|
|
20230905,180600,2695608940,2370,2370,2370,2370,0
|
|
20230905,180500,2695608940,2370,2370,2370,2370,0
|
|
20230905,180400,2695608940,2370,2370,2370,2370,0
|
|
20230905,180300,2695608940,2370,2370,2370,2370,0
|
|
20230905,180200,2695608940,2370,2370,2370,2370,0
|
|
20230905,180100,2695608940,2370,2370,2370,2370,0
|
|
20230905,180000,2695608940,2370,2370,2370,2370,0
|
|
20230905,175900,2695608940,2370,2370,2370,2370,0
|
|
20230905,175800,2695608940,2370,2370,2370,2370,0
|
|
20230905,175700,2695608940,2370,2370,2370,2370,0
|
|
20230905,175600,2695608940,2370,2370,2370,2370,0
|
|
20230905,175500,2695608940,2370,2370,2370,2370,0
|
|
20230905,175400,2695608940,2370,2370,2370,2370,0
|
|
20230905,175300,2695608940,2370,2370,2370,2370,0
|
|
20230905,175200,2695608940,2370,2370,2370,2370,0
|
|
20230905,175100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,175000,2695608940,2370,2370,2370,2370,0
|
|
20230905,174900,2695608940,2370,2370,2370,2370,0
|
|
20230905,174800,2695608940,2370,2370,2370,2370,0
|
|
20230905,174700,2695608940,2370,2370,2370,2370,0
|
|
20230905,174600,2695608940,2370,2370,2370,2370,0
|
|
20230905,174500,2695608940,2370,2370,2370,2370,0
|
|
20230905,174400,2695608940,2370,2370,2370,2370,0
|
|
20230905,174300,2695608940,2370,2370,2370,2370,0
|
|
20230905,174200,2695608940,2370,2370,2370,2370,0
|
|
20230905,174100,2695608940,2370,2370,2370,2370,0
|
|
20230905,174000,2695608940,2370,2370,2370,2370,0
|
|
20230905,173900,2695608940,2370,2370,2370,2370,0
|
|
20230905,173800,2695608940,2370,2370,2370,2370,0
|
|
20230905,173700,2695608940,2370,2370,2370,2370,0
|
|
20230905,173600,2695608940,2370,2370,2370,2370,0
|
|
20230905,173500,2695608940,2370,2370,2370,2370,0
|
|
20230905,173400,2695608940,2370,2370,2370,2370,0
|
|
20230905,173300,2695608940,2370,2370,2370,2370,0
|
|
20230905,173200,2695608940,2370,2370,2370,2370,0
|
|
20230905,173100,2695608940,2370,2370,2370,2370,0
|
|
20230905,173000,2695608940,2370,2370,2370,2370,0
|
|
20230905,172900,2695608940,2370,2370,2370,2370,0
|
|
20230905,172800,2695608940,2370,2370,2370,2370,0
|
|
20230905,172700,2695608940,2370,2370,2370,2370,0
|
|
20230905,172600,2695608940,2370,2370,2370,2370,0
|
|
20230905,172500,2695608940,2370,2370,2370,2370,0
|
|
20230905,172400,2695608940,2370,2370,2370,2370,0
|
|
20230905,172300,2695608940,2370,2370,2370,2370,0
|
|
20230905,172200,2695608940,2370,2370,2370,2370,0
|
|
20230905,172100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,172000,2695608940,2370,2370,2370,2370,0
|
|
20230905,171900,2695608940,2370,2370,2370,2370,0
|
|
20230905,171800,2695608940,2370,2370,2370,2370,0
|
|
20230905,171700,2695608940,2370,2370,2370,2370,0
|
|
20230905,171600,2695608940,2370,2370,2370,2370,0
|
|
20230905,171500,2695608940,2370,2370,2370,2370,0
|
|
20230905,171400,2695608940,2370,2370,2370,2370,0
|
|
20230905,171300,2695608940,2370,2370,2370,2370,0
|
|
20230905,171200,2695608940,2370,2370,2370,2370,0
|
|
20230905,171100,2695608940,2370,2370,2370,2370,0
|
|
20230905,171000,2695608940,2370,2370,2370,2370,0
|
|
20230905,170900,2695608940,2370,2370,2370,2370,0
|
|
20230905,170800,2695608940,2370,2370,2370,2370,0
|
|
20230905,170700,2695608940,2370,2370,2370,2370,0
|
|
20230905,170600,2695608940,2370,2370,2370,2370,0
|
|
20230905,170500,2695608940,2370,2370,2370,2370,0
|
|
20230905,170400,2695608940,2370,2370,2370,2370,0
|
|
20230905,170300,2695608940,2370,2370,2370,2370,0
|
|
20230905,170200,2695608940,2370,2370,2370,2370,0
|
|
20230905,170100,2695608940,2370,2370,2370,2370,0
|
|
20230905,170000,2695608940,2370,2370,2370,2370,0
|
|
20230905,165900,2695608940,2370,2370,2370,2370,0
|
|
20230905,165800,2695608940,2370,2370,2370,2370,0
|
|
20230905,165700,2695608940,2370,2370,2370,2370,0
|
|
20230905,165600,2695608940,2370,2370,2370,2370,0
|
|
20230905,165500,2695608940,2370,2370,2370,2370,0
|
|
20230905,165400,2695608940,2370,2370,2370,2370,0
|
|
20230905,165300,2695608940,2370,2370,2370,2370,0
|
|
20230905,165200,2695608940,2370,2370,2370,2370,0
|
|
20230905,165100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,165000,2695608940,2370,2370,2370,2370,0
|
|
20230905,164900,2695608940,2370,2370,2370,2370,0
|
|
20230905,164800,2695608940,2370,2370,2370,2370,0
|
|
20230905,164700,2695608940,2370,2370,2370,2370,0
|
|
20230905,164600,2695608940,2370,2370,2370,2370,0
|
|
20230905,164500,2695608940,2370,2370,2370,2370,0
|
|
20230905,164400,2695608940,2370,2370,2370,2370,0
|
|
20230905,164300,2695608940,2370,2370,2370,2370,0
|
|
20230905,164200,2695608940,2370,2370,2370,2370,0
|
|
20230905,164100,2695608940,2370,2370,2370,2370,0
|
|
20230905,164000,2695608940,2370,2370,2370,2370,0
|
|
20230905,163900,2695608940,2370,2370,2370,2370,0
|
|
20230905,163800,2695608940,2370,2370,2370,2370,0
|
|
20230905,163700,2695608940,2370,2370,2370,2370,0
|
|
20230905,163600,2695608940,2370,2370,2370,2370,0
|
|
20230905,163500,2695608940,2370,2370,2370,2370,0
|
|
20230905,163400,2695608940,2370,2370,2370,2370,0
|
|
20230905,163300,2695608940,2370,2370,2370,2370,0
|
|
20230905,163200,2695608940,2370,2370,2370,2370,0
|
|
20230905,163100,2695608940,2370,2370,2370,2370,0
|
|
20230905,163000,2695608940,2370,2370,2370,2370,0
|
|
20230905,162900,2695608940,2370,2370,2370,2370,0
|
|
20230905,162800,2695608940,2370,2370,2370,2370,0
|
|
20230905,162700,2695608940,2370,2370,2370,2370,0
|
|
20230905,162600,2695608940,2370,2370,2370,2370,0
|
|
20230905,162500,2695608940,2370,2370,2370,2370,0
|
|
20230905,162400,2695608940,2370,2370,2370,2370,0
|
|
20230905,162300,2695608940,2370,2370,2370,2370,0
|
|
20230905,162200,2695608940,2370,2370,2370,2370,0
|
|
20230905,162100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,162000,2695608940,2370,2370,2370,2370,0
|
|
20230905,161900,2695608940,2370,2370,2370,2370,0
|
|
20230905,161800,2695608940,2370,2370,2370,2370,0
|
|
20230905,161700,2695608940,2370,2370,2370,2370,0
|
|
20230905,161600,2695608940,2370,2370,2370,2370,0
|
|
20230905,161500,2695608940,2370,2370,2370,2370,0
|
|
20230905,161400,2695608940,2370,2370,2370,2370,0
|
|
20230905,161300,2695608940,2370,2370,2370,2370,0
|
|
20230905,161200,2695608940,2370,2370,2370,2370,0
|
|
20230905,161100,2695608940,2370,2370,2370,2370,0
|
|
20230905,161000,2695608940,2370,2370,2370,2370,0
|
|
20230905,160900,2695608940,2370,2370,2370,2370,0
|
|
20230905,160800,2695608940,2370,2370,2370,2370,0
|
|
20230905,160700,2695608940,2370,2370,2370,2370,0
|
|
20230905,160600,2695608940,2370,2370,2370,2370,0
|
|
20230905,160500,2695608940,2370,2370,2370,2370,0
|
|
20230905,160400,2695608940,2370,2370,2370,2370,0
|
|
20230905,160300,2695608940,2370,2370,2370,2370,0
|
|
20230905,160200,2695608940,2370,2370,2370,2370,0
|
|
20230905,160100,2695608940,2370,2370,2370,2370,0
|
|
20230905,160000,2695608940,2370,2370,2370,2370,0
|
|
20230905,155900,2695608940,2370,2370,2370,2370,0
|
|
20230905,155800,2695608940,2370,2370,2370,2370,0
|
|
20230905,155700,2695608940,2370,2370,2370,2370,0
|
|
20230905,155600,2695608940,2370,2370,2370,2370,0
|
|
20230905,155500,2695608940,2370,2370,2370,2370,0
|
|
20230905,155400,2695608940,2370,2370,2370,2370,0
|
|
20230905,155300,2695608940,2370,2370,2370,2370,0
|
|
20230905,155200,2695608940,2370,2370,2370,2370,0
|
|
20230905,155100,2695608940,2370,2370,2370,2370,11561
|
|
20230905,155000,2695608940,2370,2370,2370,2370,0
|
|
20230905,154900,2695608940,2370,2370,2370,2370,0
|
|
20230905,154800,2695608940,2370,2370,2370,2370,0
|
|
20230905,154700,2695608940,2370,2370,2370,2370,0
|
|
20230905,154600,2695608940,2370,2370,2370,2370,0
|
|
20230905,154500,2695608940,2370,2370,2370,2370,0
|
|
20230905,154400,2695608940,2370,2370,2370,2370,0
|
|
20230905,154300,2695608940,2370,2370,2370,2370,0
|
|
20230905,154200,2695608940,2370,2370,2370,2370,0
|
|
20230905,154100,2695608940,2370,2370,2370,2370,0
|
|
20230905,154000,2695608940,2370,2370,2370,2370,0
|
|
20230905,153900,2695608940,2370,2370,2370,2370,0
|
|
20230905,153800,2695608940,2370,2370,2370,2370,0
|
|
20230905,153700,2695608940,2370,2370,2370,2370,0
|
|
20230905,153600,2695608940,2370,2370,2370,2370,0
|
|
20230905,153500,2695608940,2370,2370,2370,2370,0
|
|
20230905,153400,2695608940,2370,2370,2370,2370,0
|
|
20230905,153300,2695608940,2370,2370,2370,2370,0
|
|
20230905,153200,2695608940,2370,2370,2370,2370,0
|
|
20230905,153100,2695608940,2370,2370,2370,2370,0
|
|
20230905,153000,2695608940,2370,2370,2370,2370,11561
|
|
20230905,152900,2668209370,2370,2370,2370,2370,0
|
|
20230905,152800,2668209370,2370,2370,2370,2370,0
|
|
20230905,152700,2668209370,2370,2370,2370,2370,0
|
|
20230905,152600,2668209370,2370,2370,2370,2370,0
|
|
20230905,152500,2668209370,2370,2370,2370,2370,0
|
|
20230905,152400,2668209370,2370,2370,2370,2370,0
|
|
20230905,152300,2668209370,2370,2370,2370,2370,0
|
|
20230905,152200,2668209370,2370,2370,2370,2370,0
|
|
20230905,152100,2668209370,2370,2370,2370,2370,0
|
|
20230905,152000,2668209370,2370,2370,2370,2370,0
|
|
20230905,151900,2668209370,2370,2380,2385,2365,1886
|
|
20230905,151800,2663729365,2380,2380,2380,2380,2000
|
|
20230905,151700,2658969365,2380,2380,2390,2370,6082
|
|
20230905,151600,2644530690,2380,2380,2380,2375,1216
|
|
20230905,151500,2641638745,2380,2380,2385,2380,503
|
|
20230905,151400,2640440840,2385,2375,2385,2375,3609
|
|
20230905,151300,2631853120,2375,2370,2380,2370,193
|
|
20230905,151200,2631394030,2380,2380,2380,2370,1261
|
|
20230905,151100,2628402630,2380,2375,2380,2375,1449
|
|
20230905,151000,2624954040,2375,2370,2375,2370,7831
|
|
20230905,150900,2606394555,2370,2380,2380,2370,4403
|
|
20230905,150800,2595958440,2370,2370,2380,2370,211
|
|
20230905,150700,2595458360,2385,2385,2400,2370,9207
|
|
20230905,150600,2573474340,2385,2385,2385,2380,1652
|
|
20230905,150500,2569540395,2385,2390,2390,2385,3350
|
|
20230905,150400,2561547695,2385,2395,2400,2385,2471
|
|
20230905,150300,2555646925,2400,2400,2400,2395,215
|
|
20230905,150200,2555131925,2405,2400,2405,2395,241
|
|
20230905,150100,2554554010,2400,2400,2405,2400,147
|
|
20230905,150000,2554201155,2405,2405,2405,2395,10136
|
|
20230905,145900,2529824385,2400,2395,2405,2395,10081
|
|
20230905,145800,2505630630,2395,2395,2400,2395,710
|
|
20230905,145700,2503928570,2400,2405,2405,2395,667
|
|
20230905,145600,2502330805,2405,2400,2405,2400,3
|
|
20230905,145500,2502323595,2400,2390,2405,2385,18922
|
|
20230905,145400,2456920360,2385,2385,2385,2380,4476
|
|
20230905,145300,2446245105,2390,2390,2390,2380,5802
|
|
20230905,145200,2432419195,2390,2395,2395,2390,113
|
|
20230905,145100,2432149095,2400,2395,2400,2395,327
|
|
20230905,145000,2431365900,2400,2395,2400,2395,755
|
|
20230905,144900,2429557665,2390,2400,2400,2390,348
|
|
20230905,144800,2428724200,2400,2395,2400,2395,2197
|
|
20230905,144700,2423462365,2395,2395,2395,2395,4004
|
|
20230905,144600,2413872785,2395,2390,2395,2390,1867
|
|
20230905,144500,2409409845,2395,2395,2395,2390,1287
|
|
20230905,144400,2406333880,2395,2395,2400,2395,1816
|
|
20230905,144300,2401984550,2400,2395,2400,2395,171
|
|
20230905,144200,2401574995,2400,2400,2400,2400,3
|
|
20230905,144100,2401567795,2400,2400,2400,2395,1499
|
|
20230905,144000,2397972695,2400,2400,2400,2400,8
|
|
20230905,143900,2397953495,2395,2395,2395,2395,3185
|
|
20230905,143800,2390325420,2400,2400,2400,2400,128
|
|
20230905,143700,2390018220,2400,2400,2400,2395,16
|
|
20230905,143600,2389979825,2395,2395,2400,2395,1195
|
|
20230905,143500,2387117790,2395,2395,2395,2395,181
|
|
20230905,143400,2386684295,2395,2395,2395,2395,4
|
|
20230905,143300,2386674715,2395,2400,2400,2395,8771
|
|
20230905,143200,2365668160,2400,2400,2400,2400,42
|
|
20230905,143100,2365567360,2400,2405,2405,2400,62
|
|
20230905,143000,2365418555,2400,2395,2400,2395,2161
|
|
20230905,142900,2360238330,2395,2395,2400,2395,1009
|
|
20230905,142800,2357821765,2400,2395,2400,2390,413
|
|
20230905,142700,2356832635,2395,2390,2395,2380,3013
|
|
20230905,142600,2349623360,2395,2400,2400,2380,1960
|
|
20230905,142500,2344919570,2405,2375,2405,2375,17002
|
|
20230905,142400,2304158645,2375,2375,2375,2375,1
|
|
20230905,142300,2304156270,2375,2370,2375,2370,282
|
|
20230905,142200,2303487910,2370,2375,2375,2370,1694
|
|
20230905,142100,2299473105,2375,2375,2375,2375,1
|
|
20230905,142000,2299470730,2375,2380,2380,2370,305
|
|
20230905,141900,2298747860,2375,2375,2380,2370,1196
|
|
20230905,141800,2295907355,2375,2370,2375,2370,17
|
|
20230905,141700,2295867050,2375,2380,2380,2375,391
|
|
20230905,141600,2294938410,2380,2380,2380,2380,2
|
|
20230905,141500,2294933650,2380,2375,2380,2375,618
|
|
20230905,141400,2293465885,2375,2370,2375,2370,1198
|
|
20230905,141300,2290626610,2365,2365,2365,2365,36
|
|
20230905,141200,2290541470,2360,2365,2365,2360,805
|
|
20230905,141100,2288641650,2370,2365,2370,2365,195
|
|
20230905,141000,2288180265,2370,2365,2370,2365,877
|
|
20230905,140900,2286106045,2365,2365,2365,2365,3
|
|
20230905,140800,2286098950,2355,2375,2375,2355,721
|
|
20230905,140700,2284398655,2370,2370,2375,2370,547
|
|
20230905,140600,2283102255,2370,2375,2375,2370,480
|
|
20230905,140500,2281964645,2375,2370,2375,2370,96
|
|
20230905,140400,2281737115,2370,2370,2375,2370,137
|
|
20230905,140300,2281412390,2370,2375,2380,2370,1101
|
|
20230905,140200,2278801680,2380,2385,2385,2380,4
|
|
20230905,140100,2278792150,2385,2385,2385,2385,190
|
|
20230905,140000,2278339000,2380,2385,2385,2380,5395
|
|
20230905,135900,2265498685,2390,2390,2390,2390,4
|
|
20230905,135800,2265489125,2380,2395,2395,2380,349
|
|
20230905,135700,2264655875,2395,2405,2405,2355,27693
|
|
20230905,135600,2198719595,2405,2400,2405,2400,22
|
|
20230905,135500,2198666785,2405,2400,2405,2395,307
|
|
20230905,135400,2197928735,2405,2405,2405,2400,50
|
|
20230905,135300,2197808715,2400,2400,2405,2400,602
|
|
20230905,135200,2196363910,2400,2405,2405,2400,234
|
|
20230905,135100,2195801545,2410,2410,2410,2405,4
|
|
20230905,135000,2195791910,2410,2410,2410,2410,54
|
|
20230905,134900,2195661770,2410,2405,2410,2405,31
|
|
20230905,134800,2195587195,2405,2400,2405,2400,750
|
|
20230905,134700,2193786125,2400,2410,2410,2400,3
|
|
20230905,134600,2193778905,2410,2400,2410,2400,1003
|
|
20230905,134500,2191371675,2410,2405,2410,2405,680
|
|
20230905,134400,2189736265,2410,2410,2410,2405,1342
|
|
20230905,134300,2186505520,2410,2405,2410,2405,3
|
|
20230905,134200,2186498295,2410,2410,2415,2405,13665
|
|
20230905,134100,2153593755,2410,2400,2410,2400,10010
|
|
20230905,134000,2129470385,2405,2405,2405,2400,5022
|
|
20230905,133900,2117398355,2405,2395,2405,2395,4284
|
|
20230905,133800,2107123490,2400,2390,2400,2390,2059
|
|
20230905,133700,2102183610,2395,2395,2395,2395,99
|
|
20230905,133600,2101946505,2395,2395,2395,2390,6
|
|
20230905,133500,2101932150,2390,2385,2395,2385,559
|
|
20230905,133400,2100598185,2395,2395,2395,2390,4
|
|
20230905,133300,2100588610,2400,2390,2400,2390,2950
|
|
20230905,133200,2093535080,2400,2400,2400,2400,777
|
|
20230905,133100,2091670280,2400,2395,2400,2395,1408
|
|
20230905,133000,2088296080,2390,2410,2425,2390,1560
|
|
20230905,132900,2084547310,2435,2380,2445,2380,28151
|
|
20230905,132800,2016846150,2380,2390,2390,2380,1310
|
|
20230905,132700,2013728230,2385,2390,2390,2385,2
|
|
20230905,132600,2013723455,2390,2390,2390,2385,5
|
|
20230905,132500,2013711510,2390,2390,2390,2390,287
|
|
20230905,132400,2013025580,2395,2390,2395,2390,4
|
|
20230905,132300,2013016005,2390,2395,2395,2390,23
|
|
20230905,132200,2012961025,2395,2400,2400,2395,19
|
|
20230905,132100,2012915480,2400,2400,2400,2380,617
|
|
20230905,132000,2011443850,2400,2400,2400,2400,27
|
|
20230905,131900,2011379050,2400,2390,2400,2385,5476
|
|
20230905,131800,1998263585,2390,2390,2390,2390,427
|
|
20230905,131700,1997243055,2390,2385,2390,2385,1511
|
|
20230905,131600,1993639315,2385,2385,2385,2380,13
|
|
20230905,131500,1993608355,2385,2380,2385,2380,2
|
|
20230905,131400,1993603590,2380,2385,2385,2380,20
|
|
20230905,131300,1993555955,2385,2380,2385,2380,30
|
|
20230905,131200,1993484485,2380,2380,2380,2380,333
|
|
20230905,131100,1992691945,2380,2385,2385,2375,104
|
|
20230905,131000,1992444885,2385,2385,2385,2380,4819
|
|
20230905,130900,1980952240,2385,2380,2385,2380,11
|
|
20230905,130800,1980926040,2385,2390,2390,2385,129
|
|
20230905,130700,1980617745,2385,2390,2390,2385,62
|
|
20230905,130600,1980469815,2390,2390,2390,2390,3
|
|
20230905,130500,1980462645,2370,2390,2390,2370,434
|
|
20230905,130400,1979425505,2390,2380,2390,2380,336
|
|
20230905,130300,1978624950,2380,2375,2380,2375,2852
|
|
20230905,130200,1971838225,2375,2375,2375,2370,1610
|
|
20230905,130100,1968017125,2380,2380,2380,2375,360
|
|
20230905,130000,1967162060,2380,2375,2380,2375,370
|
|
20230905,125900,1966283250,2380,2380,2380,2375,576
|
|
20230905,125800,1964914980,2380,2380,2380,2380,33
|
|
20230905,125700,1964836440,2380,2380,2380,2380,3
|
|
20230905,125600,1964829300,2385,2380,2385,2380,19
|
|
20230905,125500,1964784045,2385,2380,2385,2380,104
|
|
20230905,125400,1964536255,2385,2380,2385,2380,230
|
|
20230905,125300,1963988100,2385,2385,2385,2380,128
|
|
20230905,125200,1963682885,2380,2380,2380,2380,56
|
|
20230905,125100,1963549605,2380,2385,2385,2375,777
|
|
20230905,125000,1961703880,2385,2385,2385,2385,2
|
|
20230905,124900,1961699110,2385,2380,2385,2380,11
|
|
20230905,124800,1961672915,2380,2375,2380,2375,2248
|
|
20230905,124700,1956322740,2380,2375,2380,2375,46
|
|
20230905,124600,1956213320,2375,2375,2380,2375,317
|
|
20230905,124500,1955458925,2375,2380,2380,2375,19
|
|
20230905,124400,1955413790,2380,2380,2380,2380,41
|
|
20230905,124300,1955316210,2380,2380,2380,2380,424
|
|
20230905,124200,1954307090,2380,2375,2380,2375,159
|
|
20230905,124100,1953928690,2380,2380,2380,2375,7
|
|
20230905,124000,1953912045,2380,2380,2380,2380,51
|
|
20230905,123900,1953790665,2380,2380,2380,2380,2
|
|
20230905,123800,1953785905,2380,2380,2380,2380,82
|
|
20230905,123700,1953590745,2380,2380,2380,2380,14
|
|
20230905,123600,1953557425,2380,2385,2385,2380,5864
|
|
20230905,123500,1939601080,2385,2390,2390,2385,323
|
|
20230905,123400,1938830720,2390,2385,2390,2385,3
|
|
20230905,123300,1938823555,2385,2390,2390,2380,714
|
|
20230905,123200,1937120710,2385,2385,2390,2385,435
|
|
20230905,123100,1936083225,2390,2385,2390,2385,620
|
|
20230905,123000,1934602570,2385,2390,2390,2385,17
|
|
20230905,122900,1934562020,2380,2390,2390,2380,122
|
|
20230905,122800,1934271440,2390,2390,2390,2390,567
|
|
20230905,122700,1932916310,2395,2395,2395,2395,67
|
|
20230905,122600,1932755845,2370,2395,2395,2370,7334
|
|
20230905,122500,1915353590,2395,2385,2395,2380,6299
|
|
20230905,122400,1900330545,2385,2380,2385,2380,1495
|
|
20230905,122300,1896772275,2385,2395,2395,2385,561
|
|
20230905,122200,1895434070,2395,2395,2395,2385,283
|
|
20230905,122100,1894757085,2395,2395,2395,2395,2
|
|
20230905,122000,1894752295,2395,2390,2395,2390,254
|
|
20230905,121900,1894145220,2390,2390,2395,2390,6071
|
|
20230905,121800,1879635510,2390,2400,2400,2390,371
|
|
20230905,121700,1878747770,2400,2395,2400,2395,553
|
|
20230905,121600,1877423325,2400,2400,2400,2400,1
|
|
20230905,121500,1877420925,2405,2405,2405,2405,4
|
|
20230905,121400,1877411305,2405,2405,2410,2405,14
|
|
20230905,121300,1877377625,2405,2405,2410,2400,15851
|
|
20230905,121200,1839257490,2400,2395,2400,2395,2157
|
|
20230905,121100,1834083210,2395,2390,2395,2390,128
|
|
20230905,121000,1833777280,2395,2395,2395,2390,35
|
|
20230905,120900,1833693505,2390,2395,2395,2390,43
|
|
20230905,120800,1833590570,2390,2395,2395,2390,14
|
|
20230905,120700,1833557085,2395,2390,2395,2390,3
|
|
20230905,120600,1833549905,2395,2390,2395,2390,72
|
|
20230905,120500,1833377810,2390,2395,2395,2390,3561
|
|
20230905,120400,1824867010,2395,2390,2395,2390,43
|
|
20230905,120300,1824764235,2395,2395,2395,2390,1161
|
|
20230905,120200,1821989180,2395,2395,2395,2395,4
|
|
20230905,120100,1821979600,2390,2385,2395,2380,4727
|
|
20230905,120000,1810722320,2395,2390,2395,2385,54
|
|
20230905,115900,1810593255,2395,2385,2395,2385,3
|
|
20230905,115800,1810586080,2390,2390,2390,2385,3117
|
|
20230905,115700,1803148700,2390,2385,2390,2385,101
|
|
20230905,115600,1802907810,2390,2390,2390,2385,103
|
|
20230905,115500,1802662140,2390,2390,2390,2390,6329
|
|
20230905,115400,1787535830,2395,2390,2395,2390,453
|
|
20230905,115300,1786453150,2395,2400,2400,2395,542
|
|
20230905,115200,1785155055,2400,2400,2400,2400,34
|
|
20230905,115100,1785073455,2400,2405,2405,2400,1346
|
|
20230905,115000,1781842930,2415,2410,2415,2400,3000
|
|
20230905,114900,1774619525,2405,2410,2410,2405,1611
|
|
20230905,114800,1770742015,2410,2405,2410,2400,3882
|
|
20230905,114700,1761416550,2405,2410,2410,2400,1346
|
|
20230905,114600,1758173275,2410,2400,2410,2400,2525
|
|
20230905,114500,1752109575,2405,2395,2405,2380,8126
|
|
20230905,114400,1732577690,2400,2390,2400,2390,20140
|
|
20230905,114300,1684300480,2385,2385,2385,2385,1497
|
|
20230905,114200,1680730135,2385,2385,2385,2365,2492
|
|
20230905,114100,1674790735,2385,2355,2385,2355,11428
|
|
20230905,114000,1647718680,2350,2350,2350,2350,101
|
|
20230905,113900,1647481330,2345,2345,2345,2345,0
|
|
20230905,113800,1647481330,2345,2355,2355,2345,377
|
|
20230905,113700,1646596265,2345,2345,2345,2345,0
|
|
20230905,113600,1646596265,2345,2345,2345,2345,123
|
|
20230905,113500,1646307830,2345,2350,2350,2345,330
|
|
20230905,113400,1645532510,2350,2350,2350,2350,10
|
|
20230905,113300,1645509010,2350,2350,2350,2350,150
|
|
20230905,113200,1645156510,2355,2345,2355,2345,964
|
|
20230905,113100,1642890480,2355,2355,2355,2355,1705
|
|
20230905,113000,1638875205,2355,2355,2355,2355,100
|
|
20230905,112900,1638639705,2355,2350,2355,2345,284
|
|
20230905,112800,1637972310,2350,2350,2355,2350,1968
|
|
20230905,112700,1633339975,2350,2345,2350,2345,4952
|
|
20230905,112600,1621710035,2340,2340,2340,2340,377
|
|
20230905,112500,1620827855,2340,2335,2340,2335,1077
|
|
20230905,112400,1618307890,2340,2340,2345,2335,1123
|
|
20230905,112300,1615676270,2335,2340,2340,2335,62
|
|
20230905,112200,1615531325,2340,2340,2340,2340,100
|
|
20230905,112100,1615297325,2335,2335,2335,2335,425
|
|
20230905,112000,1614304950,2335,2335,2335,2335,267
|
|
20230905,111900,1613681505,2335,2335,2335,2335,21
|
|
20230905,111800,1613632470,2335,2340,2345,2335,4437
|
|
20230905,111700,1603250065,2340,2340,2340,2340,0
|
|
20230905,111600,1603250065,2340,2335,2340,2335,190
|
|
20230905,111500,1602806010,2340,2340,2340,2340,118
|
|
20230905,111400,1602529890,2345,2340,2345,2340,45
|
|
20230905,111300,1602424395,2345,2340,2345,2340,9
|
|
20230905,111200,1602403330,2345,2340,2350,2335,112
|
|
20230905,111100,1602141640,2340,2340,2340,2340,103
|
|
20230905,111000,1601900620,2335,2335,2335,2335,1
|
|
20230905,110900,1601898285,2345,2345,2345,2345,790
|
|
20230905,110800,1600045735,2350,2340,2350,2340,210
|
|
20230905,110700,1599553825,2340,2350,2350,2340,2597
|
|
20230905,110600,1593476795,2350,2350,2350,2345,12
|
|
20230905,110500,1593448600,2350,2350,2350,2350,1
|
|
20230905,110400,1593446250,2355,2335,2355,2335,223
|
|
20230905,110300,1592924525,2355,2355,2355,2335,6
|
|
20230905,110200,1592910455,2335,2335,2335,2335,1000
|
|
20230905,110100,1590575455,2335,2330,2355,2330,694
|
|
20230905,110000,1588956985,2345,2345,2345,2345,0
|
|
20230905,105900,1588956985,2345,2325,2345,2325,5361
|
|
20230905,105800,1576405470,2320,2320,2320,2320,1721
|
|
20230905,105700,1572412750,2330,2320,2330,2320,4941
|
|
20230905,105600,1560910630,2320,2320,2320,2320,0
|
|
20230905,105500,1560910630,2320,2325,2325,2320,319
|
|
20230905,105400,1560170030,2340,2335,2340,2335,129
|
|
20230905,105300,1559868575,2325,2325,2325,2325,0
|
|
20230905,105200,1559868575,2325,2330,2330,2325,1266
|
|
20230905,105100,1556925115,2325,2325,2325,2325,621
|
|
20230905,105000,1555481290,2320,2320,2320,2320,100
|
|
20230905,104900,1555249290,2320,2320,2320,2320,50
|
|
20230905,104800,1555133290,2340,2320,2340,2320,2065
|
|
20230905,104700,1550302000,2320,2340,2340,2320,4016
|
|
20230905,104600,1540963700,2330,2330,2330,2330,100
|
|
20230905,104500,1540730700,2330,2325,2335,2325,7260
|
|
20230905,104400,1523809400,2325,2325,2325,2325,2001
|
|
20230905,104300,1519157075,2320,2325,2325,2320,6204
|
|
20230905,104200,1504738585,2325,2325,2325,2325,1221
|
|
20230905,104100,1501899760,2325,2325,2325,2325,800
|
|
20230905,104000,1500039760,2325,2320,2325,2320,50
|
|
20230905,103900,1499923635,2320,2330,2330,2320,1504
|
|
20230905,103800,1496426430,2335,2335,2335,2335,0
|
|
20230905,103700,1496426430,2335,2335,2335,2335,2537
|
|
20230905,103600,1490502535,2335,2335,2335,2335,2000
|
|
20230905,103500,1485832535,2335,2335,2335,2335,200
|
|
20230905,103400,1485365535,2335,2355,2355,2335,160
|
|
20230905,103300,1484989935,2360,2355,2360,2350,544
|
|
20230905,103200,1483708835,2355,2330,2355,2330,2673
|
|
20230905,103100,1477438980,2345,2335,2345,2335,2155
|
|
20230905,103000,1472402825,2325,2325,2325,2325,810
|
|
20230905,102900,1470519575,2325,2325,2325,2325,0
|
|
20230905,102800,1470519575,2325,2325,2325,2325,2990
|
|
20230905,102700,1463567825,2325,2325,2325,2325,20
|
|
20230905,102600,1463521325,2325,2325,2325,2325,3
|
|
20230905,102500,1463514350,2325,2315,2325,2315,4100
|
|
20230905,102400,1453982850,2325,2320,2325,2320,1352
|
|
20230905,102300,1450841205,2300,2335,2335,2300,48235
|
|
20230905,102200,1339069785,2340,2340,2340,2340,0
|
|
20230905,102100,1339069785,2340,2345,2345,2340,6749
|
|
20230905,102000,1323243480,2345,2350,2350,2345,4446
|
|
20230905,101900,1312817110,2345,2355,2355,2345,7651
|
|
20230905,101800,1294859405,2355,2355,2360,2355,1761
|
|
20230905,101700,1290712195,2355,2360,2360,2355,1661
|
|
20230905,101600,1286799375,2360,2345,2360,2340,17262
|
|
20230905,101500,1246224845,2345,2350,2355,2345,4265
|
|
20230905,101400,1236202400,2350,2335,2350,2335,5770
|
|
20230905,101300,1222677180,2335,2335,2335,2325,580
|
|
20230905,101200,1221323350,2335,2330,2335,2330,3552
|
|
20230905,101100,1213037130,2320,2320,2320,2320,1
|
|
20230905,101000,1213034810,2320,2310,2320,2310,267
|
|
20230905,100900,1212415380,2305,2315,2315,2305,1432
|
|
20230905,100800,1209107110,2320,2315,2320,2310,3012
|
|
20230905,100700,1202119340,2305,2310,2310,2305,1901
|
|
20230905,100600,1197728035,2310,2305,2310,2305,1400
|
|
20230905,100500,1194496035,2305,2310,2310,2305,5000
|
|
20230905,100400,1182959580,2310,2310,2310,2310,266
|
|
20230905,100300,1182345120,2310,2305,2310,2305,2477
|
|
20230905,100200,1176623325,2310,2315,2315,2310,1469
|
|
20230905,100100,1173225880,2315,2305,2315,2305,2289
|
|
20230905,100000,1167947735,2315,2315,2320,2310,6830
|
|
20230905,095900,1152133005,2315,2295,2315,2295,14666
|
|
20230905,095800,1118351570,2300,2305,2305,2300,1201
|
|
20230905,095700,1115588770,2305,2305,2305,2305,351
|
|
20230905,095600,1114779715,2295,2300,2305,2295,7635
|
|
20230905,095500,1097231655,2305,2310,2310,2300,12061
|
|
20230905,095400,1069430945,2310,2320,2320,2310,3010
|
|
20230905,095300,1062477745,2310,2300,2310,2285,8367
|
|
20230905,095200,1043195415,2285,2290,2290,2285,3125
|
|
20230905,095100,1036039175,2290,2300,2300,2290,2966
|
|
20230905,095000,1029236515,2300,2300,2300,2300,4995
|
|
20230905,094900,1017748015,2300,2310,2310,2300,652
|
|
20230905,094800,1016243395,2310,2305,2310,2305,1662
|
|
20230905,094700,1012405910,2300,2280,2300,2280,4223
|
|
20230905,094600,1002752300,2280,2300,2300,2280,16693
|
|
20230905,094500,964383575,2305,2310,2320,2300,12860
|
|
20230905,094400,934718385,2320,2310,2320,2310,14941
|
|
20230905,094300,900199675,2310,2320,2320,2310,16311
|
|
20230905,094200,862391910,2325,2325,2325,2320,2696
|
|
20230905,094100,856126680,2320,2330,2330,2320,31190
|
|
20230905,094000,783530670,2335,2335,2335,2330,9628
|
|
20230905,093900,761053720,2335,2340,2340,2335,1673
|
|
20230905,093800,757139150,2340,2345,2355,2340,17334
|
|
20230905,093700,716526245,2350,2355,2355,2350,38118
|
|
20230905,093600,626880405,2355,2360,2360,2355,4145
|
|
20230905,093500,617117265,2355,2360,2360,2355,4895
|
|
20230905,093400,605589515,2360,2370,2370,2360,3677
|
|
20230905,093300,596911785,2370,2360,2370,2360,3561
|
|
20230905,093200,588482935,2360,2360,2360,2360,4542
|
|
20230905,093100,577763815,2360,2380,2380,2360,8851
|
|
20230905,093000,556875200,2365,2365,2370,2365,3955
|
|
20230905,092900,547506380,2360,2370,2370,2360,1100
|
|
20230905,092800,544909380,2370,2370,2370,2360,5448
|
|
20230905,092700,532048450,2360,2360,2370,2360,1925
|
|
20230905,092600,527505440,2360,2360,2365,2360,130
|
|
20230905,092500,527198430,2360,2360,2360,2360,3756
|
|
20230905,092400,518334270,2360,2365,2370,2360,2903
|
|
20230905,092300,511467215,2365,2370,2370,2365,283
|
|
20230905,092200,510797915,2370,2370,2370,2370,62
|
|
20230905,092100,510650975,2365,2365,2370,2365,192
|
|
20230905,092000,510196870,2365,2370,2370,2365,3030
|
|
20230905,091900,503030380,2370,2370,2380,2370,5546
|
|
20230905,091800,489886260,2370,2370,2380,2370,11524
|
|
20230905,091700,462474795,2380,2380,2380,2375,1202
|
|
20230905,091600,459616675,2380,2365,2380,2365,3080
|
|
20230905,091500,452286650,2365,2365,2370,2365,4387
|
|
20230905,091400,441904235,2370,2365,2375,2365,2462
|
|
20230905,091300,436066490,2375,2380,2390,2375,3244
|
|
20230905,091200,428338180,2375,2355,2385,2355,25238
|
|
20230905,091100,368585625,2350,2350,2365,2350,21907
|
|
20230905,091000,317096045,2350,2355,2365,2350,8329
|
|
20230905,090900,297492260,2355,2365,2365,2355,14321
|
|
20230905,090800,263699410,2360,2370,2370,2355,7865
|
|
20230905,090700,245119330,2365,2370,2370,2355,15554
|
|
20230905,090600,208395155,2370,2360,2370,2360,542
|
|
20230905,090500,207110645,2370,2365,2370,2360,2310
|
|
20230905,090400,201638345,2365,2370,2375,2360,7746
|
|
20230905,090300,183300555,2365,2375,2380,2360,7257
|
|
20230905,090200,166138840,2375,2340,2375,2340,5727
|
|
20230905,090100,152610135,2350,2340,2350,2330,19387
|
|
20230905,090000,107340485,2340,2380,2380,2340,44362
|