578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,183400,4180075695,3610,3610,3610,3610,0
|
|
20230908,183300,4180075695,3610,3610,3610,3610,0
|
|
20230908,183200,4180075695,3610,3610,3610,3610,0
|
|
20230908,183100,4180075695,3610,3610,3610,3610,0
|
|
20230908,183000,4180075695,3610,3610,3610,3610,0
|
|
20230908,182900,4180075695,3610,3610,3610,3610,0
|
|
20230908,182800,4180075695,3610,3610,3610,3610,0
|
|
20230908,182700,4180075695,3610,3610,3610,3610,0
|
|
20230908,182600,4180075695,3610,3610,3610,3610,0
|
|
20230908,182500,4180075695,3610,3610,3610,3610,0
|
|
20230908,182400,4180075695,3610,3610,3610,3610,0
|
|
20230908,182300,4180075695,3610,3610,3610,3610,0
|
|
20230908,182200,4180075695,3610,3610,3610,3610,0
|
|
20230908,182100,4180075695,3610,3610,3610,3610,0
|
|
20230908,182000,4180075695,3610,3610,3610,3610,0
|
|
20230908,181900,4180075695,3610,3610,3610,3610,0
|
|
20230908,181800,4180075695,3610,3610,3610,3610,0
|
|
20230908,181700,4180075695,3610,3610,3610,3610,0
|
|
20230908,181600,4180075695,3610,3610,3610,3610,0
|
|
20230908,181500,4180075695,3610,3610,3610,3610,0
|
|
20230908,181400,4180075695,3610,3610,3610,3610,0
|
|
20230908,181300,4180075695,3610,3610,3610,3610,0
|
|
20230908,181200,4180075695,3610,3610,3610,3610,0
|
|
20230908,181100,4180075695,3610,3610,3610,3610,0
|
|
20230908,181000,4180075695,3610,3610,3610,3610,0
|
|
20230908,180900,4180075695,3610,3610,3610,3610,0
|
|
20230908,180800,4180075695,3610,3610,3610,3610,0
|
|
20230908,180700,4180075695,3610,3610,3610,3610,0
|
|
20230908,180600,4180075695,3610,3610,3610,3610,0
|
|
20230908,180500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,180400,4180075695,3610,3610,3610,3610,0
|
|
20230908,180300,4180075695,3610,3610,3610,3610,0
|
|
20230908,180200,4180075695,3610,3610,3610,3610,0
|
|
20230908,180100,4180075695,3610,3610,3610,3610,0
|
|
20230908,180000,4180075695,3610,3610,3610,3610,0
|
|
20230908,175900,4180075695,3610,3610,3610,3610,0
|
|
20230908,175800,4180075695,3610,3610,3610,3610,0
|
|
20230908,175700,4180075695,3610,3610,3610,3610,0
|
|
20230908,175600,4180075695,3610,3610,3610,3610,0
|
|
20230908,175500,4180075695,3610,3610,3610,3610,0
|
|
20230908,175400,4180075695,3610,3610,3610,3610,0
|
|
20230908,175300,4180075695,3610,3610,3610,3610,0
|
|
20230908,175200,4180075695,3610,3610,3610,3610,0
|
|
20230908,175100,4180075695,3610,3610,3610,3610,0
|
|
20230908,175000,4180075695,3610,3610,3610,3610,0
|
|
20230908,174900,4180075695,3610,3610,3610,3610,0
|
|
20230908,174800,4180075695,3610,3610,3610,3610,0
|
|
20230908,174700,4180075695,3610,3610,3610,3610,0
|
|
20230908,174600,4180075695,3610,3610,3610,3610,0
|
|
20230908,174500,4180075695,3610,3610,3610,3610,0
|
|
20230908,174400,4180075695,3610,3610,3610,3610,0
|
|
20230908,174300,4180075695,3610,3610,3610,3610,0
|
|
20230908,174200,4180075695,3610,3610,3610,3610,0
|
|
20230908,174100,4180075695,3610,3610,3610,3610,0
|
|
20230908,174000,4180075695,3610,3610,3610,3610,0
|
|
20230908,173900,4180075695,3610,3610,3610,3610,0
|
|
20230908,173800,4180075695,3610,3610,3610,3610,0
|
|
20230908,173700,4180075695,3610,3610,3610,3610,0
|
|
20230908,173600,4180075695,3610,3610,3610,3610,0
|
|
20230908,173500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,173400,4180075695,3610,3610,3610,3610,0
|
|
20230908,173300,4180075695,3610,3610,3610,3610,0
|
|
20230908,173200,4180075695,3610,3610,3610,3610,0
|
|
20230908,173100,4180075695,3610,3610,3610,3610,0
|
|
20230908,173000,4180075695,3610,3610,3610,3610,0
|
|
20230908,172900,4180075695,3610,3610,3610,3610,0
|
|
20230908,172800,4180075695,3610,3610,3610,3610,0
|
|
20230908,172700,4180075695,3610,3610,3610,3610,0
|
|
20230908,172600,4180075695,3610,3610,3610,3610,0
|
|
20230908,172500,4180075695,3610,3610,3610,3610,0
|
|
20230908,172400,4180075695,3610,3610,3610,3610,0
|
|
20230908,172300,4180075695,3610,3610,3610,3610,0
|
|
20230908,172200,4180075695,3610,3610,3610,3610,0
|
|
20230908,172100,4180075695,3610,3610,3610,3610,0
|
|
20230908,172000,4180075695,3610,3610,3610,3610,0
|
|
20230908,171900,4180075695,3610,3610,3610,3610,0
|
|
20230908,171800,4180075695,3610,3610,3610,3610,0
|
|
20230908,171700,4180075695,3610,3610,3610,3610,0
|
|
20230908,171600,4180075695,3610,3610,3610,3610,0
|
|
20230908,171500,4180075695,3610,3610,3610,3610,0
|
|
20230908,171400,4180075695,3610,3610,3610,3610,0
|
|
20230908,171300,4180075695,3610,3610,3610,3610,0
|
|
20230908,171200,4180075695,3610,3610,3610,3610,0
|
|
20230908,171100,4180075695,3610,3610,3610,3610,0
|
|
20230908,171000,4180075695,3610,3610,3610,3610,0
|
|
20230908,170900,4180075695,3610,3610,3610,3610,0
|
|
20230908,170800,4180075695,3610,3610,3610,3610,0
|
|
20230908,170700,4180075695,3610,3610,3610,3610,0
|
|
20230908,170600,4180075695,3610,3610,3610,3610,0
|
|
20230908,170500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,170400,4180075695,3610,3610,3610,3610,0
|
|
20230908,170300,4180075695,3610,3610,3610,3610,0
|
|
20230908,170200,4180075695,3610,3610,3610,3610,0
|
|
20230908,170100,4180075695,3610,3610,3610,3610,0
|
|
20230908,170000,4180075695,3610,3610,3610,3610,0
|
|
20230908,165900,4180075695,3610,3610,3610,3610,0
|
|
20230908,165800,4180075695,3610,3610,3610,3610,0
|
|
20230908,165700,4180075695,3610,3610,3610,3610,0
|
|
20230908,165600,4180075695,3610,3610,3610,3610,0
|
|
20230908,165500,4180075695,3610,3610,3610,3610,0
|
|
20230908,165400,4180075695,3610,3610,3610,3610,0
|
|
20230908,165300,4180075695,3610,3610,3610,3610,0
|
|
20230908,165200,4180075695,3610,3610,3610,3610,0
|
|
20230908,165100,4180075695,3610,3610,3610,3610,0
|
|
20230908,165000,4180075695,3610,3610,3610,3610,0
|
|
20230908,164900,4180075695,3610,3610,3610,3610,0
|
|
20230908,164800,4180075695,3610,3610,3610,3610,0
|
|
20230908,164700,4180075695,3610,3610,3610,3610,0
|
|
20230908,164600,4180075695,3610,3610,3610,3610,0
|
|
20230908,164500,4180075695,3610,3610,3610,3610,0
|
|
20230908,164400,4180075695,3610,3610,3610,3610,0
|
|
20230908,164300,4180075695,3610,3610,3610,3610,0
|
|
20230908,164200,4180075695,3610,3610,3610,3610,0
|
|
20230908,164100,4180075695,3610,3610,3610,3610,0
|
|
20230908,164000,4180075695,3610,3610,3610,3610,0
|
|
20230908,163900,4180075695,3610,3610,3610,3610,0
|
|
20230908,163800,4180075695,3610,3610,3610,3610,0
|
|
20230908,163700,4180075695,3610,3610,3610,3610,0
|
|
20230908,163600,4180075695,3610,3610,3610,3610,0
|
|
20230908,163500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,163400,4180075695,3610,3610,3610,3610,0
|
|
20230908,163300,4180075695,3610,3610,3610,3610,0
|
|
20230908,163200,4180075695,3610,3610,3610,3610,0
|
|
20230908,163100,4180075695,3610,3610,3610,3610,0
|
|
20230908,163000,4180075695,3610,3610,3610,3610,0
|
|
20230908,162900,4180075695,3610,3610,3610,3610,0
|
|
20230908,162800,4180075695,3610,3610,3610,3610,0
|
|
20230908,162700,4180075695,3610,3610,3610,3610,0
|
|
20230908,162600,4180075695,3610,3610,3610,3610,0
|
|
20230908,162500,4180075695,3610,3610,3610,3610,0
|
|
20230908,162400,4180075695,3610,3610,3610,3610,0
|
|
20230908,162300,4180075695,3610,3610,3610,3610,0
|
|
20230908,162200,4180075695,3610,3610,3610,3610,0
|
|
20230908,162100,4180075695,3610,3610,3610,3610,0
|
|
20230908,162000,4180075695,3610,3610,3610,3610,0
|
|
20230908,161900,4180075695,3610,3610,3610,3610,0
|
|
20230908,161800,4180075695,3610,3610,3610,3610,0
|
|
20230908,161700,4180075695,3610,3610,3610,3610,0
|
|
20230908,161600,4180075695,3610,3610,3610,3610,0
|
|
20230908,161500,4180075695,3610,3610,3610,3610,0
|
|
20230908,161400,4180075695,3610,3610,3610,3610,0
|
|
20230908,161300,4180075695,3610,3610,3610,3610,0
|
|
20230908,161200,4180075695,3610,3610,3610,3610,0
|
|
20230908,161100,4180075695,3610,3610,3610,3610,0
|
|
20230908,161000,4180075695,3610,3610,3610,3610,0
|
|
20230908,160900,4180075695,3610,3610,3610,3610,0
|
|
20230908,160800,4180075695,3610,3610,3610,3610,0
|
|
20230908,160700,4180075695,3610,3610,3610,3610,0
|
|
20230908,160600,4180075695,3610,3610,3610,3610,0
|
|
20230908,160500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,160400,4180075695,3610,3610,3610,3610,0
|
|
20230908,160300,4180075695,3610,3610,3610,3610,0
|
|
20230908,160200,4180075695,3610,3610,3610,3610,0
|
|
20230908,160100,4180075695,3610,3610,3610,3610,0
|
|
20230908,160000,4180075695,3610,3610,3610,3610,0
|
|
20230908,155900,4180075695,3610,3610,3610,3610,0
|
|
20230908,155800,4180075695,3610,3610,3610,3610,0
|
|
20230908,155700,4180075695,3610,3610,3610,3610,0
|
|
20230908,155600,4180075695,3610,3610,3610,3610,0
|
|
20230908,155500,4180075695,3610,3610,3610,3610,0
|
|
20230908,155400,4180075695,3610,3610,3610,3610,0
|
|
20230908,155300,4180075695,3610,3610,3610,3610,0
|
|
20230908,155200,4180075695,3610,3610,3610,3610,0
|
|
20230908,155100,4180075695,3610,3610,3610,3610,0
|
|
20230908,155000,4180075695,3610,3610,3610,3610,0
|
|
20230908,154900,4180075695,3610,3610,3610,3610,0
|
|
20230908,154800,4180075695,3610,3610,3610,3610,0
|
|
20230908,154700,4180075695,3610,3610,3610,3610,0
|
|
20230908,154600,4180075695,3610,3610,3610,3610,0
|
|
20230908,154500,4180075695,3610,3610,3610,3610,0
|
|
20230908,154400,4180075695,3610,3610,3610,3610,0
|
|
20230908,154300,4180075695,3610,3610,3610,3610,0
|
|
20230908,154200,4180075695,3610,3610,3610,3610,0
|
|
20230908,154100,4180075695,3610,3610,3610,3610,0
|
|
20230908,154000,4180075695,3610,3610,3610,3610,0
|
|
20230908,153900,4180075695,3610,3610,3610,3610,0
|
|
20230908,153800,4180075695,3610,3610,3610,3610,0
|
|
20230908,153700,4180075695,3610,3610,3610,3610,0
|
|
20230908,153600,4180075695,3610,3610,3610,3610,0
|
|
20230908,153500,4180075695,3610,3610,3610,3610,8082
|
|
20230908,153400,4180075695,3610,3610,3610,3610,0
|
|
20230908,153300,4180075695,3610,3610,3610,3610,0
|
|
20230908,153200,4180075695,3610,3610,3610,3610,0
|
|
20230908,153100,4180075695,3610,3610,3610,3610,0
|
|
20230908,153000,4180075695,3610,3610,3610,3610,8082
|
|
20230908,152900,4150899675,3615,3615,3615,3615,0
|
|
20230908,152800,4150899675,3615,3615,3615,3615,0
|
|
20230908,152700,4150899675,3615,3615,3615,3615,0
|
|
20230908,152600,4150899675,3615,3615,3615,3615,0
|
|
20230908,152500,4150899675,3615,3615,3615,3615,0
|
|
20230908,152400,4150899675,3615,3615,3615,3615,0
|
|
20230908,152300,4150899675,3615,3615,3615,3615,0
|
|
20230908,152200,4150899675,3615,3615,3615,3615,0
|
|
20230908,152100,4150899675,3615,3615,3615,3615,0
|
|
20230908,152000,4150899675,3615,3615,3615,3615,0
|
|
20230908,151900,4150899675,3615,3615,3615,3605,492
|
|
20230908,151800,4149125095,3620,3620,3620,3610,948
|
|
20230908,151700,4145699285,3620,3610,3620,3610,59
|
|
20230908,151600,4145486170,3620,3605,3620,3600,712
|
|
20230908,151500,4142919830,3600,3605,3620,3600,1394
|
|
20230908,151400,4137892040,3610,3610,3610,3605,1147
|
|
20230908,151300,4133752265,3610,3620,3620,3610,186
|
|
20230908,151200,4133079705,3610,3605,3610,3600,1921
|
|
20230908,151100,4126163585,3600,3610,3610,3600,7140
|
|
20230908,151000,4100428600,3605,3625,3625,3605,4398
|
|
20230908,150900,4084558265,3625,3625,3625,3625,20
|
|
20230908,150800,4084485765,3625,3625,3625,3625,0
|
|
20230908,150700,4084485765,3625,3625,3625,3625,0
|
|
20230908,150600,4084485765,3625,3625,3625,3625,15
|
|
20230908,150500,4084431390,3625,3625,3625,3625,1135
|
|
20230908,150400,4080317015,3625,3615,3625,3615,9
|
|
20230908,150300,4080284420,3615,3620,3620,3615,101
|
|
20230908,150200,4079918805,3620,3620,3620,3620,0
|
|
20230908,150100,4079918805,3620,3620,3620,3620,1100
|
|
20230908,150000,4075936805,3610,3610,3610,3610,471
|
|
20230908,145900,4074236495,3610,3620,3630,3610,35
|
|
20230908,145800,4074109905,3620,3610,3620,3610,861
|
|
20230908,145700,4071001005,3610,3615,3615,3610,267
|
|
20230908,145600,4070036635,3610,3610,3610,3610,8
|
|
20230908,145500,4070007755,3610,3615,3615,3610,810
|
|
20230908,145400,4067081520,3620,3620,3630,3620,20
|
|
20230908,145300,4067009090,3615,3615,3615,3615,6
|
|
20230908,145200,4066987400,3615,3615,3615,3615,23
|
|
20230908,145100,4066904255,3620,3620,3620,3620,1
|
|
20230908,145000,4066900635,3630,3630,3630,3630,0
|
|
20230908,144900,4066900635,3630,3625,3630,3615,24
|
|
20230908,144800,4066813700,3625,3625,3625,3625,0
|
|
20230908,144700,4066813700,3625,3625,3625,3610,16
|
|
20230908,144600,4066755860,3630,3610,3630,3610,16
|
|
20230908,144500,4066698040,3610,3610,3610,3610,17
|
|
20230908,144400,4066636670,3630,3610,3630,3610,848
|
|
20230908,144300,4063575340,3605,3605,3605,3605,0
|
|
20230908,144200,4063575340,3605,3605,3605,3605,8
|
|
20230908,144100,4063546500,3630,3610,3630,3610,1576
|
|
20230908,144000,4057857120,3610,3630,3630,3610,8
|
|
20230908,143900,4057828220,3610,3610,3610,3610,0
|
|
20230908,143800,4057828220,3610,3630,3630,3610,21
|
|
20230908,143700,4057752390,3630,3610,3630,3610,272
|
|
20230908,143600,4056770435,3610,3610,3610,3610,32
|
|
20230908,143500,4056654915,3610,3615,3615,3610,66
|
|
20230908,143400,4056416650,3630,3610,3630,3610,1243
|
|
20230908,143300,4051927910,3615,3615,3615,3610,269
|
|
20230908,143200,4050955840,3615,3615,3615,3615,132
|
|
20230908,143100,4050478660,3615,3615,3620,3615,339
|
|
20230908,143000,4049252175,3615,3615,3615,3615,480
|
|
20230908,142900,4047516975,3615,3615,3615,3615,142
|
|
20230908,142800,4047003645,3615,3615,3615,3615,8
|
|
20230908,142700,4046974725,3615,3615,3615,3615,73
|
|
20230908,142600,4046710830,3615,3615,3615,3615,8
|
|
20230908,142500,4046681910,3615,3615,3615,3615,301
|
|
20230908,142400,4045593795,3630,3615,3630,3615,1056
|
|
20230908,142300,4041776340,3615,3615,3615,3615,18
|
|
20230908,142200,4041711270,3615,3615,3615,3615,0
|
|
20230908,142100,4041711270,3615,3615,3615,3615,2007
|
|
20230908,142000,4034455965,3615,3620,3620,3615,710
|
|
20230908,141900,4031889265,3615,3615,3615,3615,8
|
|
20230908,141800,4031860345,3615,3615,3615,3615,7
|
|
20230908,141700,4031835040,3615,3615,3615,3615,10
|
|
20230908,141600,4031798890,3615,3625,3625,3615,708
|
|
20230908,141500,4029235810,3625,3625,3625,3625,52
|
|
20230908,141400,4029047310,3625,3625,3625,3625,7
|
|
20230908,141300,4029021935,3630,3630,3630,3630,761
|
|
20230908,141200,4026259505,3630,3635,3635,3630,42
|
|
20230908,141100,4026107030,3630,3630,3630,3630,7
|
|
20230908,141000,4026081620,3630,3620,3630,3620,465
|
|
20230908,140900,4024393930,3620,3620,3620,3620,8
|
|
20230908,140800,4024364970,3620,3620,3620,3620,0
|
|
20230908,140700,4024364970,3620,3620,3620,3620,17
|
|
20230908,140600,4024303430,3620,3620,3620,3620,0
|
|
20230908,140500,4024303430,3620,3620,3620,3620,8
|
|
20230908,140400,4024274470,3615,3615,3615,3615,10
|
|
20230908,140300,4024238320,3630,3630,3630,3630,15
|
|
20230908,140200,4024183870,3630,3635,3635,3630,35
|
|
20230908,140100,4024056670,3620,3620,3620,3620,2021
|
|
20230908,140000,4016740650,3615,3635,3635,3610,10672
|
|
20230908,135900,3978075430,3635,3635,3635,3635,188
|
|
20230908,135800,3977392050,3635,3635,3635,3635,1257
|
|
20230908,135700,3972822855,3625,3635,3635,3625,308
|
|
20230908,135600,3971703355,3625,3630,3635,3625,260
|
|
20230908,135500,3970759840,3625,3625,3625,3625,11
|
|
20230908,135400,3970719965,3625,3625,3625,3625,1
|
|
20230908,135300,3970716340,3625,3625,3625,3625,8
|
|
20230908,135200,3970687340,3635,3625,3635,3625,273
|
|
20230908,135100,3969697015,3625,3625,3625,3625,14
|
|
20230908,135000,3969646265,3625,3620,3625,3620,68
|
|
20230908,134900,3969399805,3625,3625,3625,3620,201
|
|
20230908,134800,3968671585,3620,3620,3620,3620,7
|
|
20230908,134700,3968646245,3625,3630,3630,3625,840
|
|
20230908,134600,3965601195,3625,3630,3630,3625,110
|
|
20230908,134500,3965201935,3630,3625,3630,3625,63
|
|
20230908,134400,3964973285,3630,3630,3630,3630,100
|
|
20230908,134300,3964610285,3630,3630,3630,3630,8
|
|
20230908,134200,3964581245,3625,3625,3625,3625,1010
|
|
20230908,134100,3960919995,3625,3625,3625,3625,8
|
|
20230908,134000,3960890995,3625,3625,3625,3625,0
|
|
20230908,133900,3960890995,3625,3625,3625,3625,17
|
|
20230908,133800,3960829370,3625,3625,3635,3625,683
|
|
20230908,133700,3958352495,3625,3625,3625,3625,0
|
|
20230908,133600,3958352495,3625,3625,3625,3625,209
|
|
20230908,133500,3957594870,3625,3630,3635,3625,207
|
|
20230908,133400,3956843985,3625,3625,3625,3625,58
|
|
20230908,133300,3956633735,3625,3625,3625,3625,7
|
|
20230908,133200,3956608360,3625,3625,3625,3625,72
|
|
20230908,133100,3956347360,3625,3625,3625,3625,18
|
|
20230908,133000,3956282110,3625,3625,3625,3625,0
|
|
20230908,132900,3956282110,3625,3630,3630,3625,508
|
|
20230908,132800,3954438105,3630,3630,3630,3630,3339
|
|
20230908,132700,3942317535,3630,3630,3640,3630,429
|
|
20230908,132600,3940760055,3635,3635,3635,3635,984
|
|
20230908,132500,3937183215,3645,3645,3645,3645,8
|
|
20230908,132400,3937154055,3645,3640,3645,3635,304
|
|
20230908,132300,3936046530,3640,3640,3640,3640,5
|
|
20230908,132200,3936028330,3635,3645,3645,3635,15
|
|
20230908,132100,3935973725,3645,3635,3645,3630,789
|
|
20230908,132000,3933107110,3635,3635,3635,3635,8
|
|
20230908,131900,3933078030,3635,3635,3650,3635,978
|
|
20230908,131800,3929518485,3635,3650,3650,3635,61
|
|
20230908,131700,3929296735,3635,3635,3635,3635,7
|
|
20230908,131600,3929271290,3650,3640,3650,3640,316
|
|
20230908,131500,3928120900,3640,3640,3640,3635,42
|
|
20230908,131400,3927968060,3640,3640,3640,3640,20
|
|
20230908,131300,3927895260,3635,3630,3635,3630,2007
|
|
20230908,131200,3920609815,3630,3630,3630,3630,108
|
|
20230908,131100,3920217775,3640,3640,3640,3640,1
|
|
20230908,131000,3920214135,3625,3625,3625,3625,707
|
|
20230908,130900,3917651260,3620,3640,3640,3620,5224
|
|
20230908,130800,3898717105,3640,3650,3650,3640,63
|
|
20230908,130700,3898487165,3655,3660,3660,3645,906
|
|
20230908,130600,3895175820,3660,3640,3660,3640,2642
|
|
20230908,130500,3885534395,3640,3640,3640,3625,1994
|
|
20230908,130400,3878276355,3640,3635,3640,3625,267
|
|
20230908,130300,3877305805,3635,3635,3635,3630,1031
|
|
20230908,130200,3873558155,3635,3635,3635,3635,10
|
|
20230908,130100,3873521805,3635,3635,3635,3630,10
|
|
20230908,130000,3873485495,3635,3635,3635,3620,846
|
|
20230908,125900,3870414905,3635,3635,3635,3635,1497
|
|
20230908,125800,3864973310,3635,3635,3635,3620,5029
|
|
20230908,125700,3846721590,3635,3635,3635,3620,1322
|
|
20230908,125600,3841934285,3635,3635,3635,3620,10
|
|
20230908,125500,3841898055,3620,3620,3620,3620,100
|
|
20230908,125400,3841536055,3620,3620,3620,3620,16
|
|
20230908,125300,3841478135,3620,3620,3620,3620,808
|
|
20230908,125200,3838553175,3620,3620,3620,3620,4000
|
|
20230908,125100,3824073175,3620,3620,3620,3620,7
|
|
20230908,125000,3824047835,3620,3620,3620,3620,10
|
|
20230908,124900,3824011635,3620,3620,3620,3620,464
|
|
20230908,124800,3822331955,3620,3620,3620,3620,410
|
|
20230908,124700,3820847755,3620,3640,3645,3620,27
|
|
20230908,124600,3820749565,3645,3640,3645,3620,858
|
|
20230908,124500,3817626185,3645,3645,3645,3645,102
|
|
20230908,124400,3817254395,3645,3650,3650,3625,22
|
|
20230908,124300,3817174440,3650,3620,3650,3620,443
|
|
20230908,124200,3815570720,3615,3620,3620,3615,2725
|
|
20230908,124100,3805706260,3620,3620,3650,3620,1428
|
|
20230908,124000,3800512970,3635,3635,3635,3635,272
|
|
20230908,123900,3799524250,3620,3625,3625,3620,6013
|
|
20230908,123800,3777737190,3625,3630,3630,3625,311
|
|
20230908,123700,3776609080,3630,3630,3630,3630,18
|
|
20230908,123600,3776543740,3635,3635,3635,3635,856
|
|
20230908,123500,3773432180,3635,3660,3660,3635,9
|
|
20230908,123400,3773399440,3660,3635,3660,3635,40
|
|
20230908,123300,3773253375,3640,3635,3640,3635,149
|
|
20230908,123200,3772711655,3630,3630,3630,3630,980
|
|
20230908,123100,3769154255,3635,3635,3635,3625,8
|
|
20230908,123000,3769125195,3630,3635,3635,3630,6122
|
|
20230908,122900,3746891735,3640,3655,3655,3640,5
|
|
20230908,122800,3746873520,3640,3650,3655,3640,18
|
|
20230908,122700,3746807885,3655,3640,3655,3640,15
|
|
20230908,122600,3746753270,3640,3655,3655,3640,2
|
|
20230908,122500,3746745975,3640,3640,3640,3640,167
|
|
20230908,122400,3746138095,3640,3640,3640,3640,50
|
|
20230908,122300,3745956095,3635,3655,3655,3635,740
|
|
20230908,122200,3743264995,3655,3635,3655,3635,1640
|
|
20230908,122100,3737297275,3635,3660,3660,3635,2926
|
|
20230908,122000,3726661240,3665,3635,3665,3635,18
|
|
20230908,121900,3726595555,3635,3665,3665,3635,14
|
|
20230908,121800,3726544545,3630,3630,3630,3630,7
|
|
20230908,121700,3726519135,3630,3630,3630,3630,0
|
|
20230908,121600,3726519135,3630,3640,3640,3630,1028
|
|
20230908,121500,3722782315,3635,3635,3635,3635,8
|
|
20230908,121400,3722753235,3635,3635,3635,3635,0
|
|
20230908,121300,3722753235,3635,3635,3635,3635,56
|
|
20230908,121200,3722549675,3635,3650,3650,3625,13806
|
|
20230908,121100,3672330555,3650,3650,3650,3650,8
|
|
20230908,121000,3672301355,3650,3660,3680,3650,1418
|
|
20230908,120900,3667122275,3655,3660,3660,3655,640
|
|
20230908,120800,3664779910,3685,3665,3685,3660,301
|
|
20230908,120700,3663677480,3665,3665,3665,3665,10
|
|
20230908,120600,3663640830,3665,3665,3665,3665,7
|
|
20230908,120500,3663615175,3685,3680,3685,3680,31
|
|
20230908,120400,3663501090,3665,3665,3665,3665,8
|
|
20230908,120300,3663471770,3665,3665,3665,3665,21
|
|
20230908,120200,3663394805,3665,3660,3665,3660,36
|
|
20230908,120100,3663262965,3660,3660,3660,3660,8
|
|
20230908,120000,3663233685,3660,3660,3660,3660,5
|
|
20230908,115900,3663215385,3660,3660,3660,3660,283
|
|
20230908,115800,3662179605,3665,3660,3665,3660,31
|
|
20230908,115700,3662066045,3660,3665,3665,3660,385
|
|
20230908,115600,3660655060,3665,3665,3665,3665,518
|
|
20230908,115500,3658756590,3665,3670,3670,3665,114
|
|
20230908,115400,3658338470,3675,3675,3675,3675,1
|
|
20230908,115300,3658334795,3680,3685,3685,3680,202
|
|
20230908,115200,3657590430,3665,3660,3685,3660,258
|
|
20230908,115100,3656645110,3660,3685,3685,3660,1337
|
|
20230908,115000,3651735305,3665,3685,3685,3665,250
|
|
20230908,114900,3650818855,3665,3670,3685,3665,605
|
|
20230908,114800,3648600690,3670,3670,3670,3670,20
|
|
20230908,114700,3648527290,3670,3670,3670,3670,7
|
|
20230908,114600,3648501600,3670,3690,3690,3670,4
|
|
20230908,114500,3648486860,3670,3670,3670,3670,8
|
|
20230908,114400,3648457500,3690,3670,3690,3670,3
|
|
20230908,114300,3648446470,3670,3690,3690,3670,554
|
|
20230908,114200,3646402310,3690,3670,3690,3665,129
|
|
20230908,114100,3645929460,3690,3665,3690,3665,110
|
|
20230908,114000,3645526060,3690,3685,3690,3675,1130
|
|
20230908,113900,3641364950,3690,3695,3695,3690,60
|
|
20230908,113800,3641143500,3685,3695,3695,3685,1422
|
|
20230908,113700,3635903230,3685,3700,3700,3685,535
|
|
20230908,113600,3633931480,3685,3690,3700,3685,337
|
|
20230908,113500,3632687885,3690,3700,3705,3690,1576
|
|
20230908,113400,3626859070,3705,3700,3705,3695,3580
|
|
20230908,113300,3613613520,3695,3695,3695,3695,8
|
|
20230908,113200,3613583960,3700,3695,3700,3695,215
|
|
20230908,113100,3612789485,3695,3680,3695,3680,29
|
|
20230908,113000,3612682535,3680,3680,3680,3680,0
|
|
20230908,112900,3612682535,3680,3695,3695,3680,1047
|
|
20230908,112800,3608818520,3690,3700,3700,3690,115
|
|
20230908,112700,3608393150,3700,3700,3710,3700,2783
|
|
20230908,112600,3598088275,3695,3690,3695,3690,2119
|
|
20230908,112500,3590268540,3690,3685,3690,3685,50
|
|
20230908,112400,3590084285,3685,3665,3685,3665,7203
|
|
20230908,112300,3563619270,3665,3665,3665,3665,8
|
|
20230908,112200,3563589950,3670,3665,3670,3665,100
|
|
20230908,112100,3563223400,3665,3670,3670,3665,17
|
|
20230908,112000,3563161045,3665,3670,3670,3665,3290
|
|
20230908,111900,3551086800,3670,3675,3675,3670,3849
|
|
20230908,111800,3536960275,3675,3675,3675,3675,0
|
|
20230908,111700,3536960275,3675,3670,3675,3670,1231
|
|
20230908,111600,3532442455,3675,3675,3675,3670,20
|
|
20230908,111500,3532368995,3675,3670,3675,3670,797
|
|
20230908,111400,3529443990,3675,3670,3680,3670,47
|
|
20230908,111300,3529271275,3680,3680,3680,3670,1290
|
|
20230908,111200,3524536905,3670,3670,3670,3670,91
|
|
20230908,111100,3524202935,3680,3675,3680,3675,229
|
|
20230908,111000,3523360235,3675,3670,3675,3670,5139
|
|
20230908,110900,3504500085,3670,3665,3670,3665,2504
|
|
20230908,110800,3495310440,3670,3670,3670,3665,1341
|
|
20230908,110700,3490395585,3675,3670,3675,3660,2505
|
|
20230908,110600,3481218780,3680,3680,3680,3680,60
|
|
20230908,110500,3480997980,3665,3680,3680,3665,792
|
|
20230908,110400,3478085400,3680,3670,3680,3670,130
|
|
20230908,110300,3477608250,3665,3665,3670,3665,601
|
|
20230908,110200,3475405015,3670,3665,3670,3665,25
|
|
20230908,110100,3475313300,3670,3670,3670,3670,120
|
|
20230908,110000,3474872900,3680,3690,3690,3665,169
|
|
20230908,105900,3474252035,3685,3665,3685,3665,3514
|
|
20230908,105800,3461326900,3665,3650,3665,3650,545
|
|
20230908,105700,3459335685,3650,3635,3650,3635,4583
|
|
20230908,105600,3442676210,3645,3650,3650,3640,4574
|
|
20230908,105500,3426024730,3640,3645,3645,3640,82
|
|
20230908,105400,3425726175,3640,3640,3640,3640,0
|
|
20230908,105300,3425726175,3640,3640,3645,3640,422
|
|
20230908,105200,3424190045,3650,3650,3650,3650,42
|
|
20230908,105100,3424036745,3650,3640,3650,3640,168
|
|
20230908,105000,3423423625,3650,3640,3650,3640,25
|
|
20230908,104900,3423332445,3640,3640,3640,3640,9
|
|
20230908,104800,3423299685,3640,3640,3640,3640,91
|
|
20230908,104700,3422968445,3640,3640,3640,3640,30
|
|
20230908,104600,3422859245,3640,3650,3650,3640,31
|
|
20230908,104500,3422746165,3650,3640,3650,3640,430
|
|
20230908,104400,3421176865,3640,3640,3640,3640,8
|
|
20230908,104300,3421147745,3650,3640,3650,3640,8
|
|
20230908,104200,3421118615,3650,3645,3650,3640,2253
|
|
20230908,104100,3412896755,3645,3650,3650,3640,1135
|
|
20230908,104000,3408754215,3650,3635,3650,3635,1948
|
|
20230908,103900,3401649295,3635,3640,3640,3635,10885
|
|
20230908,103800,3362042565,3640,3650,3650,3640,11397
|
|
20230908,103700,3320470560,3650,3650,3650,3650,8
|
|
20230908,103600,3320441360,3650,3650,3650,3650,102
|
|
20230908,103500,3320069060,3650,3650,3650,3650,51
|
|
20230908,103400,3319882910,3650,3655,3675,3650,5004
|
|
20230908,103300,3301610755,3655,3655,3655,3655,1036
|
|
20230908,103200,3297824175,3655,3665,3665,3655,83
|
|
20230908,103100,3297520380,3665,3650,3665,3650,2109
|
|
20230908,103000,3289792660,3650,3650,3650,3650,1
|
|
20230908,102900,3289789010,3660,3660,3660,3645,9274
|
|
20230908,102800,3255945835,3650,3650,3650,3650,2010
|
|
20230908,102700,3248609335,3660,3655,3660,3650,3008
|
|
20230908,102600,3237618695,3660,3660,3675,3655,2455
|
|
20230908,102500,3228604240,3660,3655,3660,3655,18
|
|
20230908,102400,3228538400,3680,3655,3680,3655,10
|
|
20230908,102300,3228501775,3680,3665,3680,3655,3001
|
|
20230908,102200,3217531765,3655,3660,3660,3655,5320
|
|
20230908,102100,3198060605,3660,3650,3660,3645,6394
|
|
20230908,102000,3174724275,3655,3660,3660,3655,1688
|
|
20230908,101900,3168554625,3655,3660,3660,3655,68
|
|
20230908,101800,3168305995,3655,3670,3670,3655,2481
|
|
20230908,101700,3159224125,3690,3670,3695,3660,774
|
|
20230908,101600,3156382370,3670,3680,3680,3670,114
|
|
20230908,101500,3155963890,3680,3665,3680,3660,7048
|
|
20230908,101400,3130127230,3655,3655,3660,3650,2026
|
|
20230908,101300,3122724540,3655,3665,3665,3655,1337
|
|
20230908,101200,3117834120,3665,3665,3665,3665,658
|
|
20230908,101100,3115422550,3660,3655,3660,3655,884
|
|
20230908,101000,3112188110,3660,3650,3660,3650,1079
|
|
20230908,100900,3108244065,3650,3650,3650,3650,1945
|
|
20230908,100800,3101144815,3650,3655,3655,3650,353
|
|
20230908,100700,3099855345,3655,3655,3655,3645,6220
|
|
20230908,100600,3077154820,3660,3665,3665,3655,9384
|
|
20230908,100500,3042842550,3665,3660,3665,3660,932
|
|
20230908,100400,3039428905,3665,3660,3665,3660,1636
|
|
20230908,100300,3033439025,3660,3660,3660,3660,110
|
|
20230908,100200,3033036425,3660,3660,3665,3660,1574
|
|
20230908,100100,3027275560,3665,3665,3665,3660,4027
|
|
20230908,100000,3012518875,3670,3690,3690,3670,1109
|
|
20230908,095900,3008445985,3675,3675,3675,3675,14
|
|
20230908,095800,3008394535,3680,3675,3680,3670,369
|
|
20230908,095700,3007038265,3675,3675,3675,3675,1035
|
|
20230908,095600,3003234640,3680,3685,3685,3680,538
|
|
20230908,095500,3001253340,3685,3685,3685,3685,1501
|
|
20230908,095400,2995722155,3685,3680,3685,3680,1045
|
|
20230908,095300,2991876550,3685,3685,3685,3680,943
|
|
20230908,095200,2988405165,3680,3690,3705,3680,1183
|
|
20230908,095100,2984047155,3705,3685,3705,3680,752
|
|
20230908,095000,2981272835,3715,3685,3715,3685,15
|
|
20230908,094900,2981217410,3685,3720,3720,3685,308
|
|
20230908,094800,2980071930,3725,3675,3725,3670,28235
|
|
20230908,094700,2876420205,3675,3695,3700,3675,4297
|
|
20230908,094600,2860581050,3700,3695,3700,3695,1204
|
|
20230908,094500,2856129335,3695,3700,3700,3695,35
|
|
20230908,094400,2855999840,3700,3725,3725,3700,4379
|
|
20230908,094300,2839785170,3725,3720,3725,3710,341
|
|
20230908,094200,2838516845,3720,3715,3725,3700,825
|
|
20230908,094100,2835452670,3725,3725,3725,3725,575
|
|
20230908,094000,2833310795,3725,3715,3735,3695,12565
|
|
20230908,093900,2786750295,3715,3715,3730,3715,695
|
|
20230908,093800,2784161695,3720,3755,3755,3710,26816
|
|
20230908,093700,2684586775,3755,3790,3825,3750,55506
|
|
20230908,093600,2473204600,3800,3740,3800,3715,41627
|
|
20230908,093500,2316235700,3740,3700,3740,3695,9707
|
|
20230908,093400,2280177570,3695,3700,3700,3675,11572
|
|
20230908,093300,2237448185,3700,3685,3700,3670,11166
|
|
20230908,093200,2196227065,3680,3665,3680,3665,6393
|
|
20230908,093100,2172764870,3670,3670,3670,3660,1842
|
|
20230908,093000,2166006680,3660,3660,3670,3655,1141
|
|
20230908,092900,2161828530,3670,3675,3675,3650,4804
|
|
20230908,092800,2144286020,3655,3670,3675,3655,4264
|
|
20230908,092700,2128685990,3670,3685,3685,3665,666
|
|
20230908,092600,2126242965,3660,3665,3685,3660,866
|
|
20230908,092500,2123072050,3660,3670,3685,3660,1676
|
|
20230908,092400,2116923865,3670,3675,3675,3670,444
|
|
20230908,092300,2115292690,3695,3670,3695,3670,2731
|
|
20230908,092200,2105266595,3670,3695,3695,3670,1998
|
|
20230908,092100,2097925010,3695,3680,3695,3670,3936
|
|
20230908,092000,2083455910,3680,3670,3685,3670,3047
|
|
20230908,091900,2072247185,3690,3700,3715,3675,2878
|
|
20230908,091800,2061630470,3715,3670,3735,3670,5051
|
|
20230908,091700,2042945945,3670,3710,3710,3670,1915
|
|
20230908,091600,2035873780,3710,3695,3710,3685,6739
|
|
20230908,091500,2010950165,3705,3675,3750,3675,13629
|
|
20230908,091400,1960323765,3675,3655,3675,3635,12161
|
|
20230908,091300,1915904495,3655,3665,3665,3645,8227
|
|
20230908,091200,1885832660,3650,3690,3690,3625,20061
|
|
20230908,091100,1812360235,3700,3700,3705,3690,11774
|
|
20230908,091000,1768846135,3700,3700,3710,3695,16765
|
|
20230908,090900,1706729670,3700,3715,3715,3700,10526
|
|
20230908,090800,1667748560,3710,3760,3760,3710,16263
|
|
20230908,090700,1607200055,3760,3720,3760,3710,16101
|
|
20230908,090600,1546943115,3720,3750,3760,3710,23048
|
|
20230908,090500,1460838650,3750,3760,3780,3740,27900
|
|
20230908,090400,1356023275,3760,3790,3790,3750,19298
|
|
20230908,090300,1283374590,3770,3850,3870,3750,46885
|
|
20230908,090200,1105440425,3860,3780,3885,3760,94280
|
|
20230908,090100,745050015,3785,3750,3840,3745,61692
|
|
20230908,090000,511316895,3750,3710,3820,3710,136567
|