605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,190100,5381281960,3860,3860,3860,3860,0
|
|
20230918,190000,5381281960,3860,3860,3860,3860,0
|
|
20230918,185900,5381281960,3860,3860,3860,3860,0
|
|
20230918,185800,5381281960,3860,3860,3860,3860,0
|
|
20230918,185700,5381281960,3860,3860,3860,3860,0
|
|
20230918,185600,5381281960,3860,3860,3860,3860,0
|
|
20230918,185500,5381281960,3860,3860,3860,3860,0
|
|
20230918,185400,5381281960,3860,3860,3860,3860,0
|
|
20230918,185300,5381281960,3860,3860,3860,3860,0
|
|
20230918,185200,5381281960,3860,3860,3860,3860,0
|
|
20230918,185100,5381281960,3860,3860,3860,3860,0
|
|
20230918,185000,5381281960,3860,3860,3860,3860,0
|
|
20230918,184900,5381281960,3860,3860,3860,3860,0
|
|
20230918,184800,5381281960,3860,3860,3860,3860,0
|
|
20230918,184700,5381281960,3860,3860,3860,3860,0
|
|
20230918,184600,5381281960,3860,3860,3860,3860,0
|
|
20230918,184500,5381281960,3860,3860,3860,3860,0
|
|
20230918,184400,5381281960,3860,3860,3860,3860,0
|
|
20230918,184300,5381281960,3860,3860,3860,3860,0
|
|
20230918,184200,5381281960,3860,3860,3860,3860,0
|
|
20230918,184100,5381281960,3860,3860,3860,3860,0
|
|
20230918,184000,5381281960,3860,3860,3860,3860,0
|
|
20230918,183900,5381281960,3860,3860,3860,3860,0
|
|
20230918,183800,5381281960,3860,3860,3860,3860,0
|
|
20230918,183700,5381281960,3860,3860,3860,3860,0
|
|
20230918,183600,5381281960,3860,3860,3860,3860,0
|
|
20230918,183500,5381281960,3860,3860,3860,3860,0
|
|
20230918,183400,5381281960,3860,3860,3860,3860,0
|
|
20230918,183300,5381281960,3860,3860,3860,3860,0
|
|
20230918,183200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,183100,5381281960,3860,3860,3860,3860,0
|
|
20230918,183000,5381281960,3860,3860,3860,3860,0
|
|
20230918,182900,5381281960,3860,3860,3860,3860,0
|
|
20230918,182800,5381281960,3860,3860,3860,3860,0
|
|
20230918,182700,5381281960,3860,3860,3860,3860,0
|
|
20230918,182600,5381281960,3860,3860,3860,3860,0
|
|
20230918,182500,5381281960,3860,3860,3860,3860,0
|
|
20230918,182400,5381281960,3860,3860,3860,3860,0
|
|
20230918,182300,5381281960,3860,3860,3860,3860,0
|
|
20230918,182200,5381281960,3860,3860,3860,3860,0
|
|
20230918,182100,5381281960,3860,3860,3860,3860,0
|
|
20230918,182000,5381281960,3860,3860,3860,3860,0
|
|
20230918,181900,5381281960,3860,3860,3860,3860,0
|
|
20230918,181800,5381281960,3860,3860,3860,3860,0
|
|
20230918,181700,5381281960,3860,3860,3860,3860,0
|
|
20230918,181600,5381281960,3860,3860,3860,3860,0
|
|
20230918,181500,5381281960,3860,3860,3860,3860,0
|
|
20230918,181400,5381281960,3860,3860,3860,3860,0
|
|
20230918,181300,5381281960,3860,3860,3860,3860,0
|
|
20230918,181200,5381281960,3860,3860,3860,3860,0
|
|
20230918,181100,5381281960,3860,3860,3860,3860,0
|
|
20230918,181000,5381281960,3860,3860,3860,3860,0
|
|
20230918,180900,5381281960,3860,3860,3860,3860,0
|
|
20230918,180800,5381281960,3860,3860,3860,3860,0
|
|
20230918,180700,5381281960,3860,3860,3860,3860,0
|
|
20230918,180600,5381281960,3860,3860,3860,3860,0
|
|
20230918,180500,5381281960,3860,3860,3860,3860,0
|
|
20230918,180400,5381281960,3860,3860,3860,3860,0
|
|
20230918,180300,5381281960,3860,3860,3860,3860,0
|
|
20230918,180200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,180100,5381281960,3860,3860,3860,3860,0
|
|
20230918,180000,5381281960,3860,3860,3860,3860,0
|
|
20230918,175900,5381281960,3860,3860,3860,3860,0
|
|
20230918,175800,5381281960,3860,3860,3860,3860,0
|
|
20230918,175700,5381281960,3860,3860,3860,3860,0
|
|
20230918,175600,5381281960,3860,3860,3860,3860,0
|
|
20230918,175500,5381281960,3860,3860,3860,3860,0
|
|
20230918,175400,5381281960,3860,3860,3860,3860,0
|
|
20230918,175300,5381281960,3860,3860,3860,3860,0
|
|
20230918,175200,5381281960,3860,3860,3860,3860,0
|
|
20230918,175100,5381281960,3860,3860,3860,3860,0
|
|
20230918,175000,5381281960,3860,3860,3860,3860,0
|
|
20230918,174900,5381281960,3860,3860,3860,3860,0
|
|
20230918,174800,5381281960,3860,3860,3860,3860,0
|
|
20230918,174700,5381281960,3860,3860,3860,3860,0
|
|
20230918,174600,5381281960,3860,3860,3860,3860,0
|
|
20230918,174500,5381281960,3860,3860,3860,3860,0
|
|
20230918,174400,5381281960,3860,3860,3860,3860,0
|
|
20230918,174300,5381281960,3860,3860,3860,3860,0
|
|
20230918,174200,5381281960,3860,3860,3860,3860,0
|
|
20230918,174100,5381281960,3860,3860,3860,3860,0
|
|
20230918,174000,5381281960,3860,3860,3860,3860,0
|
|
20230918,173900,5381281960,3860,3860,3860,3860,0
|
|
20230918,173800,5381281960,3860,3860,3860,3860,0
|
|
20230918,173700,5381281960,3860,3860,3860,3860,0
|
|
20230918,173600,5381281960,3860,3860,3860,3860,0
|
|
20230918,173500,5381281960,3860,3860,3860,3860,0
|
|
20230918,173400,5381281960,3860,3860,3860,3860,0
|
|
20230918,173300,5381281960,3860,3860,3860,3860,0
|
|
20230918,173200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,173100,5381281960,3860,3860,3860,3860,0
|
|
20230918,173000,5381281960,3860,3860,3860,3860,0
|
|
20230918,172900,5381281960,3860,3860,3860,3860,0
|
|
20230918,172800,5381281960,3860,3860,3860,3860,0
|
|
20230918,172700,5381281960,3860,3860,3860,3860,0
|
|
20230918,172600,5381281960,3860,3860,3860,3860,0
|
|
20230918,172500,5381281960,3860,3860,3860,3860,0
|
|
20230918,172400,5381281960,3860,3860,3860,3860,0
|
|
20230918,172300,5381281960,3860,3860,3860,3860,0
|
|
20230918,172200,5381281960,3860,3860,3860,3860,0
|
|
20230918,172100,5381281960,3860,3860,3860,3860,0
|
|
20230918,172000,5381281960,3860,3860,3860,3860,0
|
|
20230918,171900,5381281960,3860,3860,3860,3860,0
|
|
20230918,171800,5381281960,3860,3860,3860,3860,0
|
|
20230918,171700,5381281960,3860,3860,3860,3860,0
|
|
20230918,171600,5381281960,3860,3860,3860,3860,0
|
|
20230918,171500,5381281960,3860,3860,3860,3860,0
|
|
20230918,171400,5381281960,3860,3860,3860,3860,0
|
|
20230918,171300,5381281960,3860,3860,3860,3860,0
|
|
20230918,171200,5381281960,3860,3860,3860,3860,0
|
|
20230918,171100,5381281960,3860,3860,3860,3860,0
|
|
20230918,171000,5381281960,3860,3860,3860,3860,0
|
|
20230918,170900,5381281960,3860,3860,3860,3860,0
|
|
20230918,170800,5381281960,3860,3860,3860,3860,0
|
|
20230918,170700,5381281960,3860,3860,3860,3860,0
|
|
20230918,170600,5381281960,3860,3860,3860,3860,0
|
|
20230918,170500,5381281960,3860,3860,3860,3860,0
|
|
20230918,170400,5381281960,3860,3860,3860,3860,0
|
|
20230918,170300,5381281960,3860,3860,3860,3860,0
|
|
20230918,170200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,170100,5381281960,3860,3860,3860,3860,0
|
|
20230918,170000,5381281960,3860,3860,3860,3860,0
|
|
20230918,165900,5381281960,3860,3860,3860,3860,0
|
|
20230918,165800,5381281960,3860,3860,3860,3860,0
|
|
20230918,165700,5381281960,3860,3860,3860,3860,0
|
|
20230918,165600,5381281960,3860,3860,3860,3860,0
|
|
20230918,165500,5381281960,3860,3860,3860,3860,0
|
|
20230918,165400,5381281960,3860,3860,3860,3860,0
|
|
20230918,165300,5381281960,3860,3860,3860,3860,0
|
|
20230918,165200,5381281960,3860,3860,3860,3860,0
|
|
20230918,165100,5381281960,3860,3860,3860,3860,0
|
|
20230918,165000,5381281960,3860,3860,3860,3860,0
|
|
20230918,164900,5381281960,3860,3860,3860,3860,0
|
|
20230918,164800,5381281960,3860,3860,3860,3860,0
|
|
20230918,164700,5381281960,3860,3860,3860,3860,0
|
|
20230918,164600,5381281960,3860,3860,3860,3860,0
|
|
20230918,164500,5381281960,3860,3860,3860,3860,0
|
|
20230918,164400,5381281960,3860,3860,3860,3860,0
|
|
20230918,164300,5381281960,3860,3860,3860,3860,0
|
|
20230918,164200,5381281960,3860,3860,3860,3860,0
|
|
20230918,164100,5381281960,3860,3860,3860,3860,0
|
|
20230918,164000,5381281960,3860,3860,3860,3860,0
|
|
20230918,163900,5381281960,3860,3860,3860,3860,0
|
|
20230918,163800,5381281960,3860,3860,3860,3860,0
|
|
20230918,163700,5381281960,3860,3860,3860,3860,0
|
|
20230918,163600,5381281960,3860,3860,3860,3860,0
|
|
20230918,163500,5381281960,3860,3860,3860,3860,0
|
|
20230918,163400,5381281960,3860,3860,3860,3860,0
|
|
20230918,163300,5381281960,3860,3860,3860,3860,0
|
|
20230918,163200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,163100,5381281960,3860,3860,3860,3860,0
|
|
20230918,163000,5381281960,3860,3860,3860,3860,0
|
|
20230918,162900,5381281960,3860,3860,3860,3860,0
|
|
20230918,162800,5381281960,3860,3860,3860,3860,0
|
|
20230918,162700,5381281960,3860,3860,3860,3860,0
|
|
20230918,162600,5381281960,3860,3860,3860,3860,0
|
|
20230918,162500,5381281960,3860,3860,3860,3860,0
|
|
20230918,162400,5381281960,3860,3860,3860,3860,0
|
|
20230918,162300,5381281960,3860,3860,3860,3860,0
|
|
20230918,162200,5381281960,3860,3860,3860,3860,0
|
|
20230918,162100,5381281960,3860,3860,3860,3860,0
|
|
20230918,162000,5381281960,3860,3860,3860,3860,0
|
|
20230918,161900,5381281960,3860,3860,3860,3860,0
|
|
20230918,161800,5381281960,3860,3860,3860,3860,0
|
|
20230918,161700,5381281960,3860,3860,3860,3860,0
|
|
20230918,161600,5381281960,3860,3860,3860,3860,0
|
|
20230918,161500,5381281960,3860,3860,3860,3860,0
|
|
20230918,161400,5381281960,3860,3860,3860,3860,0
|
|
20230918,161300,5381281960,3860,3860,3860,3860,0
|
|
20230918,161200,5381281960,3860,3860,3860,3860,0
|
|
20230918,161100,5381281960,3860,3860,3860,3860,0
|
|
20230918,161000,5381281960,3860,3860,3860,3860,0
|
|
20230918,160900,5381281960,3860,3860,3860,3860,0
|
|
20230918,160800,5381281960,3860,3860,3860,3860,0
|
|
20230918,160700,5381281960,3860,3860,3860,3860,0
|
|
20230918,160600,5381281960,3860,3860,3860,3860,0
|
|
20230918,160500,5381281960,3860,3860,3860,3860,0
|
|
20230918,160400,5381281960,3860,3860,3860,3860,0
|
|
20230918,160300,5381281960,3860,3860,3860,3860,0
|
|
20230918,160200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,160100,5381281960,3860,3860,3860,3860,0
|
|
20230918,160000,5381281960,3860,3860,3860,3860,0
|
|
20230918,155900,5381281960,3860,3860,3860,3860,0
|
|
20230918,155800,5381281960,3860,3860,3860,3860,0
|
|
20230918,155700,5381281960,3860,3860,3860,3860,0
|
|
20230918,155600,5381281960,3860,3860,3860,3860,0
|
|
20230918,155500,5381281960,3860,3860,3860,3860,0
|
|
20230918,155400,5381281960,3860,3860,3860,3860,0
|
|
20230918,155300,5381281960,3860,3860,3860,3860,0
|
|
20230918,155200,5381281960,3860,3860,3860,3860,0
|
|
20230918,155100,5381281960,3860,3860,3860,3860,0
|
|
20230918,155000,5381281960,3860,3860,3860,3860,0
|
|
20230918,154900,5381281960,3860,3860,3860,3860,0
|
|
20230918,154800,5381281960,3860,3860,3860,3860,0
|
|
20230918,154700,5381281960,3860,3860,3860,3860,0
|
|
20230918,154600,5381281960,3860,3860,3860,3860,0
|
|
20230918,154500,5381281960,3860,3860,3860,3860,0
|
|
20230918,154400,5381281960,3860,3860,3860,3860,0
|
|
20230918,154300,5381281960,3860,3860,3860,3860,0
|
|
20230918,154200,5381281960,3860,3860,3860,3860,0
|
|
20230918,154100,5381281960,3860,3860,3860,3860,0
|
|
20230918,154000,5381281960,3860,3860,3860,3860,0
|
|
20230918,153900,5381281960,3860,3860,3860,3860,0
|
|
20230918,153800,5381281960,3860,3860,3860,3860,0
|
|
20230918,153700,5381281960,3860,3860,3860,3860,0
|
|
20230918,153600,5381281960,3860,3860,3860,3860,0
|
|
20230918,153500,5381281960,3860,3860,3860,3860,0
|
|
20230918,153400,5381281960,3860,3860,3860,3860,0
|
|
20230918,153300,5381281960,3860,3860,3860,3860,0
|
|
20230918,153200,5381281960,3860,3860,3860,3860,26446
|
|
20230918,153100,5381281960,3860,3860,3860,3860,0
|
|
20230918,153000,5381281960,3860,3860,3860,3860,26446
|
|
20230918,152900,5279200400,3860,3860,3860,3860,0
|
|
20230918,152800,5279200400,3860,3860,3860,3860,0
|
|
20230918,152700,5279200400,3860,3860,3860,3860,0
|
|
20230918,152600,5279200400,3860,3860,3860,3860,0
|
|
20230918,152500,5279200400,3860,3860,3860,3860,0
|
|
20230918,152400,5279200400,3860,3860,3860,3860,0
|
|
20230918,152300,5279200400,3860,3860,3860,3860,0
|
|
20230918,152200,5279200400,3860,3860,3860,3860,0
|
|
20230918,152100,5279200400,3860,3860,3860,3860,0
|
|
20230918,152000,5279200400,3860,3860,3860,3860,0
|
|
20230918,151900,5279200400,3860,3845,3860,3845,18921
|
|
20230918,151800,5206275400,3850,3850,3855,3845,35068
|
|
20230918,151700,5071282960,3850,3850,3860,3850,13871
|
|
20230918,151600,5017869965,3850,3855,3855,3850,2484
|
|
20230918,151500,5008295645,3850,3860,3860,3850,11758
|
|
20230918,151400,4962994365,3860,3855,3860,3855,1435
|
|
20230918,151300,4957460555,3860,3860,3860,3855,5142
|
|
20230918,151200,4937622045,3855,3855,3860,3850,16787
|
|
20230918,151100,4872949615,3855,3855,3855,3855,9532
|
|
20230918,151000,4836203755,3855,3860,3860,3855,641
|
|
20230918,150900,4833729705,3865,3855,3865,3855,14675
|
|
20230918,150800,4777076805,3855,3855,3860,3850,4211
|
|
20230918,150700,4760851165,3855,3855,3860,3855,1387
|
|
20230918,150600,4755504175,3855,3860,3860,3855,3716
|
|
20230918,150500,4741165400,3860,3855,3860,3855,27894
|
|
20230918,150400,4633628705,3855,3860,3860,3855,10254
|
|
20230918,150300,4594099475,3860,3860,3865,3860,5908
|
|
20230918,150200,4571290595,3860,3860,3865,3860,2328
|
|
20230918,150100,4562304085,3865,3860,3865,3860,2876
|
|
20230918,150000,4551199735,3860,3860,3860,3860,3394
|
|
20230918,145900,4538098895,3860,3855,3860,3855,4878
|
|
20230918,145800,4519281315,3860,3860,3860,3855,2398
|
|
20230918,145700,4510025535,3860,3865,3865,3860,9511
|
|
20230918,145600,4473309665,3860,3870,3870,3860,4045
|
|
20230918,145500,4457678215,3870,3865,3870,3865,841
|
|
20230918,145400,4454425575,3865,3865,3870,3865,2367
|
|
20230918,145300,4445277055,3865,3870,3870,3865,217
|
|
20230918,145200,4444438100,3870,3865,3870,3865,308
|
|
20230918,145100,4443247140,3870,3865,3870,3860,1612
|
|
20230918,145000,4437016715,3865,3860,3865,3855,6617
|
|
20230918,144900,4411474790,3860,3855,3860,3850,5324
|
|
20230918,144800,4390950615,3860,3855,3860,3855,422
|
|
20230918,144700,4389323370,3855,3860,3860,3855,1028
|
|
20230918,144600,4385360415,3860,3860,3860,3860,2395
|
|
20230918,144500,4376115715,3860,3870,3870,3860,1116
|
|
20230918,144400,4371802755,3865,3865,3870,3860,2083
|
|
20230918,144300,4363757400,3870,3860,3870,3855,3971
|
|
20230918,144200,4348422710,3860,3865,3865,3860,341
|
|
20230918,144100,4347105195,3860,3855,3865,3850,5769
|
|
20230918,144000,4324840830,3855,3855,3855,3850,3159
|
|
20230918,143900,4312664830,3855,3855,3860,3850,2129
|
|
20230918,143800,4304462035,3850,3850,3860,3850,1469
|
|
20230918,143700,4298800550,3855,3855,3860,3850,7375
|
|
20230918,143600,4270373715,3860,3860,3865,3860,902
|
|
20230918,143500,4266891945,3860,3860,3860,3855,672
|
|
20230918,143400,4264300210,3855,3855,3860,3855,3274
|
|
20230918,143300,4251677875,3860,3855,3865,3850,8809
|
|
20230918,143200,4217720910,3855,3865,3865,3855,13376
|
|
20230918,143100,4166133445,3860,3870,3870,3860,27222
|
|
20230918,143000,4060939545,3875,3875,3875,3870,1076
|
|
20230918,142900,4056775160,3875,3875,3875,3875,30
|
|
20230918,142800,4056658910,3875,3870,3875,3870,1002
|
|
20230918,142700,4052779630,3870,3870,3870,3870,1
|
|
20230918,142600,4052775760,3870,3865,3875,3865,1830
|
|
20230918,142500,4045693120,3875,3870,3875,3870,4631
|
|
20230918,142400,4027770315,3875,3870,3875,3870,444
|
|
20230918,142300,4026051985,3875,3875,3875,3875,2949
|
|
20230918,142200,4014624610,3880,3880,3880,3880,106
|
|
20230918,142100,4014213330,3880,3880,3880,3875,3785
|
|
20230918,142000,3999531600,3880,3880,3880,3880,464
|
|
20230918,141900,3997731280,3880,3880,3880,3880,306
|
|
20230918,141800,3996544000,3880,3875,3880,3875,562
|
|
20230918,141700,3994363445,3880,3865,3880,3865,7920
|
|
20230918,141600,3963705485,3870,3870,3870,3865,2723
|
|
20230918,141500,3953178575,3865,3875,3875,3860,37234
|
|
20230918,141400,3809199665,3875,3875,3875,3875,2179
|
|
20230918,141300,3800756040,3875,3880,3880,3875,11753
|
|
20230918,141200,3755185435,3880,3880,3880,3880,1525
|
|
20230918,141100,3749268435,3875,3880,3885,3875,2621
|
|
20230918,141000,3739101560,3880,3885,3890,3880,3062
|
|
20230918,140900,3727211810,3885,3885,3885,3885,6
|
|
20230918,140800,3727188500,3890,3890,3890,3885,13
|
|
20230918,140700,3727137965,3885,3890,3890,3885,1232
|
|
20230918,140600,3722347110,3895,3895,3895,3895,2
|
|
20230918,140500,3722339320,3890,3880,3890,3880,3643
|
|
20230918,140400,3708168060,3880,3880,3890,3880,2199
|
|
20230918,140300,3699635910,3880,3890,3890,3880,4001
|
|
20230918,140200,3684111510,3890,3885,3890,3885,20
|
|
20230918,140100,3684033715,3885,3885,3885,3885,2000
|
|
20230918,140000,3676263715,3890,3890,3890,3890,0
|
|
20230918,135900,3676263715,3890,3895,3895,3885,43
|
|
20230918,135800,3676096430,3895,3895,3895,3895,10
|
|
20230918,135700,3676057480,3890,3885,3890,3885,1902
|
|
20230918,135600,3668668200,3890,3890,3895,3890,1075
|
|
20230918,135500,3664486200,3890,3890,3895,3890,1733
|
|
20230918,135400,3657744825,3895,3895,3895,3895,12
|
|
20230918,135300,3657698085,3895,3895,3895,3895,17
|
|
20230918,135200,3657631870,3890,3895,3895,3890,4
|
|
20230918,135100,3657616300,3895,3890,3895,3890,1234
|
|
20230918,135000,3652816020,3890,3890,3890,3885,3441
|
|
20230918,134900,3639446330,3885,3885,3885,3885,0
|
|
20230918,134800,3639446330,3885,3890,3890,3885,791
|
|
20230918,134700,3636373280,3885,3890,3890,3885,500
|
|
20230918,134600,3634430640,3885,3885,3885,3885,100
|
|
20230918,134500,3634042140,3885,3885,3885,3885,800
|
|
20230918,134400,3630934140,3895,3885,3895,3885,5915
|
|
20230918,134300,3607936230,3880,3880,3885,3880,5079
|
|
20230918,134200,3588219710,3880,3880,3880,3880,780
|
|
20230918,134100,3585193310,3880,3880,3885,3880,412
|
|
20230918,134000,3583593700,3885,3885,3885,3880,1216
|
|
20230918,133900,3578875590,3885,3885,3885,3880,436
|
|
20230918,133800,3577183105,3885,3880,3885,3880,2187
|
|
20230918,133700,3568696245,3875,3880,3880,3875,4404
|
|
20230918,133600,3551614125,3880,3880,3880,3875,2717
|
|
20230918,133500,3541083665,3875,3875,3875,3875,1302
|
|
20230918,133400,3536038415,3880,3880,3880,3875,8751
|
|
20230918,133300,3502102970,3880,3885,3885,3880,2634
|
|
20230918,133200,3491873310,3890,3890,3890,3885,123
|
|
20230918,133100,3491395255,3885,3885,3885,3885,958
|
|
20230918,133000,3487673425,3885,3890,3895,3885,2660
|
|
20230918,132900,3477335730,3890,3890,3895,3890,1810
|
|
20230918,132800,3470292640,3890,3890,3890,3890,20
|
|
20230918,132700,3470214840,3900,3900,3900,3900,187
|
|
20230918,132600,3469485540,3900,3890,3900,3890,27
|
|
20230918,132500,3469380270,3890,3890,3890,3890,1677
|
|
20230918,132400,3462856740,3895,3895,3900,3895,1198
|
|
20230918,132300,3458190380,3900,3895,3900,3885,2797
|
|
20230918,132200,3447306290,3895,3900,3900,3895,103
|
|
20230918,132100,3446905030,3905,3900,3905,3900,917
|
|
20230918,132000,3443328720,3905,3905,3905,3890,3244
|
|
20230918,131900,3430689630,3910,3905,3910,3900,1861
|
|
20230918,131800,3423422795,3900,3890,3900,3890,4109
|
|
20230918,131700,3407398215,3895,3900,3900,3895,2631
|
|
20230918,131600,3397150445,3895,3900,3900,3890,1144
|
|
20230918,131500,3392700115,3900,3900,3900,3900,66
|
|
20230918,131400,3392442715,3890,3895,3895,3890,1306
|
|
20230918,131300,3387356145,3890,3890,3890,3890,1100
|
|
20230918,131200,3383077145,3890,3890,3890,3890,115
|
|
20230918,131100,3382629795,3890,3890,3890,3890,0
|
|
20230918,131000,3382629795,3890,3890,3890,3890,110
|
|
20230918,130900,3382201895,3890,3890,3890,3890,91
|
|
20230918,130800,3381847905,3895,3890,3895,3890,4558
|
|
20230918,130700,3364117270,3890,3895,3895,3890,2110
|
|
20230918,130600,3355909350,3895,3895,3895,3895,2020
|
|
20230918,130500,3348041450,3890,3895,3895,3890,1926
|
|
20230918,130400,3340548680,3895,3890,3895,3890,9668
|
|
20230918,130300,3302925190,3895,3895,3895,3890,831
|
|
20230918,130200,3299692535,3890,3895,3895,3890,21
|
|
20230918,130100,3299610815,3890,3890,3890,3890,1474
|
|
20230918,130000,3293876955,3890,3890,3890,3890,2538
|
|
20230918,125900,3284004135,3890,3895,3895,3890,18930
|
|
20230918,125800,3210349455,3895,3895,3900,3895,1506
|
|
20230918,125700,3204483560,3895,3895,3895,3895,21
|
|
20230918,125600,3204401765,3895,3900,3900,3895,3421
|
|
20230918,125500,3191075930,3895,3905,3905,3895,2044
|
|
20230918,125400,3183104140,3905,3905,3905,3905,723
|
|
20230918,125300,3180280825,3905,3900,3905,3900,2534
|
|
20230918,125200,3170398175,3900,3905,3905,3900,261
|
|
20230918,125100,3169379215,3900,3900,3905,3895,3054
|
|
20230918,125000,3157465010,3900,3895,3900,3895,1400
|
|
20230918,124900,3152005015,3905,3905,3905,3900,1400
|
|
20230918,124800,3146539115,3905,3895,3905,3895,1598
|
|
20230918,124700,3140306865,3895,3890,3895,3890,884
|
|
20230918,124600,3136867050,3890,3890,3890,3890,302
|
|
20230918,124500,3135692270,3895,3900,3900,3890,1028
|
|
20230918,124400,3131685980,3900,3900,3900,3885,94
|
|
20230918,124300,3131320310,3885,3880,3900,3880,2031
|
|
20230918,124200,3123421415,3885,3870,3890,3870,10899
|
|
20230918,124100,3081132010,3875,3880,3880,3870,1647
|
|
20230918,124000,3074754715,3870,3890,3890,3870,39952
|
|
20230918,123900,2919856020,3895,3895,3895,3890,4
|
|
20230918,123800,2919840450,3895,3895,3895,3890,408
|
|
20230918,123700,2918253290,3895,3895,3895,3895,1381
|
|
20230918,123600,2912874295,3900,3900,3900,3895,453
|
|
20230918,123500,2911109845,3895,3895,3900,3895,737
|
|
20230918,123400,2908239215,3900,3895,3900,3895,170
|
|
20230918,123300,2907577045,3900,3900,3900,3895,3745
|
|
20230918,123200,2892976550,3900,3895,3900,3895,286
|
|
20230918,123100,2891862400,3900,3900,3900,3900,0
|
|
20230918,123000,2891862400,3900,3895,3900,3895,2107
|
|
20230918,122900,2883655630,3900,3895,3900,3895,83
|
|
20230918,122800,2883332335,3895,3895,3895,3895,1021
|
|
20230918,122700,2879355540,3895,3895,3895,3895,827
|
|
20230918,122600,2876134375,3890,3890,3895,3890,770
|
|
20230918,122500,2873138825,3890,3895,3895,3890,43
|
|
20230918,122400,2872971440,3895,3895,3895,3890,511
|
|
20230918,122300,2870983595,3895,3895,3900,3895,2036
|
|
20230918,122200,2863044200,3895,3895,3895,3895,3
|
|
20230918,122100,2863032515,3890,3895,3895,3890,128
|
|
20230918,122000,2862534580,3895,3895,3895,3895,155
|
|
20230918,121900,2861930855,3895,3890,3895,3890,106
|
|
20230918,121800,2861518485,3895,3895,3895,3895,51
|
|
20230918,121700,2861319840,3895,3900,3900,3895,116
|
|
20230918,121600,2860867570,3895,3895,3895,3895,1708
|
|
20230918,121500,2854214910,3890,3890,3890,3890,888
|
|
20230918,121400,2850760590,3880,3885,3890,3880,11300
|
|
20230918,121300,2806862660,3890,3890,3890,3890,1077
|
|
20230918,121200,2802673130,3890,3890,3890,3885,240
|
|
20230918,121100,2801740530,3890,3895,3895,3890,9539
|
|
20230918,121000,2764632715,3895,3890,3895,3890,1163
|
|
20230918,120900,2760108565,3895,3895,3895,3895,1273
|
|
20230918,120800,2755150230,3895,3900,3900,3895,50
|
|
20230918,120700,2754955430,3900,3895,3900,3895,215
|
|
20230918,120600,2754118000,3895,3895,3900,3895,3358
|
|
20230918,120500,2741037985,3895,3900,3900,3895,1062
|
|
20230918,120400,2736899845,3900,3900,3900,3895,390
|
|
20230918,120300,2735378885,3900,3895,3900,3890,1534
|
|
20230918,120200,2729403355,3895,3890,3900,3890,3360
|
|
20230918,120100,2716316445,3895,3895,3895,3895,1646
|
|
20230918,120000,2709905275,3895,3900,3900,3895,3217
|
|
20230918,115900,2697374850,3895,3895,3900,3895,346
|
|
20230918,115800,2696026470,3900,3895,3900,3895,539
|
|
20230918,115700,2693924470,3900,3900,3900,3900,14
|
|
20230918,115600,2693869870,3900,3900,3900,3900,20
|
|
20230918,115500,2693791870,3895,3895,3895,3895,816
|
|
20230918,115400,2690613550,3895,3895,3895,3895,112
|
|
20230918,115300,2690177310,3895,3895,3895,3890,1190
|
|
20230918,115200,2685542330,3895,3895,3895,3895,159
|
|
20230918,115100,2684923025,3895,3895,3895,3895,854
|
|
20230918,115000,2681596695,3890,3895,3895,3890,1876
|
|
20230918,114900,2674295675,3895,3890,3895,3890,853
|
|
20230918,114800,2670974255,3895,3895,3895,3895,2852
|
|
20230918,114700,2659865715,3900,3900,3900,3895,1064
|
|
20230918,114600,2655718325,3895,3895,3895,3895,1628
|
|
20230918,114500,2649377265,3895,3895,3895,3895,5876
|
|
20230918,114400,2626490245,3900,3900,3900,3900,628
|
|
20230918,114300,2624041045,3900,3900,3900,3900,1640
|
|
20230918,114200,2617645045,3900,3900,3905,3900,605
|
|
20230918,114100,2615285020,3905,3905,3905,3905,14
|
|
20230918,114000,2615230350,3900,3900,3900,3900,1431
|
|
20230918,113900,2609649450,3900,3900,3900,3895,544
|
|
20230918,113800,2607529640,3900,3900,3905,3895,4593
|
|
20230918,113700,2589618635,3900,3900,3900,3895,1094
|
|
20230918,113600,2585354980,3900,3900,3900,3900,692
|
|
20230918,113500,2582656180,3900,3905,3905,3895,22139
|
|
20230918,113400,2496326475,3905,3915,3915,3905,11459
|
|
20230918,113300,2451543735,3930,3925,3930,3915,4454
|
|
20230918,113200,2434086530,3930,3925,3930,3920,1720
|
|
20230918,113100,2427335485,3930,3930,3930,3920,2854
|
|
20230918,113000,2416134585,3930,3925,3930,3925,9
|
|
20230918,112900,2416099220,3925,3925,3925,3925,210
|
|
20230918,112800,2415274970,3925,3930,3930,3925,9379
|
|
20230918,112700,2378418875,3930,3935,3935,3930,2224
|
|
20230918,112600,2369677285,3930,3930,3935,3930,17
|
|
20230918,112500,2369610425,3935,3935,3935,3930,406
|
|
20230918,112400,2368012820,3935,3935,3935,3930,209
|
|
20230918,112300,2367190765,3935,3935,3935,3935,5
|
|
20230918,112200,2367171090,3930,3930,3930,3930,0
|
|
20230918,112100,2367171090,3930,3930,3935,3930,279
|
|
20230918,112000,2366074565,3935,3935,3935,3935,1018
|
|
20230918,111900,2362068735,3930,3930,3930,3930,80
|
|
20230918,111800,2361754335,3935,3935,3935,3930,1587
|
|
20230918,111700,2355509990,3935,3935,3935,3935,889
|
|
20230918,111600,2352011775,3930,3930,3930,3930,1
|
|
20230918,111500,2352007845,3930,3930,3930,3930,8
|
|
20230918,111400,2351976405,3935,3935,3935,3935,0
|
|
20230918,111300,2351976405,3935,3935,3935,3935,1
|
|
20230918,111200,2351972470,3935,3930,3935,3930,1541
|
|
20230918,111100,2345916300,3935,3935,3935,3935,0
|
|
20230918,111000,2345916300,3935,3935,3935,3930,808
|
|
20230918,110900,2342739285,3935,3935,3935,3935,4
|
|
20230918,110800,2342723545,3935,3935,3935,3935,200
|
|
20230918,110700,2341936545,3935,3930,3935,3930,736
|
|
20230918,110600,2339042885,3935,3935,3940,3935,1956
|
|
20230918,110500,2331343925,3935,3935,3935,3935,535
|
|
20230918,110400,2329238700,3940,3940,3940,3940,104
|
|
20230918,110300,2328828940,3940,3935,3940,3935,1001
|
|
20230918,110200,2324890000,3935,3935,3940,3935,2755
|
|
20230918,110100,2314048770,3935,3925,3935,3925,3752
|
|
20230918,110000,2299303325,3930,3925,3930,3925,46
|
|
20230918,105900,2299122595,3925,3925,3925,3925,282
|
|
20230918,105800,2298015745,3925,3925,3925,3925,648
|
|
20230918,105700,2295472345,3925,3925,3925,3925,882
|
|
20230918,105600,2292010495,3925,3925,3925,3925,3019
|
|
20230918,105500,2280160920,3925,3925,3925,3925,500
|
|
20230918,105400,2278198420,3925,3930,3930,3925,34
|
|
20230918,105300,2278064810,3925,3925,3925,3925,10
|
|
20230918,105200,2278025560,3930,3930,3930,3930,1
|
|
20230918,105100,2278021630,3925,3925,3925,3925,999
|
|
20230918,105000,2274100555,3925,3925,3925,3925,388
|
|
20230918,104900,2272577655,3925,3935,3935,3925,6200
|
|
20230918,104800,2248242555,3935,3925,3935,3925,2727
|
|
20230918,104700,2237538930,3930,3935,3935,3930,7285
|
|
20230918,104600,2208892440,3935,3940,3940,3935,119
|
|
20230918,104500,2208424025,3935,3945,3945,3935,3049
|
|
20230918,104400,2196408355,3940,3940,3940,3940,810
|
|
20230918,104300,2193216955,3935,3935,3935,3935,0
|
|
20230918,104200,2193216955,3935,3940,3940,3935,5637
|
|
20230918,104100,2171009175,3940,3940,3945,3940,1089
|
|
20230918,104000,2166717275,3940,3935,3940,3935,3886
|
|
20230918,103900,2151406440,3935,3930,3935,3930,2780
|
|
20230918,103800,2140470085,3930,3930,3930,3930,2
|
|
20230918,103700,2140462225,3925,3930,3930,3925,545
|
|
20230918,103600,2138322265,3930,3920,3930,3920,6524
|
|
20230918,103500,2112695565,3920,3920,3920,3920,105
|
|
20230918,103400,2112283965,3920,3915,3920,3915,343
|
|
20230918,103300,2110939460,3920,3920,3920,3920,400
|
|
20230918,103200,2109371460,3920,3925,3925,3920,2034
|
|
20230918,103100,2101397680,3925,3930,3930,3925,1885
|
|
20230918,103000,2093999040,3925,3925,3925,3925,3168
|
|
20230918,102900,2081564640,3930,3930,3930,3930,2
|
|
20230918,102800,2081556780,3920,3925,3925,3920,1827
|
|
20230918,102700,2074386640,3925,3925,3925,3925,499
|
|
20230918,102600,2072428065,3925,3925,3925,3925,0
|
|
20230918,102500,2072428065,3925,3915,3925,3910,2697
|
|
20230918,102400,2061875465,3915,3920,3920,3915,327
|
|
20230918,102300,2060595240,3915,3915,3920,3915,3262
|
|
20230918,102200,2047820930,3915,3920,3920,3915,1271
|
|
20230918,102100,2042844060,3920,3930,3930,3915,2396
|
|
20230918,102000,2033437665,3930,3900,3930,3900,14652
|
|
20230918,101900,1976040595,3905,3910,3910,3895,870
|
|
20230918,101800,1972650880,3910,3905,3910,3895,4043
|
|
20230918,101700,1956870280,3905,3900,3905,3895,2544
|
|
20230918,101600,1946948625,3905,3905,3905,3895,8510
|
|
20230918,101500,1913742830,3910,3910,3910,3905,339
|
|
20230918,101400,1912418830,3915,3910,3915,3910,4869
|
|
20230918,101300,1893372485,3910,3910,3910,3910,0
|
|
20230918,101200,1893372485,3910,3910,3910,3910,644
|
|
20230918,101100,1890854445,3910,3910,3910,3905,2043
|
|
20230918,101000,1882873530,3905,3910,3910,3905,5248
|
|
20230918,100900,1862364700,3905,3900,3905,3895,7310
|
|
20230918,100800,1833849080,3900,3900,3900,3895,56
|
|
20230918,100700,1833630735,3895,3900,3900,3895,1100
|
|
20230918,100600,1829345960,3900,3900,3900,3895,21
|
|
20230918,100500,1829264065,3900,3895,3900,3895,2187
|
|
20230918,100400,1820738060,3895,3900,3900,3895,3724
|
|
20230918,100300,1806222190,3900,3905,3905,3900,1808
|
|
20230918,100200,1799170885,3900,3905,3905,3900,13169
|
|
20230918,100100,1747790435,3905,3910,3910,3905,8458
|
|
20230918,100000,1714761890,3910,3910,3910,3910,611
|
|
20230918,095900,1712372880,3905,3915,3915,3905,8772
|
|
20230918,095800,1678066350,3915,3920,3920,3915,174
|
|
20230918,095700,1677384640,3920,3920,3920,3920,50
|
|
20230918,095600,1677188640,3920,3915,3920,3910,1842
|
|
20230918,095500,1669979715,3915,3920,3920,3915,501
|
|
20230918,095400,1668018250,3920,3915,3920,3915,1414
|
|
20230918,095300,1662482090,3920,3915,3920,3915,955
|
|
20230918,095200,1658741915,3910,3910,3915,3910,417
|
|
20230918,095100,1657109940,3910,3915,3915,3910,6293
|
|
20230918,095000,1632492930,3915,3920,3925,3915,6150
|
|
20230918,094900,1608398620,3925,3920,3925,3915,6176
|
|
20230918,094800,1584199450,3920,3920,3925,3920,9188
|
|
20230918,094700,1548181990,3920,3925,3925,3920,1347
|
|
20230918,094600,1542896700,3925,3930,3930,3925,3661
|
|
20230918,094500,1528527175,3930,3935,3935,3930,10332
|
|
20230918,094400,1487921915,3935,3940,3940,3935,8386
|
|
20230918,094300,1454914355,3945,3940,3945,3935,1937
|
|
20230918,094200,1447282815,3935,3940,3940,3935,2594
|
|
20230918,094100,1437062705,3940,3935,3940,3935,233
|
|
20230918,094000,1436145235,3935,3930,3935,3930,2598
|
|
20230918,093900,1425925245,3930,3925,3935,3925,2792
|
|
20230918,093800,1414957705,3925,3935,3935,3925,9111
|
|
20230918,093700,1379146685,3935,3930,3935,3930,3187
|
|
20230918,093600,1366607865,3930,3930,3930,3920,1531
|
|
20230918,093500,1360596400,3930,3930,3930,3925,4181
|
|
20230918,093400,1344167920,3930,3930,3930,3925,1817
|
|
20230918,093300,1337027880,3925,3925,3930,3925,1166
|
|
20230918,093200,1332450465,3920,3920,3925,3920,1076
|
|
20230918,093100,1328232470,3920,3915,3925,3910,8249
|
|
20230918,093000,1295923185,3915,3920,3920,3910,2759
|
|
20230918,092900,1285122915,3920,3925,3925,3920,997
|
|
20230918,092800,1281212105,3925,3915,3925,3915,1078
|
|
20230918,092700,1276991180,3915,3900,3915,3890,12581
|
|
20230918,092600,1227926830,3900,3900,3900,3890,10875
|
|
20230918,092500,1185571900,3895,3915,3915,3895,15610
|
|
20230918,092400,1124616330,3915,3925,3925,3915,4807
|
|
20230918,092300,1105763920,3925,3930,3930,3920,4060
|
|
20230918,092200,1089832400,3930,3930,3935,3925,10721
|
|
20230918,092100,1047690960,3935,3935,3935,3930,3495
|
|
20230918,092000,1033938775,3935,3945,3945,3935,4791
|
|
20230918,091900,1015062865,3945,3940,3945,3940,1076
|
|
20230918,091800,1010822925,3940,3935,3940,3930,471
|
|
20230918,091700,1008968895,3935,3935,3935,3930,6306
|
|
20230918,091600,984182610,3935,3930,3935,3925,2087
|
|
20230918,091500,975980695,3930,3940,3945,3920,23055
|
|
20230918,091400,885413390,3945,3945,3945,3940,1425
|
|
20230918,091300,879798035,3955,3935,3955,3930,6507
|
|
20230918,091200,854137745,3935,3940,3940,3930,1914
|
|
20230918,091100,846609530,3935,3940,3945,3935,2108
|
|
20230918,091000,838305635,3940,3940,3945,3930,5014
|
|
20230918,090900,818571950,3940,3940,3945,3940,1730
|
|
20230918,090800,811755565,3940,3945,3945,3940,3391
|
|
20230918,090700,798391945,3945,3945,3945,3940,11944
|
|
20230918,090600,751274185,3945,3945,3945,3940,2530
|
|
20230918,090500,741294850,3945,3950,3955,3945,9873
|
|
20230918,090400,702303730,3945,3960,3960,3945,13826
|
|
20230918,090300,647648485,3965,3925,3965,3925,18063
|
|
20230918,090200,576317690,3920,3945,3950,3920,23741
|
|
20230918,090100,483101890,3945,3900,3950,3895,27351
|
|
20230918,090000,375827125,3895,3880,3910,3880,94668
|