604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,190000,5225421360,4085,4085,4085,4085,0
|
|
20230912,185900,5225421360,4085,4085,4085,4085,0
|
|
20230912,185800,5225421360,4085,4085,4085,4085,0
|
|
20230912,185700,5225421360,4085,4085,4085,4085,0
|
|
20230912,185600,5225421360,4085,4085,4085,4085,0
|
|
20230912,185500,5225421360,4085,4085,4085,4085,0
|
|
20230912,185400,5225421360,4085,4085,4085,4085,0
|
|
20230912,185300,5225421360,4085,4085,4085,4085,0
|
|
20230912,185200,5225421360,4085,4085,4085,4085,0
|
|
20230912,185100,5225421360,4085,4085,4085,4085,0
|
|
20230912,185000,5225421360,4085,4085,4085,4085,0
|
|
20230912,184900,5225421360,4085,4085,4085,4085,0
|
|
20230912,184800,5225421360,4085,4085,4085,4085,0
|
|
20230912,184700,5225421360,4085,4085,4085,4085,0
|
|
20230912,184600,5225421360,4085,4085,4085,4085,0
|
|
20230912,184500,5225421360,4085,4085,4085,4085,0
|
|
20230912,184400,5225421360,4085,4085,4085,4085,0
|
|
20230912,184300,5225421360,4085,4085,4085,4085,0
|
|
20230912,184200,5225421360,4085,4085,4085,4085,0
|
|
20230912,184100,5225421360,4085,4085,4085,4085,0
|
|
20230912,184000,5225421360,4085,4085,4085,4085,0
|
|
20230912,183900,5225421360,4085,4085,4085,4085,0
|
|
20230912,183800,5225421360,4085,4085,4085,4085,0
|
|
20230912,183700,5225421360,4085,4085,4085,4085,0
|
|
20230912,183600,5225421360,4085,4085,4085,4085,0
|
|
20230912,183500,5225421360,4085,4085,4085,4085,0
|
|
20230912,183400,5225421360,4085,4085,4085,4085,0
|
|
20230912,183300,5225421360,4085,4085,4085,4085,0
|
|
20230912,183200,5225421360,4085,4085,4085,4085,0
|
|
20230912,183100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,183000,5225421360,4085,4085,4085,4085,0
|
|
20230912,182900,5225421360,4085,4085,4085,4085,0
|
|
20230912,182800,5225421360,4085,4085,4085,4085,0
|
|
20230912,182700,5225421360,4085,4085,4085,4085,0
|
|
20230912,182600,5225421360,4085,4085,4085,4085,0
|
|
20230912,182500,5225421360,4085,4085,4085,4085,0
|
|
20230912,182400,5225421360,4085,4085,4085,4085,0
|
|
20230912,182300,5225421360,4085,4085,4085,4085,0
|
|
20230912,182200,5225421360,4085,4085,4085,4085,0
|
|
20230912,182100,5225421360,4085,4085,4085,4085,0
|
|
20230912,182000,5225421360,4085,4085,4085,4085,0
|
|
20230912,181900,5225421360,4085,4085,4085,4085,0
|
|
20230912,181800,5225421360,4085,4085,4085,4085,0
|
|
20230912,181700,5225421360,4085,4085,4085,4085,0
|
|
20230912,181600,5225421360,4085,4085,4085,4085,0
|
|
20230912,181500,5225421360,4085,4085,4085,4085,0
|
|
20230912,181400,5225421360,4085,4085,4085,4085,0
|
|
20230912,181300,5225421360,4085,4085,4085,4085,0
|
|
20230912,181200,5225421360,4085,4085,4085,4085,0
|
|
20230912,181100,5225421360,4085,4085,4085,4085,0
|
|
20230912,181000,5225421360,4085,4085,4085,4085,0
|
|
20230912,180900,5225421360,4085,4085,4085,4085,0
|
|
20230912,180800,5225421360,4085,4085,4085,4085,0
|
|
20230912,180700,5225421360,4085,4085,4085,4085,0
|
|
20230912,180600,5225421360,4085,4085,4085,4085,0
|
|
20230912,180500,5225421360,4085,4085,4085,4085,0
|
|
20230912,180400,5225421360,4085,4085,4085,4085,0
|
|
20230912,180300,5225421360,4085,4085,4085,4085,0
|
|
20230912,180200,5225421360,4085,4085,4085,4085,0
|
|
20230912,180100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,180000,5225421360,4085,4085,4085,4085,0
|
|
20230912,175900,5225421360,4085,4085,4085,4085,0
|
|
20230912,175800,5225421360,4085,4085,4085,4085,0
|
|
20230912,175700,5225421360,4085,4085,4085,4085,0
|
|
20230912,175600,5225421360,4085,4085,4085,4085,0
|
|
20230912,175500,5225421360,4085,4085,4085,4085,0
|
|
20230912,175400,5225421360,4085,4085,4085,4085,0
|
|
20230912,175300,5225421360,4085,4085,4085,4085,0
|
|
20230912,175200,5225421360,4085,4085,4085,4085,0
|
|
20230912,175100,5225421360,4085,4085,4085,4085,0
|
|
20230912,175000,5225421360,4085,4085,4085,4085,0
|
|
20230912,174900,5225421360,4085,4085,4085,4085,0
|
|
20230912,174800,5225421360,4085,4085,4085,4085,0
|
|
20230912,174700,5225421360,4085,4085,4085,4085,0
|
|
20230912,174600,5225421360,4085,4085,4085,4085,0
|
|
20230912,174500,5225421360,4085,4085,4085,4085,0
|
|
20230912,174400,5225421360,4085,4085,4085,4085,0
|
|
20230912,174300,5225421360,4085,4085,4085,4085,0
|
|
20230912,174200,5225421360,4085,4085,4085,4085,0
|
|
20230912,174100,5225421360,4085,4085,4085,4085,0
|
|
20230912,174000,5225421360,4085,4085,4085,4085,0
|
|
20230912,173900,5225421360,4085,4085,4085,4085,0
|
|
20230912,173800,5225421360,4085,4085,4085,4085,0
|
|
20230912,173700,5225421360,4085,4085,4085,4085,0
|
|
20230912,173600,5225421360,4085,4085,4085,4085,0
|
|
20230912,173500,5225421360,4085,4085,4085,4085,0
|
|
20230912,173400,5225421360,4085,4085,4085,4085,0
|
|
20230912,173300,5225421360,4085,4085,4085,4085,0
|
|
20230912,173200,5225421360,4085,4085,4085,4085,0
|
|
20230912,173100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,173000,5225421360,4085,4085,4085,4085,0
|
|
20230912,172900,5225421360,4085,4085,4085,4085,0
|
|
20230912,172800,5225421360,4085,4085,4085,4085,0
|
|
20230912,172700,5225421360,4085,4085,4085,4085,0
|
|
20230912,172600,5225421360,4085,4085,4085,4085,0
|
|
20230912,172500,5225421360,4085,4085,4085,4085,0
|
|
20230912,172400,5225421360,4085,4085,4085,4085,0
|
|
20230912,172300,5225421360,4085,4085,4085,4085,0
|
|
20230912,172200,5225421360,4085,4085,4085,4085,0
|
|
20230912,172100,5225421360,4085,4085,4085,4085,0
|
|
20230912,172000,5225421360,4085,4085,4085,4085,0
|
|
20230912,171900,5225421360,4085,4085,4085,4085,0
|
|
20230912,171800,5225421360,4085,4085,4085,4085,0
|
|
20230912,171700,5225421360,4085,4085,4085,4085,0
|
|
20230912,171600,5225421360,4085,4085,4085,4085,0
|
|
20230912,171500,5225421360,4085,4085,4085,4085,0
|
|
20230912,171400,5225421360,4085,4085,4085,4085,0
|
|
20230912,171300,5225421360,4085,4085,4085,4085,0
|
|
20230912,171200,5225421360,4085,4085,4085,4085,0
|
|
20230912,171100,5225421360,4085,4085,4085,4085,0
|
|
20230912,171000,5225421360,4085,4085,4085,4085,0
|
|
20230912,170900,5225421360,4085,4085,4085,4085,0
|
|
20230912,170800,5225421360,4085,4085,4085,4085,0
|
|
20230912,170700,5225421360,4085,4085,4085,4085,0
|
|
20230912,170600,5225421360,4085,4085,4085,4085,0
|
|
20230912,170500,5225421360,4085,4085,4085,4085,0
|
|
20230912,170400,5225421360,4085,4085,4085,4085,0
|
|
20230912,170300,5225421360,4085,4085,4085,4085,0
|
|
20230912,170200,5225421360,4085,4085,4085,4085,0
|
|
20230912,170100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,170000,5225421360,4085,4085,4085,4085,0
|
|
20230912,165900,5225421360,4085,4085,4085,4085,0
|
|
20230912,165800,5225421360,4085,4085,4085,4085,0
|
|
20230912,165700,5225421360,4085,4085,4085,4085,0
|
|
20230912,165600,5225421360,4085,4085,4085,4085,0
|
|
20230912,165500,5225421360,4085,4085,4085,4085,0
|
|
20230912,165400,5225421360,4085,4085,4085,4085,0
|
|
20230912,165300,5225421360,4085,4085,4085,4085,0
|
|
20230912,165200,5225421360,4085,4085,4085,4085,0
|
|
20230912,165100,5225421360,4085,4085,4085,4085,0
|
|
20230912,165000,5225421360,4085,4085,4085,4085,0
|
|
20230912,164900,5225421360,4085,4085,4085,4085,0
|
|
20230912,164800,5225421360,4085,4085,4085,4085,0
|
|
20230912,164700,5225421360,4085,4085,4085,4085,0
|
|
20230912,164600,5225421360,4085,4085,4085,4085,0
|
|
20230912,164500,5225421360,4085,4085,4085,4085,0
|
|
20230912,164400,5225421360,4085,4085,4085,4085,0
|
|
20230912,164300,5225421360,4085,4085,4085,4085,0
|
|
20230912,164200,5225421360,4085,4085,4085,4085,0
|
|
20230912,164100,5225421360,4085,4085,4085,4085,0
|
|
20230912,164000,5225421360,4085,4085,4085,4085,0
|
|
20230912,163900,5225421360,4085,4085,4085,4085,0
|
|
20230912,163800,5225421360,4085,4085,4085,4085,0
|
|
20230912,163700,5225421360,4085,4085,4085,4085,0
|
|
20230912,163600,5225421360,4085,4085,4085,4085,0
|
|
20230912,163500,5225421360,4085,4085,4085,4085,0
|
|
20230912,163400,5225421360,4085,4085,4085,4085,0
|
|
20230912,163300,5225421360,4085,4085,4085,4085,0
|
|
20230912,163200,5225421360,4085,4085,4085,4085,0
|
|
20230912,163100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,163000,5225421360,4085,4085,4085,4085,0
|
|
20230912,162900,5225421360,4085,4085,4085,4085,0
|
|
20230912,162800,5225421360,4085,4085,4085,4085,0
|
|
20230912,162700,5225421360,4085,4085,4085,4085,0
|
|
20230912,162600,5225421360,4085,4085,4085,4085,0
|
|
20230912,162500,5225421360,4085,4085,4085,4085,0
|
|
20230912,162400,5225421360,4085,4085,4085,4085,0
|
|
20230912,162300,5225421360,4085,4085,4085,4085,0
|
|
20230912,162200,5225421360,4085,4085,4085,4085,0
|
|
20230912,162100,5225421360,4085,4085,4085,4085,0
|
|
20230912,162000,5225421360,4085,4085,4085,4085,0
|
|
20230912,161900,5225421360,4085,4085,4085,4085,0
|
|
20230912,161800,5225421360,4085,4085,4085,4085,0
|
|
20230912,161700,5225421360,4085,4085,4085,4085,0
|
|
20230912,161600,5225421360,4085,4085,4085,4085,0
|
|
20230912,161500,5225421360,4085,4085,4085,4085,0
|
|
20230912,161400,5225421360,4085,4085,4085,4085,0
|
|
20230912,161300,5225421360,4085,4085,4085,4085,0
|
|
20230912,161200,5225421360,4085,4085,4085,4085,0
|
|
20230912,161100,5225421360,4085,4085,4085,4085,0
|
|
20230912,161000,5225421360,4085,4085,4085,4085,0
|
|
20230912,160900,5225421360,4085,4085,4085,4085,0
|
|
20230912,160800,5225421360,4085,4085,4085,4085,0
|
|
20230912,160700,5225421360,4085,4085,4085,4085,0
|
|
20230912,160600,5225421360,4085,4085,4085,4085,0
|
|
20230912,160500,5225421360,4085,4085,4085,4085,0
|
|
20230912,160400,5225421360,4085,4085,4085,4085,0
|
|
20230912,160300,5225421360,4085,4085,4085,4085,0
|
|
20230912,160200,5225421360,4085,4085,4085,4085,0
|
|
20230912,160100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,160000,5225421360,4085,4085,4085,4085,0
|
|
20230912,155900,5225421360,4085,4085,4085,4085,0
|
|
20230912,155800,5225421360,4085,4085,4085,4085,0
|
|
20230912,155700,5225421360,4085,4085,4085,4085,0
|
|
20230912,155600,5225421360,4085,4085,4085,4085,0
|
|
20230912,155500,5225421360,4085,4085,4085,4085,0
|
|
20230912,155400,5225421360,4085,4085,4085,4085,0
|
|
20230912,155300,5225421360,4085,4085,4085,4085,0
|
|
20230912,155200,5225421360,4085,4085,4085,4085,0
|
|
20230912,155100,5225421360,4085,4085,4085,4085,0
|
|
20230912,155000,5225421360,4085,4085,4085,4085,0
|
|
20230912,154900,5225421360,4085,4085,4085,4085,0
|
|
20230912,154800,5225421360,4085,4085,4085,4085,0
|
|
20230912,154700,5225421360,4085,4085,4085,4085,0
|
|
20230912,154600,5225421360,4085,4085,4085,4085,0
|
|
20230912,154500,5225421360,4085,4085,4085,4085,0
|
|
20230912,154400,5225421360,4085,4085,4085,4085,0
|
|
20230912,154300,5225421360,4085,4085,4085,4085,0
|
|
20230912,154200,5225421360,4085,4085,4085,4085,0
|
|
20230912,154100,5225421360,4085,4085,4085,4085,0
|
|
20230912,154000,5225421360,4085,4085,4085,4085,0
|
|
20230912,153900,5225421360,4085,4085,4085,4085,0
|
|
20230912,153800,5225421360,4085,4085,4085,4085,0
|
|
20230912,153700,5225421360,4085,4085,4085,4085,0
|
|
20230912,153600,5225421360,4085,4085,4085,4085,0
|
|
20230912,153500,5225421360,4085,4085,4085,4085,0
|
|
20230912,153400,5225421360,4085,4085,4085,4085,0
|
|
20230912,153300,5225421360,4085,4085,4085,4085,0
|
|
20230912,153200,5225421360,4085,4085,4085,4085,0
|
|
20230912,153100,5225421360,4085,4085,4085,4085,22146
|
|
20230912,153000,5225421360,4085,4085,4085,4085,22146
|
|
20230912,152900,5134954950,4070,4070,4070,4070,0
|
|
20230912,152800,5134954950,4070,4070,4070,4070,0
|
|
20230912,152700,5134954950,4070,4070,4070,4070,0
|
|
20230912,152600,5134954950,4070,4070,4070,4070,0
|
|
20230912,152500,5134954950,4070,4070,4070,4070,0
|
|
20230912,152400,5134954950,4070,4070,4070,4070,0
|
|
20230912,152300,5134954950,4070,4070,4070,4070,0
|
|
20230912,152200,5134954950,4070,4070,4070,4070,0
|
|
20230912,152100,5134954950,4070,4070,4070,4070,0
|
|
20230912,152000,5134954950,4070,4070,4070,4070,0
|
|
20230912,151900,5134954950,4070,4075,4075,4055,26905
|
|
20230912,151800,5025671360,4075,4080,4080,4070,4324
|
|
20230912,151700,5008071815,4075,4080,4080,4075,1001
|
|
20230912,151600,5003992140,4080,4070,4080,4060,3956
|
|
20230912,151500,4987915505,4080,4065,4080,4065,2276
|
|
20230912,151400,4978652080,4070,4065,4070,4065,1779
|
|
20230912,151300,4971415140,4065,4065,4070,4065,3812
|
|
20230912,151200,4955918715,4065,4070,4075,4065,5973
|
|
20230912,151100,4931602280,4070,4070,4070,4070,814
|
|
20230912,151000,4928289300,4070,4080,4080,4070,4132
|
|
20230912,150900,4911465675,4080,4080,4080,4080,565
|
|
20230912,150800,4909160475,4080,4075,4080,4070,7012
|
|
20230912,150700,4880603160,4075,4070,4075,4070,1483
|
|
20230912,150600,4874563835,4070,4065,4070,4060,1086
|
|
20230912,150500,4870150895,4065,4070,4070,4060,5057
|
|
20230912,150400,4849600970,4070,4070,4075,4070,1635
|
|
20230912,150300,4842945495,4075,4070,4075,4065,2987
|
|
20230912,150200,4830788655,4075,4070,4075,4070,1237
|
|
20230912,150100,4825748980,4070,4070,4075,4070,581
|
|
20230912,150000,4823383890,4075,4075,4075,4075,1199
|
|
20230912,145900,4818497965,4075,4075,4075,4070,126
|
|
20230912,145800,4817984640,4075,4075,4075,4070,1116
|
|
20230912,145700,4813437215,4075,4080,4080,4075,202
|
|
20230912,145600,4812613460,4080,4085,4085,4080,1100
|
|
20230912,145500,4808124300,4085,4090,4090,4085,1465
|
|
20230912,145400,4802138105,4090,4090,4095,4090,905
|
|
20230912,145300,4798436190,4090,4085,4090,4080,1271
|
|
20230912,145200,4793244160,4080,4080,4080,4075,273
|
|
20230912,145100,4792130470,4085,4080,4085,4075,811
|
|
20230912,145000,4788821525,4075,4075,4080,4070,5563
|
|
20230912,144900,4766152930,4070,4070,4075,4070,7150
|
|
20230912,144800,4737051350,4075,4075,4075,4075,1759
|
|
20230912,144700,4729883425,4075,4080,4080,4075,931
|
|
20230912,144600,4726084955,4085,4085,4085,4080,186
|
|
20230912,144500,4725325995,4085,4075,4085,4075,1652
|
|
20230912,144400,4718586410,4075,4075,4075,4070,952
|
|
20230912,144300,4714708010,4075,4075,4075,4070,516
|
|
20230912,144200,4712606810,4075,4075,4075,4075,134
|
|
20230912,144100,4712060760,4075,4075,4075,4070,717
|
|
20230912,144000,4709139595,4075,4075,4075,4070,1268
|
|
20230912,143900,4703973345,4075,4080,4080,4075,3289
|
|
20230912,143800,4690569610,4080,4075,4080,4075,2755
|
|
20230912,143700,4679341960,4075,4075,4080,4075,1128
|
|
20230912,143600,4674745350,4075,4070,4075,4070,1410
|
|
20230912,143500,4669000645,4070,4070,4070,4065,264
|
|
20230912,143400,4667926530,4065,4070,4070,4065,122
|
|
20230912,143300,4667430595,4065,4070,4070,4065,3290
|
|
20230912,143200,4654046945,4065,4070,4070,4060,1075
|
|
20230912,143100,4649676400,4065,4070,4070,4065,75
|
|
20230912,143000,4649371200,4070,4070,4070,4065,639
|
|
20230912,142900,4646771105,4070,4065,4070,4065,1458
|
|
20230912,142800,4640842395,4070,4070,4070,4065,1722
|
|
20230912,142700,4633842315,4070,4070,4070,4065,394
|
|
20230912,142600,4632239365,4070,4070,4075,4070,2535
|
|
20230912,142500,4621921905,4070,4075,4075,4070,2795
|
|
20230912,142400,4610546125,4075,4085,4085,4075,479
|
|
20230912,142300,4608593885,4075,4075,4075,4075,1599
|
|
20230912,142200,4602077960,4075,4080,4085,4075,78
|
|
20230912,142100,4601759735,4085,4080,4085,4075,855
|
|
20230912,142000,4598273090,4075,4085,4085,4075,2783
|
|
20230912,141900,4586930315,4085,4090,4090,4080,5210
|
|
20230912,141800,4565673060,4090,4090,4095,4090,103
|
|
20230912,141700,4565251360,4095,4100,4100,4080,782
|
|
20230912,141600,4562056530,4100,4095,4100,4095,795
|
|
20230912,141500,4558800860,4080,4080,4095,4080,557
|
|
20230912,141400,4556527595,4095,4075,4100,4075,5578
|
|
20230912,141300,4533709885,4075,4075,4075,4070,2061
|
|
20230912,141200,4525317925,4075,4065,4080,4065,810
|
|
20230912,141100,4522018175,4065,4070,4075,4065,1412
|
|
20230912,141000,4516276930,4080,4070,4085,4070,4479
|
|
20230912,140900,4498022575,4070,4075,4080,4070,436
|
|
20230912,140800,4496247525,4080,4070,4080,4065,1187
|
|
20230912,140700,4491412465,4070,4060,4070,4060,3737
|
|
20230912,140600,4476228515,4060,4055,4070,4055,4263
|
|
20230912,140500,4458910600,4055,4060,4060,4055,3495
|
|
20230912,140400,4444732890,4060,4060,4065,4055,7658
|
|
20230912,140300,4413656005,4065,4060,4065,4060,1716
|
|
20230912,140200,4406686220,4060,4060,4060,4055,4891
|
|
20230912,140100,4386828765,4060,4060,4060,4055,1562
|
|
20230912,140000,4380487165,4055,4055,4060,4055,4752
|
|
20230912,135900,4361211800,4060,4060,4060,4055,3977
|
|
20230912,135800,4345079890,4060,4075,4075,4055,20265
|
|
20230912,135700,4262699140,4075,4085,4085,4075,4733
|
|
20230912,135600,4243398465,4085,4085,4085,4080,1332
|
|
20230912,135500,4237959365,4085,4085,4085,4075,5107
|
|
20230912,135400,4217119055,4085,4095,4095,4080,6174
|
|
20230912,135300,4191899030,4095,4095,4100,4090,1719
|
|
20230912,135200,4184856065,4090,4100,4100,4090,1249
|
|
20230912,135100,4179742300,4110,4120,4120,4090,1074
|
|
20230912,135000,4175345880,4120,4100,4125,4100,140
|
|
20230912,134900,4174768815,4085,4100,4100,4085,5293
|
|
20230912,134800,4153108980,4100,4115,4115,4100,4243
|
|
20230912,134700,4135701900,4110,4110,4110,4110,1717
|
|
20230912,134600,4128645030,4110,4120,4120,4110,3093
|
|
20230912,134500,4115920130,4120,4115,4120,4115,5982
|
|
20230912,134400,4091277175,4115,4120,4120,4115,494
|
|
20230912,134300,4089244185,4120,4120,4120,4115,158
|
|
20230912,134200,4088593485,4115,4110,4115,4105,1592
|
|
20230912,134100,4082045370,4110,4115,4115,4105,1023
|
|
20230912,134000,4077840185,4115,4115,4115,4110,166
|
|
20230912,133900,4077157345,4115,4120,4120,4115,11
|
|
20230912,133800,4077112050,4100,4120,4125,4100,1555
|
|
20230912,133700,4070716800,4120,4125,4125,4120,210
|
|
20230912,133600,4069851550,4135,4100,4135,4100,45
|
|
20230912,133500,4069667015,4100,4135,4135,4100,171
|
|
20230912,133400,4068965555,4095,4100,4140,4095,5697
|
|
20230912,133300,4045515780,4120,4120,4120,4095,970
|
|
20230912,133200,4041532550,4100,4120,4120,4100,7113
|
|
20230912,133100,4012349680,4120,4120,4120,4120,0
|
|
20230912,133000,4012349680,4120,4110,4120,4110,1141
|
|
20230912,132900,4007657980,4120,4120,4120,4110,781
|
|
20230912,132800,4004447260,4110,4120,4120,4110,1524
|
|
20230912,132700,3998183550,4120,4120,4120,4110,346
|
|
20230912,132600,3996759740,4115,4115,4120,4115,721
|
|
20230912,132500,3993792570,4110,4105,4110,4105,478
|
|
20230912,132400,3991829980,4105,4105,4105,4105,651
|
|
20230912,132300,3989157625,4110,4125,4125,4110,2338
|
|
20230912,132200,3979536710,4120,4110,4125,4100,5916
|
|
20230912,132100,3955268035,4110,4120,4125,4110,648
|
|
20230912,132000,3952604515,4125,4125,4125,4125,0
|
|
20230912,131900,3952604515,4125,4125,4125,4125,57
|
|
20230912,131800,3952369390,4110,4115,4115,4110,240
|
|
20230912,131700,3951382985,4125,4120,4125,4120,2
|
|
20230912,131600,3951374740,4100,4120,4120,4100,5950
|
|
20230912,131500,3926937185,4135,4135,4140,4135,42
|
|
20230912,131400,3926763455,4140,4120,4140,4115,729
|
|
20230912,131300,3923762625,4120,4135,4135,4120,484
|
|
20230912,131200,3921762545,4145,4115,4145,4115,1184
|
|
20230912,131100,3916860580,4120,4120,4120,4115,1000
|
|
20230912,131000,3912742125,4125,4125,4125,4125,400
|
|
20230912,130900,3911092125,4125,4125,4125,4125,192
|
|
20230912,130800,3910300125,4125,4130,4130,4125,948
|
|
20230912,130700,3906386195,4130,4155,4155,4130,2309
|
|
20230912,130600,3896813070,4155,4170,4170,4155,1115
|
|
20230912,130500,3892178820,4170,4170,4170,4160,1896
|
|
20230912,130400,3884280930,4170,4160,4175,4160,3029
|
|
20230912,130300,3871660625,4155,4155,4165,4155,1198
|
|
20230912,130200,3866677910,4155,4145,4155,4145,14318
|
|
20230912,130100,3807254445,4140,4150,4150,4140,936
|
|
20230912,130000,3803375845,4150,4140,4150,4140,2140
|
|
20230912,125900,3794496680,4145,4115,4145,4115,6468
|
|
20230912,125800,3767761540,4115,4115,4115,4115,2
|
|
20230912,125700,3767753310,4115,4110,4115,4100,2878
|
|
20230912,125600,3755940705,4110,4110,4110,4110,360
|
|
20230912,125500,3754461105,4110,4110,4110,4110,464
|
|
20230912,125400,3752554065,4110,4120,4120,4110,1171
|
|
20230912,125300,3747735875,4120,4120,4120,4120,43
|
|
20230912,125200,3747558715,4125,4125,4125,4120,170
|
|
20230912,125100,3746857965,4120,4125,4125,4120,1184
|
|
20230912,125000,3741974465,4125,4125,4130,4125,355
|
|
20230912,124900,3740510085,4125,4125,4130,4125,976
|
|
20230912,124800,3736483580,4130,4120,4130,4120,919
|
|
20230912,124700,3732697290,4120,4120,4120,4115,129
|
|
20230912,124600,3732165960,4120,4120,4120,4115,204
|
|
20230912,124500,3731325925,4100,4115,4115,4100,2202
|
|
20230912,124400,3722278030,4115,4115,4115,4115,226
|
|
20230912,124300,3721348040,4115,4115,4115,4115,3825
|
|
20230912,124200,3705608165,4115,4115,4120,4115,2827
|
|
20230912,124100,3693964880,4120,4115,4120,4115,1980
|
|
20230912,124000,3685817055,4105,4100,4105,4095,1086
|
|
20230912,123900,3681360925,4085,4095,4095,4085,6884
|
|
20230912,123800,3653208650,4100,4095,4100,4095,1759
|
|
20230912,123700,3646004405,4100,4105,4105,4100,2525
|
|
20230912,123600,3635651715,4105,4105,4105,4105,62
|
|
20230912,123500,3635397205,4100,4100,4105,4100,41
|
|
20230912,123400,3635229055,4100,4095,4100,4095,166
|
|
20230912,123300,3634548955,4095,4100,4100,4095,272
|
|
20230912,123200,3633434715,4100,4100,4100,4100,36
|
|
20230912,123100,3633287115,4100,4100,4100,4100,514
|
|
20230912,123000,3631179715,4100,4100,4100,4100,1138
|
|
20230912,122900,3626513915,4100,4100,4100,4100,301
|
|
20230912,122800,3625279815,4100,4100,4100,4095,2123
|
|
20230912,122700,3616582270,4100,4100,4100,4095,1120
|
|
20230912,122600,3611990320,4100,4100,4100,4100,862
|
|
20230912,122500,3608456120,4100,4100,4100,4100,1171
|
|
20230912,122400,3603655020,4100,4105,4105,4095,3336
|
|
20230912,122300,3589978050,4105,4110,4110,4105,1467
|
|
20230912,122200,3583955765,4110,4100,4110,4100,3007
|
|
20230912,122100,3571609115,4100,4105,4120,4100,2235
|
|
20230912,122000,3562435175,4105,4110,4120,4105,1911
|
|
20230912,121900,3554587970,4120,4110,4120,4105,503
|
|
20230912,121800,3552522435,4105,4125,4125,4105,1285
|
|
20230912,121700,3547243510,4125,4100,4125,4100,109
|
|
20230912,121600,3546794930,4100,4105,4105,4100,400
|
|
20230912,121500,3545153400,4105,4125,4125,4105,1509
|
|
20230912,121400,3538958890,4125,4125,4125,4100,921
|
|
20230912,121300,3535173525,4120,4110,4120,4110,491
|
|
20230912,121200,3533154965,4105,4105,4105,4105,212
|
|
20230912,121100,3532284705,4105,4100,4105,4100,69
|
|
20230912,121000,3532001510,4100,4105,4105,4100,554
|
|
20230912,120900,3529728065,4105,4120,4125,4105,1096
|
|
20230912,120800,3525223845,4120,4125,4125,4110,195
|
|
20230912,120700,3524420065,4110,4105,4110,4105,3265
|
|
20230912,120600,3511001275,4110,4100,4115,4100,155
|
|
20230912,120500,3510365220,4100,4115,4115,4100,23133
|
|
20230912,120400,3415394615,4125,4125,4125,4125,11
|
|
20230912,120300,3415349240,4115,4125,4125,4115,313
|
|
20230912,120200,3414060750,4120,4125,4125,4120,412
|
|
20230912,120100,3412363055,4125,4130,4130,4125,170
|
|
20230912,120000,3411661760,4130,4145,4145,4130,335
|
|
20230912,115900,3410276720,4145,4145,4150,4145,171
|
|
20230912,115800,3409567405,4145,4140,4150,4140,198
|
|
20230912,115700,3408746980,4135,4150,4150,4135,694
|
|
20230912,115600,3405872385,4140,4150,4150,4140,2242
|
|
20230912,115500,3396588955,4150,4130,4150,4130,18361
|
|
20230912,115400,3320453640,4130,4115,4130,4115,5347
|
|
20230912,115300,3298420410,4115,4115,4115,4105,2272
|
|
20230912,115200,3289077100,4115,4110,4115,4105,2131
|
|
20230912,115100,3280318920,4110,4110,4110,4110,124
|
|
20230912,115000,3279809280,4100,4100,4100,4100,101
|
|
20230912,114900,3279395180,4100,4100,4100,4100,51
|
|
20230912,114800,3279186080,4100,4100,4100,4100,510
|
|
20230912,114700,3277095080,4100,4100,4110,4100,112
|
|
20230912,114600,3276635860,4100,4100,4105,4090,534
|
|
20230912,114500,3274448980,4100,4105,4110,4095,9127
|
|
20230912,114400,3237033830,4110,4110,4110,4110,179
|
|
20230912,114300,3236298140,4100,4100,4100,4100,428
|
|
20230912,114200,3234543340,4100,4100,4100,4100,81
|
|
20230912,114100,3234211240,4095,4095,4095,4095,865
|
|
20230912,114000,3230669065,4100,4100,4100,4095,296
|
|
20230912,113900,3229456620,4100,4100,4100,4100,323
|
|
20230912,113800,3228132320,4100,4100,4100,4100,153
|
|
20230912,113700,3227505020,4100,4100,4100,4095,1146
|
|
20230912,113600,3222806590,4095,4095,4100,4095,2547
|
|
20230912,113500,3212373105,4095,4095,4095,4095,0
|
|
20230912,113400,3212373105,4095,4100,4100,4095,332
|
|
20230912,113300,3211012870,4100,4105,4105,4100,1347
|
|
20230912,113200,3205490165,4100,4105,4105,4100,854
|
|
20230912,113100,3201986265,4100,4100,4100,4100,100
|
|
20230912,113000,3201576265,4100,4110,4110,4095,5491
|
|
20230912,112900,3179049540,4110,4110,4110,4110,301
|
|
20230912,112800,3177812430,4110,4110,4115,4110,854
|
|
20230912,112700,3174302485,4110,4110,4110,4105,2529
|
|
20230912,112600,3163912610,4110,4110,4110,4110,1175
|
|
20230912,112500,3159083360,4110,4110,4110,4100,903
|
|
20230912,112400,3155379430,4110,4110,4110,4110,610
|
|
20230912,112300,3152872330,4110,4120,4125,4110,6165
|
|
20230912,112200,3127494585,4120,4115,4120,4115,549
|
|
20230912,112100,3125235445,4115,4110,4115,4105,2348
|
|
20230912,112000,3115575010,4115,4100,4115,4100,2557
|
|
20230912,111900,3105066585,4100,4100,4100,4095,2346
|
|
20230912,111800,3095448085,4100,4095,4100,4085,2222
|
|
20230912,111700,3086357690,4095,4110,4110,4095,1688
|
|
20230912,111600,3079435340,4090,4105,4105,4090,20000
|
|
20230912,111500,2997586815,4115,4115,4115,4115,34
|
|
20230912,111400,2997446905,4115,4120,4120,4105,595
|
|
20230912,111300,2994999310,4120,4120,4125,4105,1000
|
|
20230912,111200,2990891150,4110,4100,4125,4100,777
|
|
20230912,111100,2987704230,4100,4125,4125,4100,2682
|
|
20230912,111000,2976674170,4110,4120,4125,4105,1183
|
|
20230912,110900,2971811415,4110,4095,4110,4090,13176
|
|
20230912,110800,2917786205,4090,4095,4095,4090,2163
|
|
20230912,110700,2908931040,4095,4095,4100,4095,2047
|
|
20230912,110600,2900542600,4095,4095,4095,4095,126
|
|
20230912,110500,2900026630,4090,4095,4095,4090,1872
|
|
20230912,110400,2892367245,4095,4100,4100,4095,905
|
|
20230912,110300,2888660945,4100,4100,4100,4100,2560
|
|
20230912,110200,2878164945,4100,4100,4110,4100,1258
|
|
20230912,110100,2873002290,4105,4100,4105,4095,3991
|
|
20230912,110000,2856634185,4070,4090,4095,4070,2849
|
|
20230912,105900,2844998895,4090,4090,4095,4075,6719
|
|
20230912,105800,2817587130,4095,4080,4095,4080,3025
|
|
20230912,105700,2805238245,4095,4090,4095,4075,1840
|
|
20230912,105600,2797722660,4095,4095,4100,4095,168
|
|
20230912,105500,2797034685,4105,4105,4105,4085,608
|
|
20230912,105400,2794550585,4110,4095,4110,4050,29285
|
|
20230912,105300,2675169625,4090,4100,4100,4090,8565
|
|
20230912,105200,2640117515,4095,4105,4105,4095,8313
|
|
20230912,105100,2606033840,4105,4110,4110,4105,1099
|
|
20230912,105000,2601522190,4110,4105,4110,4100,1014
|
|
20230912,104900,2597359365,4105,4105,4110,4100,12145
|
|
20230912,104800,2547523875,4110,4115,4115,4105,7890
|
|
20230912,104700,2515091060,4130,4115,4130,4110,2436
|
|
20230912,104600,2505072675,4115,4120,4125,4110,11664
|
|
20230912,104500,2457095825,4120,4120,4125,4115,5229
|
|
20230912,104400,2435559685,4125,4135,4140,4125,497
|
|
20230912,104300,2433507115,4135,4125,4135,4125,1054
|
|
20230912,104200,2429158890,4125,4130,4135,4125,979
|
|
20230912,104100,2425119005,4130,4135,4135,4130,162
|
|
20230912,104000,2424449740,4135,4130,4135,4125,421
|
|
20230912,103900,2422713015,4130,4125,4135,4125,223
|
|
20230912,103800,2421792165,4125,4125,4130,4120,1344
|
|
20230912,103700,2416248455,4120,4125,4130,4120,1849
|
|
20230912,103600,2408621625,4125,4130,4130,4125,551
|
|
20230912,103500,2406348545,4125,4135,4135,4125,2849
|
|
20230912,103400,2394576145,4140,4145,4150,4135,1363
|
|
20230912,103300,2388929660,4150,4150,4150,4145,465
|
|
20230912,103200,2387000215,4155,4150,4155,4150,2556
|
|
20230912,103100,2376392670,4150,4150,4150,4145,426
|
|
20230912,103000,2374624945,4150,4155,4155,4150,531
|
|
20230912,102900,2372421045,4150,4140,4150,4140,3710
|
|
20230912,102800,2357028245,4135,4135,4135,4130,456
|
|
20230912,102700,2355144275,4130,4130,4130,4130,2053
|
|
20230912,102600,2346665385,4130,4125,4130,4125,2191
|
|
20230912,102500,2337618480,4130,4125,4130,4125,2277
|
|
20230912,102400,2328218995,4130,4125,4130,4125,715
|
|
20230912,102300,2325268520,4125,4130,4130,4120,774
|
|
20230912,102200,2322077150,4120,4120,4130,4120,2356
|
|
20230912,102100,2312360965,4120,4120,4120,4120,1025
|
|
20230912,102000,2308137965,4120,4120,4125,4120,1200
|
|
20230912,101900,2303193895,4140,4140,4140,4120,2574
|
|
20230912,101800,2292577365,4140,4130,4140,4130,645
|
|
20230912,101700,2289913365,4130,4130,4135,4130,587
|
|
20230912,101600,2287489035,4130,4140,4140,4125,3188
|
|
20230912,101500,2274336185,4140,4135,4140,4125,4066
|
|
20230912,101400,2257541500,4135,4135,4145,4135,3974
|
|
20230912,101300,2241108030,4135,4145,4145,4135,4871
|
|
20230912,101200,2220956040,4140,4140,4145,4135,2282
|
|
20230912,101100,2211509165,4140,4155,4155,4140,4072
|
|
20230912,101000,2194615880,4155,4155,4155,4155,106
|
|
20230912,100900,2194175450,4150,4155,4155,4150,3693
|
|
20230912,100800,2178845670,4155,4155,4155,4150,1054
|
|
20230912,100700,2174468075,4155,4170,4170,4155,741
|
|
20230912,100600,2171385000,4170,4165,4170,4165,1435
|
|
20230912,100500,2165402560,4165,4170,4175,4160,3602
|
|
20230912,100400,2150398040,4170,4180,4180,4170,1681
|
|
20230912,100300,2143386095,4180,4175,4180,4175,6757
|
|
20230912,100200,2115142015,4170,4165,4170,4160,3716
|
|
20230912,100100,2099651955,4165,4155,4170,4155,8850
|
|
20230912,100000,2062762460,4155,4150,4170,4140,4772
|
|
20230912,095900,2042920875,4150,4140,4155,4140,7973
|
|
20230912,095800,2009845285,4135,4120,4135,4120,9993
|
|
20230912,095700,1968544285,4120,4120,4120,4110,14377
|
|
20230912,095600,1909347415,4120,4130,4130,4120,2184
|
|
20230912,095500,1900335075,4125,4115,4130,4110,8551
|
|
20230912,095400,1865077915,4110,4120,4125,4110,8390
|
|
20230912,095300,1830531250,4120,4135,4135,4120,11144
|
|
20230912,095200,1784539095,4130,4145,4150,4130,7419
|
|
20230912,095100,1753849155,4140,4155,4160,4140,17557
|
|
20230912,095000,1680979095,4155,4155,4160,4155,3776
|
|
20230912,094900,1665289465,4155,4160,4165,4155,9514
|
|
20230912,094800,1625729890,4170,4155,4170,4155,6404
|
|
20230912,094700,1599102055,4155,4170,4170,4155,8684
|
|
20230912,094600,1562953620,4170,4180,4180,4170,5207
|
|
20230912,094500,1541238290,4185,4190,4190,4165,22440
|
|
20230912,094400,1447525550,4195,4200,4200,4185,1224
|
|
20230912,094300,1442389560,4185,4200,4200,4185,13854
|
|
20230912,094200,1384318840,4200,4205,4205,4200,1268
|
|
20230912,094100,1378991550,4200,4200,4205,4200,4054
|
|
20230912,094000,1361964245,4200,4200,4200,4200,1093
|
|
20230912,093900,1357373645,4195,4205,4205,4190,3568
|
|
20230912,093800,1342419810,4190,4195,4200,4190,3537
|
|
20230912,093700,1327577765,4195,4200,4200,4185,4980
|
|
20230912,093600,1306707585,4195,4195,4200,4190,3026
|
|
20230912,093500,1294017510,4210,4195,4210,4190,7481
|
|
20230912,093400,1262665185,4195,4210,4215,4195,7106
|
|
20230912,093300,1232841170,4210,4210,4210,4205,2316
|
|
20230912,093200,1223100370,4210,4210,4215,4205,125
|
|
20230912,093100,1222574385,4205,4205,4210,4200,2555
|
|
20230912,093000,1211833090,4215,4210,4220,4205,2477
|
|
20230912,092900,1201412415,4210,4210,4220,4205,4184
|
|
20230912,092800,1183814615,4225,4225,4225,4220,1238
|
|
20230912,092700,1178587735,4225,4220,4225,4220,3822
|
|
20230912,092600,1162458045,4220,4205,4220,4205,1829
|
|
20230912,092500,1154756665,4225,4220,4225,4205,2630
|
|
20230912,092400,1143659835,4220,4215,4220,4200,4163
|
|
20230912,092300,1126103720,4215,4195,4215,4190,7814
|
|
20230912,092200,1093293820,4195,4200,4200,4190,5160
|
|
20230912,092100,1071662050,4200,4195,4200,4190,1544
|
|
20230912,092000,1065188145,4195,4195,4200,4185,8523
|
|
20230912,091900,1029453080,4195,4220,4220,4195,17034
|
|
20230912,091800,957832540,4220,4225,4225,4215,4397
|
|
20230912,091700,939272740,4225,4220,4225,4220,1537
|
|
20230912,091600,932786495,4220,4215,4220,4210,5037
|
|
20230912,091500,911571930,4215,4260,4260,4215,10383
|
|
20230912,091400,867689310,4235,4250,4270,4230,8306
|
|
20230912,091300,832408520,4255,4270,4270,4255,8885
|
|
20230912,091200,794554230,4280,4255,4300,4250,19766
|
|
20230912,091100,710052495,4255,4250,4260,4235,3210
|
|
20230912,091000,696395460,4250,4250,4265,4230,7316
|
|
20230912,090900,665272300,4255,4250,4260,4245,4902
|
|
20230912,090800,644430420,4255,4240,4255,4225,9211
|
|
20230912,090700,605285585,4240,4210,4240,4210,10128
|
|
20230912,090600,562491775,4210,4225,4225,4210,1467
|
|
20230912,090500,556311475,4200,4180,4225,4165,42174
|
|
20230912,090400,379668855,4180,4195,4195,4165,16586
|
|
20230912,090300,310339715,4195,4220,4220,4170,24369
|
|
20230912,090200,207974505,4220,4230,4230,4220,9733
|
|
20230912,090100,166855790,4230,4245,4245,4220,15233
|
|
20230912,090000,102466670,4245,4245,4250,4220,24158
|