622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,191800,2048044945,3410,3410,3410,3410,0
|
|
20230906,191700,2048044945,3410,3410,3410,3410,0
|
|
20230906,191600,2048044945,3410,3410,3410,3410,0
|
|
20230906,191500,2048044945,3410,3410,3410,3410,0
|
|
20230906,191400,2048044945,3410,3410,3410,3410,0
|
|
20230906,191300,2048044945,3410,3410,3410,3410,0
|
|
20230906,191200,2048044945,3410,3410,3410,3410,0
|
|
20230906,191100,2048044945,3410,3410,3410,3410,0
|
|
20230906,191000,2048044945,3410,3410,3410,3410,0
|
|
20230906,190900,2048044945,3410,3410,3410,3410,0
|
|
20230906,190800,2048044945,3410,3410,3410,3410,0
|
|
20230906,190700,2048044945,3410,3410,3410,3410,0
|
|
20230906,190600,2048044945,3410,3410,3410,3410,0
|
|
20230906,190500,2048044945,3410,3410,3410,3410,0
|
|
20230906,190400,2048044945,3410,3410,3410,3410,0
|
|
20230906,190300,2048044945,3410,3410,3410,3410,0
|
|
20230906,190200,2048044945,3410,3410,3410,3410,0
|
|
20230906,190100,2048044945,3410,3410,3410,3410,0
|
|
20230906,190000,2048044945,3410,3410,3410,3410,0
|
|
20230906,185900,2048044945,3410,3410,3410,3410,0
|
|
20230906,185800,2048044945,3410,3410,3410,3410,0
|
|
20230906,185700,2048044945,3410,3410,3410,3410,0
|
|
20230906,185600,2048044945,3410,3410,3410,3410,0
|
|
20230906,185500,2048044945,3410,3410,3410,3410,0
|
|
20230906,185400,2048044945,3410,3410,3410,3410,0
|
|
20230906,185300,2048044945,3410,3410,3410,3410,0
|
|
20230906,185200,2048044945,3410,3410,3410,3410,0
|
|
20230906,185100,2048044945,3410,3410,3410,3410,0
|
|
20230906,185000,2048044945,3410,3410,3410,3410,0
|
|
20230906,184900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,184800,2048044945,3410,3410,3410,3410,0
|
|
20230906,184700,2048044945,3410,3410,3410,3410,0
|
|
20230906,184600,2048044945,3410,3410,3410,3410,0
|
|
20230906,184500,2048044945,3410,3410,3410,3410,0
|
|
20230906,184400,2048044945,3410,3410,3410,3410,0
|
|
20230906,184300,2048044945,3410,3410,3410,3410,0
|
|
20230906,184200,2048044945,3410,3410,3410,3410,0
|
|
20230906,184100,2048044945,3410,3410,3410,3410,0
|
|
20230906,184000,2048044945,3410,3410,3410,3410,0
|
|
20230906,183900,2048044945,3410,3410,3410,3410,0
|
|
20230906,183800,2048044945,3410,3410,3410,3410,0
|
|
20230906,183700,2048044945,3410,3410,3410,3410,0
|
|
20230906,183600,2048044945,3410,3410,3410,3410,0
|
|
20230906,183500,2048044945,3410,3410,3410,3410,0
|
|
20230906,183400,2048044945,3410,3410,3410,3410,0
|
|
20230906,183300,2048044945,3410,3410,3410,3410,0
|
|
20230906,183200,2048044945,3410,3410,3410,3410,0
|
|
20230906,183100,2048044945,3410,3410,3410,3410,0
|
|
20230906,183000,2048044945,3410,3410,3410,3410,0
|
|
20230906,182900,2048044945,3410,3410,3410,3410,0
|
|
20230906,182800,2048044945,3410,3410,3410,3410,0
|
|
20230906,182700,2048044945,3410,3410,3410,3410,0
|
|
20230906,182600,2048044945,3410,3410,3410,3410,0
|
|
20230906,182500,2048044945,3410,3410,3410,3410,0
|
|
20230906,182400,2048044945,3410,3410,3410,3410,0
|
|
20230906,182300,2048044945,3410,3410,3410,3410,0
|
|
20230906,182200,2048044945,3410,3410,3410,3410,0
|
|
20230906,182100,2048044945,3410,3410,3410,3410,0
|
|
20230906,182000,2048044945,3410,3410,3410,3410,0
|
|
20230906,181900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,181800,2048044945,3410,3410,3410,3410,0
|
|
20230906,181700,2048044945,3410,3410,3410,3410,0
|
|
20230906,181600,2048044945,3410,3410,3410,3410,0
|
|
20230906,181500,2048044945,3410,3410,3410,3410,0
|
|
20230906,181400,2048044945,3410,3410,3410,3410,0
|
|
20230906,181300,2048044945,3410,3410,3410,3410,0
|
|
20230906,181200,2048044945,3410,3410,3410,3410,0
|
|
20230906,181100,2048044945,3410,3410,3410,3410,0
|
|
20230906,181000,2048044945,3410,3410,3410,3410,0
|
|
20230906,180900,2048044945,3410,3410,3410,3410,0
|
|
20230906,180800,2048044945,3410,3410,3410,3410,0
|
|
20230906,180700,2048044945,3410,3410,3410,3410,0
|
|
20230906,180600,2048044945,3410,3410,3410,3410,0
|
|
20230906,180500,2048044945,3410,3410,3410,3410,0
|
|
20230906,180400,2048044945,3410,3410,3410,3410,0
|
|
20230906,180300,2048044945,3410,3410,3410,3410,0
|
|
20230906,180200,2048044945,3410,3410,3410,3410,0
|
|
20230906,180100,2048044945,3410,3410,3410,3410,0
|
|
20230906,180000,2048044945,3410,3410,3410,3410,0
|
|
20230906,175900,2048044945,3410,3410,3410,3410,0
|
|
20230906,175800,2048044945,3410,3410,3410,3410,0
|
|
20230906,175700,2048044945,3410,3410,3410,3410,0
|
|
20230906,175600,2048044945,3410,3410,3410,3410,0
|
|
20230906,175500,2048044945,3410,3410,3410,3410,0
|
|
20230906,175400,2048044945,3410,3410,3410,3410,0
|
|
20230906,175300,2048044945,3410,3410,3410,3410,0
|
|
20230906,175200,2048044945,3410,3410,3410,3410,0
|
|
20230906,175100,2048044945,3410,3410,3410,3410,0
|
|
20230906,175000,2048044945,3410,3410,3410,3410,0
|
|
20230906,174900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,174800,2048044945,3410,3410,3410,3410,0
|
|
20230906,174700,2048044945,3410,3410,3410,3410,0
|
|
20230906,174600,2048044945,3410,3410,3410,3410,0
|
|
20230906,174500,2048044945,3410,3410,3410,3410,0
|
|
20230906,174400,2048044945,3410,3410,3410,3410,0
|
|
20230906,174300,2048044945,3410,3410,3410,3410,0
|
|
20230906,174200,2048044945,3410,3410,3410,3410,0
|
|
20230906,174100,2048044945,3410,3410,3410,3410,0
|
|
20230906,174000,2048044945,3410,3410,3410,3410,0
|
|
20230906,173900,2048044945,3410,3410,3410,3410,0
|
|
20230906,173800,2048044945,3410,3410,3410,3410,0
|
|
20230906,173700,2048044945,3410,3410,3410,3410,0
|
|
20230906,173600,2048044945,3410,3410,3410,3410,0
|
|
20230906,173500,2048044945,3410,3410,3410,3410,0
|
|
20230906,173400,2048044945,3410,3410,3410,3410,0
|
|
20230906,173300,2048044945,3410,3410,3410,3410,0
|
|
20230906,173200,2048044945,3410,3410,3410,3410,0
|
|
20230906,173100,2048044945,3410,3410,3410,3410,0
|
|
20230906,173000,2048044945,3410,3410,3410,3410,0
|
|
20230906,172900,2048044945,3410,3410,3410,3410,0
|
|
20230906,172800,2048044945,3410,3410,3410,3410,0
|
|
20230906,172700,2048044945,3410,3410,3410,3410,0
|
|
20230906,172600,2048044945,3410,3410,3410,3410,0
|
|
20230906,172500,2048044945,3410,3410,3410,3410,0
|
|
20230906,172400,2048044945,3410,3410,3410,3410,0
|
|
20230906,172300,2048044945,3410,3410,3410,3410,0
|
|
20230906,172200,2048044945,3410,3410,3410,3410,0
|
|
20230906,172100,2048044945,3410,3410,3410,3410,0
|
|
20230906,172000,2048044945,3410,3410,3410,3410,0
|
|
20230906,171900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,171800,2048044945,3410,3410,3410,3410,0
|
|
20230906,171700,2048044945,3410,3410,3410,3410,0
|
|
20230906,171600,2048044945,3410,3410,3410,3410,0
|
|
20230906,171500,2048044945,3410,3410,3410,3410,0
|
|
20230906,171400,2048044945,3410,3410,3410,3410,0
|
|
20230906,171300,2048044945,3410,3410,3410,3410,0
|
|
20230906,171200,2048044945,3410,3410,3410,3410,0
|
|
20230906,171100,2048044945,3410,3410,3410,3410,0
|
|
20230906,171000,2048044945,3410,3410,3410,3410,0
|
|
20230906,170900,2048044945,3410,3410,3410,3410,0
|
|
20230906,170800,2048044945,3410,3410,3410,3410,0
|
|
20230906,170700,2048044945,3410,3410,3410,3410,0
|
|
20230906,170600,2048044945,3410,3410,3410,3410,0
|
|
20230906,170500,2048044945,3410,3410,3410,3410,0
|
|
20230906,170400,2048044945,3410,3410,3410,3410,0
|
|
20230906,170300,2048044945,3410,3410,3410,3410,0
|
|
20230906,170200,2048044945,3410,3410,3410,3410,0
|
|
20230906,170100,2048044945,3410,3410,3410,3410,0
|
|
20230906,170000,2048044945,3410,3410,3410,3410,0
|
|
20230906,165900,2048044945,3410,3410,3410,3410,0
|
|
20230906,165800,2048044945,3410,3410,3410,3410,0
|
|
20230906,165700,2048044945,3410,3410,3410,3410,0
|
|
20230906,165600,2048044945,3410,3410,3410,3410,0
|
|
20230906,165500,2048044945,3410,3410,3410,3410,0
|
|
20230906,165400,2048044945,3410,3410,3410,3410,0
|
|
20230906,165300,2048044945,3410,3410,3410,3410,0
|
|
20230906,165200,2048044945,3410,3410,3410,3410,0
|
|
20230906,165100,2048044945,3410,3410,3410,3410,0
|
|
20230906,165000,2048044945,3410,3410,3410,3410,0
|
|
20230906,164900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,164800,2048044945,3410,3410,3410,3410,0
|
|
20230906,164700,2048044945,3410,3410,3410,3410,0
|
|
20230906,164600,2048044945,3410,3410,3410,3410,0
|
|
20230906,164500,2048044945,3410,3410,3410,3410,0
|
|
20230906,164400,2048044945,3410,3410,3410,3410,0
|
|
20230906,164300,2048044945,3410,3410,3410,3410,0
|
|
20230906,164200,2048044945,3410,3410,3410,3410,0
|
|
20230906,164100,2048044945,3410,3410,3410,3410,0
|
|
20230906,164000,2048044945,3410,3410,3410,3410,0
|
|
20230906,163900,2048044945,3410,3410,3410,3410,0
|
|
20230906,163800,2048044945,3410,3410,3410,3410,0
|
|
20230906,163700,2048044945,3410,3410,3410,3410,0
|
|
20230906,163600,2048044945,3410,3410,3410,3410,0
|
|
20230906,163500,2048044945,3410,3410,3410,3410,0
|
|
20230906,163400,2048044945,3410,3410,3410,3410,0
|
|
20230906,163300,2048044945,3410,3410,3410,3410,0
|
|
20230906,163200,2048044945,3410,3410,3410,3410,0
|
|
20230906,163100,2048044945,3410,3410,3410,3410,0
|
|
20230906,163000,2048044945,3410,3410,3410,3410,0
|
|
20230906,162900,2048044945,3410,3410,3410,3410,0
|
|
20230906,162800,2048044945,3410,3410,3410,3410,0
|
|
20230906,162700,2048044945,3410,3410,3410,3410,0
|
|
20230906,162600,2048044945,3410,3410,3410,3410,0
|
|
20230906,162500,2048044945,3410,3410,3410,3410,0
|
|
20230906,162400,2048044945,3410,3410,3410,3410,0
|
|
20230906,162300,2048044945,3410,3410,3410,3410,0
|
|
20230906,162200,2048044945,3410,3410,3410,3410,0
|
|
20230906,162100,2048044945,3410,3410,3410,3410,0
|
|
20230906,162000,2048044945,3410,3410,3410,3410,0
|
|
20230906,161900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,161800,2048044945,3410,3410,3410,3410,0
|
|
20230906,161700,2048044945,3410,3410,3410,3410,0
|
|
20230906,161600,2048044945,3410,3410,3410,3410,0
|
|
20230906,161500,2048044945,3410,3410,3410,3410,0
|
|
20230906,161400,2048044945,3410,3410,3410,3410,0
|
|
20230906,161300,2048044945,3410,3410,3410,3410,0
|
|
20230906,161200,2048044945,3410,3410,3410,3410,0
|
|
20230906,161100,2048044945,3410,3410,3410,3410,0
|
|
20230906,161000,2048044945,3410,3410,3410,3410,0
|
|
20230906,160900,2048044945,3410,3410,3410,3410,0
|
|
20230906,160800,2048044945,3410,3410,3410,3410,0
|
|
20230906,160700,2048044945,3410,3410,3410,3410,0
|
|
20230906,160600,2048044945,3410,3410,3410,3410,0
|
|
20230906,160500,2048044945,3410,3410,3410,3410,0
|
|
20230906,160400,2048044945,3410,3410,3410,3410,0
|
|
20230906,160300,2048044945,3410,3410,3410,3410,0
|
|
20230906,160200,2048044945,3410,3410,3410,3410,0
|
|
20230906,160100,2048044945,3410,3410,3410,3410,0
|
|
20230906,160000,2048044945,3410,3410,3410,3410,0
|
|
20230906,155900,2048044945,3410,3410,3410,3410,0
|
|
20230906,155800,2048044945,3410,3410,3410,3410,0
|
|
20230906,155700,2048044945,3410,3410,3410,3410,0
|
|
20230906,155600,2048044945,3410,3410,3410,3410,0
|
|
20230906,155500,2048044945,3410,3410,3410,3410,0
|
|
20230906,155400,2048044945,3410,3410,3410,3410,0
|
|
20230906,155300,2048044945,3410,3410,3410,3410,0
|
|
20230906,155200,2048044945,3410,3410,3410,3410,0
|
|
20230906,155100,2048044945,3410,3410,3410,3410,0
|
|
20230906,155000,2048044945,3410,3410,3410,3410,0
|
|
20230906,154900,2048044945,3410,3410,3410,3410,12443
|
|
20230906,154800,2048044945,3410,3410,3410,3410,0
|
|
20230906,154700,2048044945,3410,3410,3410,3410,0
|
|
20230906,154600,2048044945,3410,3410,3410,3410,0
|
|
20230906,154500,2048044945,3410,3410,3410,3410,0
|
|
20230906,154400,2048044945,3410,3410,3410,3410,0
|
|
20230906,154300,2048044945,3410,3410,3410,3410,0
|
|
20230906,154200,2048044945,3410,3410,3410,3410,0
|
|
20230906,154100,2048044945,3410,3410,3410,3410,0
|
|
20230906,154000,2048044945,3410,3410,3410,3410,0
|
|
20230906,153900,2048044945,3410,3410,3410,3410,0
|
|
20230906,153800,2048044945,3410,3410,3410,3410,0
|
|
20230906,153700,2048044945,3410,3410,3410,3410,0
|
|
20230906,153600,2048044945,3410,3410,3410,3410,0
|
|
20230906,153500,2048044945,3410,3410,3410,3410,0
|
|
20230906,153400,2048044945,3410,3410,3410,3410,0
|
|
20230906,153300,2048044945,3410,3410,3410,3410,0
|
|
20230906,153200,2048044945,3410,3410,3410,3410,0
|
|
20230906,153100,2048044945,3410,3410,3410,3410,0
|
|
20230906,153000,2048044945,3410,3410,3410,3410,12443
|
|
20230906,152900,2005614315,3415,3415,3415,3415,0
|
|
20230906,152800,2005614315,3415,3415,3415,3415,0
|
|
20230906,152700,2005614315,3415,3415,3415,3415,0
|
|
20230906,152600,2005614315,3415,3415,3415,3415,0
|
|
20230906,152500,2005614315,3415,3415,3415,3415,0
|
|
20230906,152400,2005614315,3415,3415,3415,3415,0
|
|
20230906,152300,2005614315,3415,3415,3415,3415,0
|
|
20230906,152200,2005614315,3415,3415,3415,3415,0
|
|
20230906,152100,2005614315,3415,3415,3415,3415,0
|
|
20230906,152000,2005614315,3415,3415,3415,3415,0
|
|
20230906,151900,2005614315,3415,3420,3420,3410,10026
|
|
20230906,151800,1971373825,3420,3415,3420,3415,3081
|
|
20230906,151700,1960852145,3415,3410,3415,3410,1360
|
|
20230906,151600,1956214540,3410,3410,3415,3405,3049
|
|
20230906,151500,1945817445,3410,3405,3410,3405,1314
|
|
20230906,151400,1941342730,3410,3405,3410,3405,3790
|
|
20230906,151300,1928430005,3410,3400,3410,3400,9093
|
|
20230906,151200,1897488340,3400,3400,3400,3395,58
|
|
20230906,151100,1897291390,3395,3390,3400,3390,2608
|
|
20230906,151000,1888439115,3395,3390,3395,3390,31
|
|
20230906,150900,1888334020,3395,3390,3395,3390,545
|
|
20230906,150800,1886485915,3385,3380,3390,3380,231
|
|
20230906,150700,1885704180,3385,3380,3385,3380,2156
|
|
20230906,150600,1878411985,3375,3380,3380,3375,1588
|
|
20230906,150500,1873044635,3380,3380,3380,3375,412
|
|
20230906,150400,1871652575,3380,3380,3380,3380,996
|
|
20230906,150300,1868286095,3380,3375,3380,3375,1457
|
|
20230906,150200,1863364535,3380,3375,3380,3375,1269
|
|
20230906,150100,1859081645,3375,3375,3380,3375,274
|
|
20230906,150000,1858156880,3380,3375,3380,3375,433
|
|
20230906,145900,1856695335,3380,3380,3380,3375,1865
|
|
20230906,145800,1850400935,3375,3375,3380,3375,2070
|
|
20230906,145700,1843414680,3375,3375,3375,3375,0
|
|
20230906,145600,1843414680,3375,3375,3375,3375,1494
|
|
20230906,145500,1838372430,3375,3375,3375,3375,6646
|
|
20230906,145400,1815942180,3380,3380,3380,3380,130
|
|
20230906,145300,1815502780,3380,3380,3380,3380,1300
|
|
20230906,145200,1811108780,3375,3375,3385,3375,1102
|
|
20230906,145100,1807379530,3375,3380,3385,3375,2892
|
|
20230906,145000,1797613060,3385,3375,3385,3375,8376
|
|
20230906,144900,1769299745,3375,3380,3380,3375,9375
|
|
20230906,144800,1737616590,3385,3385,3385,3385,0
|
|
20230906,144700,1737616590,3385,3385,3385,3385,1
|
|
20230906,144600,1737613205,3380,3380,3380,3380,915
|
|
20230906,144500,1734520505,3380,3385,3385,3380,3383
|
|
20230906,144400,1723070130,3385,3385,3385,3385,2052
|
|
20230906,144300,1716124110,3390,3390,3390,3390,4879
|
|
20230906,144200,1699584300,3395,3395,3395,3395,408
|
|
20230906,144100,1698199140,3390,3390,3390,3390,3554
|
|
20230906,144000,1686151080,3395,3400,3400,3390,851
|
|
20230906,143900,1683262885,3390,3390,3390,3390,4
|
|
20230906,143800,1683249325,3390,3395,3395,3390,8
|
|
20230906,143700,1683222190,3395,3395,3395,3395,1688
|
|
20230906,143600,1677491430,3390,3390,3395,3390,60
|
|
20230906,143500,1677287985,3395,3395,3395,3395,27
|
|
20230906,143400,1677196320,3395,3395,3395,3395,10
|
|
20230906,143300,1677162370,3395,3395,3395,3395,3
|
|
20230906,143200,1677152185,3395,3395,3395,3395,1081
|
|
20230906,143100,1673482190,3400,3400,3400,3400,10
|
|
20230906,143000,1673448190,3400,3395,3400,3395,151
|
|
20230906,142900,1672935020,3395,3395,3395,3395,32
|
|
20230906,142800,1672826380,3395,3395,3395,3395,0
|
|
20230906,142700,1672826380,3395,3400,3400,3395,6
|
|
20230906,142600,1672806005,3395,3395,3395,3395,18
|
|
20230906,142500,1672744895,3400,3400,3400,3395,116
|
|
20230906,142400,1672351055,3400,3395,3400,3395,2898
|
|
20230906,142300,1662507235,3400,3395,3400,3395,110
|
|
20230906,142200,1662133735,3395,3395,3395,3395,795
|
|
20230906,142100,1659434710,3400,3395,3400,3395,202
|
|
20230906,142000,1658748410,3395,3395,3395,3395,0
|
|
20230906,141900,1658748410,3395,3395,3395,3395,1102
|
|
20230906,141800,1655007120,3395,3395,3395,3395,0
|
|
20230906,141700,1655007120,3395,3395,3395,3395,574
|
|
20230906,141600,1653058390,3395,3395,3395,3395,1251
|
|
20230906,141500,1648811245,3395,3395,3395,3395,139
|
|
20230906,141400,1648339340,3395,3400,3400,3395,506
|
|
20230906,141300,1646621440,3400,3400,3400,3400,18
|
|
20230906,141200,1646560240,3400,3395,3400,3395,989
|
|
20230906,141100,1643198140,3395,3395,3395,3395,501
|
|
20230906,141000,1641497245,3395,3395,3395,3395,9
|
|
20230906,140900,1641466690,3395,3395,3395,3395,6
|
|
20230906,140800,1641446320,3400,3400,3400,3400,0
|
|
20230906,140700,1641446320,3400,3400,3400,3400,14
|
|
20230906,140600,1641398720,3395,3395,3395,3395,30
|
|
20230906,140500,1641296870,3395,3395,3395,3395,3746
|
|
20230906,140400,1628579200,3395,3395,3395,3395,0
|
|
20230906,140300,1628579200,3395,3390,3395,3390,510
|
|
20230906,140200,1626847800,3395,3395,3395,3395,2
|
|
20230906,140100,1626841010,3395,3395,3395,3395,50
|
|
20230906,140000,1626671260,3390,3390,3395,3390,1072
|
|
20230906,135900,1623033060,3390,3390,3390,3390,0
|
|
20230906,135800,1623033060,3390,3390,3390,3390,0
|
|
20230906,135700,1623033060,3390,3395,3395,3390,13
|
|
20230906,135600,1622988935,3395,3395,3395,3395,8751
|
|
20230906,135500,1593279290,3400,3400,3400,3400,0
|
|
20230906,135400,1593279290,3400,3400,3400,3400,149
|
|
20230906,135300,1592772690,3400,3400,3400,3400,27
|
|
20230906,135200,1592680890,3400,3400,3400,3400,5
|
|
20230906,135100,1592663890,3395,3400,3400,3395,43
|
|
20230906,135000,1592517855,3400,3400,3400,3400,12
|
|
20230906,134900,1592477055,3400,3400,3400,3400,7
|
|
20230906,134800,1592453255,3400,3395,3400,3395,545
|
|
20230906,134700,1590602955,3395,3395,3395,3395,0
|
|
20230906,134600,1590602955,3395,3395,3395,3395,80
|
|
20230906,134500,1590331355,3400,3400,3400,3400,2001
|
|
20230906,134400,1583527955,3395,3395,3395,3395,50
|
|
20230906,134300,1583358205,3400,3395,3400,3395,149
|
|
20230906,134200,1582852060,3395,3395,3395,3395,1
|
|
20230906,134100,1582848665,3395,3395,3395,3395,0
|
|
20230906,134000,1582848665,3395,3395,3395,3395,0
|
|
20230906,133900,1582848665,3395,3400,3400,3395,1626
|
|
20230906,133800,1577320515,3400,3400,3400,3400,0
|
|
20230906,133700,1577320515,3400,3400,3400,3400,3
|
|
20230906,133600,1577310315,3400,3400,3400,3400,20
|
|
20230906,133500,1577242315,3395,3395,3395,3395,10
|
|
20230906,133400,1577208365,3395,3395,3395,3395,70
|
|
20230906,133300,1576970715,3395,3395,3395,3395,0
|
|
20230906,133200,1576970715,3395,3395,3395,3395,24
|
|
20230906,133100,1576889235,3390,3390,3390,3390,0
|
|
20230906,133000,1576889235,3390,3395,3400,3390,91
|
|
20230906,132900,1576580285,3395,3395,3395,3395,3744
|
|
20230906,132800,1563869405,3395,3395,3395,3395,22
|
|
20230906,132700,1563794715,3395,3395,3395,3395,4
|
|
20230906,132600,1563781135,3395,3400,3400,3395,610
|
|
20230906,132500,1561710140,3400,3400,3400,3400,500
|
|
20230906,132400,1560010140,3400,3400,3400,3400,500
|
|
20230906,132300,1558310140,3400,3400,3400,3400,21
|
|
20230906,132200,1558238740,3400,3400,3400,3395,1576
|
|
20230906,132100,1552881100,3400,3400,3400,3395,210
|
|
20230906,132000,1552168100,3400,3400,3400,3400,2
|
|
20230906,131900,1552161300,3400,3400,3400,3400,0
|
|
20230906,131800,1552161300,3400,3400,3400,3400,604
|
|
20230906,131700,1550107700,3400,3400,3400,3400,209
|
|
20230906,131600,1549397100,3400,3400,3400,3400,209
|
|
20230906,131500,1548686500,3400,3400,3400,3400,20
|
|
20230906,131400,1548618500,3395,3395,3395,3395,0
|
|
20230906,131300,1548618500,3395,3395,3395,3395,10
|
|
20230906,131200,1548584550,3400,3395,3400,3395,7
|
|
20230906,131100,1548560780,3395,3395,3395,3395,0
|
|
20230906,131000,1548560780,3395,3395,3395,3395,0
|
|
20230906,130900,1548560780,3395,3395,3395,3395,20
|
|
20230906,130800,1548492880,3395,3395,3395,3395,0
|
|
20230906,130700,1548492880,3395,3395,3400,3395,893
|
|
20230906,130600,1545460780,3395,3395,3395,3395,543
|
|
20230906,130500,1543617295,3390,3395,3395,3390,358
|
|
20230906,130400,1542403175,3395,3390,3395,3390,295
|
|
20230906,130300,1541402900,3390,3390,3390,3390,52
|
|
20230906,130200,1541226620,3390,3395,3395,3390,1485
|
|
20230906,130100,1536185050,3395,3395,3395,3395,250
|
|
20230906,130000,1535336300,3395,3395,3395,3395,105
|
|
20230906,125900,1534979825,3395,3395,3395,3395,143
|
|
20230906,125800,1534494340,3395,3395,3395,3395,364
|
|
20230906,125700,1533258560,3400,3400,3400,3400,1
|
|
20230906,125600,1533255160,3395,3395,3395,3395,850
|
|
20230906,125500,1530369410,3395,3395,3395,3395,139
|
|
20230906,125400,1529897505,3395,3395,3395,3395,799
|
|
20230906,125300,1527184900,3400,3395,3400,3395,251
|
|
20230906,125200,1526331505,3400,3400,3400,3400,152
|
|
20230906,125100,1525814705,3400,3400,3400,3400,601
|
|
20230906,125000,1523771305,3395,3390,3395,3390,1267
|
|
20230906,124900,1519470520,3390,3390,3390,3390,301
|
|
20230906,124800,1518450130,3395,3390,3395,3390,144
|
|
20230906,124700,1517961950,3390,3390,3390,3390,350
|
|
20230906,124600,1516775450,3395,3395,3395,3395,715
|
|
20230906,124500,1514348025,3395,3395,3395,3395,100
|
|
20230906,124400,1514008525,3395,3395,3395,3395,233
|
|
20230906,124300,1513217490,3395,3395,3395,3395,3326
|
|
20230906,124200,1501925720,3400,3400,3400,3400,0
|
|
20230906,124100,1501925720,3400,3400,3400,3400,300
|
|
20230906,124000,1500905720,3400,3400,3400,3400,450
|
|
20230906,123900,1499375720,3400,3405,3405,3400,331
|
|
20230906,123800,1498250315,3400,3400,3400,3400,2042
|
|
20230906,123700,1491307515,3400,3405,3405,3400,34
|
|
20230906,123600,1491191910,3395,3400,3405,3395,1151
|
|
20230906,123500,1487278750,3400,3405,3405,3395,913
|
|
20230906,123400,1484175000,3400,3400,3400,3400,431
|
|
20230906,123300,1482709600,3405,3400,3405,3395,4660
|
|
20230906,123200,1466858840,3400,3400,3400,3400,446
|
|
20230906,123100,1465342440,3400,3400,3400,3400,1000
|
|
20230906,123000,1461942440,3400,3400,3400,3400,106
|
|
20230906,122900,1461582040,3400,3400,3400,3400,0
|
|
20230906,122800,1461582040,3400,3405,3405,3400,101
|
|
20230906,122700,1461238635,3410,3410,3410,3410,1406
|
|
20230906,122600,1456444175,3405,3400,3410,3400,1597
|
|
20230906,122500,1451007350,3390,3390,3400,3390,2382
|
|
20230906,122400,1442922370,3400,3400,3400,3400,1
|
|
20230906,122300,1442918970,3400,3395,3400,3390,23
|
|
20230906,122200,1442840910,3390,3400,3400,3390,15000
|
|
20230906,122100,1391954270,3400,3400,3400,3400,913
|
|
20230906,122000,1388850070,3400,3400,3400,3400,80
|
|
20230906,121900,1388578070,3405,3405,3405,3405,7
|
|
20230906,121800,1388554235,3405,3405,3405,3405,140
|
|
20230906,121700,1388077535,3405,3405,3405,3405,70
|
|
20230906,121600,1387839185,3405,3405,3405,3405,200
|
|
20230906,121500,1387158185,3410,3410,3410,3410,1
|
|
20230906,121400,1387154775,3410,3410,3410,3410,100
|
|
20230906,121300,1386813775,3410,3410,3410,3410,2
|
|
20230906,121200,1386806955,3410,3400,3410,3395,2007
|
|
20230906,121100,1379990145,3400,3405,3405,3400,1238
|
|
20230906,121000,1375779445,3405,3405,3405,3405,0
|
|
20230906,120900,1375779445,3405,3405,3405,3405,50
|
|
20230906,120800,1375609195,3405,3405,3405,3405,1
|
|
20230906,120700,1375605790,3405,3405,3405,3405,1132
|
|
20230906,120600,1371751330,3405,3405,3405,3405,331
|
|
20230906,120500,1370624275,3405,3405,3405,3405,16
|
|
20230906,120400,1370569795,3410,3410,3410,3410,1
|
|
20230906,120300,1370566385,3400,3400,3400,3400,170
|
|
20230906,120200,1369988385,3400,3400,3400,3400,0
|
|
20230906,120100,1369988385,3400,3400,3400,3400,40
|
|
20230906,120000,1369852385,3410,3400,3410,3400,478
|
|
20230906,115900,1368227175,3400,3405,3405,3400,1000
|
|
20230906,115800,1364824825,3410,3410,3410,3410,0
|
|
20230906,115700,1364824825,3410,3405,3410,3405,200
|
|
20230906,115600,1364143575,3410,3410,3410,3405,1890
|
|
20230906,115500,1357699675,3410,3410,3410,3410,0
|
|
20230906,115400,1357699675,3410,3410,3410,3410,138
|
|
20230906,115300,1357229095,3410,3405,3410,3405,149
|
|
20230906,115200,1356721595,3405,3405,3405,3405,302
|
|
20230906,115100,1355693285,3405,3405,3405,3405,598
|
|
20230906,115000,1353657095,3405,3405,3405,3405,0
|
|
20230906,114900,1353657095,3405,3405,3410,3405,22
|
|
20230906,114800,1353582130,3410,3405,3410,3405,11
|
|
20230906,114700,1353544670,3410,3410,3410,3410,21
|
|
20230906,114600,1353473060,3410,3410,3410,3410,106
|
|
20230906,114500,1353111600,3415,3410,3415,3405,405
|
|
20230906,114400,1351731500,3405,3410,3410,3405,223
|
|
20230906,114300,1350971095,3410,3400,3410,3400,8739
|
|
20230906,114200,1321197525,3400,3405,3405,3400,6012
|
|
20230906,114100,1300749355,3405,3405,3405,3405,110
|
|
20230906,114000,1300374805,3405,3405,3405,3405,1533
|
|
20230906,113900,1295154940,3405,3405,3405,3400,487
|
|
20230906,113800,1293497990,3405,3405,3405,3405,5
|
|
20230906,113700,1293480965,3410,3405,3410,3405,464
|
|
20230906,113600,1291900045,3400,3420,3420,3400,20031
|
|
20230906,113500,1223738540,3420,3420,3420,3420,1
|
|
20230906,113400,1223735120,3415,3415,3415,3415,100
|
|
20230906,113300,1223393620,3420,3420,3420,3420,302
|
|
20230906,113200,1222360780,3410,3420,3420,3410,5528
|
|
20230906,113100,1203489385,3420,3420,3420,3420,0
|
|
20230906,113000,1203489385,3420,3420,3425,3420,1021
|
|
20230906,112900,1199997560,3420,3420,3420,3420,486
|
|
20230906,112800,1198335440,3420,3420,3420,3420,610
|
|
20230906,112700,1196249240,3425,3425,3425,3425,706
|
|
20230906,112600,1193831190,3425,3420,3425,3420,12
|
|
20230906,112500,1193790145,3410,3415,3420,3410,1500
|
|
20230906,112400,1188672585,3420,3420,3420,3420,343
|
|
20230906,112300,1187499525,3420,3420,3420,3420,1393
|
|
20230906,112200,1182735465,3420,3420,3420,3420,1620
|
|
20230906,112100,1177195065,3420,3425,3425,3420,3
|
|
20230906,112000,1177184800,3410,3420,3420,3410,6131
|
|
20230906,111900,1156262705,3420,3425,3425,3420,1606
|
|
20230906,111800,1150767715,3425,3420,3425,3420,232
|
|
20230906,111700,1149973205,3420,3435,3435,3420,5562
|
|
20230906,111600,1130896450,3435,3435,3435,3435,231
|
|
20230906,111500,1130102965,3430,3435,3435,3430,2013
|
|
20230906,111400,1123191110,3435,3435,3440,3435,1713
|
|
20230906,111300,1117305465,3435,3435,3440,3430,1817
|
|
20230906,111200,1111063940,3435,3435,3435,3435,488
|
|
20230906,111100,1109387660,3435,3435,3440,3430,3034
|
|
20230906,111000,1098958490,3435,3435,3440,3435,3075
|
|
20230906,110900,1088392760,3435,3435,3440,3435,4613
|
|
20230906,110800,1072539780,3435,3430,3440,3430,7559
|
|
20230906,110700,1046582645,3425,3425,3430,3420,10252
|
|
20230906,110600,1011446050,3420,3415,3420,3415,8391
|
|
20230906,110500,982753910,3420,3415,3420,3415,540
|
|
20230906,110400,980909780,3415,3420,3420,3415,784
|
|
20230906,110300,978232410,3415,3420,3420,3415,1301
|
|
20230906,110200,973787990,3415,3410,3420,3405,2666
|
|
20230906,110100,964685630,3410,3405,3410,3400,3839
|
|
20230906,110000,951612335,3400,3405,3405,3400,2
|
|
20230906,105900,951605530,3405,3405,3405,3405,1
|
|
20230906,105800,951602125,3405,3400,3405,3400,466
|
|
20230906,105700,950017705,3400,3400,3405,3400,2192
|
|
20230906,105600,942564885,3400,3405,3405,3400,151
|
|
20230906,105500,942050735,3405,3400,3410,3400,3
|
|
20230906,105400,942040520,3400,3400,3410,3400,611
|
|
20230906,105300,939963110,3410,3400,3410,3390,2013
|
|
20230906,105200,933132570,3390,3410,3410,3390,9279
|
|
20230906,105100,901611330,3410,3410,3410,3410,494
|
|
20230906,105000,899926790,3410,3415,3415,3410,36
|
|
20230906,104900,899804020,3415,3415,3415,3410,184
|
|
20230906,104800,899176570,3415,3410,3415,3410,6
|
|
20230906,104700,899156105,3410,3410,3415,3410,589
|
|
20230906,104600,897147605,3410,3410,3410,3410,539
|
|
20230906,104500,895309615,3410,3415,3415,3410,71
|
|
20230906,104400,895067460,3415,3410,3415,3410,53
|
|
20230906,104300,894886515,3415,3415,3415,3415,1503
|
|
20230906,104200,889753770,3415,3420,3420,3415,83
|
|
20230906,104100,889469970,3420,3410,3420,3410,10135
|
|
20230906,104000,854847375,3410,3405,3410,3405,133
|
|
20230906,103900,854394505,3410,3405,3410,3405,913
|
|
20230906,103800,851285435,3410,3410,3410,3410,0
|
|
20230906,103700,851285435,3410,3410,3410,3410,1113
|
|
20230906,103600,847490105,3410,3410,3410,3410,658
|
|
20230906,103500,845246325,3415,3415,3420,3415,1583
|
|
20230906,103400,839840375,3415,3415,3415,3410,958
|
|
20230906,103300,836569975,3415,3410,3415,3410,2728
|
|
20230906,103200,827255865,3415,3420,3420,3410,2380
|
|
20230906,103100,819118665,3420,3415,3420,3415,6401
|
|
20230906,103000,797254310,3415,3410,3415,3410,1594
|
|
20230906,102900,791815885,3415,3410,3415,3405,2689
|
|
20230906,102800,782645880,3410,3410,3410,3410,2245
|
|
20230906,102700,774990430,3410,3410,3410,3410,40
|
|
20230906,102600,774854030,3410,3410,3410,3410,1
|
|
20230906,102500,774850620,3405,3410,3410,3405,158
|
|
20230906,102400,774311845,3410,3405,3410,3400,209
|
|
20230906,102300,773600805,3405,3405,3405,3405,1021
|
|
20230906,102200,770124300,3405,3405,3405,3405,601
|
|
20230906,102100,768077895,3410,3410,3410,3410,10
|
|
20230906,102000,768043795,3410,3405,3410,3400,6794
|
|
20230906,101900,744925600,3405,3410,3410,3405,358
|
|
20230906,101800,743705090,3405,3405,3405,3405,300
|
|
20230906,101700,742683590,3405,3410,3415,3405,1285
|
|
20230906,101600,738302685,3410,3410,3410,3410,1022
|
|
20230906,101500,734817665,3410,3410,3410,3410,1048
|
|
20230906,101400,731243985,3415,3410,3415,3405,1536
|
|
20230906,101300,726006100,3410,3405,3410,3405,51
|
|
20230906,101200,725832440,3405,3405,3405,3405,251
|
|
20230906,101100,724977785,3405,3410,3410,3405,737
|
|
20230906,101000,722467800,3410,3410,3410,3405,4
|
|
20230906,100900,722454165,3410,3410,3410,3410,710
|
|
20230906,100800,720033065,3410,3410,3410,3410,45
|
|
20230906,100700,719879615,3410,3400,3410,3400,3348
|
|
20230906,100600,708468325,3405,3400,3405,3400,142
|
|
20230906,100500,707985255,3400,3400,3400,3400,1852
|
|
20230906,100400,701688455,3400,3400,3400,3400,521
|
|
20230906,100300,699917055,3400,3400,3405,3400,1426
|
|
20230906,100200,695068365,3400,3400,3400,3400,752
|
|
20230906,100100,692511565,3400,3400,3400,3400,403
|
|
20230906,100000,691141365,3400,3405,3405,3400,500
|
|
20230906,095900,689440530,3405,3405,3410,3405,277
|
|
20230906,095800,688497320,3410,3410,3410,3400,513
|
|
20230906,095700,686751550,3405,3405,3405,3405,836
|
|
20230906,095600,683904970,3405,3405,3405,3405,62
|
|
20230906,095500,683693860,3405,3400,3405,3400,128
|
|
20230906,095400,683258655,3400,3400,3400,3400,2385
|
|
20230906,095300,675149655,3400,3400,3400,3390,6657
|
|
20230906,095200,652572665,3395,3400,3400,3395,5235
|
|
20230906,095100,634799715,3400,3400,3405,3395,885
|
|
20230906,095000,631791070,3395,3405,3405,3395,3711
|
|
20230906,094900,619171210,3405,3405,3410,3405,4702
|
|
20230906,094800,603146200,3405,3400,3405,3400,1038
|
|
20230906,094700,599614960,3405,3405,3405,3405,1991
|
|
20230906,094600,592835605,3405,3405,3410,3405,402
|
|
20230906,094500,591466785,3410,3405,3410,3405,1125
|
|
20230906,094400,587634410,3405,3405,3410,3405,240
|
|
20230906,094300,586816045,3410,3410,3410,3410,3
|
|
20230906,094200,586805815,3410,3415,3415,3405,564
|
|
20230906,094100,584883365,3405,3410,3415,3405,2174
|
|
20230906,094000,577473520,3410,3420,3420,3410,1988
|
|
20230906,093900,570689490,3415,3420,3425,3415,17424
|
|
20230906,093800,511082495,3420,3410,3420,3410,8561
|
|
20230906,093700,481849545,3410,3410,3415,3405,9226
|
|
20230906,093600,450400265,3410,3405,3410,3405,285
|
|
20230906,093500,449429190,3410,3405,3410,3405,264
|
|
20230906,093400,448530080,3400,3405,3410,3400,1823
|
|
20230906,093300,442328375,3405,3410,3415,3405,1250
|
|
20230906,093200,438069555,3410,3410,3410,3405,927
|
|
20230906,093100,434908745,3405,3415,3415,3405,4429
|
|
20230906,093000,419814010,3415,3410,3420,3410,6509
|
|
20230906,092900,397601430,3415,3410,3415,3410,1142
|
|
20230906,092800,393703520,3410,3410,3415,3410,5582
|
|
20230906,092700,374666395,3410,3405,3410,3405,8303
|
|
20230906,092600,346372915,3400,3405,3405,3400,1413
|
|
20230906,092500,341567985,3400,3395,3400,3395,3993
|
|
20230906,092400,327993070,3400,3395,3400,3395,970
|
|
20230906,092300,324699795,3395,3400,3405,3395,13614
|
|
20230906,092200,278369535,3400,3390,3400,3385,9952
|
|
20230906,092100,244617815,3390,3390,3390,3385,489
|
|
20230906,092000,242960110,3390,3390,3390,3385,2176
|
|
20230906,091900,235584060,3395,3390,3395,3390,1711
|
|
20230906,091800,229783735,3385,3385,3390,3380,2018
|
|
20230906,091700,222955810,3380,3380,3380,3380,410
|
|
20230906,091600,221570010,3385,3385,3385,3385,5
|
|
20230906,091500,221553085,3380,3390,3390,3380,567
|
|
20230906,091400,219635335,3390,3385,3390,3380,3188
|
|
20230906,091300,208849455,3390,3390,3390,3385,3198
|
|
20230906,091200,198008290,3390,3390,3390,3385,1322
|
|
20230906,091100,193529410,3385,3385,3390,3385,12902
|
|
20230906,091000,149818405,3385,3385,3385,3380,3666
|
|
20230906,090900,137409545,3385,3380,3385,3375,5286
|
|
20230906,090800,119545360,3380,3375,3380,3370,2815
|
|
20230906,090700,110043275,3375,3375,3375,3370,3246
|
|
20230906,090600,99104065,3375,3365,3375,3360,4650
|
|
20230906,090500,83446975,3360,3360,3365,3360,978
|
|
20230906,090400,80160855,3360,3355,3360,3355,459
|
|
20230906,090300,78620905,3355,3355,3360,3355,339
|
|
20230906,090200,77483305,3350,3365,3365,3350,2387
|
|
20230906,090100,69486375,3365,3360,3365,3350,3938
|
|
20230906,090000,56287305,3360,3355,3365,3350,16778
|