622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,191800,5166975775,3430,3430,3430,3430,0
|
|
20230907,191700,5166975775,3430,3430,3430,3430,0
|
|
20230907,191600,5166975775,3430,3430,3430,3430,0
|
|
20230907,191500,5166975775,3430,3430,3430,3430,0
|
|
20230907,191400,5166975775,3430,3430,3430,3430,0
|
|
20230907,191300,5166975775,3430,3430,3430,3430,0
|
|
20230907,191200,5166975775,3430,3430,3430,3430,0
|
|
20230907,191100,5166975775,3430,3430,3430,3430,0
|
|
20230907,191000,5166975775,3430,3430,3430,3430,0
|
|
20230907,190900,5166975775,3430,3430,3430,3430,0
|
|
20230907,190800,5166975775,3430,3430,3430,3430,0
|
|
20230907,190700,5166975775,3430,3430,3430,3430,0
|
|
20230907,190600,5166975775,3430,3430,3430,3430,0
|
|
20230907,190500,5166975775,3430,3430,3430,3430,0
|
|
20230907,190400,5166975775,3430,3430,3430,3430,0
|
|
20230907,190300,5166975775,3430,3430,3430,3430,0
|
|
20230907,190200,5166975775,3430,3430,3430,3430,0
|
|
20230907,190100,5166975775,3430,3430,3430,3430,0
|
|
20230907,190000,5166975775,3430,3430,3430,3430,0
|
|
20230907,185900,5166975775,3430,3430,3430,3430,0
|
|
20230907,185800,5166975775,3430,3430,3430,3430,0
|
|
20230907,185700,5166975775,3430,3430,3430,3430,0
|
|
20230907,185600,5166975775,3430,3430,3430,3430,0
|
|
20230907,185500,5166975775,3430,3430,3430,3430,0
|
|
20230907,185400,5166975775,3430,3430,3430,3430,0
|
|
20230907,185300,5166975775,3430,3430,3430,3430,0
|
|
20230907,185200,5166975775,3430,3430,3430,3430,0
|
|
20230907,185100,5166975775,3430,3430,3430,3430,0
|
|
20230907,185000,5166975775,3430,3430,3430,3430,0
|
|
20230907,184900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,184800,5166975775,3430,3430,3430,3430,0
|
|
20230907,184700,5166975775,3430,3430,3430,3430,0
|
|
20230907,184600,5166975775,3430,3430,3430,3430,0
|
|
20230907,184500,5166975775,3430,3430,3430,3430,0
|
|
20230907,184400,5166975775,3430,3430,3430,3430,0
|
|
20230907,184300,5166975775,3430,3430,3430,3430,0
|
|
20230907,184200,5166975775,3430,3430,3430,3430,0
|
|
20230907,184100,5166975775,3430,3430,3430,3430,0
|
|
20230907,184000,5166975775,3430,3430,3430,3430,0
|
|
20230907,183900,5166975775,3430,3430,3430,3430,0
|
|
20230907,183800,5166975775,3430,3430,3430,3430,0
|
|
20230907,183700,5166975775,3430,3430,3430,3430,0
|
|
20230907,183600,5166975775,3430,3430,3430,3430,0
|
|
20230907,183500,5166975775,3430,3430,3430,3430,0
|
|
20230907,183400,5166975775,3430,3430,3430,3430,0
|
|
20230907,183300,5166975775,3430,3430,3430,3430,0
|
|
20230907,183200,5166975775,3430,3430,3430,3430,0
|
|
20230907,183100,5166975775,3430,3430,3430,3430,0
|
|
20230907,183000,5166975775,3430,3430,3430,3430,0
|
|
20230907,182900,5166975775,3430,3430,3430,3430,0
|
|
20230907,182800,5166975775,3430,3430,3430,3430,0
|
|
20230907,182700,5166975775,3430,3430,3430,3430,0
|
|
20230907,182600,5166975775,3430,3430,3430,3430,0
|
|
20230907,182500,5166975775,3430,3430,3430,3430,0
|
|
20230907,182400,5166975775,3430,3430,3430,3430,0
|
|
20230907,182300,5166975775,3430,3430,3430,3430,0
|
|
20230907,182200,5166975775,3430,3430,3430,3430,0
|
|
20230907,182100,5166975775,3430,3430,3430,3430,0
|
|
20230907,182000,5166975775,3430,3430,3430,3430,0
|
|
20230907,181900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,181800,5166975775,3430,3430,3430,3430,0
|
|
20230907,181700,5166975775,3430,3430,3430,3430,0
|
|
20230907,181600,5166975775,3430,3430,3430,3430,0
|
|
20230907,181500,5166975775,3430,3430,3430,3430,0
|
|
20230907,181400,5166975775,3430,3430,3430,3430,0
|
|
20230907,181300,5166975775,3430,3430,3430,3430,0
|
|
20230907,181200,5166975775,3430,3430,3430,3430,0
|
|
20230907,181100,5166975775,3430,3430,3430,3430,0
|
|
20230907,181000,5166975775,3430,3430,3430,3430,0
|
|
20230907,180900,5166975775,3430,3430,3430,3430,0
|
|
20230907,180800,5166975775,3430,3430,3430,3430,0
|
|
20230907,180700,5166975775,3430,3430,3430,3430,0
|
|
20230907,180600,5166975775,3430,3430,3430,3430,0
|
|
20230907,180500,5166975775,3430,3430,3430,3430,0
|
|
20230907,180400,5166975775,3430,3430,3430,3430,0
|
|
20230907,180300,5166975775,3430,3430,3430,3430,0
|
|
20230907,180200,5166975775,3430,3430,3430,3430,0
|
|
20230907,180100,5166975775,3430,3430,3430,3430,0
|
|
20230907,180000,5166975775,3430,3430,3430,3430,0
|
|
20230907,175900,5166975775,3430,3430,3430,3430,0
|
|
20230907,175800,5166975775,3430,3430,3430,3430,0
|
|
20230907,175700,5166975775,3430,3430,3430,3430,0
|
|
20230907,175600,5166975775,3430,3430,3430,3430,0
|
|
20230907,175500,5166975775,3430,3430,3430,3430,0
|
|
20230907,175400,5166975775,3430,3430,3430,3430,0
|
|
20230907,175300,5166975775,3430,3430,3430,3430,0
|
|
20230907,175200,5166975775,3430,3430,3430,3430,0
|
|
20230907,175100,5166975775,3430,3430,3430,3430,0
|
|
20230907,175000,5166975775,3430,3430,3430,3430,0
|
|
20230907,174900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,174800,5166975775,3430,3430,3430,3430,0
|
|
20230907,174700,5166975775,3430,3430,3430,3430,0
|
|
20230907,174600,5166975775,3430,3430,3430,3430,0
|
|
20230907,174500,5166975775,3430,3430,3430,3430,0
|
|
20230907,174400,5166975775,3430,3430,3430,3430,0
|
|
20230907,174300,5166975775,3430,3430,3430,3430,0
|
|
20230907,174200,5166975775,3430,3430,3430,3430,0
|
|
20230907,174100,5166975775,3430,3430,3430,3430,0
|
|
20230907,174000,5166975775,3430,3430,3430,3430,0
|
|
20230907,173900,5166975775,3430,3430,3430,3430,0
|
|
20230907,173800,5166975775,3430,3430,3430,3430,0
|
|
20230907,173700,5166975775,3430,3430,3430,3430,0
|
|
20230907,173600,5166975775,3430,3430,3430,3430,0
|
|
20230907,173500,5166975775,3430,3430,3430,3430,0
|
|
20230907,173400,5166975775,3430,3430,3430,3430,0
|
|
20230907,173300,5166975775,3430,3430,3430,3430,0
|
|
20230907,173200,5166975775,3430,3430,3430,3430,0
|
|
20230907,173100,5166975775,3430,3430,3430,3430,0
|
|
20230907,173000,5166975775,3430,3430,3430,3430,0
|
|
20230907,172900,5166975775,3430,3430,3430,3430,0
|
|
20230907,172800,5166975775,3430,3430,3430,3430,0
|
|
20230907,172700,5166975775,3430,3430,3430,3430,0
|
|
20230907,172600,5166975775,3430,3430,3430,3430,0
|
|
20230907,172500,5166975775,3430,3430,3430,3430,0
|
|
20230907,172400,5166975775,3430,3430,3430,3430,0
|
|
20230907,172300,5166975775,3430,3430,3430,3430,0
|
|
20230907,172200,5166975775,3430,3430,3430,3430,0
|
|
20230907,172100,5166975775,3430,3430,3430,3430,0
|
|
20230907,172000,5166975775,3430,3430,3430,3430,0
|
|
20230907,171900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,171800,5166975775,3430,3430,3430,3430,0
|
|
20230907,171700,5166975775,3430,3430,3430,3430,0
|
|
20230907,171600,5166975775,3430,3430,3430,3430,0
|
|
20230907,171500,5166975775,3430,3430,3430,3430,0
|
|
20230907,171400,5166975775,3430,3430,3430,3430,0
|
|
20230907,171300,5166975775,3430,3430,3430,3430,0
|
|
20230907,171200,5166975775,3430,3430,3430,3430,0
|
|
20230907,171100,5166975775,3430,3430,3430,3430,0
|
|
20230907,171000,5166975775,3430,3430,3430,3430,0
|
|
20230907,170900,5166975775,3430,3430,3430,3430,0
|
|
20230907,170800,5166975775,3430,3430,3430,3430,0
|
|
20230907,170700,5166975775,3430,3430,3430,3430,0
|
|
20230907,170600,5166975775,3430,3430,3430,3430,0
|
|
20230907,170500,5166975775,3430,3430,3430,3430,0
|
|
20230907,170400,5166975775,3430,3430,3430,3430,0
|
|
20230907,170300,5166975775,3430,3430,3430,3430,0
|
|
20230907,170200,5166975775,3430,3430,3430,3430,0
|
|
20230907,170100,5166975775,3430,3430,3430,3430,0
|
|
20230907,170000,5166975775,3430,3430,3430,3430,0
|
|
20230907,165900,5166975775,3430,3430,3430,3430,0
|
|
20230907,165800,5166975775,3430,3430,3430,3430,0
|
|
20230907,165700,5166975775,3430,3430,3430,3430,0
|
|
20230907,165600,5166975775,3430,3430,3430,3430,0
|
|
20230907,165500,5166975775,3430,3430,3430,3430,0
|
|
20230907,165400,5166975775,3430,3430,3430,3430,0
|
|
20230907,165300,5166975775,3430,3430,3430,3430,0
|
|
20230907,165200,5166975775,3430,3430,3430,3430,0
|
|
20230907,165100,5166975775,3430,3430,3430,3430,0
|
|
20230907,165000,5166975775,3430,3430,3430,3430,0
|
|
20230907,164900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,164800,5166975775,3430,3430,3430,3430,0
|
|
20230907,164700,5166975775,3430,3430,3430,3430,0
|
|
20230907,164600,5166975775,3430,3430,3430,3430,0
|
|
20230907,164500,5166975775,3430,3430,3430,3430,0
|
|
20230907,164400,5166975775,3430,3430,3430,3430,0
|
|
20230907,164300,5166975775,3430,3430,3430,3430,0
|
|
20230907,164200,5166975775,3430,3430,3430,3430,0
|
|
20230907,164100,5166975775,3430,3430,3430,3430,0
|
|
20230907,164000,5166975775,3430,3430,3430,3430,0
|
|
20230907,163900,5166975775,3430,3430,3430,3430,0
|
|
20230907,163800,5166975775,3430,3430,3430,3430,0
|
|
20230907,163700,5166975775,3430,3430,3430,3430,0
|
|
20230907,163600,5166975775,3430,3430,3430,3430,0
|
|
20230907,163500,5166975775,3430,3430,3430,3430,0
|
|
20230907,163400,5166975775,3430,3430,3430,3430,0
|
|
20230907,163300,5166975775,3430,3430,3430,3430,0
|
|
20230907,163200,5166975775,3430,3430,3430,3430,0
|
|
20230907,163100,5166975775,3430,3430,3430,3430,0
|
|
20230907,163000,5166975775,3430,3430,3430,3430,0
|
|
20230907,162900,5166975775,3430,3430,3430,3430,0
|
|
20230907,162800,5166975775,3430,3430,3430,3430,0
|
|
20230907,162700,5166975775,3430,3430,3430,3430,0
|
|
20230907,162600,5166975775,3430,3430,3430,3430,0
|
|
20230907,162500,5166975775,3430,3430,3430,3430,0
|
|
20230907,162400,5166975775,3430,3430,3430,3430,0
|
|
20230907,162300,5166975775,3430,3430,3430,3430,0
|
|
20230907,162200,5166975775,3430,3430,3430,3430,0
|
|
20230907,162100,5166975775,3430,3430,3430,3430,0
|
|
20230907,162000,5166975775,3430,3430,3430,3430,0
|
|
20230907,161900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,161800,5166975775,3430,3430,3430,3430,0
|
|
20230907,161700,5166975775,3430,3430,3430,3430,0
|
|
20230907,161600,5166975775,3430,3430,3430,3430,0
|
|
20230907,161500,5166975775,3430,3430,3430,3430,0
|
|
20230907,161400,5166975775,3430,3430,3430,3430,0
|
|
20230907,161300,5166975775,3430,3430,3430,3430,0
|
|
20230907,161200,5166975775,3430,3430,3430,3430,0
|
|
20230907,161100,5166975775,3430,3430,3430,3430,0
|
|
20230907,161000,5166975775,3430,3430,3430,3430,0
|
|
20230907,160900,5166975775,3430,3430,3430,3430,0
|
|
20230907,160800,5166975775,3430,3430,3430,3430,0
|
|
20230907,160700,5166975775,3430,3430,3430,3430,0
|
|
20230907,160600,5166975775,3430,3430,3430,3430,0
|
|
20230907,160500,5166975775,3430,3430,3430,3430,0
|
|
20230907,160400,5166975775,3430,3430,3430,3430,0
|
|
20230907,160300,5166975775,3430,3430,3430,3430,0
|
|
20230907,160200,5166975775,3430,3430,3430,3430,0
|
|
20230907,160100,5166975775,3430,3430,3430,3430,0
|
|
20230907,160000,5166975775,3430,3430,3430,3430,0
|
|
20230907,155900,5166975775,3430,3430,3430,3430,0
|
|
20230907,155800,5166975775,3430,3430,3430,3430,0
|
|
20230907,155700,5166975775,3430,3430,3430,3430,0
|
|
20230907,155600,5166975775,3430,3430,3430,3430,0
|
|
20230907,155500,5166975775,3430,3430,3430,3430,0
|
|
20230907,155400,5166975775,3430,3430,3430,3430,0
|
|
20230907,155300,5166975775,3430,3430,3430,3430,0
|
|
20230907,155200,5166975775,3430,3430,3430,3430,0
|
|
20230907,155100,5166975775,3430,3430,3430,3430,0
|
|
20230907,155000,5166975775,3430,3430,3430,3430,0
|
|
20230907,154900,5166975775,3430,3430,3430,3430,13778
|
|
20230907,154800,5166975775,3430,3430,3430,3430,0
|
|
20230907,154700,5166975775,3430,3430,3430,3430,0
|
|
20230907,154600,5166975775,3430,3430,3430,3430,0
|
|
20230907,154500,5166975775,3430,3430,3430,3430,0
|
|
20230907,154400,5166975775,3430,3430,3430,3430,0
|
|
20230907,154300,5166975775,3430,3430,3430,3430,0
|
|
20230907,154200,5166975775,3430,3430,3430,3430,0
|
|
20230907,154100,5166975775,3430,3430,3430,3430,0
|
|
20230907,154000,5166975775,3430,3430,3430,3430,0
|
|
20230907,153900,5166975775,3430,3430,3430,3430,0
|
|
20230907,153800,5166975775,3430,3430,3430,3430,0
|
|
20230907,153700,5166975775,3430,3430,3430,3430,0
|
|
20230907,153600,5166975775,3430,3430,3430,3430,0
|
|
20230907,153500,5166975775,3430,3430,3430,3430,0
|
|
20230907,153400,5166975775,3430,3430,3430,3430,0
|
|
20230907,153300,5166975775,3430,3430,3430,3430,0
|
|
20230907,153200,5166975775,3430,3430,3430,3430,0
|
|
20230907,153100,5166975775,3430,3430,3430,3430,0
|
|
20230907,153000,5166975775,3430,3430,3430,3430,13778
|
|
20230907,152900,5119717235,3420,3420,3420,3420,0
|
|
20230907,152800,5119717235,3420,3420,3420,3420,0
|
|
20230907,152700,5119717235,3420,3420,3420,3420,0
|
|
20230907,152600,5119717235,3420,3420,3420,3420,0
|
|
20230907,152500,5119717235,3420,3420,3420,3420,0
|
|
20230907,152400,5119717235,3420,3420,3420,3420,0
|
|
20230907,152300,5119717235,3420,3420,3420,3420,0
|
|
20230907,152200,5119717235,3420,3420,3420,3420,0
|
|
20230907,152100,5119717235,3420,3420,3420,3420,0
|
|
20230907,152000,5119717235,3420,3420,3420,3420,0
|
|
20230907,151900,5119717235,3420,3420,3425,3410,9978
|
|
20230907,151800,5085623545,3425,3420,3425,3420,729
|
|
20230907,151700,5083129755,3425,3420,3430,3410,17380
|
|
20230907,151600,5023769970,3425,3430,3430,3420,6972
|
|
20230907,151500,4999914715,3430,3430,3430,3425,2002
|
|
20230907,151400,4993050105,3430,3430,3435,3425,5961
|
|
20230907,151300,4972603910,3430,3430,3435,3425,2182
|
|
20230907,151200,4965122015,3430,3430,3430,3425,2030
|
|
20230907,151100,4958159175,3430,3425,3430,3425,3501
|
|
20230907,151000,4946157675,3425,3425,3425,3420,739
|
|
20230907,150900,4943627610,3425,3430,3430,3420,77
|
|
20230907,150800,4943364215,3420,3430,3435,3420,4082
|
|
20230907,150700,4929362280,3435,3435,3435,3430,7846
|
|
20230907,150600,4902449320,3430,3425,3430,3425,1532
|
|
20230907,150500,4897196865,3430,3425,3435,3420,9645
|
|
20230907,150400,4864131315,3425,3420,3425,3415,2177
|
|
20230907,150300,4856682455,3415,3420,3425,3415,1466
|
|
20230907,150200,4851668725,3420,3425,3425,3415,5994
|
|
20230907,150100,4831175215,3420,3425,3430,3420,3402
|
|
20230907,150000,4819520405,3430,3425,3430,3420,4327
|
|
20230907,145900,4804718785,3430,3425,3430,3425,1410
|
|
20230907,145800,4799887720,3430,3430,3430,3425,2196
|
|
20230907,145700,4792360365,3420,3430,3430,3420,9299
|
|
20230907,145600,4760511000,3430,3435,3435,3430,4162
|
|
20230907,145500,4746233815,3435,3435,3435,3435,1785
|
|
20230907,145400,4740102340,3435,3440,3440,3435,824
|
|
20230907,145300,4737271560,3440,3435,3440,3435,1454
|
|
20230907,145200,4732277060,3435,3435,3440,3435,2631
|
|
20230907,145100,4723236275,3440,3450,3450,3440,2073
|
|
20230907,145000,4716100155,3450,3445,3455,3445,3542
|
|
20230907,144900,4703887285,3445,3430,3445,3430,4303
|
|
20230907,144800,4689094110,3430,3435,3435,3430,4612
|
|
20230907,144700,4673268040,3435,3440,3440,3435,3633
|
|
20230907,144600,4660786455,3440,3445,3445,3440,2882
|
|
20230907,144500,4650871530,3445,3435,3445,3435,7666
|
|
20230907,144400,4624482280,3435,3445,3445,3435,8310
|
|
20230907,144300,4595892055,3445,3455,3455,3440,10415
|
|
20230907,144200,4560014045,3445,3455,3455,3445,10478
|
|
20230907,144100,4523864260,3445,3450,3465,3445,9533
|
|
20230907,144000,4490942240,3460,3445,3460,3440,10437
|
|
20230907,143900,4454996420,3445,3450,3460,3440,14479
|
|
20230907,143800,4405082795,3450,3460,3470,3445,13888
|
|
20230907,143700,4357123540,3465,3470,3470,3460,6995
|
|
20230907,143600,4332904895,3460,3460,3470,3455,16698
|
|
20230907,143500,4275107915,3455,3470,3475,3450,20870
|
|
20230907,143400,4202866550,3470,3475,3485,3445,46332
|
|
20230907,143300,4042561125,3475,3500,3500,3460,71435
|
|
20230907,143200,3793991880,3500,3430,3500,3430,116154
|
|
20230907,143100,3391610555,3430,3410,3435,3405,43522
|
|
20230907,143000,3242464065,3410,3415,3420,3410,2030
|
|
20230907,142900,3235536315,3415,3415,3415,3415,204
|
|
20230907,142800,3234839655,3420,3415,3420,3415,1999
|
|
20230907,142700,3228013065,3415,3415,3420,3415,1126
|
|
20230907,142600,3224167770,3415,3415,3415,3415,2
|
|
20230907,142500,3224160940,3415,3415,3420,3410,7781
|
|
20230907,142400,3197615355,3415,3420,3420,3415,492
|
|
20230907,142300,3195935150,3420,3415,3420,3415,5435
|
|
20230907,142200,3177370890,3415,3415,3415,3415,1363
|
|
20230907,142100,3172716245,3415,3405,3415,3405,2281
|
|
20230907,142000,3164928940,3405,3405,3415,3405,526
|
|
20230907,141900,3163135300,3405,3410,3410,3405,2115
|
|
20230907,141800,3155923375,3415,3410,3415,3410,207
|
|
20230907,141700,3155216505,3410,3410,3410,3410,36
|
|
20230907,141600,3155093745,3410,3410,3415,3410,672
|
|
20230907,141500,3152799400,3405,3410,3415,3405,2108
|
|
20230907,141400,3145610750,3410,3410,3415,3410,376
|
|
20230907,141300,3144327090,3415,3410,3420,3410,1814
|
|
20230907,141200,3138132290,3410,3415,3415,3410,861
|
|
20230907,141100,3135192280,3410,3415,3415,3410,10338
|
|
20230907,141000,3099931335,3415,3420,3420,3415,245
|
|
20230907,140900,3099094435,3415,3420,3420,3415,5814
|
|
20230907,140800,3079225010,3420,3420,3420,3420,300
|
|
20230907,140700,3078199010,3420,3420,3420,3420,750
|
|
20230907,140600,3075634010,3420,3415,3420,3415,1552
|
|
20230907,140500,3070331005,3415,3415,3415,3415,345
|
|
20230907,140400,3069152830,3415,3415,3415,3415,2421
|
|
20230907,140300,3060885115,3410,3415,3415,3410,29
|
|
20230907,140200,3060786105,3415,3415,3415,3415,334
|
|
20230907,140100,3059645495,3415,3415,3415,3415,230
|
|
20230907,140000,3058860045,3410,3415,3415,3410,3835
|
|
20230907,135900,3045775420,3410,3410,3410,3410,100
|
|
20230907,135800,3045434420,3410,3410,3410,3410,96
|
|
20230907,135700,3045107060,3410,3415,3415,3410,1004
|
|
20230907,135600,3041683410,3410,3415,3415,3410,968
|
|
20230907,135500,3038380670,3415,3410,3415,3410,536
|
|
20230907,135400,3036552275,3415,3415,3415,3415,287
|
|
20230907,135300,3035572170,3415,3420,3420,3415,4385
|
|
20230907,135200,3020596665,3420,3420,3420,3420,1
|
|
20230907,135100,3020593245,3415,3420,3420,3415,1712
|
|
20230907,135000,3014746715,3420,3415,3420,3415,100
|
|
20230907,134900,3014404965,3420,3420,3420,3420,0
|
|
20230907,134800,3014404965,3420,3420,3420,3420,34
|
|
20230907,134700,3014288685,3420,3420,3420,3420,1540
|
|
20230907,134600,3009021885,3420,3420,3420,3420,1934
|
|
20230907,134500,3002407605,3420,3425,3425,3420,2930
|
|
20230907,134400,2992373200,3420,3415,3420,3415,347
|
|
20230907,134300,2991186555,3415,3420,3420,3415,258
|
|
20230907,134200,2990304225,3420,3420,3420,3415,1029
|
|
20230907,134100,2986785050,3420,3415,3420,3415,213
|
|
20230907,134000,2986057555,3415,3420,3420,3415,1546
|
|
20230907,133900,2980775465,3415,3415,3420,3415,2365
|
|
20230907,133800,2972688990,3415,3420,3420,3415,147
|
|
20230907,133700,2972186585,3420,3415,3420,3415,2424
|
|
20230907,133600,2963906125,3415,3420,3420,3415,267
|
|
20230907,133500,2962993030,3420,3425,3425,3420,911
|
|
20230907,133400,2959877325,3425,3435,3435,3425,1349
|
|
20230907,133300,2955250305,3430,3435,3435,3420,1114
|
|
20230907,133200,2951440295,3425,3430,3430,3425,5830
|
|
20230907,133100,2931466345,3430,3430,3430,3430,1575
|
|
20230907,133000,2926064095,3430,3435,3435,3425,569
|
|
20230907,132900,2924110660,3435,3405,3435,3405,22457
|
|
20230907,132800,2847278440,3405,3405,3405,3405,474
|
|
20230907,132700,2845664470,3405,3410,3410,3405,98
|
|
20230907,132600,2845330340,3405,3405,3405,3405,54
|
|
20230907,132500,2845146470,3405,3410,3410,3405,700
|
|
20230907,132400,2842759970,3410,3410,3410,3410,1
|
|
20230907,132300,2842756560,3405,3405,3405,3405,476
|
|
20230907,132200,2841135780,3405,3405,3405,3400,470
|
|
20230907,132100,2839535570,3400,3405,3405,3400,1952
|
|
20230907,132000,2832898070,3405,3400,3405,3400,128
|
|
20230907,131900,2832462820,3400,3405,3405,3400,9
|
|
20230907,131800,2832432200,3405,3405,3405,3405,608
|
|
20230907,131700,2830361960,3405,3405,3405,3400,4
|
|
20230907,131600,2830348345,3400,3405,3405,3400,380
|
|
20230907,131500,2829055195,3405,3405,3405,3405,1633
|
|
20230907,131400,2823494830,3405,3400,3405,3400,46
|
|
20230907,131300,2823338425,3400,3400,3400,3400,5
|
|
20230907,131200,2823321425,3400,3400,3400,3400,0
|
|
20230907,131100,2823321425,3400,3405,3405,3400,67
|
|
20230907,131000,2823093600,3400,3400,3400,3400,900
|
|
20230907,130900,2820033600,3400,3400,3405,3400,35
|
|
20230907,130800,2819914445,3400,3400,3400,3400,176
|
|
20230907,130700,2819316045,3400,3400,3400,3400,315
|
|
20230907,130600,2818245045,3400,3400,3400,3400,350
|
|
20230907,130500,2817055045,3400,3400,3400,3395,4518
|
|
20230907,130400,2801695255,3400,3400,3400,3400,100
|
|
20230907,130300,2801355255,3400,3400,3400,3400,447
|
|
20230907,130200,2799835455,3400,3400,3400,3400,65
|
|
20230907,130100,2799614455,3400,3405,3405,3400,51
|
|
20230907,130000,2799441050,3405,3400,3405,3400,403
|
|
20230907,125900,2798070845,3400,3400,3400,3400,760
|
|
20230907,125800,2795486845,3400,3400,3400,3400,0
|
|
20230907,125700,2795486845,3400,3400,3400,3400,500
|
|
20230907,125600,2793786845,3400,3400,3400,3395,1672
|
|
20230907,125500,2788102120,3405,3400,3405,3400,1100
|
|
20230907,125400,2784361620,3400,3400,3400,3400,103
|
|
20230907,125300,2784011420,3400,3400,3400,3400,249
|
|
20230907,125200,2783164820,3405,3405,3405,3405,100
|
|
20230907,125100,2782824320,3405,3405,3405,3405,0
|
|
20230907,125000,2782824320,3405,3405,3405,3405,66
|
|
20230907,124900,2782599590,3405,3405,3405,3405,301
|
|
20230907,124800,2781574685,3400,3400,3400,3400,2014
|
|
20230907,124700,2774727085,3400,3400,3400,3400,10
|
|
20230907,124600,2774693085,3405,3405,3405,3405,3
|
|
20230907,124500,2774682870,3405,3405,3405,3405,1036
|
|
20230907,124400,2771155290,3405,3405,3405,3405,1013
|
|
20230907,124300,2767706025,3405,3405,3405,3405,10
|
|
20230907,124200,2767671975,3410,3410,3410,3410,0
|
|
20230907,124100,2767671975,3410,3410,3410,3410,0
|
|
20230907,124000,2767671975,3410,3405,3410,3405,332
|
|
20230907,123900,2766541010,3405,3405,3405,3405,880
|
|
20230907,123800,2763544610,3405,3405,3405,3405,10
|
|
20230907,123700,2763510560,3410,3405,3410,3405,11
|
|
20230907,123600,2763473100,3405,3405,3410,3405,25
|
|
20230907,123500,2763387970,3410,3410,3410,3410,414
|
|
20230907,123400,2761976230,3410,3410,3410,3410,214
|
|
20230907,123300,2761246490,3410,3405,3410,3405,122
|
|
20230907,123200,2760830520,3405,3405,3405,3405,5
|
|
20230907,123100,2760813495,3410,3410,3410,3410,1050
|
|
20230907,123000,2757232995,3405,3405,3405,3405,0
|
|
20230907,122900,2757232995,3405,3410,3410,3405,29
|
|
20230907,122800,2757134210,3410,3410,3410,3410,1103
|
|
20230907,122700,2753372980,3410,3410,3410,3410,100
|
|
20230907,122600,2753031980,3415,3405,3415,3405,130
|
|
20230907,122500,2752589035,3415,3415,3415,3415,0
|
|
20230907,122400,2752589035,3415,3405,3415,3405,6761
|
|
20230907,122300,2729534370,3405,3400,3405,3400,408
|
|
20230907,122200,2728145170,3400,3405,3405,3400,840
|
|
20230907,122100,2725288520,3405,3405,3405,3405,3
|
|
20230907,122000,2725278305,3405,3405,3405,3405,0
|
|
20230907,121900,2725278305,3405,3410,3410,3405,1319
|
|
20230907,121800,2720787090,3400,3410,3410,3400,1961
|
|
20230907,121700,2714119630,3410,3405,3410,3405,2
|
|
20230907,121600,2714112815,3410,3410,3410,3410,210
|
|
20230907,121500,2713396715,3410,3410,3410,3410,10
|
|
20230907,121400,2713362615,3410,3405,3410,3395,1502
|
|
20230907,121300,2708253805,3410,3405,3410,3400,1322
|
|
20230907,121200,2703748780,3410,3405,3410,3400,17
|
|
20230907,121100,2703690910,3410,3405,3410,3400,31
|
|
20230907,121000,2703585425,3400,3410,3410,3400,2531
|
|
20230907,120900,2694973530,3410,3410,3410,3410,2
|
|
20230907,120800,2694966710,3410,3410,3415,3410,915
|
|
20230907,120700,2691845555,3415,3415,3415,3415,0
|
|
20230907,120600,2691845555,3415,3410,3415,3405,1029
|
|
20230907,120500,2688339310,3415,3415,3415,3415,9
|
|
20230907,120400,2688308575,3415,3415,3415,3405,613
|
|
20230907,120300,2686218955,3420,3415,3420,3410,638
|
|
20230907,120200,2684042680,3410,3415,3415,3410,36
|
|
20230907,120100,2683919770,3415,3415,3415,3415,400
|
|
20230907,120000,2682553770,3415,3415,3415,3410,520
|
|
20230907,115900,2680780490,3410,3410,3415,3410,223
|
|
20230907,115800,2680019915,3410,3410,3410,3410,5
|
|
20230907,115700,2680002865,3415,3415,3415,3410,1013
|
|
20230907,115600,2676543520,3415,3415,3420,3410,1696
|
|
20230907,115500,2670751680,3420,3420,3420,3415,224
|
|
20230907,115400,2669986690,3420,3420,3420,3415,1120
|
|
20230907,115300,2666161290,3420,3420,3420,3420,500
|
|
20230907,115200,2664451290,3420,3420,3420,3420,413
|
|
20230907,115100,2663038830,3420,3415,3420,3415,5515
|
|
20230907,115000,2644185490,3415,3410,3415,3410,69
|
|
20230907,114900,2643950195,3415,3410,3415,3400,657
|
|
20230907,114800,2641715605,3415,3415,3415,3410,1421
|
|
20230907,114700,2636864795,3415,3415,3415,3410,1241
|
|
20230907,114600,2632630235,3410,3405,3410,3405,2732
|
|
20230907,114500,2623314600,3405,3405,3405,3405,700
|
|
20230907,114400,2620931100,3400,3400,3400,3400,1557
|
|
20230907,114300,2615637300,3400,3400,3400,3395,910
|
|
20230907,114200,2612543440,3400,3395,3400,3395,508
|
|
20230907,114100,2610818740,3400,3395,3400,3395,10233
|
|
20230907,114000,2576038060,3390,3395,3395,3390,490
|
|
20230907,113900,2574374860,3395,3395,3395,3390,2813
|
|
20230907,113800,2564838725,3395,3390,3395,3390,4313
|
|
20230907,113700,2550217650,3385,3390,3390,3385,1368
|
|
20230907,113600,2545583130,3390,3390,3390,3390,570
|
|
20230907,113500,2543650830,3390,3390,3390,3390,721
|
|
20230907,113400,2541206640,3390,3390,3390,3390,3
|
|
20230907,113300,2541196470,3385,3385,3385,3385,298
|
|
20230907,113200,2540187740,3380,3375,3390,3375,7004
|
|
20230907,113100,2516515210,3380,3380,3380,3380,4097
|
|
20230907,113000,2502667350,3385,3385,3385,3385,472
|
|
20230907,112900,2501069630,3385,3385,3385,3385,5
|
|
20230907,112800,2501052705,3390,3385,3390,3385,1187
|
|
20230907,112700,2497034700,3390,3390,3395,3385,614
|
|
20230907,112600,2494953285,3390,3385,3390,3385,580
|
|
20230907,112500,2492987550,3385,3385,3385,3380,1610
|
|
20230907,112400,2487537905,3385,3385,3385,3380,898
|
|
20230907,112300,2484498470,3385,3380,3385,3380,3288
|
|
20230907,112200,2473368730,3380,3380,3380,3380,110
|
|
20230907,112100,2472996930,3380,3380,3380,3380,0
|
|
20230907,112000,2472996930,3380,3380,3385,3380,1596
|
|
20230907,111900,2467602440,3380,3380,3380,3380,710
|
|
20230907,111800,2465202640,3380,3380,3380,3380,101
|
|
20230907,111700,2464861260,3380,3385,3385,3380,339
|
|
20230907,111600,2463715350,3375,3380,3380,3375,10000
|
|
20230907,111500,2429934645,3380,3380,3380,3380,0
|
|
20230907,111400,2429934645,3380,3380,3380,3380,0
|
|
20230907,111300,2429934645,3380,3385,3385,3380,42
|
|
20230907,111200,2429792500,3380,3380,3380,3380,4
|
|
20230907,111100,2429778980,3380,3380,3380,3380,501
|
|
20230907,111000,2428085600,3380,3380,3380,3375,1733
|
|
20230907,110900,2422228065,3385,3380,3385,3380,71
|
|
20230907,110800,2421988030,3375,3380,3380,3375,1715
|
|
20230907,110700,2416192200,3380,3375,3380,3375,1992
|
|
20230907,110600,2409459250,3375,3375,3375,3370,403
|
|
20230907,110500,2408099135,3370,3370,3375,3370,206
|
|
20230907,110400,2407403915,3370,3370,3370,3365,564
|
|
20230907,110300,2405503250,3370,3375,3375,3365,1103
|
|
20230907,110200,2401788480,3370,3370,3375,3370,884
|
|
20230907,110100,2398809395,3370,3365,3370,3365,788
|
|
20230907,110000,2396155340,3365,3370,3370,3365,617
|
|
20230907,105900,2394077085,3370,3365,3370,3365,231
|
|
20230907,105800,2393298640,3365,3365,3370,3365,420
|
|
20230907,105700,2391883520,3365,3370,3370,3365,346
|
|
20230907,105600,2390717635,3370,3365,3375,3365,1225
|
|
20230907,105500,2386590015,3370,3370,3380,3365,1709
|
|
20230907,105400,2380822690,3375,3375,3375,3375,704
|
|
20230907,105300,2378446690,3375,3375,3380,3375,1252
|
|
20230907,105200,2374215195,3375,3370,3380,3365,137
|
|
20230907,105100,2373753185,3365,3365,3385,3365,4168
|
|
20230907,105000,2359681055,3365,3360,3365,3360,1697
|
|
20230907,104900,2353970660,3365,3360,3365,3360,329
|
|
20230907,104800,2352865215,3360,3350,3360,3350,6457
|
|
20230907,104700,2331229430,3350,3360,3360,3350,8463
|
|
20230907,104600,2302830030,3360,3365,3365,3360,3237
|
|
20230907,104500,2291952535,3365,3370,3370,3365,1646
|
|
20230907,104400,2286413740,3370,3375,3375,3365,1165
|
|
20230907,104300,2282483150,3380,3370,3380,3365,3498
|
|
20230907,104200,2270706865,3370,3380,3380,3370,1610
|
|
20230907,104100,2265279645,3380,3380,3380,3380,199
|
|
20230907,104000,2264607025,3380,3380,3385,3375,1483
|
|
20230907,103900,2259601620,3385,3380,3385,3375,457
|
|
20230907,103800,2258058435,3380,3375,3380,3375,2277
|
|
20230907,103700,2250366635,3375,3375,3375,3370,646
|
|
20230907,103600,2248188885,3375,3370,3375,3370,2
|
|
20230907,103500,2248182140,3380,3380,3380,3380,300
|
|
20230907,103400,2247168140,3380,3370,3380,3370,513
|
|
20230907,103300,2245438945,3370,3370,3370,3370,2177
|
|
20230907,103200,2238102455,3370,3365,3370,3365,2118
|
|
20230907,103100,2230970815,3370,3375,3375,3370,15615
|
|
20230907,103000,2178327275,3380,3380,3380,3380,181
|
|
20230907,102900,2177715495,3380,3380,3380,3380,62
|
|
20230907,102800,2177505935,3380,3380,3380,3375,1819
|
|
20230907,102700,2171366460,3380,3390,3390,3375,4034
|
|
20230907,102600,2157716430,3375,3385,3390,3375,2379
|
|
20230907,102500,2149679345,3385,3375,3385,3375,768
|
|
20230907,102400,2147082065,3370,3385,3385,3370,5801
|
|
20230907,102300,2127495010,3385,3390,3390,3385,2473
|
|
20230907,102200,2119123855,3380,3390,3395,3380,29637
|
|
20230907,102100,2018837755,3385,3390,3390,3385,2350
|
|
20230907,102000,2010872040,3385,3390,3390,3385,2468
|
|
20230907,101900,2002507950,3390,3395,3395,3390,662
|
|
20230907,101800,2000261960,3395,3395,3395,3395,413
|
|
20230907,101700,1998859825,3390,3390,3390,3390,1230
|
|
20230907,101600,1994690125,3395,3395,3395,3390,6327
|
|
20230907,101500,1973241440,3395,3395,3395,3395,2591
|
|
20230907,101400,1964444995,3395,3400,3400,3395,1309
|
|
20230907,101300,1960000885,3395,3405,3405,3395,1500
|
|
20230907,101200,1954900585,3405,3400,3405,3400,485
|
|
20230907,101100,1953251580,3405,3395,3405,3395,5016
|
|
20230907,101000,1936222100,3395,3395,3395,3395,252
|
|
20230907,100900,1935366560,3395,3400,3405,3395,3237
|
|
20230907,100800,1924362290,3405,3405,3405,3405,0
|
|
20230907,100700,1924362290,3405,3405,3405,3405,131
|
|
20230907,100600,1923916235,3405,3405,3405,3400,1387
|
|
20230907,100500,1919197830,3405,3405,3405,3400,760
|
|
20230907,100400,1916611730,3405,3405,3405,3405,1000
|
|
20230907,100300,1913206730,3405,3400,3405,3400,2235
|
|
20230907,100200,1905606430,3410,3405,3410,3405,5959
|
|
20230907,100100,1885315410,3410,3410,3410,3410,2398
|
|
20230907,100000,1877138230,3415,3410,3415,3410,2648
|
|
20230907,095900,1868107790,3415,3415,3415,3415,759
|
|
20230907,095800,1865515805,3410,3415,3415,3410,863
|
|
20230907,095700,1862571265,3410,3410,3415,3410,1775
|
|
20230907,095600,1856515735,3410,3415,3415,3410,1831
|
|
20230907,095500,1850263520,3415,3415,3415,3410,1850
|
|
20230907,095400,1843949970,3415,3415,3415,3410,291
|
|
20230907,095300,1842956510,3415,3405,3415,3405,1357
|
|
20230907,095200,1838329600,3410,3405,3410,3400,3327
|
|
20230907,095100,1827003020,3405,3405,3405,3400,3226
|
|
20230907,095000,1816021690,3410,3405,3410,3405,2576
|
|
20230907,094900,1807250110,3405,3415,3415,3405,300
|
|
20230907,094800,1806226370,3415,3410,3415,3405,1781
|
|
20230907,094700,1800150565,3410,3410,3410,3400,952
|
|
20230907,094600,1796906995,3400,3400,3400,3395,3612
|
|
20230907,094500,1784627230,3400,3410,3410,3400,11063
|
|
20230907,094400,1746984745,3410,3405,3420,3405,1726
|
|
20230907,094300,1741105300,3405,3410,3420,3400,22602
|
|
20230907,094200,1664199470,3415,3425,3425,3410,22630
|
|
20230907,094100,1586983770,3425,3430,3430,3425,6246
|
|
20230907,094000,1565587720,3430,3420,3430,3420,3611
|
|
20230907,093900,1553225435,3420,3415,3420,3415,848
|
|
20230907,093800,1550326845,3420,3420,3425,3420,1092
|
|
20230907,093700,1546592200,3425,3420,3425,3420,438
|
|
20230907,093600,1545094090,3420,3415,3420,3415,1274
|
|
20230907,093500,1540737015,3415,3415,3420,3415,1031
|
|
20230907,093400,1537216090,3420,3415,3420,3415,4781
|
|
20230907,093300,1520886320,3420,3425,3425,3415,8634
|
|
20230907,093200,1491343755,3425,3425,3430,3425,878
|
|
20230907,093100,1488335450,3430,3430,3430,3425,367
|
|
20230907,093000,1487077140,3430,3425,3430,3425,1407
|
|
20230907,092900,1482258155,3425,3420,3430,3420,904
|
|
20230907,092800,1479163910,3430,3425,3430,3420,957
|
|
20230907,092700,1475885045,3420,3425,3425,3420,3295
|
|
20230907,092600,1464599680,3435,3425,3435,3425,2167
|
|
20230907,092500,1457169165,3430,3415,3430,3415,2816
|
|
20230907,092400,1447539320,3420,3425,3425,3415,1799
|
|
20230907,092300,1441389540,3415,3420,3425,3415,7803
|
|
20230907,092200,1414710225,3420,3420,3420,3415,2356
|
|
20230907,092100,1406653710,3420,3415,3420,3415,992
|
|
20230907,092000,1403265780,3415,3420,3420,3410,259
|
|
20230907,091900,1402381200,3420,3415,3420,3415,6141
|
|
20230907,091800,1381408890,3420,3420,3420,3415,819
|
|
20230907,091700,1378607965,3420,3420,3420,3415,1514
|
|
20230907,091600,1373431690,3415,3415,3420,3415,4848
|
|
20230907,091500,1356863790,3415,3430,3435,3415,20750
|
|
20230907,091400,1285890795,3430,3430,3435,3430,2346
|
|
20230907,091300,1277843140,3430,3435,3435,3430,2185
|
|
20230907,091200,1270344115,3430,3435,3440,3420,21971
|
|
20230907,091100,1195069030,3440,3455,3455,3440,31578
|
|
20230907,091000,1086223305,3455,3450,3455,3450,10407
|
|
20230907,090900,1050289625,3455,3460,3460,3455,5168
|
|
20230907,090800,1032430705,3460,3455,3460,3450,9236
|
|
20230907,090700,1000525530,3460,3460,3460,3455,11171
|
|
20230907,090600,961920350,3460,3460,3460,3455,8112
|
|
20230907,090500,933886195,3460,3460,3465,3455,5980
|
|
20230907,090400,913195640,3460,3455,3465,3455,5730
|
|
20230907,090300,893383360,3455,3470,3480,3455,61488
|
|
20230907,090200,680361095,3470,3470,3480,3460,24453
|
|
20230907,090100,595557455,3470,3460,3480,3450,58295
|
|
20230907,090000,393292895,3455,3450,3480,3440,113875
|