621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,191700,2832871295,3400,3400,3400,3400,0
|
|
20230918,191600,2832871295,3400,3400,3400,3400,0
|
|
20230918,191500,2832871295,3400,3400,3400,3400,0
|
|
20230918,191400,2832871295,3400,3400,3400,3400,0
|
|
20230918,191300,2832871295,3400,3400,3400,3400,0
|
|
20230918,191200,2832871295,3400,3400,3400,3400,0
|
|
20230918,191100,2832871295,3400,3400,3400,3400,0
|
|
20230918,191000,2832871295,3400,3400,3400,3400,0
|
|
20230918,190900,2832871295,3400,3400,3400,3400,0
|
|
20230918,190800,2832871295,3400,3400,3400,3400,0
|
|
20230918,190700,2832871295,3400,3400,3400,3400,0
|
|
20230918,190600,2832871295,3400,3400,3400,3400,0
|
|
20230918,190500,2832871295,3400,3400,3400,3400,0
|
|
20230918,190400,2832871295,3400,3400,3400,3400,0
|
|
20230918,190300,2832871295,3400,3400,3400,3400,0
|
|
20230918,190200,2832871295,3400,3400,3400,3400,0
|
|
20230918,190100,2832871295,3400,3400,3400,3400,0
|
|
20230918,190000,2832871295,3400,3400,3400,3400,0
|
|
20230918,185900,2832871295,3400,3400,3400,3400,0
|
|
20230918,185800,2832871295,3400,3400,3400,3400,0
|
|
20230918,185700,2832871295,3400,3400,3400,3400,0
|
|
20230918,185600,2832871295,3400,3400,3400,3400,0
|
|
20230918,185500,2832871295,3400,3400,3400,3400,0
|
|
20230918,185400,2832871295,3400,3400,3400,3400,0
|
|
20230918,185300,2832871295,3400,3400,3400,3400,0
|
|
20230918,185200,2832871295,3400,3400,3400,3400,0
|
|
20230918,185100,2832871295,3400,3400,3400,3400,0
|
|
20230918,185000,2832871295,3400,3400,3400,3400,0
|
|
20230918,184900,2832871295,3400,3400,3400,3400,0
|
|
20230918,184800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,184700,2832871295,3400,3400,3400,3400,0
|
|
20230918,184600,2832871295,3400,3400,3400,3400,0
|
|
20230918,184500,2832871295,3400,3400,3400,3400,0
|
|
20230918,184400,2832871295,3400,3400,3400,3400,0
|
|
20230918,184300,2832871295,3400,3400,3400,3400,0
|
|
20230918,184200,2832871295,3400,3400,3400,3400,0
|
|
20230918,184100,2832871295,3400,3400,3400,3400,0
|
|
20230918,184000,2832871295,3400,3400,3400,3400,0
|
|
20230918,183900,2832871295,3400,3400,3400,3400,0
|
|
20230918,183800,2832871295,3400,3400,3400,3400,0
|
|
20230918,183700,2832871295,3400,3400,3400,3400,0
|
|
20230918,183600,2832871295,3400,3400,3400,3400,0
|
|
20230918,183500,2832871295,3400,3400,3400,3400,0
|
|
20230918,183400,2832871295,3400,3400,3400,3400,0
|
|
20230918,183300,2832871295,3400,3400,3400,3400,0
|
|
20230918,183200,2832871295,3400,3400,3400,3400,0
|
|
20230918,183100,2832871295,3400,3400,3400,3400,0
|
|
20230918,183000,2832871295,3400,3400,3400,3400,0
|
|
20230918,182900,2832871295,3400,3400,3400,3400,0
|
|
20230918,182800,2832871295,3400,3400,3400,3400,0
|
|
20230918,182700,2832871295,3400,3400,3400,3400,0
|
|
20230918,182600,2832871295,3400,3400,3400,3400,0
|
|
20230918,182500,2832871295,3400,3400,3400,3400,0
|
|
20230918,182400,2832871295,3400,3400,3400,3400,0
|
|
20230918,182300,2832871295,3400,3400,3400,3400,0
|
|
20230918,182200,2832871295,3400,3400,3400,3400,0
|
|
20230918,182100,2832871295,3400,3400,3400,3400,0
|
|
20230918,182000,2832871295,3400,3400,3400,3400,0
|
|
20230918,181900,2832871295,3400,3400,3400,3400,0
|
|
20230918,181800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,181700,2832871295,3400,3400,3400,3400,0
|
|
20230918,181600,2832871295,3400,3400,3400,3400,0
|
|
20230918,181500,2832871295,3400,3400,3400,3400,0
|
|
20230918,181400,2832871295,3400,3400,3400,3400,0
|
|
20230918,181300,2832871295,3400,3400,3400,3400,0
|
|
20230918,181200,2832871295,3400,3400,3400,3400,0
|
|
20230918,181100,2832871295,3400,3400,3400,3400,0
|
|
20230918,181000,2832871295,3400,3400,3400,3400,0
|
|
20230918,180900,2832871295,3400,3400,3400,3400,0
|
|
20230918,180800,2832871295,3400,3400,3400,3400,0
|
|
20230918,180700,2832871295,3400,3400,3400,3400,0
|
|
20230918,180600,2832871295,3400,3400,3400,3400,0
|
|
20230918,180500,2832871295,3400,3400,3400,3400,0
|
|
20230918,180400,2832871295,3400,3400,3400,3400,0
|
|
20230918,180300,2832871295,3400,3400,3400,3400,0
|
|
20230918,180200,2832871295,3400,3400,3400,3400,0
|
|
20230918,180100,2832871295,3400,3400,3400,3400,0
|
|
20230918,180000,2832871295,3400,3400,3400,3400,0
|
|
20230918,175900,2832871295,3400,3400,3400,3400,0
|
|
20230918,175800,2832871295,3400,3400,3400,3400,0
|
|
20230918,175700,2832871295,3400,3400,3400,3400,0
|
|
20230918,175600,2832871295,3400,3400,3400,3400,0
|
|
20230918,175500,2832871295,3400,3400,3400,3400,0
|
|
20230918,175400,2832871295,3400,3400,3400,3400,0
|
|
20230918,175300,2832871295,3400,3400,3400,3400,0
|
|
20230918,175200,2832871295,3400,3400,3400,3400,0
|
|
20230918,175100,2832871295,3400,3400,3400,3400,0
|
|
20230918,175000,2832871295,3400,3400,3400,3400,0
|
|
20230918,174900,2832871295,3400,3400,3400,3400,0
|
|
20230918,174800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,174700,2832871295,3400,3400,3400,3400,0
|
|
20230918,174600,2832871295,3400,3400,3400,3400,0
|
|
20230918,174500,2832871295,3400,3400,3400,3400,0
|
|
20230918,174400,2832871295,3400,3400,3400,3400,0
|
|
20230918,174300,2832871295,3400,3400,3400,3400,0
|
|
20230918,174200,2832871295,3400,3400,3400,3400,0
|
|
20230918,174100,2832871295,3400,3400,3400,3400,0
|
|
20230918,174000,2832871295,3400,3400,3400,3400,0
|
|
20230918,173900,2832871295,3400,3400,3400,3400,0
|
|
20230918,173800,2832871295,3400,3400,3400,3400,0
|
|
20230918,173700,2832871295,3400,3400,3400,3400,0
|
|
20230918,173600,2832871295,3400,3400,3400,3400,0
|
|
20230918,173500,2832871295,3400,3400,3400,3400,0
|
|
20230918,173400,2832871295,3400,3400,3400,3400,0
|
|
20230918,173300,2832871295,3400,3400,3400,3400,0
|
|
20230918,173200,2832871295,3400,3400,3400,3400,0
|
|
20230918,173100,2832871295,3400,3400,3400,3400,0
|
|
20230918,173000,2832871295,3400,3400,3400,3400,0
|
|
20230918,172900,2832871295,3400,3400,3400,3400,0
|
|
20230918,172800,2832871295,3400,3400,3400,3400,0
|
|
20230918,172700,2832871295,3400,3400,3400,3400,0
|
|
20230918,172600,2832871295,3400,3400,3400,3400,0
|
|
20230918,172500,2832871295,3400,3400,3400,3400,0
|
|
20230918,172400,2832871295,3400,3400,3400,3400,0
|
|
20230918,172300,2832871295,3400,3400,3400,3400,0
|
|
20230918,172200,2832871295,3400,3400,3400,3400,0
|
|
20230918,172100,2832871295,3400,3400,3400,3400,0
|
|
20230918,172000,2832871295,3400,3400,3400,3400,0
|
|
20230918,171900,2832871295,3400,3400,3400,3400,0
|
|
20230918,171800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,171700,2832871295,3400,3400,3400,3400,0
|
|
20230918,171600,2832871295,3400,3400,3400,3400,0
|
|
20230918,171500,2832871295,3400,3400,3400,3400,0
|
|
20230918,171400,2832871295,3400,3400,3400,3400,0
|
|
20230918,171300,2832871295,3400,3400,3400,3400,0
|
|
20230918,171200,2832871295,3400,3400,3400,3400,0
|
|
20230918,171100,2832871295,3400,3400,3400,3400,0
|
|
20230918,171000,2832871295,3400,3400,3400,3400,0
|
|
20230918,170900,2832871295,3400,3400,3400,3400,0
|
|
20230918,170800,2832871295,3400,3400,3400,3400,0
|
|
20230918,170700,2832871295,3400,3400,3400,3400,0
|
|
20230918,170600,2832871295,3400,3400,3400,3400,0
|
|
20230918,170500,2832871295,3400,3400,3400,3400,0
|
|
20230918,170400,2832871295,3400,3400,3400,3400,0
|
|
20230918,170300,2832871295,3400,3400,3400,3400,0
|
|
20230918,170200,2832871295,3400,3400,3400,3400,0
|
|
20230918,170100,2832871295,3400,3400,3400,3400,0
|
|
20230918,170000,2832871295,3400,3400,3400,3400,0
|
|
20230918,165900,2832871295,3400,3400,3400,3400,0
|
|
20230918,165800,2832871295,3400,3400,3400,3400,0
|
|
20230918,165700,2832871295,3400,3400,3400,3400,0
|
|
20230918,165600,2832871295,3400,3400,3400,3400,0
|
|
20230918,165500,2832871295,3400,3400,3400,3400,0
|
|
20230918,165400,2832871295,3400,3400,3400,3400,0
|
|
20230918,165300,2832871295,3400,3400,3400,3400,0
|
|
20230918,165200,2832871295,3400,3400,3400,3400,0
|
|
20230918,165100,2832871295,3400,3400,3400,3400,0
|
|
20230918,165000,2832871295,3400,3400,3400,3400,0
|
|
20230918,164900,2832871295,3400,3400,3400,3400,0
|
|
20230918,164800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,164700,2832871295,3400,3400,3400,3400,0
|
|
20230918,164600,2832871295,3400,3400,3400,3400,0
|
|
20230918,164500,2832871295,3400,3400,3400,3400,0
|
|
20230918,164400,2832871295,3400,3400,3400,3400,0
|
|
20230918,164300,2832871295,3400,3400,3400,3400,0
|
|
20230918,164200,2832871295,3400,3400,3400,3400,0
|
|
20230918,164100,2832871295,3400,3400,3400,3400,0
|
|
20230918,164000,2832871295,3400,3400,3400,3400,0
|
|
20230918,163900,2832871295,3400,3400,3400,3400,0
|
|
20230918,163800,2832871295,3400,3400,3400,3400,0
|
|
20230918,163700,2832871295,3400,3400,3400,3400,0
|
|
20230918,163600,2832871295,3400,3400,3400,3400,0
|
|
20230918,163500,2832871295,3400,3400,3400,3400,0
|
|
20230918,163400,2832871295,3400,3400,3400,3400,0
|
|
20230918,163300,2832871295,3400,3400,3400,3400,0
|
|
20230918,163200,2832871295,3400,3400,3400,3400,0
|
|
20230918,163100,2832871295,3400,3400,3400,3400,0
|
|
20230918,163000,2832871295,3400,3400,3400,3400,0
|
|
20230918,162900,2832871295,3400,3400,3400,3400,0
|
|
20230918,162800,2832871295,3400,3400,3400,3400,0
|
|
20230918,162700,2832871295,3400,3400,3400,3400,0
|
|
20230918,162600,2832871295,3400,3400,3400,3400,0
|
|
20230918,162500,2832871295,3400,3400,3400,3400,0
|
|
20230918,162400,2832871295,3400,3400,3400,3400,0
|
|
20230918,162300,2832871295,3400,3400,3400,3400,0
|
|
20230918,162200,2832871295,3400,3400,3400,3400,0
|
|
20230918,162100,2832871295,3400,3400,3400,3400,0
|
|
20230918,162000,2832871295,3400,3400,3400,3400,0
|
|
20230918,161900,2832871295,3400,3400,3400,3400,0
|
|
20230918,161800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,161700,2832871295,3400,3400,3400,3400,0
|
|
20230918,161600,2832871295,3400,3400,3400,3400,0
|
|
20230918,161500,2832871295,3400,3400,3400,3400,0
|
|
20230918,161400,2832871295,3400,3400,3400,3400,0
|
|
20230918,161300,2832871295,3400,3400,3400,3400,0
|
|
20230918,161200,2832871295,3400,3400,3400,3400,0
|
|
20230918,161100,2832871295,3400,3400,3400,3400,0
|
|
20230918,161000,2832871295,3400,3400,3400,3400,0
|
|
20230918,160900,2832871295,3400,3400,3400,3400,0
|
|
20230918,160800,2832871295,3400,3400,3400,3400,0
|
|
20230918,160700,2832871295,3400,3400,3400,3400,0
|
|
20230918,160600,2832871295,3400,3400,3400,3400,0
|
|
20230918,160500,2832871295,3400,3400,3400,3400,0
|
|
20230918,160400,2832871295,3400,3400,3400,3400,0
|
|
20230918,160300,2832871295,3400,3400,3400,3400,0
|
|
20230918,160200,2832871295,3400,3400,3400,3400,0
|
|
20230918,160100,2832871295,3400,3400,3400,3400,0
|
|
20230918,160000,2832871295,3400,3400,3400,3400,0
|
|
20230918,155900,2832871295,3400,3400,3400,3400,0
|
|
20230918,155800,2832871295,3400,3400,3400,3400,0
|
|
20230918,155700,2832871295,3400,3400,3400,3400,0
|
|
20230918,155600,2832871295,3400,3400,3400,3400,0
|
|
20230918,155500,2832871295,3400,3400,3400,3400,0
|
|
20230918,155400,2832871295,3400,3400,3400,3400,0
|
|
20230918,155300,2832871295,3400,3400,3400,3400,0
|
|
20230918,155200,2832871295,3400,3400,3400,3400,0
|
|
20230918,155100,2832871295,3400,3400,3400,3400,0
|
|
20230918,155000,2832871295,3400,3400,3400,3400,0
|
|
20230918,154900,2832871295,3400,3400,3400,3400,0
|
|
20230918,154800,2832871295,3400,3400,3400,3400,11999
|
|
20230918,154700,2832871295,3400,3400,3400,3400,0
|
|
20230918,154600,2832871295,3400,3400,3400,3400,0
|
|
20230918,154500,2832871295,3400,3400,3400,3400,0
|
|
20230918,154400,2832871295,3400,3400,3400,3400,0
|
|
20230918,154300,2832871295,3400,3400,3400,3400,0
|
|
20230918,154200,2832871295,3400,3400,3400,3400,0
|
|
20230918,154100,2832871295,3400,3400,3400,3400,0
|
|
20230918,154000,2832871295,3400,3400,3400,3400,0
|
|
20230918,153900,2832871295,3400,3400,3400,3400,0
|
|
20230918,153800,2832871295,3400,3400,3400,3400,0
|
|
20230918,153700,2832871295,3400,3400,3400,3400,0
|
|
20230918,153600,2832871295,3400,3400,3400,3400,0
|
|
20230918,153500,2832871295,3400,3400,3400,3400,0
|
|
20230918,153400,2832871295,3400,3400,3400,3400,0
|
|
20230918,153300,2832871295,3400,3400,3400,3400,0
|
|
20230918,153200,2832871295,3400,3400,3400,3400,0
|
|
20230918,153100,2832871295,3400,3400,3400,3400,0
|
|
20230918,153000,2832871295,3400,3400,3400,3400,11999
|
|
20230918,152900,2792074695,3390,3390,3390,3390,0
|
|
20230918,152800,2792074695,3390,3390,3390,3390,0
|
|
20230918,152700,2792074695,3390,3390,3390,3390,0
|
|
20230918,152600,2792074695,3390,3390,3390,3390,0
|
|
20230918,152500,2792074695,3390,3390,3390,3390,0
|
|
20230918,152400,2792074695,3390,3390,3390,3390,0
|
|
20230918,152300,2792074695,3390,3390,3390,3390,0
|
|
20230918,152200,2792074695,3390,3390,3390,3390,0
|
|
20230918,152100,2792074695,3390,3390,3390,3390,0
|
|
20230918,152000,2792074695,3390,3390,3390,3390,0
|
|
20230918,151900,2792074695,3390,3390,3395,3390,137
|
|
20230918,151800,2791610050,3395,3395,3395,3395,356
|
|
20230918,151700,2790401430,3395,3390,3395,3390,1779
|
|
20230918,151600,2784362400,3390,3390,3390,3390,4597
|
|
20230918,151500,2768778570,3390,3395,3400,3390,3496
|
|
20230918,151400,2756909715,3395,3395,3395,3395,508
|
|
20230918,151300,2755185055,3395,3400,3400,3395,4852
|
|
20230918,151200,2738712485,3395,3395,3395,3395,4438
|
|
20230918,151100,2723645475,3400,3395,3400,3395,1050
|
|
20230918,151000,2720080475,3395,3395,3400,3395,1224
|
|
20230918,150900,2715924990,3395,3395,3400,3395,590
|
|
20230918,150800,2713921190,3395,3395,3400,3395,302
|
|
20230918,150700,2712895730,3400,3395,3400,3395,1453
|
|
20230918,150600,2707961695,3395,3400,3400,3395,5433
|
|
20230918,150500,2689492995,3400,3400,3405,3400,4000
|
|
20230918,150400,2675892495,3400,3400,3405,3400,1774
|
|
20230918,150300,2669853395,3405,3405,3405,3400,81
|
|
20230918,150200,2669577595,3405,3400,3405,3400,1493
|
|
20230918,150100,2664500620,3400,3400,3400,3400,3461
|
|
20230918,150000,2652733220,3400,3405,3405,3400,3434
|
|
20230918,145900,2641056040,3400,3405,3405,3400,4406
|
|
20230918,145800,2626071640,3400,3405,3410,3400,1610
|
|
20230918,145700,2620593570,3405,3400,3405,3400,432
|
|
20230918,145600,2619122670,3400,3400,3400,3400,212
|
|
20230918,145500,2618401870,3405,3410,3415,3405,595
|
|
20230918,145400,2616375410,3410,3410,3410,3405,3059
|
|
20230918,145300,2605944500,3405,3405,3405,3405,1405
|
|
20230918,145200,2601160475,3400,3400,3405,3400,1816
|
|
20230918,145100,2594985975,3400,3405,3405,3400,6052
|
|
20230918,145000,2574407960,3405,3405,3405,3405,4973
|
|
20230918,144900,2557474895,3405,3405,3405,3405,100
|
|
20230918,144800,2557134395,3405,3410,3410,3405,2309
|
|
20230918,144700,2549271750,3405,3405,3405,3405,160
|
|
20230918,144600,2548726950,3405,3405,3410,3405,135
|
|
20230918,144500,2548267150,3405,3405,3405,3405,7665
|
|
20230918,144400,2522167825,3405,3410,3410,3405,709
|
|
20230918,144300,2519752185,3415,3410,3415,3410,1004
|
|
20230918,144200,2516327870,3410,3410,3410,3410,159
|
|
20230918,144100,2515785680,3410,3410,3410,3410,444
|
|
20230918,144000,2514271640,3410,3410,3410,3410,9828
|
|
20230918,143900,2480758160,3415,3415,3415,3415,450
|
|
20230918,143800,2479221410,3410,3410,3410,3410,229
|
|
20230918,143700,2478440520,3415,3415,3415,3415,340
|
|
20230918,143600,2477279420,3410,3410,3410,3410,10
|
|
20230918,143500,2477245320,3410,3410,3410,3410,0
|
|
20230918,143400,2477245320,3410,3410,3410,3410,30
|
|
20230918,143300,2477143020,3410,3410,3410,3410,140
|
|
20230918,143200,2476665620,3415,3415,3415,3415,300
|
|
20230918,143100,2475641120,3410,3410,3410,3410,550
|
|
20230918,143000,2473765620,3415,3415,3415,3415,0
|
|
20230918,142900,2473765620,3415,3410,3415,3410,328
|
|
20230918,142800,2472647130,3405,3405,3405,3405,0
|
|
20230918,142700,2472647130,3405,3410,3410,3405,294
|
|
20230918,142600,2471645295,3410,3410,3410,3410,897
|
|
20230918,142500,2468586525,3405,3405,3405,3405,333
|
|
20230918,142400,2467452660,3410,3410,3410,3410,3587
|
|
20230918,142300,2455220990,3410,3410,3410,3410,59
|
|
20230918,142200,2455019800,3415,3410,3415,3410,63
|
|
20230918,142100,2454804915,3410,3410,3415,3410,839
|
|
20230918,142000,2451943920,3410,3410,3410,3410,424
|
|
20230918,141900,2450498080,3410,3410,3410,3410,686
|
|
20230918,141800,2448158820,3415,3415,3415,3410,14130
|
|
20230918,141700,2399975190,3415,3415,3415,3415,4486
|
|
20230918,141600,2384655500,3415,3420,3420,3415,121
|
|
20230918,141500,2384242190,3420,3415,3420,3415,32
|
|
20230918,141400,2384132905,3415,3415,3415,3415,0
|
|
20230918,141300,2384132905,3415,3415,3415,3415,313
|
|
20230918,141200,2383064010,3415,3415,3415,3415,0
|
|
20230918,141100,2383064010,3415,3415,3415,3415,342
|
|
20230918,141000,2381896080,3415,3415,3420,3415,5275
|
|
20230918,140900,2363879370,3415,3425,3425,3415,451
|
|
20230918,140800,2362339005,3425,3425,3425,3425,1504
|
|
20230918,140700,2357187805,3425,3425,3425,3425,2000
|
|
20230918,140600,2350337805,3425,3420,3425,3420,60
|
|
20230918,140500,2350132355,3420,3420,3420,3420,12
|
|
20230918,140400,2350091315,3420,3415,3420,3415,115
|
|
20230918,140300,2349698175,3420,3420,3420,3420,516
|
|
20230918,140200,2347933455,3425,3425,3425,3425,200
|
|
20230918,140100,2347248455,3420,3420,3420,3420,1015
|
|
20230918,140000,2343777155,3420,3420,3420,3420,500
|
|
20230918,135900,2342067155,3415,3415,3420,3415,131
|
|
20230918,135800,2341619290,3420,3420,3420,3420,10
|
|
20230918,135700,2341585090,3420,3420,3420,3420,2
|
|
20230918,135600,2341578250,3415,3415,3415,3415,290
|
|
20230918,135500,2340587900,3415,3415,3415,3415,52
|
|
20230918,135400,2340410320,3420,3420,3420,3420,1051
|
|
20230918,135300,2336815900,3420,3420,3420,3420,252
|
|
20230918,135200,2335954060,3420,3415,3420,3415,485
|
|
20230918,135100,2334295405,3415,3415,3420,3415,849
|
|
20230918,135000,2331396065,3415,3420,3420,3415,313
|
|
20230918,134900,2330325915,3415,3415,3415,3415,1
|
|
20230918,134800,2330322500,3415,3415,3415,3415,401
|
|
20230918,134700,2328953085,3415,3415,3415,3415,330
|
|
20230918,134600,2327826135,3415,3415,3415,3415,301
|
|
20230918,134500,2326798220,3420,3415,3420,3415,3
|
|
20230918,134400,2326787970,3410,3415,3415,3410,1674
|
|
20230918,134300,2321072355,3410,3415,3415,3410,1627
|
|
20230918,134200,2315524225,3415,3415,3415,3415,100
|
|
20230918,134100,2315182725,3415,3415,3415,3415,10
|
|
20230918,134000,2315148575,3410,3410,3410,3410,893
|
|
20230918,133900,2312103445,3415,3415,3415,3415,3000
|
|
20230918,133800,2301858445,3420,3415,3420,3415,597
|
|
20230918,133700,2299819680,3415,3415,3415,3410,87166
|
|
20230918,133600,2002300315,3415,3415,3420,3415,710
|
|
20230918,133500,1999875115,3420,3420,3420,3420,272
|
|
20230918,133400,1998944875,3420,3420,3420,3420,111
|
|
20230918,133300,1998565255,3420,3420,3420,3420,119
|
|
20230918,133200,1998158275,3425,3415,3425,3415,931
|
|
20230918,133100,1994978410,3420,3420,3420,3420,718
|
|
20230918,133000,1992522850,3420,3415,3420,3415,1146
|
|
20230918,132900,1988607755,3420,3415,3420,3415,2241
|
|
20230918,132800,1980951170,3420,3420,3420,3415,7310
|
|
20230918,132700,1955967830,3425,3425,3425,3425,0
|
|
20230918,132600,1955967830,3425,3425,3425,3425,0
|
|
20230918,132500,1955967830,3425,3425,3425,3425,0
|
|
20230918,132400,1955967830,3425,3425,3425,3425,101
|
|
20230918,132300,1955621905,3425,3420,3425,3420,308
|
|
20230918,132200,1954567020,3420,3420,3420,3420,0
|
|
20230918,132100,1954567020,3420,3420,3420,3420,0
|
|
20230918,132000,1954567020,3420,3425,3425,3420,1461
|
|
20230918,131900,1949570385,3430,3420,3430,3420,152
|
|
20230918,131800,1949050030,3420,3420,3420,3420,1555
|
|
20230918,131700,1943731930,3425,3425,3430,3425,251
|
|
20230918,131600,1942872250,3425,3425,3425,3425,10
|
|
20230918,131500,1942838000,3430,3430,3430,3430,10
|
|
20230918,131400,1942803700,3420,3420,3420,3420,35
|
|
20230918,131300,1942684000,3430,3430,3430,3430,10
|
|
20230918,131200,1942649700,3420,3430,3430,3420,122
|
|
20230918,131100,1942232160,3430,3430,3430,3430,2
|
|
20230918,131000,1942225300,3425,3425,3425,3425,13
|
|
20230918,130900,1942180775,3420,3420,3420,3420,0
|
|
20230918,130800,1942180775,3420,3420,3420,3420,250
|
|
20230918,130700,1941325775,3425,3425,3425,3415,228
|
|
20230918,130600,1940545415,3425,3420,3425,3415,1994
|
|
20230918,130500,1933725940,3425,3420,3425,3420,295
|
|
20230918,130400,1932716590,3420,3425,3425,3420,304
|
|
20230918,130300,1931676900,3420,3420,3420,3420,330
|
|
20230918,130200,1930548300,3425,3415,3425,3415,250
|
|
20230918,130100,1929693550,3425,3420,3425,3420,2
|
|
20230918,130000,1929686705,3420,3420,3420,3420,0
|
|
20230918,125900,1929686705,3420,3420,3420,3420,75
|
|
20230918,125800,1929430205,3415,3425,3425,3415,303
|
|
20230918,125700,1928392460,3425,3420,3425,3420,597
|
|
20230918,125600,1926350715,3420,3420,3420,3420,301
|
|
20230918,125500,1925321295,3425,3420,3425,3415,2500
|
|
20230918,125400,1916773445,3420,3425,3425,3420,1453
|
|
20230918,125300,1911801230,3420,3420,3420,3420,490
|
|
20230918,125200,1910125430,3425,3425,3425,3425,2
|
|
20230918,125100,1910118580,3420,3420,3420,3420,3248
|
|
20230918,125000,1899010420,3420,3420,3420,3420,2314
|
|
20230918,124900,1891096540,3420,3420,3420,3420,656
|
|
20230918,124800,1888853020,3420,3425,3425,3420,3418
|
|
20230918,124700,1877163445,3420,3425,3425,3420,663
|
|
20230918,124600,1874892685,3425,3420,3425,3420,250
|
|
20230918,124500,1874036685,3420,3420,3420,3420,164
|
|
20230918,124400,1873475805,3420,3425,3425,3420,1420
|
|
20230918,124300,1868619355,3425,3425,3425,3420,1346
|
|
20230918,124200,1864013250,3425,3425,3425,3425,50
|
|
20230918,124100,1863842000,3430,3430,3435,3425,3279
|
|
20230918,124000,1852595105,3430,3425,3430,3425,654
|
|
20230918,123900,1850355135,3425,3420,3425,3420,873
|
|
20230918,123800,1847366415,3420,3415,3420,3415,417
|
|
20230918,123700,1845941850,3420,3415,3420,3415,826
|
|
20230918,123600,1843120110,3415,3415,3415,3415,4
|
|
20230918,123500,1843106450,3415,3415,3415,3415,321
|
|
20230918,123400,1842010235,3415,3415,3415,3415,1296
|
|
20230918,123300,1837584395,3415,3415,3415,3415,0
|
|
20230918,123200,1837584395,3415,3415,3415,3415,5578
|
|
20230918,123100,1818535525,3415,3420,3420,3415,3593
|
|
20230918,123000,1806250325,3425,3425,3425,3425,925
|
|
20230918,122900,1803082200,3430,3430,3430,3430,4
|
|
20230918,122800,1803068480,3425,3420,3425,3420,97
|
|
20230918,122700,1802736355,3420,3420,3425,3420,165
|
|
20230918,122600,1802171835,3425,3420,3430,3420,198
|
|
20230918,122500,1801493245,3420,3420,3420,3420,176
|
|
20230918,122400,1800891325,3420,3425,3430,3420,281
|
|
20230918,122300,1799929500,3425,3425,3430,3425,650
|
|
20230918,122200,1797703240,3425,3425,3425,3420,163
|
|
20230918,122100,1797144970,3425,3425,3425,3420,1891
|
|
20230918,122000,1790676570,3420,3420,3425,3420,332
|
|
20230918,121900,1789541025,3425,3425,3425,3420,3791
|
|
20230918,121800,1776566265,3425,3425,3425,3425,315
|
|
20230918,121700,1775487390,3425,3425,3425,3425,298
|
|
20230918,121600,1774466740,3430,3430,3430,3430,3
|
|
20230918,121500,1774456450,3430,3430,3430,3430,3
|
|
20230918,121400,1774446160,3430,3430,3430,3430,300
|
|
20230918,121300,1773417160,3430,3425,3430,3420,3396
|
|
20230918,121200,1761799625,3425,3425,3430,3425,4903
|
|
20230918,121100,1745006845,3425,3425,3425,3425,68
|
|
20230918,121000,1744773945,3430,3430,3440,3430,33
|
|
20230918,120900,1744660740,3425,3440,3440,3425,7584
|
|
20230918,120800,1718682425,3440,3430,3440,3430,1127
|
|
20230918,120700,1714806000,3430,3425,3430,3425,896
|
|
20230918,120600,1711732900,3425,3435,3435,3425,10293
|
|
20230918,120500,1676427765,3440,3440,3440,3435,305
|
|
20230918,120400,1675380075,3440,3435,3440,3430,1670
|
|
20230918,120300,1669645090,3435,3435,3440,3435,1111
|
|
20230918,120200,1665828790,3440,3440,3440,3435,271
|
|
20230918,120100,1664896940,3440,3435,3440,3435,2990
|
|
20230918,120000,1654616875,3440,3445,3445,3430,6432
|
|
20230918,115900,1632540390,3445,3440,3445,3440,2103
|
|
20230918,115800,1625304780,3445,3440,3450,3440,781
|
|
20230918,115700,1622616105,3445,3445,3450,3435,7292
|
|
20230918,115600,1597534320,3450,3460,3460,3430,24811
|
|
20230918,115500,1512191990,3450,3445,3465,3440,12862
|
|
20230918,115400,1467823475,3445,3480,3480,3440,38481
|
|
20230918,115300,1334802660,3470,3495,3505,3455,47362
|
|
20230918,115200,1170089280,3480,3515,3520,3470,74937
|
|
20230918,115100,908288785,3510,3445,3550,3445,77531
|
|
20230918,115000,637239810,3445,3445,3445,3445,1
|
|
20230918,114900,637236365,3440,3435,3440,3435,46
|
|
20230918,114800,637078330,3435,3440,3440,3435,2525
|
|
20230918,114700,628395255,3440,3440,3440,3440,288
|
|
20230918,114600,627404535,3440,3440,3440,3440,13
|
|
20230918,114500,627359815,3445,3445,3445,3445,0
|
|
20230918,114400,627359815,3445,3440,3445,3440,110
|
|
20230918,114300,626980915,3445,3445,3445,3445,335
|
|
20230918,114200,625826840,3445,3445,3445,3445,100
|
|
20230918,114100,625482340,3445,3445,3445,3445,15
|
|
20230918,114000,625430665,3445,3445,3445,3445,258
|
|
20230918,113900,624541855,3445,3445,3445,3445,0
|
|
20230918,113800,624541855,3445,3445,3445,3445,0
|
|
20230918,113700,624541855,3445,3445,3445,3445,306
|
|
20230918,113600,623487685,3445,3445,3445,3445,0
|
|
20230918,113500,623487685,3445,3445,3445,3445,351
|
|
20230918,113400,622278490,3445,3445,3445,3445,61
|
|
20230918,113300,622068345,3445,3445,3445,3445,4
|
|
20230918,113200,622054565,3445,3445,3445,3445,0
|
|
20230918,113100,622054565,3445,3440,3445,3440,50
|
|
20230918,113000,621882415,3440,3440,3440,3440,0
|
|
20230918,112900,621882415,3440,3440,3440,3440,101
|
|
20230918,112800,621534975,3440,3440,3445,3440,103
|
|
20230918,112700,621180645,3445,3445,3445,3445,200
|
|
20230918,112600,620491645,3440,3440,3440,3440,0
|
|
20230918,112500,620491645,3440,3440,3440,3440,10
|
|
20230918,112400,620457245,3440,3440,3440,3440,146
|
|
20230918,112300,619955005,3445,3440,3445,3440,2455
|
|
20230918,112200,611498030,3440,3440,3445,3440,360
|
|
20230918,112100,610259530,3445,3445,3445,3445,0
|
|
20230918,112000,610259530,3445,3440,3445,3440,321
|
|
20230918,111900,609155285,3445,3445,3445,3435,1611
|
|
20230918,111800,603616665,3445,3445,3445,3445,5
|
|
20230918,111700,603599440,3445,3445,3445,3445,579
|
|
20230918,111600,601604785,3440,3440,3440,3440,0
|
|
20230918,111500,601604785,3440,3435,3440,3435,933
|
|
20230918,111400,598395515,3440,3440,3440,3440,102
|
|
20230918,111300,598044635,3440,3440,3440,3440,0
|
|
20230918,111200,598044635,3440,3440,3440,3440,317
|
|
20230918,111100,596954155,3440,3440,3440,3440,0
|
|
20230918,111000,596954155,3440,3440,3440,3440,578
|
|
20230918,110900,594965835,3440,3440,3440,3440,2419
|
|
20230918,110800,586644475,3445,3445,3445,3445,10
|
|
20230918,110700,586610025,3445,3445,3445,3440,85
|
|
20230918,110600,586317205,3445,3445,3445,3445,39
|
|
20230918,110500,586182850,3445,3440,3445,3440,205
|
|
20230918,110400,585477625,3440,3445,3445,3440,189
|
|
20230918,110300,584827215,3445,3440,3445,3440,132
|
|
20230918,110200,584372635,3440,3440,3440,3440,45
|
|
20230918,110100,584217835,3440,3445,3445,3440,61
|
|
20230918,110000,584007990,3445,3440,3445,3440,92
|
|
20230918,105900,583691325,3440,3440,3440,3440,2803
|
|
20230918,105800,574049005,3440,3440,3440,3440,2
|
|
20230918,105700,574042125,3440,3430,3440,3430,201
|
|
20230918,105600,573351685,3430,3430,3430,3430,152
|
|
20230918,105500,572830325,3430,3430,3430,3430,0
|
|
20230918,105400,572830325,3430,3430,3430,3430,0
|
|
20230918,105300,572830325,3430,3430,3430,3430,4
|
|
20230918,105200,572816605,3430,3430,3430,3430,0
|
|
20230918,105100,572816605,3430,3430,3430,3430,1
|
|
20230918,105000,572813175,3430,3430,3430,3430,78
|
|
20230918,104900,572545635,3430,3430,3430,3430,2472
|
|
20230918,104800,564066675,3430,3430,3430,3425,5356
|
|
20230918,104700,545705055,3430,3430,3430,3430,941
|
|
20230918,104600,542477425,3430,3440,3440,3430,520
|
|
20230918,104500,540688635,3440,3440,3440,3440,303
|
|
20230918,104400,539646315,3440,3440,3440,3430,3510
|
|
20230918,104300,527606725,3440,3440,3440,3435,504
|
|
20230918,104200,525873965,3440,3440,3440,3440,349
|
|
20230918,104100,524673405,3440,3445,3445,3440,30
|
|
20230918,104000,524570200,3435,3435,3435,3435,1001
|
|
20230918,103900,521131765,3435,3445,3445,3435,3510
|
|
20230918,103800,509064190,3440,3445,3445,3440,15
|
|
20230918,103700,509012525,3445,3440,3445,3440,171
|
|
20230918,103600,508424230,3440,3440,3440,3440,79
|
|
20230918,103500,508152470,3445,3440,3445,3440,31
|
|
20230918,103400,508045810,3440,3440,3440,3440,511
|
|
20230918,103300,506287970,3445,3445,3445,3440,240
|
|
20230918,103200,505461605,3440,3440,3440,3440,15
|
|
20230918,103100,505410005,3440,3445,3445,3440,407
|
|
20230918,103000,504007990,3445,3445,3450,3445,243
|
|
20230918,102900,503170305,3445,3445,3445,3440,1675
|
|
20230918,102800,497400430,3445,3445,3445,3440,1708
|
|
20230918,102700,491523670,3445,3445,3445,3440,1794
|
|
20230918,102600,485345840,3445,3445,3445,3445,56
|
|
20230918,102500,485152920,3445,3445,3445,3445,55
|
|
20230918,102400,484963445,3445,3445,3445,3445,146
|
|
20230918,102300,484460475,3445,3445,3445,3445,293
|
|
20230918,102200,483451090,3440,3450,3450,3440,4813
|
|
20230918,102100,466860305,3445,3445,3445,3445,1988
|
|
20230918,102000,460011645,3440,3440,3440,3440,4
|
|
20230918,101900,459997885,3440,3440,3440,3440,437
|
|
20230918,101800,458494605,3440,3440,3440,3440,29
|
|
20230918,101700,458394845,3440,3440,3440,3440,217
|
|
20230918,101600,457648365,3440,3435,3440,3435,253
|
|
20230918,101500,456778295,3435,3440,3440,3435,619
|
|
20230918,101400,454648940,3440,3430,3440,3430,1080
|
|
20230918,101300,450933960,3430,3435,3435,3430,536
|
|
20230918,101200,449094900,3435,3435,3440,3430,2899
|
|
20230918,101100,439143250,3435,3435,3435,3435,150
|
|
20230918,101000,438628000,3435,3435,3435,3435,950
|
|
20230918,100900,435364750,3440,3440,3440,3440,5
|
|
20230918,100800,435347550,3440,3440,3440,3440,2
|
|
20230918,100700,435340670,3440,3440,3440,3440,470
|
|
20230918,100600,433723870,3445,3445,3445,3445,10
|
|
20230918,100500,433689420,3445,3440,3445,3440,104
|
|
20230918,100400,433331650,3440,3440,3440,3440,53
|
|
20230918,100300,433149330,3440,3435,3440,3435,280
|
|
20230918,100200,432187515,3435,3440,3440,3435,1008
|
|
20230918,100100,428724995,3435,3435,3435,3435,189
|
|
20230918,100000,428075780,3435,3440,3440,3435,261
|
|
20230918,095900,427177995,3430,3440,3440,3430,850
|
|
20230918,095800,424258095,3440,3440,3440,3440,1085
|
|
20230918,095700,420525695,3435,3435,3440,3435,1701
|
|
20230918,095600,414682755,3435,3435,3435,3435,300
|
|
20230918,095500,413652255,3435,3440,3440,3435,342
|
|
20230918,095400,412477470,3440,3440,3440,3435,182
|
|
20230918,095300,411851400,3440,3435,3440,3435,2148
|
|
20230918,095200,404469280,3440,3435,3440,3435,381
|
|
20230918,095100,403158955,3435,3435,3435,3435,9
|
|
20230918,095000,403128040,3435,3435,3435,3435,207
|
|
20230918,094900,402416995,3440,3440,3440,3440,58
|
|
20230918,094800,402217475,3435,3435,3435,3435,357
|
|
20230918,094700,400991180,3435,3435,3435,3435,400
|
|
20230918,094600,399617180,3435,3440,3440,3435,533
|
|
20230918,094500,397786250,3440,3440,3440,3440,1819
|
|
20230918,094400,391528890,3440,3440,3440,3440,122
|
|
20230918,094300,391109210,3435,3440,3440,3435,620
|
|
20230918,094200,388979205,3440,3445,3445,3440,2163
|
|
20230918,094100,381538470,3440,3440,3445,3440,412
|
|
20230918,094000,380121185,3440,3435,3440,3435,1642
|
|
20230918,093900,374473455,3440,3440,3440,3435,1690
|
|
20230918,093800,368667355,3435,3440,3440,3435,519
|
|
20230918,093700,366884495,3440,3440,3440,3440,381
|
|
20230918,093600,365573855,3440,3440,3440,3440,60
|
|
20230918,093500,365367455,3440,3440,3440,3435,1201
|
|
20230918,093400,361236515,3440,3445,3445,3440,1014
|
|
20230918,093300,357748340,3445,3450,3450,3440,1544
|
|
20230918,093200,352427615,3440,3440,3450,3440,2107
|
|
20230918,093100,345169505,3440,3445,3445,3440,1005
|
|
20230918,093000,341708880,3440,3445,3445,3440,1399
|
|
20230918,092900,336896270,3440,3440,3440,3440,53
|
|
20230918,092800,336713950,3440,3440,3445,3440,1223
|
|
20230918,092700,332501680,3445,3445,3445,3445,281
|
|
20230918,092600,331533635,3455,3445,3460,3445,4400
|
|
20230918,092500,316321440,3445,3445,3460,3435,5517
|
|
20230918,092400,297299770,3445,3445,3445,3445,25
|
|
20230918,092300,297213645,3435,3435,3440,3435,2822
|
|
20230918,092200,287509155,3435,3430,3435,3430,994
|
|
20230918,092100,284098630,3425,3430,3435,3425,2777
|
|
20230918,092000,274573700,3430,3435,3435,3430,662
|
|
20230918,091900,272300230,3430,3435,3435,3425,259
|
|
20230918,091800,271412565,3425,3425,3430,3425,1248
|
|
20230918,091700,267137485,3425,3435,3435,3425,11154
|
|
20230918,091600,228884665,3435,3435,3435,3435,1005
|
|
20230918,091500,225432490,3435,3435,3435,3435,360
|
|
20230918,091400,224195890,3430,3435,3435,3430,3872
|
|
20230918,091300,210901315,3435,3435,3435,3430,834
|
|
20230918,091200,208037640,3440,3440,3440,3435,404
|
|
20230918,091100,206649880,3435,3435,3445,3435,2119
|
|
20230918,091000,199369975,3445,3435,3445,3435,2238
|
|
20230918,090900,191679700,3435,3445,3445,3430,1549
|
|
20230918,090800,186354580,3440,3440,3445,3440,1887
|
|
20230918,090700,179863290,3445,3440,3445,3440,894
|
|
20230918,090600,176786450,3445,3450,3455,3445,1419
|
|
20230918,090500,171896210,3455,3435,3455,3435,3186
|
|
20230918,090400,160909415,3435,3440,3440,3435,878
|
|
20230918,090300,157892255,3440,3435,3455,3435,6089
|
|
20230918,090200,136915470,3440,3430,3440,3430,956
|
|
20230918,090100,133627090,3430,3415,3430,3415,6866
|
|
20230918,090000,110108755,3415,3415,3420,3405,30762
|