632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,192800,4576688300,3405,3405,3405,3405,0
|
|
20230920,192700,4576688300,3405,3405,3405,3405,0
|
|
20230920,192600,4576688300,3405,3405,3405,3405,0
|
|
20230920,192500,4576688300,3405,3405,3405,3405,0
|
|
20230920,192400,4576688300,3405,3405,3405,3405,0
|
|
20230920,192300,4576688300,3405,3405,3405,3405,0
|
|
20230920,192200,4576688300,3405,3405,3405,3405,0
|
|
20230920,192100,4576688300,3405,3405,3405,3405,0
|
|
20230920,192000,4576688300,3405,3405,3405,3405,0
|
|
20230920,191900,4576688300,3405,3405,3405,3405,0
|
|
20230920,191800,4576688300,3405,3405,3405,3405,0
|
|
20230920,191700,4576688300,3405,3405,3405,3405,0
|
|
20230920,191600,4576688300,3405,3405,3405,3405,0
|
|
20230920,191500,4576688300,3405,3405,3405,3405,0
|
|
20230920,191400,4576688300,3405,3405,3405,3405,0
|
|
20230920,191300,4576688300,3405,3405,3405,3405,0
|
|
20230920,191200,4576688300,3405,3405,3405,3405,0
|
|
20230920,191100,4576688300,3405,3405,3405,3405,0
|
|
20230920,191000,4576688300,3405,3405,3405,3405,0
|
|
20230920,190900,4576688300,3405,3405,3405,3405,0
|
|
20230920,190800,4576688300,3405,3405,3405,3405,0
|
|
20230920,190700,4576688300,3405,3405,3405,3405,0
|
|
20230920,190600,4576688300,3405,3405,3405,3405,0
|
|
20230920,190500,4576688300,3405,3405,3405,3405,0
|
|
20230920,190400,4576688300,3405,3405,3405,3405,0
|
|
20230920,190300,4576688300,3405,3405,3405,3405,0
|
|
20230920,190200,4576688300,3405,3405,3405,3405,0
|
|
20230920,190100,4576688300,3405,3405,3405,3405,0
|
|
20230920,190000,4576688300,3405,3405,3405,3405,0
|
|
20230920,185900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,185800,4576688300,3405,3405,3405,3405,0
|
|
20230920,185700,4576688300,3405,3405,3405,3405,0
|
|
20230920,185600,4576688300,3405,3405,3405,3405,0
|
|
20230920,185500,4576688300,3405,3405,3405,3405,0
|
|
20230920,185400,4576688300,3405,3405,3405,3405,0
|
|
20230920,185300,4576688300,3405,3405,3405,3405,0
|
|
20230920,185200,4576688300,3405,3405,3405,3405,0
|
|
20230920,185100,4576688300,3405,3405,3405,3405,0
|
|
20230920,185000,4576688300,3405,3405,3405,3405,0
|
|
20230920,184900,4576688300,3405,3405,3405,3405,0
|
|
20230920,184800,4576688300,3405,3405,3405,3405,0
|
|
20230920,184700,4576688300,3405,3405,3405,3405,0
|
|
20230920,184600,4576688300,3405,3405,3405,3405,0
|
|
20230920,184500,4576688300,3405,3405,3405,3405,0
|
|
20230920,184400,4576688300,3405,3405,3405,3405,0
|
|
20230920,184300,4576688300,3405,3405,3405,3405,0
|
|
20230920,184200,4576688300,3405,3405,3405,3405,0
|
|
20230920,184100,4576688300,3405,3405,3405,3405,0
|
|
20230920,184000,4576688300,3405,3405,3405,3405,0
|
|
20230920,183900,4576688300,3405,3405,3405,3405,0
|
|
20230920,183800,4576688300,3405,3405,3405,3405,0
|
|
20230920,183700,4576688300,3405,3405,3405,3405,0
|
|
20230920,183600,4576688300,3405,3405,3405,3405,0
|
|
20230920,183500,4576688300,3405,3405,3405,3405,0
|
|
20230920,183400,4576688300,3405,3405,3405,3405,0
|
|
20230920,183300,4576688300,3405,3405,3405,3405,0
|
|
20230920,183200,4576688300,3405,3405,3405,3405,0
|
|
20230920,183100,4576688300,3405,3405,3405,3405,0
|
|
20230920,183000,4576688300,3405,3405,3405,3405,0
|
|
20230920,182900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,182800,4576688300,3405,3405,3405,3405,0
|
|
20230920,182700,4576688300,3405,3405,3405,3405,0
|
|
20230920,182600,4576688300,3405,3405,3405,3405,0
|
|
20230920,182500,4576688300,3405,3405,3405,3405,0
|
|
20230920,182400,4576688300,3405,3405,3405,3405,0
|
|
20230920,182300,4576688300,3405,3405,3405,3405,0
|
|
20230920,182200,4576688300,3405,3405,3405,3405,0
|
|
20230920,182100,4576688300,3405,3405,3405,3405,0
|
|
20230920,182000,4576688300,3405,3405,3405,3405,0
|
|
20230920,181900,4576688300,3405,3405,3405,3405,0
|
|
20230920,181800,4576688300,3405,3405,3405,3405,0
|
|
20230920,181700,4576688300,3405,3405,3405,3405,0
|
|
20230920,181600,4576688300,3405,3405,3405,3405,0
|
|
20230920,181500,4576688300,3405,3405,3405,3405,0
|
|
20230920,181400,4576688300,3405,3405,3405,3405,0
|
|
20230920,181300,4576688300,3405,3405,3405,3405,0
|
|
20230920,181200,4576688300,3405,3405,3405,3405,0
|
|
20230920,181100,4576688300,3405,3405,3405,3405,0
|
|
20230920,181000,4576688300,3405,3405,3405,3405,0
|
|
20230920,180900,4576688300,3405,3405,3405,3405,0
|
|
20230920,180800,4576688300,3405,3405,3405,3405,0
|
|
20230920,180700,4576688300,3405,3405,3405,3405,0
|
|
20230920,180600,4576688300,3405,3405,3405,3405,0
|
|
20230920,180500,4576688300,3405,3405,3405,3405,0
|
|
20230920,180400,4576688300,3405,3405,3405,3405,0
|
|
20230920,180300,4576688300,3405,3405,3405,3405,0
|
|
20230920,180200,4576688300,3405,3405,3405,3405,0
|
|
20230920,180100,4576688300,3405,3405,3405,3405,0
|
|
20230920,180000,4576688300,3405,3405,3405,3405,0
|
|
20230920,175900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,175800,4576688300,3405,3405,3405,3405,0
|
|
20230920,175700,4576688300,3405,3405,3405,3405,0
|
|
20230920,175600,4576688300,3405,3405,3405,3405,0
|
|
20230920,175500,4576688300,3405,3405,3405,3405,0
|
|
20230920,175400,4576688300,3405,3405,3405,3405,0
|
|
20230920,175300,4576688300,3405,3405,3405,3405,0
|
|
20230920,175200,4576688300,3405,3405,3405,3405,0
|
|
20230920,175100,4576688300,3405,3405,3405,3405,0
|
|
20230920,175000,4576688300,3405,3405,3405,3405,0
|
|
20230920,174900,4576688300,3405,3405,3405,3405,0
|
|
20230920,174800,4576688300,3405,3405,3405,3405,0
|
|
20230920,174700,4576688300,3405,3405,3405,3405,0
|
|
20230920,174600,4576688300,3405,3405,3405,3405,0
|
|
20230920,174500,4576688300,3405,3405,3405,3405,0
|
|
20230920,174400,4576688300,3405,3405,3405,3405,0
|
|
20230920,174300,4576688300,3405,3405,3405,3405,0
|
|
20230920,174200,4576688300,3405,3405,3405,3405,0
|
|
20230920,174100,4576688300,3405,3405,3405,3405,0
|
|
20230920,174000,4576688300,3405,3405,3405,3405,0
|
|
20230920,173900,4576688300,3405,3405,3405,3405,0
|
|
20230920,173800,4576688300,3405,3405,3405,3405,0
|
|
20230920,173700,4576688300,3405,3405,3405,3405,0
|
|
20230920,173600,4576688300,3405,3405,3405,3405,0
|
|
20230920,173500,4576688300,3405,3405,3405,3405,0
|
|
20230920,173400,4576688300,3405,3405,3405,3405,0
|
|
20230920,173300,4576688300,3405,3405,3405,3405,0
|
|
20230920,173200,4576688300,3405,3405,3405,3405,0
|
|
20230920,173100,4576688300,3405,3405,3405,3405,0
|
|
20230920,173000,4576688300,3405,3405,3405,3405,0
|
|
20230920,172900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,172800,4576688300,3405,3405,3405,3405,0
|
|
20230920,172700,4576688300,3405,3405,3405,3405,0
|
|
20230920,172600,4576688300,3405,3405,3405,3405,0
|
|
20230920,172500,4576688300,3405,3405,3405,3405,0
|
|
20230920,172400,4576688300,3405,3405,3405,3405,0
|
|
20230920,172300,4576688300,3405,3405,3405,3405,0
|
|
20230920,172200,4576688300,3405,3405,3405,3405,0
|
|
20230920,172100,4576688300,3405,3405,3405,3405,0
|
|
20230920,172000,4576688300,3405,3405,3405,3405,0
|
|
20230920,171900,4576688300,3405,3405,3405,3405,0
|
|
20230920,171800,4576688300,3405,3405,3405,3405,0
|
|
20230920,171700,4576688300,3405,3405,3405,3405,0
|
|
20230920,171600,4576688300,3405,3405,3405,3405,0
|
|
20230920,171500,4576688300,3405,3405,3405,3405,0
|
|
20230920,171400,4576688300,3405,3405,3405,3405,0
|
|
20230920,171300,4576688300,3405,3405,3405,3405,0
|
|
20230920,171200,4576688300,3405,3405,3405,3405,0
|
|
20230920,171100,4576688300,3405,3405,3405,3405,0
|
|
20230920,171000,4576688300,3405,3405,3405,3405,0
|
|
20230920,170900,4576688300,3405,3405,3405,3405,0
|
|
20230920,170800,4576688300,3405,3405,3405,3405,0
|
|
20230920,170700,4576688300,3405,3405,3405,3405,0
|
|
20230920,170600,4576688300,3405,3405,3405,3405,0
|
|
20230920,170500,4576688300,3405,3405,3405,3405,0
|
|
20230920,170400,4576688300,3405,3405,3405,3405,0
|
|
20230920,170300,4576688300,3405,3405,3405,3405,0
|
|
20230920,170200,4576688300,3405,3405,3405,3405,0
|
|
20230920,170100,4576688300,3405,3405,3405,3405,0
|
|
20230920,170000,4576688300,3405,3405,3405,3405,0
|
|
20230920,165900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,165800,4576688300,3405,3405,3405,3405,0
|
|
20230920,165700,4576688300,3405,3405,3405,3405,0
|
|
20230920,165600,4576688300,3405,3405,3405,3405,0
|
|
20230920,165500,4576688300,3405,3405,3405,3405,0
|
|
20230920,165400,4576688300,3405,3405,3405,3405,0
|
|
20230920,165300,4576688300,3405,3405,3405,3405,0
|
|
20230920,165200,4576688300,3405,3405,3405,3405,0
|
|
20230920,165100,4576688300,3405,3405,3405,3405,0
|
|
20230920,165000,4576688300,3405,3405,3405,3405,0
|
|
20230920,164900,4576688300,3405,3405,3405,3405,0
|
|
20230920,164800,4576688300,3405,3405,3405,3405,0
|
|
20230920,164700,4576688300,3405,3405,3405,3405,0
|
|
20230920,164600,4576688300,3405,3405,3405,3405,0
|
|
20230920,164500,4576688300,3405,3405,3405,3405,0
|
|
20230920,164400,4576688300,3405,3405,3405,3405,0
|
|
20230920,164300,4576688300,3405,3405,3405,3405,0
|
|
20230920,164200,4576688300,3405,3405,3405,3405,0
|
|
20230920,164100,4576688300,3405,3405,3405,3405,0
|
|
20230920,164000,4576688300,3405,3405,3405,3405,0
|
|
20230920,163900,4576688300,3405,3405,3405,3405,0
|
|
20230920,163800,4576688300,3405,3405,3405,3405,0
|
|
20230920,163700,4576688300,3405,3405,3405,3405,0
|
|
20230920,163600,4576688300,3405,3405,3405,3405,0
|
|
20230920,163500,4576688300,3405,3405,3405,3405,0
|
|
20230920,163400,4576688300,3405,3405,3405,3405,0
|
|
20230920,163300,4576688300,3405,3405,3405,3405,0
|
|
20230920,163200,4576688300,3405,3405,3405,3405,0
|
|
20230920,163100,4576688300,3405,3405,3405,3405,0
|
|
20230920,163000,4576688300,3405,3405,3405,3405,0
|
|
20230920,162900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,162800,4576688300,3405,3405,3405,3405,0
|
|
20230920,162700,4576688300,3405,3405,3405,3405,0
|
|
20230920,162600,4576688300,3405,3405,3405,3405,0
|
|
20230920,162500,4576688300,3405,3405,3405,3405,0
|
|
20230920,162400,4576688300,3405,3405,3405,3405,0
|
|
20230920,162300,4576688300,3405,3405,3405,3405,0
|
|
20230920,162200,4576688300,3405,3405,3405,3405,0
|
|
20230920,162100,4576688300,3405,3405,3405,3405,0
|
|
20230920,162000,4576688300,3405,3405,3405,3405,0
|
|
20230920,161900,4576688300,3405,3405,3405,3405,0
|
|
20230920,161800,4576688300,3405,3405,3405,3405,0
|
|
20230920,161700,4576688300,3405,3405,3405,3405,0
|
|
20230920,161600,4576688300,3405,3405,3405,3405,0
|
|
20230920,161500,4576688300,3405,3405,3405,3405,0
|
|
20230920,161400,4576688300,3405,3405,3405,3405,0
|
|
20230920,161300,4576688300,3405,3405,3405,3405,0
|
|
20230920,161200,4576688300,3405,3405,3405,3405,0
|
|
20230920,161100,4576688300,3405,3405,3405,3405,0
|
|
20230920,161000,4576688300,3405,3405,3405,3405,0
|
|
20230920,160900,4576688300,3405,3405,3405,3405,0
|
|
20230920,160800,4576688300,3405,3405,3405,3405,0
|
|
20230920,160700,4576688300,3405,3405,3405,3405,0
|
|
20230920,160600,4576688300,3405,3405,3405,3405,0
|
|
20230920,160500,4576688300,3405,3405,3405,3405,0
|
|
20230920,160400,4576688300,3405,3405,3405,3405,0
|
|
20230920,160300,4576688300,3405,3405,3405,3405,0
|
|
20230920,160200,4576688300,3405,3405,3405,3405,0
|
|
20230920,160100,4576688300,3405,3405,3405,3405,0
|
|
20230920,160000,4576688300,3405,3405,3405,3405,0
|
|
20230920,155900,4576688300,3405,3405,3405,3405,7169
|
|
20230920,155800,4576688300,3405,3405,3405,3405,0
|
|
20230920,155700,4576688300,3405,3405,3405,3405,0
|
|
20230920,155600,4576688300,3405,3405,3405,3405,0
|
|
20230920,155500,4576688300,3405,3405,3405,3405,0
|
|
20230920,155400,4576688300,3405,3405,3405,3405,0
|
|
20230920,155300,4576688300,3405,3405,3405,3405,0
|
|
20230920,155200,4576688300,3405,3405,3405,3405,0
|
|
20230920,155100,4576688300,3405,3405,3405,3405,0
|
|
20230920,155000,4576688300,3405,3405,3405,3405,0
|
|
20230920,154900,4576688300,3405,3405,3405,3405,0
|
|
20230920,154800,4576688300,3405,3405,3405,3405,0
|
|
20230920,154700,4576688300,3405,3405,3405,3405,0
|
|
20230920,154600,4576688300,3405,3405,3405,3405,0
|
|
20230920,154500,4576688300,3405,3405,3405,3405,0
|
|
20230920,154400,4576688300,3405,3405,3405,3405,0
|
|
20230920,154300,4576688300,3405,3405,3405,3405,0
|
|
20230920,154200,4576688300,3405,3405,3405,3405,0
|
|
20230920,154100,4576688300,3405,3405,3405,3405,0
|
|
20230920,154000,4576688300,3405,3405,3405,3405,0
|
|
20230920,153900,4576688300,3405,3405,3405,3405,0
|
|
20230920,153800,4576688300,3405,3405,3405,3405,0
|
|
20230920,153700,4576688300,3405,3405,3405,3405,0
|
|
20230920,153600,4576688300,3405,3405,3405,3405,0
|
|
20230920,153500,4576688300,3405,3405,3405,3405,0
|
|
20230920,153400,4576688300,3405,3405,3405,3405,0
|
|
20230920,153300,4576688300,3405,3405,3405,3405,0
|
|
20230920,153200,4576688300,3405,3405,3405,3405,0
|
|
20230920,153100,4576688300,3405,3405,3405,3405,0
|
|
20230920,153000,4576688300,3405,3405,3405,3405,7169
|
|
20230920,152900,4552277855,3445,3445,3445,3445,0
|
|
20230920,152800,4552277855,3445,3445,3445,3445,0
|
|
20230920,152700,4552277855,3445,3445,3445,3445,0
|
|
20230920,152600,4552277855,3445,3445,3445,3445,0
|
|
20230920,152500,4552277855,3445,3445,3445,3445,0
|
|
20230920,152400,4552277855,3445,3445,3445,3445,0
|
|
20230920,152300,4552277855,3445,3445,3445,3445,0
|
|
20230920,152200,4552277855,3445,3445,3445,3445,0
|
|
20230920,152100,4552277855,3445,3445,3445,3445,0
|
|
20230920,152000,4552277855,3445,3445,3445,3445,0
|
|
20230920,151900,4552277855,3445,3430,3445,3425,1560
|
|
20230920,151800,4546927795,3425,3430,3430,3425,311
|
|
20230920,151700,4545861895,3425,3440,3440,3425,2871
|
|
20230920,151600,4536015040,3440,3440,3440,3430,880
|
|
20230920,151500,4532989050,3440,3430,3440,3430,751
|
|
20230920,151400,4530411180,3430,3400,3430,3400,3838
|
|
20230920,151300,4517297795,3410,3410,3410,3400,1091
|
|
20230920,151200,4513585185,3410,3415,3415,3410,1305
|
|
20230920,151100,4509135110,3415,3410,3415,3410,247
|
|
20230920,151000,4508291610,3410,3415,3415,3410,2439
|
|
20230920,150900,4499972010,3420,3410,3420,3410,604
|
|
20230920,150800,4497908050,3420,3420,3425,3410,1890
|
|
20230920,150700,4491439345,3420,3410,3420,3410,2501
|
|
20230920,150600,4482901015,3410,3410,3410,3410,170
|
|
20230920,150500,4482321315,3410,3410,3410,3410,505
|
|
20230920,150400,4480599265,3410,3415,3415,3410,101
|
|
20230920,150300,4480254850,3400,3415,3415,3400,358
|
|
20230920,150200,4479035280,3415,3400,3415,3390,1314
|
|
20230920,150100,4474567470,3405,3400,3405,3400,431
|
|
20230920,150000,4473100750,3390,3400,3405,3390,1052
|
|
20230920,145900,4469534125,3400,3400,3400,3400,4
|
|
20230920,145800,4469520525,3400,3400,3400,3400,0
|
|
20230920,145700,4469520525,3400,3400,3400,3400,206
|
|
20230920,145600,4468820125,3400,3400,3400,3400,92
|
|
20230920,145500,4468507325,3400,3400,3400,3400,0
|
|
20230920,145400,4468507325,3400,3400,3400,3400,10
|
|
20230920,145300,4468473325,3400,3400,3400,3400,319
|
|
20230920,145200,4467388725,3400,3400,3400,3400,101
|
|
20230920,145100,4467045325,3400,3400,3400,3400,200
|
|
20230920,145000,4466365325,3400,3400,3415,3400,1649
|
|
20230920,144900,4460758710,3400,3415,3415,3400,2716
|
|
20230920,144800,4451519255,3415,3405,3415,3405,351
|
|
20230920,144700,4450323780,3415,3410,3415,3410,200
|
|
20230920,144600,4449641440,3420,3420,3420,3420,131
|
|
20230920,144500,4449193420,3420,3410,3420,3410,3222
|
|
20230920,144400,4438179920,3410,3400,3410,3400,682
|
|
20230920,144300,4435860630,3400,3395,3400,3395,1167
|
|
20230920,144200,4431893020,3390,3380,3390,3380,905
|
|
20230920,144100,4428826000,3380,3380,3380,3380,35
|
|
20230920,144000,4428707700,3380,3375,3380,3375,453
|
|
20230920,143900,4427178820,3375,3365,3375,3365,944
|
|
20230920,143800,4424002250,3370,3380,3380,3370,492
|
|
20230920,143700,4422344125,3375,3375,3375,3370,499
|
|
20230920,143600,4420660720,3375,3375,3375,3375,0
|
|
20230920,143500,4420660720,3375,3380,3380,3375,302
|
|
20230920,143400,4419641335,3380,3380,3380,3380,454
|
|
20230920,143300,4418106815,3385,3385,3385,3380,502
|
|
20230920,143200,4416410045,3375,3375,3375,3375,137
|
|
20230920,143100,4415947670,3375,3385,3385,3375,649
|
|
20230920,143000,4413756865,3390,3390,3390,3390,0
|
|
20230920,142900,4413756865,3390,3390,3390,3390,5
|
|
20230920,142800,4413739915,3390,3390,3390,3390,19
|
|
20230920,142700,4413675505,3390,3390,3390,3390,437
|
|
20230920,142600,4412194075,3390,3385,3390,3385,500
|
|
20230920,142500,4410499105,3390,3390,3390,3390,0
|
|
20230920,142400,4410499105,3390,3390,3390,3390,0
|
|
20230920,142300,4410499105,3390,3390,3390,3390,255
|
|
20230920,142200,4409634655,3390,3385,3390,3385,2490
|
|
20230920,142100,4401201665,3385,3385,3385,3385,1
|
|
20230920,142000,4401198280,3370,3390,3390,3370,4
|
|
20230920,141900,4401184745,3390,3360,3390,3360,775
|
|
20230920,141800,4398578785,3360,3360,3360,3360,137
|
|
20230920,141700,4398118465,3360,3360,3360,3355,681
|
|
20230920,141600,4395831800,3360,3370,3370,3360,2038
|
|
20230920,141500,4388975640,3365,3365,3365,3365,1
|
|
20230920,141400,4388972275,3390,3390,3390,3390,3
|
|
20230920,141300,4388962105,3365,3380,3380,3365,534
|
|
20230920,141200,4387164015,3390,3390,3390,3390,0
|
|
20230920,141100,4387164015,3390,3385,3390,3385,84
|
|
20230920,141000,4386879390,3390,3390,3390,3390,0
|
|
20230920,140900,4386879390,3390,3390,3390,3390,7
|
|
20230920,140800,4386855660,3390,3390,3390,3390,7
|
|
20230920,140700,4386831930,3375,3390,3390,3375,24
|
|
20230920,140600,4386750845,3365,3375,3390,3360,1825
|
|
20230920,140500,4380614890,3370,3395,3395,3370,2970
|
|
20230920,140400,4370563350,3390,3385,3390,3385,646
|
|
20230920,140300,4368373420,3390,3375,3390,3370,381
|
|
20230920,140200,4367085740,3375,3390,3390,3375,243
|
|
20230920,140100,4366264655,3395,3395,3395,3395,0
|
|
20230920,140000,4366264655,3395,3390,3395,3380,318
|
|
20230920,135900,4365187260,3395,3395,3395,3395,329
|
|
20230920,135800,4364070305,3395,3395,3395,3395,101
|
|
20230920,135700,4363727410,3395,3395,3395,3395,908
|
|
20230920,135600,4360644750,3395,3395,3395,3390,21
|
|
20230920,135500,4360573460,3390,3395,3395,3390,54
|
|
20230920,135400,4360390150,3395,3390,3395,3390,453
|
|
20230920,135300,4358854465,3395,3390,3395,3390,44
|
|
20230920,135200,4358705155,3390,3390,3390,3390,78
|
|
20230920,135100,4358440735,3395,3395,3395,3395,332
|
|
20230920,135000,4357313595,3395,3370,3395,3365,150
|
|
20230920,134900,4356805840,3395,3390,3400,3365,3064
|
|
20230920,134800,4346423705,3380,3365,3380,3365,504
|
|
20230920,134700,4344720200,3365,3360,3365,3360,168
|
|
20230920,134600,4344155465,3360,3360,3360,3360,62
|
|
20230920,134500,4343947145,3360,3360,3360,3355,1186
|
|
20230920,134400,4339962435,3360,3360,3360,3360,201
|
|
20230920,134300,4339287075,3360,3360,3360,3355,346
|
|
20230920,134200,4338124525,3360,3355,3360,3355,19
|
|
20230920,134100,4338060775,3355,3355,3355,3355,0
|
|
20230920,134000,4338060775,3355,3340,3355,3340,81
|
|
20230920,133900,4337790220,3345,3345,3345,3345,101
|
|
20230920,133800,4337452375,3350,3350,3350,3350,0
|
|
20230920,133700,4337452375,3350,3350,3350,3350,0
|
|
20230920,133600,4337452375,3350,3350,3350,3350,206
|
|
20230920,133500,4336762275,3350,3340,3350,3340,546
|
|
20230920,133400,4334938320,3340,3340,3340,3340,628
|
|
20230920,133300,4332840800,3340,3340,3340,3340,736
|
|
20230920,133200,4330382560,3340,3360,3360,3340,94
|
|
20230920,133100,4330068580,3340,3345,3345,3340,2010
|
|
20230920,133000,4323352165,3360,3360,3360,3360,235
|
|
20230920,132900,4322562565,3360,3360,3360,3360,0
|
|
20230920,132800,4322562565,3360,3360,3360,3360,6
|
|
20230920,132700,4322542405,3360,3360,3360,3340,302
|
|
20230920,132600,4321529850,3365,3365,3365,3365,67
|
|
20230920,132500,4321304395,3365,3365,3365,3340,644
|
|
20230920,132400,4319152285,3345,3365,3370,3345,11704
|
|
20230920,132300,4279865335,3370,3375,3375,3370,1493
|
|
20230920,132200,4274831715,3400,3390,3400,3390,200
|
|
20230920,132100,4274152645,3380,3380,3380,3380,800
|
|
20230920,132000,4271448645,3380,3390,3400,3380,1599
|
|
20230920,131900,4266034060,3400,3390,3410,3385,3254
|
|
20230920,131800,4255014540,3410,3390,3410,3390,210
|
|
20230920,131700,4254302620,3410,3420,3420,3390,546
|
|
20230920,131600,4252450430,3420,3390,3425,3390,483
|
|
20230920,131500,4250808575,3390,3410,3410,3390,649
|
|
20230920,131400,4248596365,3415,3410,3415,3385,853
|
|
20230920,131300,4245697155,3415,3415,3415,3415,413
|
|
20230920,131200,4244286760,3415,3420,3420,3415,1225
|
|
20230920,131100,4240098335,3420,3425,3425,3420,1018
|
|
20230920,131000,4236613270,3400,3405,3430,3395,1344
|
|
20230920,130900,4232046400,3400,3425,3430,3400,1156
|
|
20230920,130800,4228112340,3400,3410,3430,3400,1244
|
|
20230920,130700,4223865220,3410,3410,3410,3410,0
|
|
20230920,130600,4223865220,3410,3410,3410,3410,0
|
|
20230920,130500,4223865220,3410,3410,3410,3405,1063
|
|
20230920,130400,4220240410,3410,3410,3410,3410,0
|
|
20230920,130300,4220240410,3410,3400,3410,3400,790
|
|
20230920,130200,4217546815,3370,3385,3410,3370,715
|
|
20230920,130100,4215115375,3385,3400,3405,3365,2837
|
|
20230920,130000,4205535410,3390,3390,3405,3390,670
|
|
20230920,125900,4203264095,3410,3395,3410,3395,1724
|
|
20230920,125800,4197410080,3395,3390,3395,3390,447
|
|
20230920,125700,4195894675,3390,3400,3400,3390,2407
|
|
20230920,125600,4187724525,3405,3395,3405,3395,2617
|
|
20230920,125500,4178823865,3400,3395,3400,3395,1522
|
|
20230920,125400,4173654170,3395,3385,3395,3385,206
|
|
20230920,125300,4172956830,3395,3355,3395,3355,14789
|
|
20230920,125200,4123202010,3355,3350,3355,3350,849
|
|
20230920,125100,4120357595,3350,3350,3350,3345,407
|
|
20230920,125000,4118995665,3350,3345,3350,3345,374
|
|
20230920,124900,4117742815,3350,3350,3350,3345,293
|
|
20230920,124800,4116761305,3345,3350,3350,3345,38
|
|
20230920,124700,4116634115,3350,3350,3350,3345,23
|
|
20230920,124600,4116557170,3345,3345,3345,3345,1
|
|
20230920,124500,4116553825,3350,3350,3350,3345,14
|
|
20230920,124400,4116506945,3350,3350,3350,3350,5
|
|
20230920,124300,4116490195,3350,3350,3350,3325,5
|
|
20230920,124200,4116473470,3320,3320,3350,3320,987
|
|
20230920,124100,4113192405,3320,3330,3335,3320,3650
|
|
20230920,124000,4101057625,3340,3330,3340,3325,3731
|
|
20230920,123900,4088650385,3345,3330,3345,3330,496
|
|
20230920,123800,4086998295,3340,3330,3340,3330,23
|
|
20230920,123700,4086921695,3330,3340,3340,3325,98
|
|
20230920,123600,4086595780,3340,3340,3340,3340,30
|
|
20230920,123500,4086495580,3325,3325,3325,3325,4
|
|
20230920,123400,4086482280,3325,3340,3340,3325,879
|
|
20230920,123300,4083558100,3345,3345,3345,3345,221
|
|
20230920,123200,4082818855,3345,3325,3345,3325,1481
|
|
20230920,123100,4077886840,3325,3325,3325,3325,5
|
|
20230920,123000,4077870215,3320,3320,3325,3320,295
|
|
20230920,122900,4076889360,3325,3325,3325,3320,2419
|
|
20230920,122800,4068851195,3325,3320,3325,3320,957
|
|
20230920,122700,4065673250,3325,3325,3325,3320,717
|
|
20230920,122600,4063291260,3320,3330,3330,3320,2495
|
|
20230920,122500,4054994500,3330,3335,3335,3330,1484
|
|
20230920,122400,4050052760,3335,3340,3340,3335,3503
|
|
20230920,122300,4038352745,3340,3345,3345,3340,130
|
|
20230920,122200,4037918540,3340,3340,3340,3340,25
|
|
20230920,122100,4037835040,3340,3335,3340,3330,3098
|
|
20230920,122000,4027514770,3330,3330,3330,3330,13
|
|
20230920,121900,4027471480,3335,3335,3340,3335,619
|
|
20230920,121800,4025407110,3340,3340,3340,3335,2482
|
|
20230920,121700,4017122765,3340,3340,3340,3340,10
|
|
20230920,121600,4017089365,3350,3350,3350,3350,1
|
|
20230920,121500,4017086015,3340,3345,3345,3340,15286
|
|
20230920,121400,3966023990,3345,3345,3350,3345,453
|
|
20230920,121300,3964508475,3350,3350,3350,3350,547
|
|
20230920,121200,3962676025,3360,3360,3360,3360,299
|
|
20230920,121100,3961671385,3360,3355,3360,3350,228
|
|
20230920,121000,3960907365,3360,3355,3360,3355,702
|
|
20230920,120900,3958549140,3355,3355,3355,3355,1408
|
|
20230920,120800,3953825300,3360,3360,3360,3355,28
|
|
20230920,120700,3953731345,3355,3360,3360,3355,564
|
|
20230920,120600,3951836410,3360,3355,3360,3355,1125
|
|
20230920,120500,3948059300,3355,3355,3355,3355,1196
|
|
20230920,120400,3944046720,3355,3350,3355,3335,1396
|
|
20230920,120300,3939381950,3350,3340,3350,3340,2826
|
|
20230920,120200,3929919685,3340,3340,3340,3340,0
|
|
20230920,120100,3929919685,3340,3345,3350,3340,126
|
|
20230920,120000,3929497720,3345,3345,3345,3345,746
|
|
20230920,115900,3927002350,3345,3350,3350,3345,87
|
|
20230920,115800,3926711035,3350,3355,3360,3350,11552
|
|
20230920,115700,3887968585,3355,3360,3360,3355,1221
|
|
20230920,115600,3883871630,3360,3365,3370,3360,1548
|
|
20230920,115500,3878664565,3370,3370,3370,3370,34
|
|
20230920,115400,3878549985,3370,3375,3375,3370,2346
|
|
20230920,115300,3870642240,3380,3375,3380,3375,28
|
|
20230920,115200,3870547735,3380,3375,3380,3375,235
|
|
20230920,115100,3869754580,3380,3380,3380,3380,2343
|
|
20230920,115000,3861835240,3385,3385,3385,3385,50
|
|
20230920,114900,3861665990,3385,3380,3385,3380,31
|
|
20230920,114800,3861561190,3380,3380,3380,3380,4
|
|
20230920,114700,3861547670,3380,3375,3385,3375,40
|
|
20230920,114600,3861412570,3350,3385,3390,3350,1003
|
|
20230920,114500,3858038755,3385,3385,3385,3385,29
|
|
20230920,114400,3857940590,3370,3385,3385,3370,27
|
|
20230920,114300,3857849570,3370,3370,3370,3370,494
|
|
20230920,114200,3856184790,3370,3390,3390,3370,1053
|
|
20230920,114100,3852633225,3390,3385,3390,3385,60
|
|
20230920,114000,3852429975,3390,3390,3390,3385,226
|
|
20230920,113900,3851664005,3390,3380,3390,3380,605
|
|
20230920,113800,3849616055,3380,3370,3380,3370,266
|
|
20230920,113700,3848717820,3370,3355,3370,3355,202
|
|
20230920,113600,3848040080,3355,3350,3355,3350,1473
|
|
20230920,113500,3843098265,3350,3340,3350,3340,4452
|
|
20230920,113400,3828217960,3340,3340,3340,3335,418
|
|
20230920,113300,3826822035,3340,3325,3340,3325,98
|
|
20230920,113200,3826495030,3340,3340,3340,3340,35
|
|
20230920,113100,3826378130,3340,3340,3340,3330,6
|
|
20230920,113000,3826358130,3340,3325,3340,3325,97
|
|
20230920,112900,3826034600,3325,3325,3325,3325,1062
|
|
20230920,112800,3822503450,3325,3320,3325,3320,241
|
|
20230920,112700,3821702545,3325,3325,3325,3320,685
|
|
20230920,112600,3819425070,3325,3325,3325,3325,1154
|
|
20230920,112500,3815588020,3340,3340,3340,3325,1973
|
|
20230920,112400,3809011545,3340,3350,3350,3340,310
|
|
20230920,112300,3807974565,3355,3355,3355,3345,329
|
|
20230920,112200,3806872105,3355,3350,3355,3350,215
|
|
20230920,112100,3806151715,3350,3355,3355,3350,795
|
|
20230920,112000,3803486885,3360,3355,3360,3355,679
|
|
20230920,111900,3801208695,3355,3360,3360,3355,434
|
|
20230920,111800,3799750975,3360,3370,3370,3360,866
|
|
20230920,111700,3796840215,3370,3370,3375,3360,164
|
|
20230920,111600,3796288030,3375,3375,3375,3370,786
|
|
20230920,111500,3793635785,3375,3375,3375,3375,52
|
|
20230920,111400,3793460285,3380,3380,3385,3380,512
|
|
20230920,111300,3791727485,3380,3385,3385,3380,132
|
|
20230920,111200,3791281175,3390,3350,3390,3350,1124
|
|
20230920,111100,3787513920,3350,3370,3370,3350,1216
|
|
20230920,111000,3783436050,3355,3380,3380,3355,367
|
|
20230920,110900,3782197190,3380,3355,3380,3355,583
|
|
20230920,110800,3780227415,3375,3375,3375,3355,1362
|
|
20230920,110700,3775655805,3380,3370,3385,3355,4378
|
|
20230920,110600,3760930360,3375,3375,3390,3370,1742
|
|
20230920,110500,3755050210,3370,3370,3395,3370,216
|
|
20230920,110400,3754321025,3385,3370,3385,3370,350
|
|
20230920,110300,3753140010,3370,3375,3375,3370,451
|
|
20230920,110200,3751618390,3370,3400,3400,3370,17424
|
|
20230920,110100,3692718020,3385,3400,3400,3385,6240
|
|
20230920,110000,3671548955,3400,3400,3405,3400,857
|
|
20230920,105900,3668635150,3400,3400,3405,3400,2162
|
|
20230920,105800,3661284345,3400,3400,3400,3400,55
|
|
20230920,105700,3661097345,3405,3400,3405,3400,144
|
|
20230920,105600,3660607645,3400,3410,3410,3400,403
|
|
20230920,105500,3659233955,3410,3415,3415,3410,618
|
|
20230920,105400,3657126465,3410,3410,3410,3410,1140
|
|
20230920,105300,3653239065,3420,3420,3420,3420,7
|
|
20230920,105200,3653215125,3400,3415,3415,3400,3800
|
|
20230920,105100,3640286260,3410,3410,3410,3410,1590
|
|
20230920,105000,3634864360,3410,3430,3430,3410,70
|
|
20230920,104900,3634625010,3430,3420,3430,3415,626
|
|
20230920,104800,3632484310,3420,3415,3420,3410,1599
|
|
20230920,104700,3627030855,3415,3425,3425,3415,2052
|
|
20230920,104600,3620022120,3425,3430,3430,3425,267
|
|
20230920,104500,3619106315,3430,3430,3440,3430,85
|
|
20230920,104400,3618814665,3445,3445,3445,3445,102
|
|
20230920,104300,3618463275,3445,3440,3450,3440,1075
|
|
20230920,104200,3614757415,3450,3430,3450,3415,4059
|
|
20230920,104100,3600833910,3435,3440,3440,3435,723
|
|
20230920,104000,3598350225,3440,3430,3440,3430,357
|
|
20230920,103900,3597124390,3420,3420,3420,3420,44
|
|
20230920,103800,3596973910,3435,3450,3455,3420,291
|
|
20230920,103700,3595970590,3455,3455,3455,3455,300
|
|
20230920,103600,3594934090,3455,3470,3470,3425,710
|
|
20230920,103500,3592493040,3405,3425,3470,3405,2602
|
|
20230920,103400,3583538300,3425,3425,3425,3420,955
|
|
20230920,103300,3580270630,3440,3430,3440,3430,276
|
|
20230920,103200,3579323935,3430,3460,3460,3430,1021
|
|
20230920,103100,3575814550,3460,3460,3460,3440,297
|
|
20230920,103000,3574792830,3465,3435,3465,3435,4223
|
|
20230920,102900,3560226200,3440,3470,3475,3440,6831
|
|
20230920,102800,3536654150,3470,3450,3475,3450,4469
|
|
20230920,102700,3521202815,3445,3425,3445,3425,5014
|
|
20230920,102600,3503966650,3425,3410,3425,3410,4922
|
|
20230920,102500,3487117545,3410,3395,3410,3395,6457
|
|
20230920,102400,3465160970,3395,3380,3395,3380,1763
|
|
20230920,102300,3459191755,3400,3400,3400,3385,500
|
|
20230920,102200,3457492280,3400,3385,3400,3370,390
|
|
20230920,102100,3456170075,3385,3375,3395,3365,1830
|
|
20230920,102000,3449991530,3375,3370,3375,3370,80
|
|
20230920,101900,3449721925,3375,3370,3375,3370,1705
|
|
20230920,101800,3443975055,3375,3375,3375,3370,455
|
|
20230920,101700,3442440450,3375,3360,3375,3360,510
|
|
20230920,101600,3440721835,3360,3365,3370,3360,101
|
|
20230920,101500,3440381510,3375,3385,3385,3360,2782
|
|
20230920,101400,3431003845,3385,3380,3385,3375,383
|
|
20230920,101300,3429709665,3385,3400,3400,3380,4020
|
|
20230920,101200,3416064185,3390,3380,3390,3380,741
|
|
20230920,101100,3413555490,3375,3370,3375,3360,1604
|
|
20230920,101000,3408154110,3360,3340,3360,3335,923
|
|
20230920,100900,3405057310,3335,3330,3340,3320,10285
|
|
20230920,100800,3370730675,3330,3310,3330,3305,6585
|
|
20230920,100700,3348884815,3310,3310,3325,3310,7272
|
|
20230920,100600,3324792945,3310,3310,3315,3305,1591
|
|
20230920,100500,3319530795,3310,3305,3315,3300,6595
|
|
20230920,100400,3297712255,3300,3355,3355,3300,31072
|
|
20230920,100300,3194741165,3355,3360,3375,3355,3622
|
|
20230920,100200,3182566975,3360,3365,3380,3360,1404
|
|
20230920,100100,3177847920,3360,3360,3365,3360,2843
|
|
20230920,100000,3168293690,3360,3385,3390,3360,7209
|
|
20230920,095900,3144040835,3380,3405,3425,3380,17636
|
|
20230920,095800,3084125920,3405,3430,3430,3405,4648
|
|
20230920,095700,3068260050,3420,3430,3430,3420,1288
|
|
20230920,095600,3063852940,3430,3420,3430,3410,2312
|
|
20230920,095500,3055943370,3420,3410,3430,3410,3144
|
|
20230920,095400,3045221510,3410,3420,3420,3410,5332
|
|
20230920,095300,3027012290,3420,3415,3430,3410,1835
|
|
20230920,095200,3020737945,3415,3420,3430,3415,2560
|
|
20230920,095100,3011977795,3440,3420,3440,3420,494
|
|
20230920,095000,3010288115,3445,3425,3445,3420,1771
|
|
20230920,094900,3004215410,3420,3450,3450,3420,1508
|
|
20230920,094800,2999029010,3450,3400,3450,3400,13458
|
|
20230920,094700,2952679995,3400,3405,3405,3400,1605
|
|
20230920,094600,2947218315,3400,3415,3415,3400,981
|
|
20230920,094500,2943878380,3410,3400,3420,3400,2345
|
|
20230920,094400,2935896555,3400,3400,3410,3400,13429
|
|
20230920,094300,2890236855,3400,3415,3415,3400,19641
|
|
20230920,094200,2823351600,3415,3435,3435,3415,12066
|
|
20230920,094100,2782083665,3435,3440,3445,3435,1124
|
|
20230920,094000,2778218045,3445,3455,3475,3445,2022
|
|
20230920,093900,2771236915,3455,3455,3475,3450,1120
|
|
20230920,093800,2767368470,3455,3490,3490,3450,4039
|
|
20230920,093700,2753325630,3485,3470,3485,3445,1509
|
|
20230920,093600,2748076410,3470,3465,3485,3430,2851
|
|
20230920,093500,2738193290,3475,3405,3485,3400,14440
|
|
20230920,093400,2688654470,3420,3425,3425,3400,18334
|
|
20230920,093300,2626291320,3415,3470,3470,3400,22366
|
|
20230920,093200,2549783725,3475,3470,3485,3470,4970
|
|
20230920,093100,2532501765,3480,3460,3480,3460,3021
|
|
20230920,093000,2522024800,3460,3435,3460,3435,6921
|
|
20230920,092900,2498156450,3450,3425,3450,3420,18476
|
|
20230920,092800,2434750700,3430,3445,3445,3420,6799
|
|
20230920,092700,2411440860,3440,3420,3450,3400,14281
|
|
20230920,092600,2362572400,3425,3505,3530,3405,18955
|
|
20230920,092500,2296853555,3500,3700,3700,3500,51647
|
|
20230920,092400,2111037145,3640,3550,3700,3550,39556
|
|
20230920,092300,1969249755,3550,3550,3550,3550,0
|
|
20230920,092200,1969249755,3550,3510,3550,3505,6330
|
|
20230920,092100,1946925765,3510,3250,3545,3225,60544
|
|
20230920,092000,1741818395,3250,3230,3285,3230,52744
|
|
20230920,091900,1571137720,3230,3230,3230,3230,0
|
|
20230920,091800,1571137720,3230,3365,3365,3230,21694
|
|
20230920,091700,1499814075,3380,3640,3655,3380,35418
|
|
20230920,091600,1374645080,3640,3745,3745,3640,16205
|
|
20230920,091500,1314851040,3745,3810,3815,3745,25291
|
|
20230920,091400,1219360265,3805,3835,3840,3800,28399
|
|
20230920,091300,1111125950,3830,3895,3910,3830,21079
|
|
20230920,091200,1029456855,3910,3810,3910,3805,26282
|
|
20230920,091100,927612205,3820,3885,3930,3810,66047
|
|
20230920,091000,670148385,3885,3815,3890,3800,33655
|
|
20230920,090900,540259330,3830,3740,3830,3735,31854
|
|
20230920,090800,419839600,3735,3725,3740,3700,14379
|
|
20230920,090700,366376345,3735,3645,3745,3555,30966
|
|
20230920,090600,252500530,3640,3570,3640,3570,10734
|
|
20230920,090500,213846505,3545,3540,3565,3535,4326
|
|
20230920,090400,198524755,3540,3565,3565,3530,15593
|
|
20230920,090300,143405995,3565,3535,3575,3535,4444
|
|
20230920,090200,127669600,3530,3540,3575,3530,8419
|
|
20230920,090100,97874970,3535,3580,3590,3535,10689
|
|
20230920,090000,59853815,3580,3585,3590,3530,16632
|