594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,185000,2927215605,3720,3720,3720,3720,0
|
|
20230906,184900,2927215605,3720,3720,3720,3720,0
|
|
20230906,184800,2927215605,3720,3720,3720,3720,0
|
|
20230906,184700,2927215605,3720,3720,3720,3720,0
|
|
20230906,184600,2927215605,3720,3720,3720,3720,0
|
|
20230906,184500,2927215605,3720,3720,3720,3720,0
|
|
20230906,184400,2927215605,3720,3720,3720,3720,0
|
|
20230906,184300,2927215605,3720,3720,3720,3720,0
|
|
20230906,184200,2927215605,3720,3720,3720,3720,0
|
|
20230906,184100,2927215605,3720,3720,3720,3720,0
|
|
20230906,184000,2927215605,3720,3720,3720,3720,0
|
|
20230906,183900,2927215605,3720,3720,3720,3720,0
|
|
20230906,183800,2927215605,3720,3720,3720,3720,0
|
|
20230906,183700,2927215605,3720,3720,3720,3720,0
|
|
20230906,183600,2927215605,3720,3720,3720,3720,0
|
|
20230906,183500,2927215605,3720,3720,3720,3720,0
|
|
20230906,183400,2927215605,3720,3720,3720,3720,0
|
|
20230906,183300,2927215605,3720,3720,3720,3720,0
|
|
20230906,183200,2927215605,3720,3720,3720,3720,0
|
|
20230906,183100,2927215605,3720,3720,3720,3720,0
|
|
20230906,183000,2927215605,3720,3720,3720,3720,0
|
|
20230906,182900,2927215605,3720,3720,3720,3720,0
|
|
20230906,182800,2927215605,3720,3720,3720,3720,0
|
|
20230906,182700,2927215605,3720,3720,3720,3720,0
|
|
20230906,182600,2927215605,3720,3720,3720,3720,0
|
|
20230906,182500,2927215605,3720,3720,3720,3720,0
|
|
20230906,182400,2927215605,3720,3720,3720,3720,0
|
|
20230906,182300,2927215605,3720,3720,3720,3720,0
|
|
20230906,182200,2927215605,3720,3720,3720,3720,0
|
|
20230906,182100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,182000,2927215605,3720,3720,3720,3720,0
|
|
20230906,181900,2927215605,3720,3720,3720,3720,0
|
|
20230906,181800,2927215605,3720,3720,3720,3720,0
|
|
20230906,181700,2927215605,3720,3720,3720,3720,0
|
|
20230906,181600,2927215605,3720,3720,3720,3720,0
|
|
20230906,181500,2927215605,3720,3720,3720,3720,0
|
|
20230906,181400,2927215605,3720,3720,3720,3720,0
|
|
20230906,181300,2927215605,3720,3720,3720,3720,0
|
|
20230906,181200,2927215605,3720,3720,3720,3720,0
|
|
20230906,181100,2927215605,3720,3720,3720,3720,0
|
|
20230906,181000,2927215605,3720,3720,3720,3720,0
|
|
20230906,180900,2927215605,3720,3720,3720,3720,0
|
|
20230906,180800,2927215605,3720,3720,3720,3720,0
|
|
20230906,180700,2927215605,3720,3720,3720,3720,0
|
|
20230906,180600,2927215605,3720,3720,3720,3720,0
|
|
20230906,180500,2927215605,3720,3720,3720,3720,0
|
|
20230906,180400,2927215605,3720,3720,3720,3720,0
|
|
20230906,180300,2927215605,3720,3720,3720,3720,0
|
|
20230906,180200,2927215605,3720,3720,3720,3720,0
|
|
20230906,180100,2927215605,3720,3720,3720,3720,0
|
|
20230906,180000,2927215605,3720,3720,3720,3720,0
|
|
20230906,175900,2927215605,3720,3720,3720,3720,0
|
|
20230906,175800,2927215605,3720,3720,3720,3720,0
|
|
20230906,175700,2927215605,3720,3720,3720,3720,0
|
|
20230906,175600,2927215605,3720,3720,3720,3720,0
|
|
20230906,175500,2927215605,3720,3720,3720,3720,0
|
|
20230906,175400,2927215605,3720,3720,3720,3720,0
|
|
20230906,175300,2927215605,3720,3720,3720,3720,0
|
|
20230906,175200,2927215605,3720,3720,3720,3720,0
|
|
20230906,175100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,175000,2927215605,3720,3720,3720,3720,0
|
|
20230906,174900,2927215605,3720,3720,3720,3720,0
|
|
20230906,174800,2927215605,3720,3720,3720,3720,0
|
|
20230906,174700,2927215605,3720,3720,3720,3720,0
|
|
20230906,174600,2927215605,3720,3720,3720,3720,0
|
|
20230906,174500,2927215605,3720,3720,3720,3720,0
|
|
20230906,174400,2927215605,3720,3720,3720,3720,0
|
|
20230906,174300,2927215605,3720,3720,3720,3720,0
|
|
20230906,174200,2927215605,3720,3720,3720,3720,0
|
|
20230906,174100,2927215605,3720,3720,3720,3720,0
|
|
20230906,174000,2927215605,3720,3720,3720,3720,0
|
|
20230906,173900,2927215605,3720,3720,3720,3720,0
|
|
20230906,173800,2927215605,3720,3720,3720,3720,0
|
|
20230906,173700,2927215605,3720,3720,3720,3720,0
|
|
20230906,173600,2927215605,3720,3720,3720,3720,0
|
|
20230906,173500,2927215605,3720,3720,3720,3720,0
|
|
20230906,173400,2927215605,3720,3720,3720,3720,0
|
|
20230906,173300,2927215605,3720,3720,3720,3720,0
|
|
20230906,173200,2927215605,3720,3720,3720,3720,0
|
|
20230906,173100,2927215605,3720,3720,3720,3720,0
|
|
20230906,173000,2927215605,3720,3720,3720,3720,0
|
|
20230906,172900,2927215605,3720,3720,3720,3720,0
|
|
20230906,172800,2927215605,3720,3720,3720,3720,0
|
|
20230906,172700,2927215605,3720,3720,3720,3720,0
|
|
20230906,172600,2927215605,3720,3720,3720,3720,0
|
|
20230906,172500,2927215605,3720,3720,3720,3720,0
|
|
20230906,172400,2927215605,3720,3720,3720,3720,0
|
|
20230906,172300,2927215605,3720,3720,3720,3720,0
|
|
20230906,172200,2927215605,3720,3720,3720,3720,0
|
|
20230906,172100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,172000,2927215605,3720,3720,3720,3720,0
|
|
20230906,171900,2927215605,3720,3720,3720,3720,0
|
|
20230906,171800,2927215605,3720,3720,3720,3720,0
|
|
20230906,171700,2927215605,3720,3720,3720,3720,0
|
|
20230906,171600,2927215605,3720,3720,3720,3720,0
|
|
20230906,171500,2927215605,3720,3720,3720,3720,0
|
|
20230906,171400,2927215605,3720,3720,3720,3720,0
|
|
20230906,171300,2927215605,3720,3720,3720,3720,0
|
|
20230906,171200,2927215605,3720,3720,3720,3720,0
|
|
20230906,171100,2927215605,3720,3720,3720,3720,0
|
|
20230906,171000,2927215605,3720,3720,3720,3720,0
|
|
20230906,170900,2927215605,3720,3720,3720,3720,0
|
|
20230906,170800,2927215605,3720,3720,3720,3720,0
|
|
20230906,170700,2927215605,3720,3720,3720,3720,0
|
|
20230906,170600,2927215605,3720,3720,3720,3720,0
|
|
20230906,170500,2927215605,3720,3720,3720,3720,0
|
|
20230906,170400,2927215605,3720,3720,3720,3720,0
|
|
20230906,170300,2927215605,3720,3720,3720,3720,0
|
|
20230906,170200,2927215605,3720,3720,3720,3720,0
|
|
20230906,170100,2927215605,3720,3720,3720,3720,0
|
|
20230906,170000,2927215605,3720,3720,3720,3720,0
|
|
20230906,165900,2927215605,3720,3720,3720,3720,0
|
|
20230906,165800,2927215605,3720,3720,3720,3720,0
|
|
20230906,165700,2927215605,3720,3720,3720,3720,0
|
|
20230906,165600,2927215605,3720,3720,3720,3720,0
|
|
20230906,165500,2927215605,3720,3720,3720,3720,0
|
|
20230906,165400,2927215605,3720,3720,3720,3720,0
|
|
20230906,165300,2927215605,3720,3720,3720,3720,0
|
|
20230906,165200,2927215605,3720,3720,3720,3720,0
|
|
20230906,165100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,165000,2927215605,3720,3720,3720,3720,0
|
|
20230906,164900,2927215605,3720,3720,3720,3720,0
|
|
20230906,164800,2927215605,3720,3720,3720,3720,0
|
|
20230906,164700,2927215605,3720,3720,3720,3720,0
|
|
20230906,164600,2927215605,3720,3720,3720,3720,0
|
|
20230906,164500,2927215605,3720,3720,3720,3720,0
|
|
20230906,164400,2927215605,3720,3720,3720,3720,0
|
|
20230906,164300,2927215605,3720,3720,3720,3720,0
|
|
20230906,164200,2927215605,3720,3720,3720,3720,0
|
|
20230906,164100,2927215605,3720,3720,3720,3720,0
|
|
20230906,164000,2927215605,3720,3720,3720,3720,0
|
|
20230906,163900,2927215605,3720,3720,3720,3720,0
|
|
20230906,163800,2927215605,3720,3720,3720,3720,0
|
|
20230906,163700,2927215605,3720,3720,3720,3720,0
|
|
20230906,163600,2927215605,3720,3720,3720,3720,0
|
|
20230906,163500,2927215605,3720,3720,3720,3720,0
|
|
20230906,163400,2927215605,3720,3720,3720,3720,0
|
|
20230906,163300,2927215605,3720,3720,3720,3720,0
|
|
20230906,163200,2927215605,3720,3720,3720,3720,0
|
|
20230906,163100,2927215605,3720,3720,3720,3720,0
|
|
20230906,163000,2927215605,3720,3720,3720,3720,0
|
|
20230906,162900,2927215605,3720,3720,3720,3720,0
|
|
20230906,162800,2927215605,3720,3720,3720,3720,0
|
|
20230906,162700,2927215605,3720,3720,3720,3720,0
|
|
20230906,162600,2927215605,3720,3720,3720,3720,0
|
|
20230906,162500,2927215605,3720,3720,3720,3720,0
|
|
20230906,162400,2927215605,3720,3720,3720,3720,0
|
|
20230906,162300,2927215605,3720,3720,3720,3720,0
|
|
20230906,162200,2927215605,3720,3720,3720,3720,0
|
|
20230906,162100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,162000,2927215605,3720,3720,3720,3720,0
|
|
20230906,161900,2927215605,3720,3720,3720,3720,0
|
|
20230906,161800,2927215605,3720,3720,3720,3720,0
|
|
20230906,161700,2927215605,3720,3720,3720,3720,0
|
|
20230906,161600,2927215605,3720,3720,3720,3720,0
|
|
20230906,161500,2927215605,3720,3720,3720,3720,0
|
|
20230906,161400,2927215605,3720,3720,3720,3720,0
|
|
20230906,161300,2927215605,3720,3720,3720,3720,0
|
|
20230906,161200,2927215605,3720,3720,3720,3720,0
|
|
20230906,161100,2927215605,3720,3720,3720,3720,0
|
|
20230906,161000,2927215605,3720,3720,3720,3720,0
|
|
20230906,160900,2927215605,3720,3720,3720,3720,0
|
|
20230906,160800,2927215605,3720,3720,3720,3720,0
|
|
20230906,160700,2927215605,3720,3720,3720,3720,0
|
|
20230906,160600,2927215605,3720,3720,3720,3720,0
|
|
20230906,160500,2927215605,3720,3720,3720,3720,0
|
|
20230906,160400,2927215605,3720,3720,3720,3720,0
|
|
20230906,160300,2927215605,3720,3720,3720,3720,0
|
|
20230906,160200,2927215605,3720,3720,3720,3720,0
|
|
20230906,160100,2927215605,3720,3720,3720,3720,0
|
|
20230906,160000,2927215605,3720,3720,3720,3720,0
|
|
20230906,155900,2927215605,3720,3720,3720,3720,0
|
|
20230906,155800,2927215605,3720,3720,3720,3720,0
|
|
20230906,155700,2927215605,3720,3720,3720,3720,0
|
|
20230906,155600,2927215605,3720,3720,3720,3720,0
|
|
20230906,155500,2927215605,3720,3720,3720,3720,0
|
|
20230906,155400,2927215605,3720,3720,3720,3720,0
|
|
20230906,155300,2927215605,3720,3720,3720,3720,0
|
|
20230906,155200,2927215605,3720,3720,3720,3720,0
|
|
20230906,155100,2927215605,3720,3720,3720,3720,7509
|
|
20230906,155000,2927215605,3720,3720,3720,3720,0
|
|
20230906,154900,2927215605,3720,3720,3720,3720,0
|
|
20230906,154800,2927215605,3720,3720,3720,3720,0
|
|
20230906,154700,2927215605,3720,3720,3720,3720,0
|
|
20230906,154600,2927215605,3720,3720,3720,3720,0
|
|
20230906,154500,2927215605,3720,3720,3720,3720,0
|
|
20230906,154400,2927215605,3720,3720,3720,3720,0
|
|
20230906,154300,2927215605,3720,3720,3720,3720,0
|
|
20230906,154200,2927215605,3720,3720,3720,3720,0
|
|
20230906,154100,2927215605,3720,3720,3720,3720,0
|
|
20230906,154000,2927215605,3720,3720,3720,3720,0
|
|
20230906,153900,2927215605,3720,3720,3720,3720,0
|
|
20230906,153800,2927215605,3720,3720,3720,3720,0
|
|
20230906,153700,2927215605,3720,3720,3720,3720,0
|
|
20230906,153600,2927215605,3720,3720,3720,3720,0
|
|
20230906,153500,2927215605,3720,3720,3720,3720,0
|
|
20230906,153400,2927215605,3720,3720,3720,3720,0
|
|
20230906,153300,2927215605,3720,3720,3720,3720,0
|
|
20230906,153200,2927215605,3720,3720,3720,3720,0
|
|
20230906,153100,2927215605,3720,3720,3720,3720,0
|
|
20230906,153000,2927215605,3720,3720,3720,3720,7509
|
|
20230906,152900,2899282125,3710,3710,3710,3710,0
|
|
20230906,152800,2899282125,3710,3710,3710,3710,0
|
|
20230906,152700,2899282125,3710,3710,3710,3710,0
|
|
20230906,152600,2899282125,3710,3710,3710,3710,0
|
|
20230906,152500,2899282125,3710,3710,3710,3710,0
|
|
20230906,152400,2899282125,3710,3710,3710,3710,0
|
|
20230906,152300,2899282125,3710,3710,3710,3710,0
|
|
20230906,152200,2899282125,3710,3710,3710,3710,0
|
|
20230906,152100,2899282125,3710,3710,3710,3710,0
|
|
20230906,152000,2899282125,3710,3710,3710,3710,0
|
|
20230906,151900,2899282125,3710,3705,3710,3700,6432
|
|
20230906,151800,2875448590,3710,3705,3710,3705,77
|
|
20230906,151700,2875163220,3700,3705,3705,3700,1241
|
|
20230906,151600,2870565320,3705,3695,3705,3695,2014
|
|
20230906,151500,2863116860,3695,3695,3700,3695,588
|
|
20230906,151400,2860944175,3700,3700,3705,3700,4950
|
|
20230906,151300,2842625410,3705,3705,3705,3700,659
|
|
20230906,151200,2840183915,3705,3700,3705,3700,2
|
|
20230906,151100,2840176510,3705,3700,3705,3700,520
|
|
20230906,151000,2838251465,3695,3700,3700,3690,605
|
|
20230906,150900,2836016090,3705,3700,3705,3700,2198
|
|
20230906,150800,2827883450,3700,3695,3700,3690,804
|
|
20230906,150700,2824915125,3695,3695,3695,3695,565
|
|
20230906,150600,2822827450,3695,3700,3700,3695,201
|
|
20230906,150500,2822084750,3695,3690,3695,3685,468
|
|
20230906,150400,2820356350,3685,3690,3690,3685,338
|
|
20230906,150300,2819110630,3690,3695,3695,3690,2117
|
|
20230906,150200,2811298895,3695,3695,3695,3690,242
|
|
20230906,150100,2810405235,3695,3690,3695,3690,268
|
|
20230906,150000,2809415050,3700,3700,3700,3700,25
|
|
20230906,145900,2809322550,3695,3695,3695,3695,3395
|
|
20230906,145800,2796778025,3690,3695,3695,3690,2023
|
|
20230906,145700,2789313140,3690,3690,3690,3690,427
|
|
20230906,145600,2787737510,3690,3695,3695,3690,127
|
|
20230906,145500,2787268610,3695,3690,3695,3680,8088
|
|
20230906,145400,2757494835,3685,3690,3695,3685,4924
|
|
20230906,145300,2739318345,3690,3695,3695,3690,4146
|
|
20230906,145200,2724011480,3700,3695,3700,3695,164
|
|
20230906,145100,2723405485,3700,3705,3705,3700,8669
|
|
20230906,145000,2691317850,3700,3705,3710,3700,1235
|
|
20230906,144900,2686747060,3705,3710,3710,3705,3372
|
|
20230906,144800,2674252880,3710,3710,3710,3710,196
|
|
20230906,144700,2673525720,3710,3705,3710,3705,5
|
|
20230906,144600,2673507190,3705,3710,3710,3705,262
|
|
20230906,144500,2672536250,3705,3710,3710,3700,2347
|
|
20230906,144400,2663839395,3710,3710,3715,3705,185
|
|
20230906,144300,2663152940,3710,3710,3710,3705,702
|
|
20230906,144200,2660549520,3715,3710,3715,3705,114
|
|
20230906,144100,2660126500,3715,3710,3715,3710,133
|
|
20230906,144000,2659632415,3715,3715,3715,3710,216
|
|
20230906,143900,2658831025,3720,3720,3720,3720,8
|
|
20230906,143800,2658801265,3725,3725,3725,3710,1707
|
|
20230906,143700,2652457050,3720,3705,3725,3705,4508
|
|
20230906,143600,2635689040,3705,3710,3720,3705,441
|
|
20230906,143500,2634053750,3720,3720,3720,3720,0
|
|
20230906,143400,2634053750,3720,3720,3720,3720,276
|
|
20230906,143300,2633027030,3710,3710,3710,3705,703
|
|
20230906,143200,2630418915,3710,3710,3710,3710,10
|
|
20230906,143100,2630381815,3725,3725,3725,3710,79
|
|
20230906,143000,2630087555,3725,3710,3725,3710,561
|
|
20230906,142900,2628006050,3710,3715,3715,3700,13383
|
|
20230906,142800,2578407440,3725,3720,3725,3720,101
|
|
20230906,142700,2578031280,3720,3710,3720,3710,5758
|
|
20230906,142600,2556646970,3720,3710,3720,3710,113
|
|
20230906,142500,2556227100,3710,3710,3710,3710,13
|
|
20230906,142400,2556178870,3710,3715,3715,3710,1216
|
|
20230906,142300,2551663430,3715,3720,3720,3715,2623
|
|
20230906,142200,2541908085,3720,3720,3720,3720,43
|
|
20230906,142100,2541748125,3720,3720,3720,3720,100
|
|
20230906,142000,2541376125,3720,3720,3720,3720,12
|
|
20230906,141900,2541331485,3720,3715,3720,3715,22
|
|
20230906,141800,2541249695,3720,3720,3720,3720,1
|
|
20230906,141700,2541245975,3720,3720,3720,3720,112
|
|
20230906,141600,2540829335,3720,3720,3720,3720,131
|
|
20230906,141500,2540342015,3720,3720,3720,3720,293
|
|
20230906,141400,2539252055,3715,3720,3720,3715,355
|
|
20230906,141300,2537933170,3720,3720,3720,3720,234
|
|
20230906,141200,2537062690,3720,3715,3720,3715,284
|
|
20230906,141100,2536006460,3710,3710,3710,3710,1
|
|
20230906,141000,2536002750,3710,3710,3710,3710,369
|
|
20230906,140900,2534633760,3715,3720,3720,3715,69
|
|
20230906,140800,2534377390,3720,3715,3720,3710,8055
|
|
20230906,140700,2504487835,3715,3720,3720,3715,57
|
|
20230906,140600,2504276075,3715,3715,3720,3715,271
|
|
20230906,140500,2503268310,3725,3725,3725,3725,80
|
|
20230906,140400,2502970310,3725,3715,3725,3715,515
|
|
20230906,140300,2501056955,3715,3720,3720,3715,6635
|
|
20230906,140200,2476380365,3725,3720,3725,3720,1265
|
|
20230906,140100,2471670240,3725,3725,3725,3725,322
|
|
20230906,140000,2470470790,3725,3725,3725,3725,3106
|
|
20230906,135900,2458900940,3725,3725,3725,3725,2644
|
|
20230906,135800,2449052040,3725,3725,3725,3725,130
|
|
20230906,135700,2448567790,3725,3725,3725,3725,29
|
|
20230906,135600,2448459765,3715,3710,3715,3710,1478
|
|
20230906,135500,2442969000,3710,3710,3710,3710,0
|
|
20230906,135400,2442969000,3710,3710,3715,3710,98
|
|
20230906,135300,2442605265,3710,3710,3710,3710,60
|
|
20230906,135200,2442382665,3710,3710,3710,3710,560
|
|
20230906,135100,2440305065,3710,3710,3710,3710,1385
|
|
20230906,135000,2435166715,3710,3710,3710,3710,19
|
|
20230906,134900,2435096225,3710,3705,3710,3705,320
|
|
20230906,134800,2433910525,3710,3710,3715,3710,6792
|
|
20230906,134700,2408712140,3710,3715,3720,3710,6780
|
|
20230906,134600,2383524690,3715,3720,3720,3715,742
|
|
20230906,134500,2380765080,3725,3720,3725,3720,193
|
|
20230906,134400,2380047070,3725,3720,3725,3720,39
|
|
20230906,134300,2379901935,3725,3720,3725,3720,662
|
|
20230906,134200,2377438795,3725,3715,3725,3715,71
|
|
20230906,134100,2377174920,3720,3720,3720,3715,325
|
|
20230906,134000,2375966895,3720,3715,3725,3715,1056
|
|
20230906,133900,2372037445,3720,3720,3725,3720,1442
|
|
20230906,133800,2366673150,3725,3725,3725,3720,28
|
|
20230906,133700,2366568855,3720,3720,3720,3720,1
|
|
20230906,133600,2366565135,3720,3720,3720,3720,102
|
|
20230906,133500,2366185695,3720,3720,3720,3720,1914
|
|
20230906,133400,2359065615,3720,3725,3725,3720,135
|
|
20230906,133300,2358562990,3725,3725,3725,3720,218
|
|
20230906,133200,2357751940,3725,3725,3725,3725,106
|
|
20230906,133100,2357357090,3725,3720,3725,3720,126
|
|
20230906,133000,2356888310,3725,3725,3725,3720,103
|
|
20230906,132900,2356504885,3725,3725,3725,3725,5
|
|
20230906,132800,2356486260,3725,3720,3725,3720,33
|
|
20230906,132700,2356363340,3720,3720,3730,3720,1069
|
|
20230906,132600,2352384870,3730,3730,3730,3730,1
|
|
20230906,132500,2352381140,3730,3720,3730,3720,254
|
|
20230906,132400,2351436120,3730,3725,3730,3720,393
|
|
20230906,132300,2349972120,3720,3720,3720,3720,392
|
|
20230906,132200,2348513880,3725,3725,3725,3725,302
|
|
20230906,132100,2347388930,3725,3725,3725,3725,208
|
|
20230906,132000,2346614130,3725,3730,3730,3725,525
|
|
20230906,131900,2344658445,3725,3730,3730,3725,173
|
|
20230906,131800,2344013955,3730,3730,3730,3730,112
|
|
20230906,131700,2343596195,3725,3725,3730,3725,283
|
|
20230906,131600,2342541930,3725,3725,3730,3725,1054
|
|
20230906,131500,2338611515,3730,3725,3730,3725,163
|
|
20230906,131400,2338003780,3725,3725,3730,3725,499
|
|
20230906,131300,2336145000,3725,3730,3730,3725,15
|
|
20230906,131200,2336089065,3730,3730,3730,3730,139
|
|
20230906,131100,2335570595,3730,3730,3730,3730,35
|
|
20230906,131000,2335440045,3730,3730,3730,3730,1
|
|
20230906,130900,2335436315,3730,3725,3730,3725,1349
|
|
20230906,130800,2330411125,3720,3725,3725,3720,1605
|
|
20230906,130700,2324440300,3720,3720,3720,3720,863
|
|
20230906,130600,2321229940,3720,3725,3725,3720,300
|
|
20230906,130500,2320113440,3725,3725,3725,3725,0
|
|
20230906,130400,2320113440,3725,3725,3725,3725,20
|
|
20230906,130300,2320038940,3725,3725,3730,3725,1342
|
|
20230906,130200,2315039630,3725,3725,3725,3725,1215
|
|
20230906,130100,2310513755,3725,3720,3725,3715,5085
|
|
20230906,130000,2291610235,3720,3725,3725,3720,501
|
|
20230906,125900,2289744015,3725,3720,3725,3720,200
|
|
20230906,125800,2288999315,3725,3730,3730,3725,36
|
|
20230906,125700,2288865085,3730,3730,3730,3730,0
|
|
20230906,125600,2288865085,3730,3720,3730,3720,231
|
|
20230906,125500,2288005495,3720,3720,3720,3720,0
|
|
20230906,125400,2288005495,3720,3720,3720,3720,898
|
|
20230906,125300,2284664935,3730,3730,3730,3725,9
|
|
20230906,125200,2284631390,3730,3730,3730,3715,1484
|
|
20230906,125100,2279111050,3730,3720,3730,3720,476
|
|
20230906,125000,2277340180,3730,3730,3730,3715,10005
|
|
20230906,124900,2240102850,3730,3735,3735,3730,2630
|
|
20230906,124800,2230291400,3735,3735,3735,3735,314
|
|
20230906,124700,2229118610,3735,3735,3735,3735,571
|
|
20230906,124600,2226985925,3735,3735,3740,3735,387
|
|
20230906,124500,2225539595,3735,3735,3735,3735,308
|
|
20230906,124400,2224389215,3735,3735,3740,3735,150
|
|
20230906,124300,2223828465,3740,3740,3740,3740,49
|
|
20230906,124200,2223645205,3735,3735,3735,3735,719
|
|
20230906,124100,2220959740,3735,3735,3735,3735,414
|
|
20230906,124000,2219413450,3735,3735,3735,3735,0
|
|
20230906,123900,2219413450,3735,3735,3735,3735,794
|
|
20230906,123800,2216447860,3735,3740,3740,3735,513
|
|
20230906,123700,2214530240,3735,3735,3735,3735,2699
|
|
20230906,123600,2204449475,3735,3735,3735,3730,302
|
|
20230906,123500,2203322330,3735,3735,3735,3735,301
|
|
20230906,123400,2202198095,3740,3740,3740,3735,1398
|
|
20230906,123300,2196976455,3740,3740,3740,3740,11
|
|
20230906,123200,2196935315,3740,3740,3740,3740,31
|
|
20230906,123100,2196819375,3740,3740,3740,3740,1134
|
|
20230906,123000,2192578215,3745,3745,3745,3745,150
|
|
20230906,122900,2192016465,3745,3745,3745,3745,138
|
|
20230906,122800,2191499655,3745,3740,3745,3740,696
|
|
20230906,122700,2188896115,3740,3740,3740,3735,78
|
|
20230906,122600,2188604645,3735,3735,3735,3735,106
|
|
20230906,122500,2188208735,3730,3735,3740,3730,1988
|
|
20230906,122400,2180784005,3735,3740,3745,3735,2452
|
|
20230906,122300,2171618685,3740,3740,3740,3740,1014
|
|
20230906,122200,2167826325,3740,3745,3745,3740,597
|
|
20230906,122100,2165593475,3745,3745,3745,3740,492
|
|
20230906,122000,2163751585,3745,3745,3745,3745,159
|
|
20230906,121900,2163156130,3745,3745,3745,3745,815
|
|
20230906,121800,2160103955,3745,3740,3745,3740,25
|
|
20230906,121700,2160010430,3745,3745,3745,3745,509
|
|
20230906,121600,2158104225,3745,3745,3745,3745,80
|
|
20230906,121500,2157804625,3740,3740,3745,3740,3201
|
|
20230906,121400,2145832880,3740,3745,3745,3740,619
|
|
20230906,121300,2143515440,3745,3745,3745,3745,1600
|
|
20230906,121200,2137523440,3745,3740,3745,3740,108
|
|
20230906,121100,2137119255,3745,3740,3745,3740,201
|
|
20230906,121000,2136367090,3745,3745,3745,3745,720
|
|
20230906,120900,2133670690,3745,3745,3745,3745,171
|
|
20230906,120800,2133030295,3740,3740,3745,3740,252
|
|
20230906,120700,2132087810,3740,3740,3740,3740,15
|
|
20230906,120600,2132031710,3740,3740,3745,3740,1503
|
|
20230906,120500,2126410400,3740,3745,3745,3740,4350
|
|
20230906,120400,2110141380,3740,3745,3745,3740,1548
|
|
20230906,120300,2104351620,3740,3745,3745,3740,244
|
|
20230906,120200,2103438730,3745,3745,3750,3740,877
|
|
20230906,120100,2100154345,3750,3750,3750,3740,788
|
|
20230906,120000,2097204225,3745,3745,3745,3745,94
|
|
20230906,115900,2096852195,3745,3745,3745,3740,543
|
|
20230906,115800,2094818760,3750,3750,3750,3750,0
|
|
20230906,115700,2094818760,3750,3745,3750,3735,2132
|
|
20230906,115600,2086852080,3740,3735,3745,3735,7984
|
|
20230906,115500,2057030570,3735,3740,3740,3735,576
|
|
20230906,115400,2054876530,3740,3745,3745,3740,1242
|
|
20230906,115300,2050228740,3745,3740,3745,3735,7365
|
|
20230906,115200,2022704760,3745,3745,3750,3745,1576
|
|
20230906,115100,2016802125,3745,3745,3750,3745,1727
|
|
20230906,115000,2010334500,3750,3750,3750,3745,4193
|
|
20230906,114900,1994621820,3755,3755,3760,3750,3501
|
|
20230906,114800,1981488830,3755,3755,3760,3755,1338
|
|
20230906,114700,1976463335,3760,3760,3765,3750,2567
|
|
20230906,114600,1966832850,3750,3760,3765,3750,8210
|
|
20230906,114500,1935992615,3760,3760,3760,3755,2623
|
|
20230906,114400,1926140140,3760,3760,3765,3755,2224
|
|
20230906,114300,1917782750,3765,3755,3765,3755,4780
|
|
20230906,114200,1899812545,3755,3755,3760,3755,9676
|
|
20230906,114100,1863470605,3760,3755,3765,3755,7536
|
|
20230906,114000,1835148670,3760,3755,3765,3750,11092
|
|
20230906,113900,1793484485,3760,3750,3765,3745,14692
|
|
20230906,113800,1738272745,3760,3770,3770,3750,15214
|
|
20230906,113700,1681105920,3770,3735,3770,3735,48248
|
|
20230906,113600,1499988795,3740,3730,3740,3725,14254
|
|
20230906,113500,1446719820,3730,3730,3730,3730,10
|
|
20230906,113400,1446682520,3730,3730,3730,3730,2185
|
|
20230906,113300,1438532470,3730,3730,3730,3725,182
|
|
20230906,113200,1437853860,3725,3725,3725,3725,461
|
|
20230906,113100,1436136635,3725,3725,3725,3725,93
|
|
20230906,113000,1435790210,3730,3735,3735,3730,1402
|
|
20230906,112900,1430559205,3735,3730,3735,3730,4152
|
|
20230906,112800,1415072240,3725,3725,3725,3725,100
|
|
20230906,112700,1414699740,3725,3725,3730,3725,625
|
|
20230906,112600,1412370815,3730,3720,3730,3720,790
|
|
20230906,112500,1409431990,3720,3730,3730,3720,1136
|
|
20230906,112400,1405205070,3730,3725,3730,3725,604
|
|
20230906,112300,1402955165,3725,3730,3730,3725,957
|
|
20230906,112200,1399390090,3725,3725,3730,3725,102
|
|
20230906,112100,1399010135,3725,3725,3725,3725,300
|
|
20230906,112000,1397892635,3725,3730,3730,3725,224
|
|
20230906,111900,1397057615,3730,3730,3730,3730,17
|
|
20230906,111800,1396994205,3730,3730,3730,3725,99
|
|
20230906,111700,1396625130,3730,3730,3730,3725,4161
|
|
20230906,111600,1381118575,3720,3730,3730,3720,61
|
|
20230906,111500,1380891145,3730,3730,3730,3720,203
|
|
20230906,111400,1380135955,3715,3725,3725,3715,1000
|
|
20230906,111300,1376416725,3725,3725,3725,3725,402
|
|
20230906,111200,1374919275,3725,3730,3730,3725,4336
|
|
20230906,111100,1358747610,3730,3730,3730,3730,10
|
|
20230906,111000,1358710310,3725,3725,3725,3725,200
|
|
20230906,110900,1357965310,3725,3725,3725,3725,101
|
|
20230906,110800,1357589085,3725,3720,3725,3720,871
|
|
20230906,110700,1354347115,3715,3725,3730,3715,7038
|
|
20230906,110600,1328135640,3725,3720,3725,3715,6843
|
|
20230906,110500,1302695035,3720,3725,3725,3720,1045
|
|
20230906,110400,1298805255,3725,3725,3725,3720,4535
|
|
20230906,110300,1281920880,3725,3725,3730,3720,1758
|
|
20230906,110200,1275377320,3725,3725,3730,3725,2262
|
|
20230906,110100,1266951365,3725,3730,3730,3725,4354
|
|
20230906,110000,1250732705,3725,3730,3730,3725,264
|
|
20230906,105900,1249748555,3730,3730,3730,3725,1786
|
|
20230906,105800,1243089845,3730,3730,3730,3725,328
|
|
20230906,105700,1241867980,3730,3730,3730,3730,225
|
|
20230906,105600,1241028730,3725,3730,3730,3725,426
|
|
20230906,105500,1239439805,3730,3730,3730,3725,1023
|
|
20230906,105400,1235627205,3725,3725,3725,3725,33
|
|
20230906,105300,1235504280,3730,3730,3730,3730,250
|
|
20230906,105200,1234571780,3730,3730,3735,3730,8073
|
|
20230906,105100,1204457130,3730,3725,3730,3725,3545
|
|
20230906,105000,1191249865,3725,3725,3725,3725,2774
|
|
20230906,104900,1180916715,3720,3720,3725,3720,622
|
|
20230906,104800,1178602375,3725,3725,3725,3715,2478
|
|
20230906,104700,1169384185,3725,3730,3730,3720,1032
|
|
20230906,104600,1165544895,3730,3725,3730,3725,142
|
|
20230906,104500,1165015940,3720,3720,3720,3720,572
|
|
20230906,104400,1162888100,3730,3720,3730,3720,3926
|
|
20230906,104300,1148268155,3720,3730,3730,3720,2307
|
|
20230906,104200,1139675215,3730,3730,3730,3730,1103
|
|
20230906,104100,1135561025,3735,3725,3735,3725,6710
|
|
20230906,104000,1110532865,3725,3725,3730,3725,1395
|
|
20230906,103900,1105336140,3730,3725,3730,3725,1116
|
|
20230906,103800,1101179035,3725,3720,3730,3720,3602
|
|
20230906,103700,1087772085,3725,3720,3725,3720,3412
|
|
20230906,103600,1075078140,3725,3725,3730,3720,175
|
|
20230906,103500,1074426695,3725,3720,3730,3720,2439
|
|
20230906,103400,1065341525,3725,3725,3725,3720,450
|
|
20230906,103300,1063665590,3725,3720,3725,3715,855
|
|
20230906,103200,1060487285,3725,3725,3725,3720,2385
|
|
20230906,103100,1051605780,3725,3715,3725,3710,2958
|
|
20230906,103000,1040614370,3720,3715,3720,3715,1326
|
|
20230906,102900,1035681700,3720,3720,3720,3705,1285
|
|
20230906,102800,1030914465,3720,3725,3730,3705,5488
|
|
20230906,102700,1010537545,3725,3720,3725,3715,3212
|
|
20230906,102600,998594690,3720,3725,3725,3720,222
|
|
20230906,102500,997768240,3720,3725,3725,3720,724
|
|
20230906,102400,995074955,3725,3725,3725,3725,2702
|
|
20230906,102300,985010005,3725,3725,3725,3725,243
|
|
20230906,102200,984104830,3725,3725,3730,3725,901
|
|
20230906,102100,980748595,3720,3725,3725,3720,1160
|
|
20230906,102000,976428645,3725,3720,3725,3720,734
|
|
20230906,101900,973696385,3720,3720,3720,3720,564
|
|
20230906,101800,971598305,3720,3720,3720,3720,1901
|
|
20230906,101700,964526585,3720,3725,3725,3715,1670
|
|
20230906,101600,958312700,3725,3725,3730,3720,2567
|
|
20230906,101500,948757320,3725,3730,3730,3720,3101
|
|
20230906,101400,937205870,3730,3725,3730,3720,7102
|
|
20230906,101300,910755870,3725,3720,3725,3720,2291
|
|
20230906,101200,902221965,3725,3735,3735,3725,2799
|
|
20230906,101100,891792210,3735,3725,3735,3720,10551
|
|
20230906,101000,852465230,3725,3720,3725,3720,2939
|
|
20230906,100900,841532140,3720,3720,3725,3720,4814
|
|
20230906,100800,823622645,3720,3725,3725,3715,1360
|
|
20230906,100700,818563465,3725,3705,3725,3705,6295
|
|
20230906,100600,795163810,3715,3710,3715,3700,3175
|
|
20230906,100500,783401140,3705,3700,3705,3700,895
|
|
20230906,100400,780087845,3700,3700,3700,3700,771
|
|
20230906,100300,777235145,3700,3700,3705,3700,2321
|
|
20230906,100200,768645195,3700,3705,3710,3700,1218
|
|
20230906,100100,764132855,3705,3705,3705,3705,300
|
|
20230906,100000,763021355,3710,3705,3710,3705,1008
|
|
20230906,095900,759281825,3710,3710,3710,3705,966
|
|
20230906,095800,755701330,3705,3710,3715,3705,65
|
|
20230906,095700,755460205,3715,3710,3715,3710,2482
|
|
20230906,095600,746251975,3710,3705,3710,3705,2308
|
|
20230906,095500,737697750,3705,3705,3705,3705,201
|
|
20230906,095400,736953045,3705,3715,3715,3705,843
|
|
20230906,095300,733825660,3715,3710,3715,3710,327
|
|
20230906,095200,732611380,3710,3710,3715,3705,4021
|
|
20230906,095100,717684170,3710,3710,3720,3710,14378
|
|
20230906,095000,664270375,3710,3690,3710,3690,6526
|
|
20230906,094900,640123210,3695,3695,3695,3690,2173
|
|
20230906,094800,632099015,3695,3690,3695,3690,675
|
|
20230906,094700,629608260,3690,3685,3695,3685,1735
|
|
20230906,094600,623208630,3685,3685,3685,3685,6
|
|
20230906,094500,623186520,3690,3690,3690,3690,832
|
|
20230906,094400,620116440,3690,3690,3690,3690,300
|
|
20230906,094300,619009440,3695,3695,3695,3680,767
|
|
20230906,094200,616185710,3700,3690,3700,3690,1901
|
|
20230906,094100,609162380,3690,3695,3700,3685,4048
|
|
20230906,094000,594194290,3700,3690,3700,3690,4457
|
|
20230906,093900,577710920,3700,3695,3700,3695,14022
|
|
20230906,093800,525861880,3695,3680,3695,3680,1359
|
|
20230906,093700,520847415,3690,3690,3690,3675,2426
|
|
20230906,093600,511924385,3695,3690,3695,3690,1827
|
|
20230906,093500,505180435,3690,3685,3690,3680,1900
|
|
20230906,093400,498178995,3690,3690,3690,3685,201
|
|
20230906,093300,497437805,3690,3695,3695,3690,726
|
|
20230906,093200,494758825,3690,3690,3695,3690,1396
|
|
20230906,093100,489607085,3695,3690,3695,3690,384
|
|
20230906,093000,488190050,3690,3690,3700,3690,9172
|
|
20230906,092900,454309420,3685,3685,3690,3685,2131
|
|
20230906,092800,446456670,3685,3690,3690,3685,6496
|
|
20230906,092700,422497430,3690,3690,3695,3685,14931
|
|
20230906,092600,367438315,3690,3660,3690,3650,12858
|
|
20230906,092500,320167100,3660,3670,3670,3660,1629
|
|
20230906,092400,314204275,3675,3650,3675,3650,277
|
|
20230906,092300,313188240,3650,3665,3680,3650,9791
|
|
20230906,092200,277259545,3665,3665,3665,3650,1013
|
|
20230906,092100,273556560,3665,3665,3665,3660,121
|
|
20230906,092000,273113195,3665,3650,3665,3640,11688
|
|
20230906,091900,230438995,3650,3645,3650,3645,6047
|
|
20230906,091800,208368070,3645,3645,3645,3645,726
|
|
20230906,091700,205721800,3650,3645,3655,3645,2326
|
|
20230906,091600,197231905,3645,3650,3650,3640,2685
|
|
20230906,091500,187443325,3650,3660,3660,3630,4168
|
|
20230906,091400,172250365,3665,3650,3665,3650,6007
|
|
20230906,091300,150266450,3645,3635,3645,3635,351
|
|
20230906,091200,148987565,3625,3625,3635,3625,609
|
|
20230906,091100,146779930,3625,3635,3635,3625,1823
|
|
20230906,091000,140168410,3620,3640,3640,3620,1534
|
|
20230906,090900,134603435,3645,3640,3650,3640,3574
|
|
20230906,090800,121571010,3640,3615,3640,3615,3410
|
|
20230906,090700,109187210,3615,3610,3620,3610,1772
|
|
20230906,090600,102782090,3615,3615,3615,3615,2023
|
|
20230906,090500,95468945,3615,3610,3615,3610,2388
|
|
20230906,090400,86843825,3610,3615,3615,3610,5314
|
|
20230906,090300,67654970,3615,3620,3620,3615,2775
|
|
20230906,090200,57614300,3625,3620,3625,3620,808
|
|
20230906,090100,54689290,3620,3620,3620,3615,245
|
|
20230906,090000,53802465,3615,3630,3630,3615,14122
|