593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,184900,2665227345,3740,3740,3740,3740,0
|
|
20230908,184800,2665227345,3740,3740,3740,3740,0
|
|
20230908,184700,2665227345,3740,3740,3740,3740,0
|
|
20230908,184600,2665227345,3740,3740,3740,3740,0
|
|
20230908,184500,2665227345,3740,3740,3740,3740,0
|
|
20230908,184400,2665227345,3740,3740,3740,3740,0
|
|
20230908,184300,2665227345,3740,3740,3740,3740,0
|
|
20230908,184200,2665227345,3740,3740,3740,3740,0
|
|
20230908,184100,2665227345,3740,3740,3740,3740,0
|
|
20230908,184000,2665227345,3740,3740,3740,3740,0
|
|
20230908,183900,2665227345,3740,3740,3740,3740,0
|
|
20230908,183800,2665227345,3740,3740,3740,3740,0
|
|
20230908,183700,2665227345,3740,3740,3740,3740,0
|
|
20230908,183600,2665227345,3740,3740,3740,3740,0
|
|
20230908,183500,2665227345,3740,3740,3740,3740,0
|
|
20230908,183400,2665227345,3740,3740,3740,3740,0
|
|
20230908,183300,2665227345,3740,3740,3740,3740,0
|
|
20230908,183200,2665227345,3740,3740,3740,3740,0
|
|
20230908,183100,2665227345,3740,3740,3740,3740,0
|
|
20230908,183000,2665227345,3740,3740,3740,3740,0
|
|
20230908,182900,2665227345,3740,3740,3740,3740,0
|
|
20230908,182800,2665227345,3740,3740,3740,3740,0
|
|
20230908,182700,2665227345,3740,3740,3740,3740,0
|
|
20230908,182600,2665227345,3740,3740,3740,3740,0
|
|
20230908,182500,2665227345,3740,3740,3740,3740,0
|
|
20230908,182400,2665227345,3740,3740,3740,3740,0
|
|
20230908,182300,2665227345,3740,3740,3740,3740,0
|
|
20230908,182200,2665227345,3740,3740,3740,3740,0
|
|
20230908,182100,2665227345,3740,3740,3740,3740,0
|
|
20230908,182000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,181900,2665227345,3740,3740,3740,3740,0
|
|
20230908,181800,2665227345,3740,3740,3740,3740,0
|
|
20230908,181700,2665227345,3740,3740,3740,3740,0
|
|
20230908,181600,2665227345,3740,3740,3740,3740,0
|
|
20230908,181500,2665227345,3740,3740,3740,3740,0
|
|
20230908,181400,2665227345,3740,3740,3740,3740,0
|
|
20230908,181300,2665227345,3740,3740,3740,3740,0
|
|
20230908,181200,2665227345,3740,3740,3740,3740,0
|
|
20230908,181100,2665227345,3740,3740,3740,3740,0
|
|
20230908,181000,2665227345,3740,3740,3740,3740,0
|
|
20230908,180900,2665227345,3740,3740,3740,3740,0
|
|
20230908,180800,2665227345,3740,3740,3740,3740,0
|
|
20230908,180700,2665227345,3740,3740,3740,3740,0
|
|
20230908,180600,2665227345,3740,3740,3740,3740,0
|
|
20230908,180500,2665227345,3740,3740,3740,3740,0
|
|
20230908,180400,2665227345,3740,3740,3740,3740,0
|
|
20230908,180300,2665227345,3740,3740,3740,3740,0
|
|
20230908,180200,2665227345,3740,3740,3740,3740,0
|
|
20230908,180100,2665227345,3740,3740,3740,3740,0
|
|
20230908,180000,2665227345,3740,3740,3740,3740,0
|
|
20230908,175900,2665227345,3740,3740,3740,3740,0
|
|
20230908,175800,2665227345,3740,3740,3740,3740,0
|
|
20230908,175700,2665227345,3740,3740,3740,3740,0
|
|
20230908,175600,2665227345,3740,3740,3740,3740,0
|
|
20230908,175500,2665227345,3740,3740,3740,3740,0
|
|
20230908,175400,2665227345,3740,3740,3740,3740,0
|
|
20230908,175300,2665227345,3740,3740,3740,3740,0
|
|
20230908,175200,2665227345,3740,3740,3740,3740,0
|
|
20230908,175100,2665227345,3740,3740,3740,3740,0
|
|
20230908,175000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,174900,2665227345,3740,3740,3740,3740,0
|
|
20230908,174800,2665227345,3740,3740,3740,3740,0
|
|
20230908,174700,2665227345,3740,3740,3740,3740,0
|
|
20230908,174600,2665227345,3740,3740,3740,3740,0
|
|
20230908,174500,2665227345,3740,3740,3740,3740,0
|
|
20230908,174400,2665227345,3740,3740,3740,3740,0
|
|
20230908,174300,2665227345,3740,3740,3740,3740,0
|
|
20230908,174200,2665227345,3740,3740,3740,3740,0
|
|
20230908,174100,2665227345,3740,3740,3740,3740,0
|
|
20230908,174000,2665227345,3740,3740,3740,3740,0
|
|
20230908,173900,2665227345,3740,3740,3740,3740,0
|
|
20230908,173800,2665227345,3740,3740,3740,3740,0
|
|
20230908,173700,2665227345,3740,3740,3740,3740,0
|
|
20230908,173600,2665227345,3740,3740,3740,3740,0
|
|
20230908,173500,2665227345,3740,3740,3740,3740,0
|
|
20230908,173400,2665227345,3740,3740,3740,3740,0
|
|
20230908,173300,2665227345,3740,3740,3740,3740,0
|
|
20230908,173200,2665227345,3740,3740,3740,3740,0
|
|
20230908,173100,2665227345,3740,3740,3740,3740,0
|
|
20230908,173000,2665227345,3740,3740,3740,3740,0
|
|
20230908,172900,2665227345,3740,3740,3740,3740,0
|
|
20230908,172800,2665227345,3740,3740,3740,3740,0
|
|
20230908,172700,2665227345,3740,3740,3740,3740,0
|
|
20230908,172600,2665227345,3740,3740,3740,3740,0
|
|
20230908,172500,2665227345,3740,3740,3740,3740,0
|
|
20230908,172400,2665227345,3740,3740,3740,3740,0
|
|
20230908,172300,2665227345,3740,3740,3740,3740,0
|
|
20230908,172200,2665227345,3740,3740,3740,3740,0
|
|
20230908,172100,2665227345,3740,3740,3740,3740,0
|
|
20230908,172000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,171900,2665227345,3740,3740,3740,3740,0
|
|
20230908,171800,2665227345,3740,3740,3740,3740,0
|
|
20230908,171700,2665227345,3740,3740,3740,3740,0
|
|
20230908,171600,2665227345,3740,3740,3740,3740,0
|
|
20230908,171500,2665227345,3740,3740,3740,3740,0
|
|
20230908,171400,2665227345,3740,3740,3740,3740,0
|
|
20230908,171300,2665227345,3740,3740,3740,3740,0
|
|
20230908,171200,2665227345,3740,3740,3740,3740,0
|
|
20230908,171100,2665227345,3740,3740,3740,3740,0
|
|
20230908,171000,2665227345,3740,3740,3740,3740,0
|
|
20230908,170900,2665227345,3740,3740,3740,3740,0
|
|
20230908,170800,2665227345,3740,3740,3740,3740,0
|
|
20230908,170700,2665227345,3740,3740,3740,3740,0
|
|
20230908,170600,2665227345,3740,3740,3740,3740,0
|
|
20230908,170500,2665227345,3740,3740,3740,3740,0
|
|
20230908,170400,2665227345,3740,3740,3740,3740,0
|
|
20230908,170300,2665227345,3740,3740,3740,3740,0
|
|
20230908,170200,2665227345,3740,3740,3740,3740,0
|
|
20230908,170100,2665227345,3740,3740,3740,3740,0
|
|
20230908,170000,2665227345,3740,3740,3740,3740,0
|
|
20230908,165900,2665227345,3740,3740,3740,3740,0
|
|
20230908,165800,2665227345,3740,3740,3740,3740,0
|
|
20230908,165700,2665227345,3740,3740,3740,3740,0
|
|
20230908,165600,2665227345,3740,3740,3740,3740,0
|
|
20230908,165500,2665227345,3740,3740,3740,3740,0
|
|
20230908,165400,2665227345,3740,3740,3740,3740,0
|
|
20230908,165300,2665227345,3740,3740,3740,3740,0
|
|
20230908,165200,2665227345,3740,3740,3740,3740,0
|
|
20230908,165100,2665227345,3740,3740,3740,3740,0
|
|
20230908,165000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,164900,2665227345,3740,3740,3740,3740,0
|
|
20230908,164800,2665227345,3740,3740,3740,3740,0
|
|
20230908,164700,2665227345,3740,3740,3740,3740,0
|
|
20230908,164600,2665227345,3740,3740,3740,3740,0
|
|
20230908,164500,2665227345,3740,3740,3740,3740,0
|
|
20230908,164400,2665227345,3740,3740,3740,3740,0
|
|
20230908,164300,2665227345,3740,3740,3740,3740,0
|
|
20230908,164200,2665227345,3740,3740,3740,3740,0
|
|
20230908,164100,2665227345,3740,3740,3740,3740,0
|
|
20230908,164000,2665227345,3740,3740,3740,3740,0
|
|
20230908,163900,2665227345,3740,3740,3740,3740,0
|
|
20230908,163800,2665227345,3740,3740,3740,3740,0
|
|
20230908,163700,2665227345,3740,3740,3740,3740,0
|
|
20230908,163600,2665227345,3740,3740,3740,3740,0
|
|
20230908,163500,2665227345,3740,3740,3740,3740,0
|
|
20230908,163400,2665227345,3740,3740,3740,3740,0
|
|
20230908,163300,2665227345,3740,3740,3740,3740,0
|
|
20230908,163200,2665227345,3740,3740,3740,3740,0
|
|
20230908,163100,2665227345,3740,3740,3740,3740,0
|
|
20230908,163000,2665227345,3740,3740,3740,3740,0
|
|
20230908,162900,2665227345,3740,3740,3740,3740,0
|
|
20230908,162800,2665227345,3740,3740,3740,3740,0
|
|
20230908,162700,2665227345,3740,3740,3740,3740,0
|
|
20230908,162600,2665227345,3740,3740,3740,3740,0
|
|
20230908,162500,2665227345,3740,3740,3740,3740,0
|
|
20230908,162400,2665227345,3740,3740,3740,3740,0
|
|
20230908,162300,2665227345,3740,3740,3740,3740,0
|
|
20230908,162200,2665227345,3740,3740,3740,3740,0
|
|
20230908,162100,2665227345,3740,3740,3740,3740,0
|
|
20230908,162000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,161900,2665227345,3740,3740,3740,3740,0
|
|
20230908,161800,2665227345,3740,3740,3740,3740,0
|
|
20230908,161700,2665227345,3740,3740,3740,3740,0
|
|
20230908,161600,2665227345,3740,3740,3740,3740,0
|
|
20230908,161500,2665227345,3740,3740,3740,3740,0
|
|
20230908,161400,2665227345,3740,3740,3740,3740,0
|
|
20230908,161300,2665227345,3740,3740,3740,3740,0
|
|
20230908,161200,2665227345,3740,3740,3740,3740,0
|
|
20230908,161100,2665227345,3740,3740,3740,3740,0
|
|
20230908,161000,2665227345,3740,3740,3740,3740,0
|
|
20230908,160900,2665227345,3740,3740,3740,3740,0
|
|
20230908,160800,2665227345,3740,3740,3740,3740,0
|
|
20230908,160700,2665227345,3740,3740,3740,3740,0
|
|
20230908,160600,2665227345,3740,3740,3740,3740,0
|
|
20230908,160500,2665227345,3740,3740,3740,3740,0
|
|
20230908,160400,2665227345,3740,3740,3740,3740,0
|
|
20230908,160300,2665227345,3740,3740,3740,3740,0
|
|
20230908,160200,2665227345,3740,3740,3740,3740,0
|
|
20230908,160100,2665227345,3740,3740,3740,3740,0
|
|
20230908,160000,2665227345,3740,3740,3740,3740,0
|
|
20230908,155900,2665227345,3740,3740,3740,3740,0
|
|
20230908,155800,2665227345,3740,3740,3740,3740,0
|
|
20230908,155700,2665227345,3740,3740,3740,3740,0
|
|
20230908,155600,2665227345,3740,3740,3740,3740,0
|
|
20230908,155500,2665227345,3740,3740,3740,3740,0
|
|
20230908,155400,2665227345,3740,3740,3740,3740,0
|
|
20230908,155300,2665227345,3740,3740,3740,3740,0
|
|
20230908,155200,2665227345,3740,3740,3740,3740,0
|
|
20230908,155100,2665227345,3740,3740,3740,3740,0
|
|
20230908,155000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,154900,2665227345,3740,3740,3740,3740,0
|
|
20230908,154800,2665227345,3740,3740,3740,3740,0
|
|
20230908,154700,2665227345,3740,3740,3740,3740,0
|
|
20230908,154600,2665227345,3740,3740,3740,3740,0
|
|
20230908,154500,2665227345,3740,3740,3740,3740,0
|
|
20230908,154400,2665227345,3740,3740,3740,3740,0
|
|
20230908,154300,2665227345,3740,3740,3740,3740,0
|
|
20230908,154200,2665227345,3740,3740,3740,3740,0
|
|
20230908,154100,2665227345,3740,3740,3740,3740,0
|
|
20230908,154000,2665227345,3740,3740,3740,3740,0
|
|
20230908,153900,2665227345,3740,3740,3740,3740,0
|
|
20230908,153800,2665227345,3740,3740,3740,3740,0
|
|
20230908,153700,2665227345,3740,3740,3740,3740,0
|
|
20230908,153600,2665227345,3740,3740,3740,3740,0
|
|
20230908,153500,2665227345,3740,3740,3740,3740,0
|
|
20230908,153400,2665227345,3740,3740,3740,3740,0
|
|
20230908,153300,2665227345,3740,3740,3740,3740,0
|
|
20230908,153200,2665227345,3740,3740,3740,3740,0
|
|
20230908,153100,2665227345,3740,3740,3740,3740,0
|
|
20230908,153000,2665227345,3740,3740,3740,3740,12578
|
|
20230908,152900,2618185625,3740,3740,3740,3740,0
|
|
20230908,152800,2618185625,3740,3740,3740,3740,0
|
|
20230908,152700,2618185625,3740,3740,3740,3740,0
|
|
20230908,152600,2618185625,3740,3740,3740,3740,0
|
|
20230908,152500,2618185625,3740,3740,3740,3740,0
|
|
20230908,152400,2618185625,3740,3740,3740,3740,0
|
|
20230908,152300,2618185625,3740,3740,3740,3740,0
|
|
20230908,152200,2618185625,3740,3740,3740,3740,0
|
|
20230908,152100,2618185625,3740,3740,3740,3740,0
|
|
20230908,152000,2618185625,3740,3740,3740,3740,0
|
|
20230908,151900,2618185625,3740,3740,3740,3730,6168
|
|
20230908,151800,2595145935,3745,3740,3745,3735,1376
|
|
20230908,151700,2589999330,3745,3745,3745,3735,15596
|
|
20230908,151600,2531709295,3750,3750,3750,3745,4192
|
|
20230908,151500,2516007795,3750,3750,3750,3745,1190
|
|
20230908,151400,2511545875,3750,3745,3750,3740,4584
|
|
20230908,151300,2494383835,3750,3745,3750,3745,2110
|
|
20230908,151200,2486479680,3750,3750,3755,3745,1088
|
|
20230908,151100,2482400915,3750,3745,3750,3745,1933
|
|
20230908,151000,2475157275,3745,3750,3750,3740,7691
|
|
20230908,150900,2446364130,3750,3755,3755,3750,61
|
|
20230908,150800,2446135175,3745,3745,3745,3745,400
|
|
20230908,150700,2444637175,3745,3740,3745,3740,4831
|
|
20230908,150600,2426553955,3740,3745,3750,3740,2708
|
|
20230908,150500,2416415990,3745,3755,3755,3745,9046
|
|
20230908,150400,2382508740,3755,3755,3755,3755,3635
|
|
20230908,150300,2368859315,3755,3755,3755,3750,2147
|
|
20230908,150200,2360797815,3755,3755,3755,3755,1103
|
|
20230908,150100,2356656050,3755,3755,3755,3755,304
|
|
20230908,150000,2355514530,3755,3755,3755,3755,18
|
|
20230908,145900,2355446940,3755,3755,3755,3755,350
|
|
20230908,145800,2354132690,3750,3750,3750,3750,750
|
|
20230908,145700,2351320190,3755,3760,3760,3755,2628
|
|
20230908,145600,2341445160,3755,3760,3760,3755,130
|
|
20230908,145500,2340956610,3760,3760,3760,3760,1594
|
|
20230908,145400,2334963170,3760,3755,3760,3750,14960
|
|
20230908,145300,2278855820,3755,3755,3760,3755,160
|
|
20230908,145200,2278254520,3755,3755,3755,3755,3239
|
|
20230908,145100,2266092075,3760,3760,3760,3755,2440
|
|
20230908,145000,2256921180,3760,3765,3765,3760,1089
|
|
20230908,144900,2252826285,3765,3765,3765,3765,1
|
|
20230908,144800,2252822520,3765,3765,3765,3765,1855
|
|
20230908,144700,2245838445,3765,3765,3770,3765,2452
|
|
20230908,144600,2236606660,3765,3760,3765,3760,3437
|
|
20230908,144500,2223666955,3765,3765,3765,3765,1500
|
|
20230908,144400,2218019455,3765,3765,3770,3765,1301
|
|
20230908,144300,2213121185,3765,3765,3770,3765,2443
|
|
20230908,144200,2203923160,3765,3765,3765,3765,931
|
|
20230908,144100,2200417945,3765,3765,3765,3765,1070
|
|
20230908,144000,2196389395,3765,3765,3765,3765,260
|
|
20230908,143900,2195410495,3765,3760,3765,3760,1035
|
|
20230908,143800,2191513895,3770,3765,3770,3760,256
|
|
20230908,143700,2190550225,3765,3765,3765,3760,4923
|
|
20230908,143600,2172015585,3770,3765,3770,3765,247
|
|
20230908,143500,2171085120,3770,3765,3770,3765,1706
|
|
20230908,143400,2164655700,3770,3770,3770,3765,1437
|
|
20230908,143300,2159238700,3770,3765,3770,3765,134
|
|
20230908,143200,2158734055,3770,3765,3770,3765,1796
|
|
20230908,143100,2151971940,3760,3760,3765,3760,298
|
|
20230908,143000,2150851415,3760,3760,3765,3760,752
|
|
20230908,142900,2148023390,3760,3760,3760,3760,170
|
|
20230908,142800,2147384190,3760,3765,3765,3760,346
|
|
20230908,142700,2146083080,3765,3765,3765,3765,21
|
|
20230908,142600,2146004015,3765,3765,3765,3765,319
|
|
20230908,142500,2144802980,3765,3760,3765,3760,655
|
|
20230908,142400,2142339180,3760,3760,3765,3760,1860
|
|
20230908,142300,2135345430,3765,3765,3765,3765,127
|
|
20230908,142200,2134867275,3765,3765,3765,3765,0
|
|
20230908,142100,2134867275,3765,3760,3765,3760,163
|
|
20230908,142000,2134254080,3760,3760,3760,3760,140
|
|
20230908,141900,2133727680,3760,3760,3765,3760,512
|
|
20230908,141800,2131800060,3760,3760,3760,3760,0
|
|
20230908,141700,2131800060,3760,3760,3760,3760,56
|
|
20230908,141600,2131589500,3760,3765,3765,3760,453
|
|
20230908,141500,2129884460,3770,3760,3770,3760,212
|
|
20230908,141400,2129087235,3765,3770,3770,3765,2626
|
|
20230908,141300,2119200295,3765,3765,3765,3765,915
|
|
20230908,141200,2115755320,3765,3755,3765,3755,3735
|
|
20230908,141100,2101730080,3755,3755,3755,3755,200
|
|
20230908,141000,2100979080,3750,3765,3765,3750,3043
|
|
20230908,140900,2089550905,3755,3755,3755,3755,1617
|
|
20230908,140800,2083479070,3765,3760,3765,3755,6007
|
|
20230908,140700,2060920880,3760,3760,3760,3760,1482
|
|
20230908,140600,2055348560,3770,3765,3770,3765,744
|
|
20230908,140500,2052547375,3770,3770,3770,3770,0
|
|
20230908,140400,2052547375,3770,3770,3770,3770,60
|
|
20230908,140300,2052321175,3770,3770,3770,3770,0
|
|
20230908,140200,2052321175,3770,3765,3770,3765,34
|
|
20230908,140100,2052193160,3770,3765,3770,3765,603
|
|
20230908,140000,2049922860,3755,3755,3755,3755,0
|
|
20230908,135900,2049922860,3755,3755,3755,3755,0
|
|
20230908,135800,2049922860,3755,3755,3755,3755,0
|
|
20230908,135700,2049922860,3755,3755,3765,3755,1005
|
|
20230908,135600,2046149045,3755,3765,3765,3755,121
|
|
20230908,135500,2045694655,3765,3755,3765,3755,1605
|
|
20230908,135400,2039667860,3755,3755,3755,3755,5385
|
|
20230908,135300,2019447185,3760,3765,3765,3760,2942
|
|
20230908,135200,2008378055,3770,3770,3770,3770,304
|
|
20230908,135100,2007231975,3775,3775,3775,3775,5
|
|
20230908,135000,2007213100,3770,3770,3770,3770,41
|
|
20230908,134900,2007058530,3775,3775,3775,3770,73
|
|
20230908,134800,2006783205,3775,3770,3775,3770,658
|
|
20230908,134700,2004302540,3770,3770,3770,3760,559
|
|
20230908,134600,2002198680,3760,3765,3770,3760,400
|
|
20230908,134500,2000692650,3760,3765,3765,3760,3401
|
|
20230908,134400,1987904165,3760,3765,3765,3760,288
|
|
20230908,134300,1986821280,3765,3765,3765,3765,1711
|
|
20230908,134200,1980379365,3765,3765,3765,3765,0
|
|
20230908,134100,1980379365,3765,3765,3765,3765,99
|
|
20230908,134000,1980006630,3770,3770,3770,3770,0
|
|
20230908,133900,1980006630,3770,3770,3770,3770,473
|
|
20230908,133800,1978223420,3770,3770,3770,3770,220
|
|
20230908,133700,1977394020,3775,3775,3775,3775,500
|
|
20230908,133600,1975506520,3775,3770,3775,3770,76
|
|
20230908,133500,1975219955,3770,3770,3770,3770,1511
|
|
20230908,133400,1969523485,3775,3775,3775,3775,0
|
|
20230908,133300,1969523485,3775,3775,3775,3775,101
|
|
20230908,133200,1969142210,3775,3770,3775,3770,1880
|
|
20230908,133100,1962046210,3775,3775,3775,3775,0
|
|
20230908,133000,1962046210,3775,3765,3775,3765,2
|
|
20230908,132900,1962038670,3765,3765,3765,3765,19
|
|
20230908,132800,1961967135,3770,3770,3770,3765,90
|
|
20230908,132700,1961627840,3770,3770,3770,3770,20
|
|
20230908,132600,1961552440,3770,3770,3770,3765,197
|
|
20230908,132500,1960810355,3770,3770,3770,3770,50
|
|
20230908,132400,1960621855,3770,3775,3775,3770,1171
|
|
20230908,132300,1956206675,3770,3760,3770,3760,4324
|
|
20230908,132200,1939927125,3760,3755,3760,3755,394
|
|
20230908,132100,1938446685,3755,3760,3765,3755,849
|
|
20230908,132000,1935254190,3760,3760,3760,3760,10
|
|
20230908,131900,1935216590,3760,3760,3760,3760,500
|
|
20230908,131800,1933336590,3760,3765,3770,3760,72
|
|
20230908,131700,1933065240,3770,3770,3770,3770,222
|
|
20230908,131600,1932228300,3760,3760,3760,3760,478
|
|
20230908,131500,1930431020,3760,3760,3760,3760,828
|
|
20230908,131400,1927317740,3760,3760,3760,3760,208
|
|
20230908,131300,1926535660,3770,3765,3770,3760,4134
|
|
20230908,131200,1910972635,3765,3765,3765,3765,2
|
|
20230908,131100,1910965105,3765,3760,3765,3760,5577
|
|
20230908,131000,1889995130,3760,3760,3765,3760,668
|
|
20230908,130900,1887483445,3765,3765,3765,3765,0
|
|
20230908,130800,1887483445,3765,3770,3770,3765,1377
|
|
20230908,130700,1882298990,3770,3770,3770,3770,1363
|
|
20230908,130600,1877160480,3770,3770,3770,3770,1350
|
|
20230908,130500,1872070980,3770,3775,3775,3770,51
|
|
20230908,130400,1871878705,3770,3770,3770,3770,216
|
|
20230908,130300,1871064385,3770,3770,3770,3770,1410
|
|
20230908,130200,1865748685,3775,3775,3775,3770,146
|
|
20230908,130100,1865198085,3775,3775,3775,3775,50
|
|
20230908,130000,1865009335,3775,3775,3775,3775,965
|
|
20230908,125900,1861366460,3775,3775,3775,3775,2870
|
|
20230908,125800,1850532210,3780,3775,3780,3775,657
|
|
20230908,125700,1848049350,3780,3780,3780,3780,0
|
|
20230908,125600,1848049350,3780,3770,3780,3770,665
|
|
20230908,125500,1845538985,3770,3770,3770,3770,55
|
|
20230908,125400,1845331635,3770,3775,3775,3765,9396
|
|
20230908,125300,1809905565,3775,3775,3775,3775,1369
|
|
20230908,125200,1804737590,3775,3775,3775,3775,757
|
|
20230908,125100,1801879915,3775,3775,3775,3775,1112
|
|
20230908,125000,1797682115,3775,3775,3775,3775,0
|
|
20230908,124900,1797682115,3775,3775,3775,3775,305
|
|
20230908,124800,1796530740,3775,3775,3775,3775,742
|
|
20230908,124700,1793729690,3775,3775,3775,3775,1176
|
|
20230908,124600,1789290290,3775,3775,3780,3775,768
|
|
20230908,124500,1786391065,3780,3780,3780,3780,84
|
|
20230908,124400,1786073545,3785,3785,3785,3785,0
|
|
20230908,124300,1786073545,3785,3780,3785,3775,4483
|
|
20230908,124200,1769127845,3775,3775,3775,3775,1
|
|
20230908,124100,1769124070,3780,3780,3780,3780,21
|
|
20230908,124000,1769044690,3780,3780,3785,3780,915
|
|
20230908,123900,1765585580,3785,3775,3785,3775,5704
|
|
20230908,123800,1744023225,3775,3775,3775,3775,316
|
|
20230908,123700,1742830325,3775,3780,3780,3775,2054
|
|
20230908,123600,1735076150,3775,3780,3780,3775,1719
|
|
20230908,123500,1728586645,3775,3770,3775,3770,230
|
|
20230908,123400,1727718440,3775,3775,3775,3775,558
|
|
20230908,123300,1725611990,3775,3775,3775,3775,50
|
|
20230908,123200,1725423240,3770,3775,3780,3770,959
|
|
20230908,123100,1721802990,3775,3780,3780,3775,1098
|
|
20230908,123000,1717652560,3775,3770,3775,3770,2063
|
|
20230908,122900,1709864740,3775,3775,3775,3775,425
|
|
20230908,122800,1708260365,3770,3765,3770,3765,592
|
|
20230908,122700,1706029025,3765,3765,3765,3765,0
|
|
20230908,122600,1706029025,3765,3770,3770,3765,400
|
|
20230908,122500,1704522025,3760,3760,3760,3760,0
|
|
20230908,122400,1704522025,3760,3760,3760,3760,0
|
|
20230908,122300,1704522025,3760,3770,3770,3760,5100
|
|
20230908,122200,1685325875,3770,3770,3770,3770,177
|
|
20230908,122100,1684658585,3770,3765,3770,3765,911
|
|
20230908,122000,1681224140,3765,3760,3765,3760,1494
|
|
20230908,121900,1675606625,3755,3755,3755,3755,0
|
|
20230908,121800,1675606625,3755,3755,3755,3755,0
|
|
20230908,121700,1675606625,3755,3755,3755,3755,0
|
|
20230908,121600,1675606625,3755,3755,3755,3755,679
|
|
20230908,121500,1673056980,3755,3770,3770,3755,514
|
|
20230908,121400,1671123085,3770,3770,3770,3770,27
|
|
20230908,121300,1671021295,3765,3765,3765,3765,1
|
|
20230908,121200,1671017530,3770,3760,3770,3760,110
|
|
20230908,121100,1670603330,3770,3760,3770,3760,344
|
|
20230908,121000,1669306465,3770,3770,3770,3770,104
|
|
20230908,120900,1668914385,3770,3750,3770,3750,490
|
|
20230908,120800,1667076810,3765,3765,3770,3745,9294
|
|
20230908,120700,1632183270,3770,3770,3770,3770,241
|
|
20230908,120600,1631274700,3770,3770,3770,3770,1431
|
|
20230908,120500,1625879830,3770,3770,3770,3770,60
|
|
20230908,120400,1625653630,3775,3775,3775,3775,1462
|
|
20230908,120300,1620134580,3780,3780,3780,3780,400
|
|
20230908,120200,1618622580,3780,3780,3780,3775,1594
|
|
20230908,120100,1612598260,3775,3775,3775,3775,1443
|
|
20230908,120000,1607150935,3775,3775,3775,3775,3
|
|
20230908,115900,1607139610,3775,3775,3775,3775,1
|
|
20230908,115800,1607135835,3775,3775,3775,3775,0
|
|
20230908,115700,1607135835,3775,3775,3775,3775,133
|
|
20230908,115600,1606633760,3775,3765,3775,3765,1345
|
|
20230908,115500,1601569025,3770,3770,3770,3765,80
|
|
20230908,115400,1601267475,3770,3775,3775,3770,5
|
|
20230908,115300,1601248615,3765,3770,3770,3765,1541
|
|
20230908,115200,1595440220,3775,3770,3775,3770,320
|
|
20230908,115100,1594232225,3770,3770,3775,3770,90
|
|
20230908,115000,1593892725,3780,3780,3780,3780,192
|
|
20230908,114900,1593166965,3780,3770,3780,3770,738
|
|
20230908,114800,1590377335,3770,3780,3780,3770,845
|
|
20230908,114700,1587190485,3770,3780,3780,3770,2798
|
|
20230908,114600,1576634055,3770,3780,3780,3770,194
|
|
20230908,114500,1575900765,3780,3775,3780,3770,1659
|
|
20230908,114400,1569640035,3775,3775,3775,3775,362
|
|
20230908,114300,1568273485,3775,3780,3780,3775,1362
|
|
20230908,114200,1563130090,3780,3780,3780,3780,200
|
|
20230908,114100,1562374090,3780,3775,3780,3775,51
|
|
20230908,114000,1562181560,3770,3775,3780,3770,2114
|
|
20230908,113900,1554204165,3775,3770,3775,3770,255
|
|
20230908,113800,1553241815,3770,3765,3770,3765,2015
|
|
20230908,113700,1545645340,3765,3765,3765,3765,0
|
|
20230908,113600,1545645340,3765,3765,3765,3765,296
|
|
20230908,113500,1544530900,3760,3760,3760,3760,900
|
|
20230908,113400,1541146900,3760,3760,3760,3760,55
|
|
20230908,113300,1540940100,3765,3765,3765,3765,2
|
|
20230908,113200,1540932570,3765,3765,3765,3765,1000
|
|
20230908,113100,1537167570,3770,3765,3770,3765,206
|
|
20230908,113000,1536390975,3750,3765,3765,3750,5150
|
|
20230908,112900,1517057305,3770,3770,3770,3770,1
|
|
20230908,112800,1517053535,3760,3760,3760,3760,6100
|
|
20230908,112700,1494117535,3760,3765,3765,3760,1326
|
|
20230908,112600,1489126765,3765,3765,3770,3760,1664
|
|
20230908,112500,1482864085,3765,3765,3765,3765,16
|
|
20230908,112400,1482803845,3755,3755,3755,3755,0
|
|
20230908,112300,1482803845,3755,3755,3755,3755,1
|
|
20230908,112200,1482800090,3765,3760,3765,3760,3012
|
|
20230908,112100,1471462980,3760,3760,3760,3760,0
|
|
20230908,112000,1471462980,3760,3760,3760,3760,0
|
|
20230908,111900,1471462980,3760,3760,3760,3760,15
|
|
20230908,111800,1471406580,3760,3760,3760,3760,3
|
|
20230908,111700,1471395300,3750,3760,3760,3750,8777
|
|
20230908,111600,1438451345,3760,3760,3760,3760,1147
|
|
20230908,111500,1434138625,3755,3755,3755,3755,200
|
|
20230908,111400,1433387625,3760,3760,3760,3760,1
|
|
20230908,111300,1433383865,3760,3760,3760,3760,72
|
|
20230908,111200,1433113145,3765,3765,3765,3765,100
|
|
20230908,111100,1432736645,3765,3765,3765,3765,298
|
|
20230908,111000,1431614675,3765,3760,3765,3760,503
|
|
20230908,110900,1429723380,3760,3760,3760,3760,0
|
|
20230908,110800,1429723380,3760,3760,3760,3760,0
|
|
20230908,110700,1429723380,3760,3760,3760,3760,0
|
|
20230908,110600,1429723380,3760,3760,3760,3760,35
|
|
20230908,110500,1429591780,3750,3755,3755,3750,2373
|
|
20230908,110400,1420688030,3750,3750,3750,3750,100
|
|
20230908,110300,1420313030,3755,3765,3765,3750,11209
|
|
20230908,110200,1378227070,3765,3765,3765,3765,513
|
|
20230908,110100,1376295625,3765,3755,3765,3755,600
|
|
20230908,110000,1374039790,3755,3760,3760,3755,1988
|
|
20230908,105900,1366573970,3760,3760,3760,3760,1183
|
|
20230908,105800,1362125890,3760,3760,3760,3755,4418
|
|
20230908,105700,1345536175,3755,3765,3765,3755,3436
|
|
20230908,105600,1332632515,3760,3765,3765,3760,1745
|
|
20230908,105500,1326071295,3765,3765,3765,3765,100
|
|
20230908,105400,1325694795,3770,3765,3770,3765,478
|
|
20230908,105300,1323893345,3760,3760,3765,3760,2754
|
|
20230908,105200,1313535245,3760,3760,3760,3760,1038
|
|
20230908,105100,1309632365,3760,3760,3760,3760,1673
|
|
20230908,105000,1303341885,3760,3760,3765,3760,2154
|
|
20230908,104900,1295242345,3760,3765,3765,3760,220
|
|
20230908,104800,1294415045,3765,3760,3765,3760,471
|
|
20230908,104700,1292643355,3765,3765,3765,3765,964
|
|
20230908,104600,1289013895,3765,3765,3765,3765,1801
|
|
20230908,104500,1282233130,3765,3765,3765,3765,154
|
|
20230908,104400,1281653320,3765,3765,3765,3765,0
|
|
20230908,104300,1281653320,3765,3770,3770,3765,74
|
|
20230908,104200,1281374590,3770,3770,3770,3770,313
|
|
20230908,104100,1280194580,3770,3765,3770,3765,418
|
|
20230908,104000,1278619150,3770,3765,3770,3765,657
|
|
20230908,103900,1276144920,3765,3760,3765,3760,2830
|
|
20230908,103800,1265503970,3765,3760,3765,3760,19
|
|
20230908,103700,1265432445,3765,3765,3765,3765,1969
|
|
20230908,103600,1258019160,3765,3765,3765,3765,168
|
|
20230908,103500,1257386640,3765,3765,3765,3765,0
|
|
20230908,103400,1257386640,3765,3765,3765,3765,100
|
|
20230908,103300,1257010140,3760,3765,3765,3760,536
|
|
20230908,103200,1254994250,3765,3765,3765,3765,100
|
|
20230908,103100,1254617750,3765,3765,3765,3760,332
|
|
20230908,103000,1253367920,3760,3765,3765,3760,324
|
|
20230908,102900,1252148715,3765,3765,3765,3765,1347
|
|
20230908,102800,1247077260,3765,3765,3765,3765,2
|
|
20230908,102700,1247069730,3765,3760,3765,3760,2
|
|
20230908,102600,1247062205,3760,3760,3760,3760,2241
|
|
20230908,102500,1238636045,3760,3760,3760,3760,1044
|
|
20230908,102400,1234710605,3760,3765,3765,3760,1100
|
|
20230908,102300,1230570585,3765,3765,3765,3765,371
|
|
20230908,102200,1229173770,3765,3760,3765,3760,87
|
|
20230908,102100,1228846400,3765,3765,3765,3755,631
|
|
20230908,102000,1226473705,3760,3760,3760,3760,152
|
|
20230908,101900,1225902185,3760,3760,3760,3760,600
|
|
20230908,101800,1223646185,3765,3760,3765,3755,2084
|
|
20230908,101700,1215811585,3755,3760,3760,3755,809
|
|
20230908,101600,1212770245,3760,3760,3760,3755,374
|
|
20230908,101500,1211364020,3760,3760,3760,3760,763
|
|
20230908,101400,1208495140,3760,3760,3765,3760,581
|
|
20230908,101300,1206310080,3760,3765,3770,3760,2750
|
|
20230908,101200,1195956325,3765,3765,3765,3765,64
|
|
20230908,101100,1195715365,3765,3765,3770,3765,325
|
|
20230908,101000,1194491665,3775,3770,3775,3770,2630
|
|
20230908,100900,1184572890,3770,3765,3770,3765,2173
|
|
20230908,100800,1176388640,3765,3775,3775,3760,2996
|
|
20230908,100700,1165115105,3775,3775,3780,3765,6843
|
|
20230908,100600,1139314995,3780,3780,3780,3780,526
|
|
20230908,100500,1137326715,3780,3785,3785,3780,63
|
|
20230908,100400,1137088555,3785,3775,3785,3775,5242
|
|
20230908,100300,1117298305,3775,3780,3780,3775,543
|
|
20230908,100200,1115245820,3780,3775,3780,3775,1592
|
|
20230908,100100,1109232420,3775,3765,3775,3760,1244
|
|
20230908,100000,1104552170,3760,3775,3775,3760,69
|
|
20230908,095900,1104292235,3760,3765,3775,3760,5381
|
|
20230908,095800,1084035760,3770,3765,3770,3760,2175
|
|
20230908,095700,1075848670,3760,3755,3760,3755,886
|
|
20230908,095600,1072520490,3750,3755,3755,3750,1795
|
|
20230908,095500,1065781715,3755,3755,3755,3755,1300
|
|
20230908,095400,1060900215,3755,3755,3755,3755,214
|
|
20230908,095300,1060096645,3760,3760,3765,3755,1309
|
|
20230908,095200,1055174790,3760,3755,3760,3750,1257
|
|
20230908,095100,1050453915,3750,3760,3760,3750,2712
|
|
20230908,095000,1040274580,3760,3755,3760,3745,10854
|
|
20230908,094900,999552905,3765,3765,3765,3755,12477
|
|
20230908,094800,952674170,3765,3765,3765,3760,856
|
|
20230908,094700,949452340,3765,3765,3765,3755,5068
|
|
20230908,094600,930408720,3765,3775,3775,3760,12324
|
|
20230908,094500,883997695,3770,3770,3770,3770,2365
|
|
20230908,094400,875081645,3770,3770,3770,3770,3598
|
|
20230908,094300,861517185,3770,3770,3775,3770,1057
|
|
20230908,094200,857530055,3775,3770,3775,3770,1082
|
|
20230908,094100,853445560,3775,3770,3775,3770,1666
|
|
20230908,094000,847164725,3775,3770,3775,3765,1967
|
|
20230908,093900,839750235,3770,3775,3775,3770,5978
|
|
20230908,093800,817198610,3775,3785,3785,3775,1196
|
|
20230908,093700,812678670,3780,3780,3780,3780,1867
|
|
20230908,093600,805621410,3780,3775,3785,3775,3972
|
|
20230908,093500,790614475,3775,3785,3785,3775,6003
|
|
20230908,093400,767932410,3780,3800,3800,3780,5659
|
|
20230908,093300,746462205,3795,3780,3795,3775,10963
|
|
20230908,093200,704944195,3770,3775,3780,3760,12050
|
|
20230908,093100,659431535,3770,3760,3770,3755,13772
|
|
20230908,093000,607576810,3760,3755,3760,3755,1464
|
|
20230908,092900,602078485,3755,3760,3760,3755,2296
|
|
20230908,092800,593455010,3765,3765,3765,3760,10380
|
|
20230908,092700,554406935,3765,3765,3770,3765,3448
|
|
20230908,092600,541424930,3765,3765,3770,3765,4200
|
|
20230908,092500,525600565,3770,3770,3770,3765,847
|
|
20230908,092400,522407875,3770,3775,3780,3770,7631
|
|
20230908,092300,493622275,3775,3775,3780,3770,4430
|
|
20230908,092200,476893750,3780,3775,3780,3775,5971
|
|
20230908,092100,454343470,3775,3775,3780,3765,3037
|
|
20230908,092000,442887920,3775,3765,3775,3765,5461
|
|
20230908,091900,422302285,3765,3770,3770,3765,1773
|
|
20230908,091800,415626830,3770,3770,3770,3765,2492
|
|
20230908,091700,406232115,3770,3770,3775,3770,3176
|
|
20230908,091600,394253180,3770,3770,3775,3770,2548
|
|
20230908,091500,384646970,3765,3770,3770,3765,5202
|
|
20230908,091400,365035475,3770,3770,3775,3770,5202
|
|
20230908,091300,345423930,3765,3765,3775,3765,4755
|
|
20230908,091200,327498345,3765,3755,3770,3750,9060
|
|
20230908,091100,293440170,3750,3745,3750,3740,7063
|
|
20230908,091000,266987615,3750,3750,3750,3745,1174
|
|
20230908,090900,262587885,3750,3745,3750,3740,1981
|
|
20230908,090800,255169080,3750,3755,3755,3750,4537
|
|
20230908,090700,238154930,3755,3740,3755,3735,9216
|
|
20230908,090600,203674200,3740,3735,3740,3725,4300
|
|
20230908,090500,187631310,3735,3720,3735,3710,13407
|
|
20230908,090400,137783895,3720,3730,3730,3720,8334
|
|
20230908,090300,106763430,3730,3730,3735,3725,2484
|
|
20230908,090200,97497960,3730,3735,3740,3725,2411
|
|
20230908,090100,88500655,3740,3720,3740,3715,12893
|
|
20230908,090000,40466385,3720,3745,3745,3720,10295
|