592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,184800,5442117240,3835,3835,3835,3835,0
|
|
20230911,184700,5442117240,3835,3835,3835,3835,0
|
|
20230911,184600,5442117240,3835,3835,3835,3835,0
|
|
20230911,184500,5442117240,3835,3835,3835,3835,0
|
|
20230911,184400,5442117240,3835,3835,3835,3835,0
|
|
20230911,184300,5442117240,3835,3835,3835,3835,0
|
|
20230911,184200,5442117240,3835,3835,3835,3835,0
|
|
20230911,184100,5442117240,3835,3835,3835,3835,0
|
|
20230911,184000,5442117240,3835,3835,3835,3835,0
|
|
20230911,183900,5442117240,3835,3835,3835,3835,0
|
|
20230911,183800,5442117240,3835,3835,3835,3835,0
|
|
20230911,183700,5442117240,3835,3835,3835,3835,0
|
|
20230911,183600,5442117240,3835,3835,3835,3835,0
|
|
20230911,183500,5442117240,3835,3835,3835,3835,0
|
|
20230911,183400,5442117240,3835,3835,3835,3835,0
|
|
20230911,183300,5442117240,3835,3835,3835,3835,0
|
|
20230911,183200,5442117240,3835,3835,3835,3835,0
|
|
20230911,183100,5442117240,3835,3835,3835,3835,0
|
|
20230911,183000,5442117240,3835,3835,3835,3835,0
|
|
20230911,182900,5442117240,3835,3835,3835,3835,0
|
|
20230911,182800,5442117240,3835,3835,3835,3835,0
|
|
20230911,182700,5442117240,3835,3835,3835,3835,0
|
|
20230911,182600,5442117240,3835,3835,3835,3835,0
|
|
20230911,182500,5442117240,3835,3835,3835,3835,0
|
|
20230911,182400,5442117240,3835,3835,3835,3835,0
|
|
20230911,182300,5442117240,3835,3835,3835,3835,0
|
|
20230911,182200,5442117240,3835,3835,3835,3835,0
|
|
20230911,182100,5442117240,3835,3835,3835,3835,0
|
|
20230911,182000,5442117240,3835,3835,3835,3835,0
|
|
20230911,181900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,181800,5442117240,3835,3835,3835,3835,0
|
|
20230911,181700,5442117240,3835,3835,3835,3835,0
|
|
20230911,181600,5442117240,3835,3835,3835,3835,0
|
|
20230911,181500,5442117240,3835,3835,3835,3835,0
|
|
20230911,181400,5442117240,3835,3835,3835,3835,0
|
|
20230911,181300,5442117240,3835,3835,3835,3835,0
|
|
20230911,181200,5442117240,3835,3835,3835,3835,0
|
|
20230911,181100,5442117240,3835,3835,3835,3835,0
|
|
20230911,181000,5442117240,3835,3835,3835,3835,0
|
|
20230911,180900,5442117240,3835,3835,3835,3835,0
|
|
20230911,180800,5442117240,3835,3835,3835,3835,0
|
|
20230911,180700,5442117240,3835,3835,3835,3835,0
|
|
20230911,180600,5442117240,3835,3835,3835,3835,0
|
|
20230911,180500,5442117240,3835,3835,3835,3835,0
|
|
20230911,180400,5442117240,3835,3835,3835,3835,0
|
|
20230911,180300,5442117240,3835,3835,3835,3835,0
|
|
20230911,180200,5442117240,3835,3835,3835,3835,0
|
|
20230911,180100,5442117240,3835,3835,3835,3835,0
|
|
20230911,180000,5442117240,3835,3835,3835,3835,0
|
|
20230911,175900,5442117240,3835,3835,3835,3835,0
|
|
20230911,175800,5442117240,3835,3835,3835,3835,0
|
|
20230911,175700,5442117240,3835,3835,3835,3835,0
|
|
20230911,175600,5442117240,3835,3835,3835,3835,0
|
|
20230911,175500,5442117240,3835,3835,3835,3835,0
|
|
20230911,175400,5442117240,3835,3835,3835,3835,0
|
|
20230911,175300,5442117240,3835,3835,3835,3835,0
|
|
20230911,175200,5442117240,3835,3835,3835,3835,0
|
|
20230911,175100,5442117240,3835,3835,3835,3835,0
|
|
20230911,175000,5442117240,3835,3835,3835,3835,0
|
|
20230911,174900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,174800,5442117240,3835,3835,3835,3835,0
|
|
20230911,174700,5442117240,3835,3835,3835,3835,0
|
|
20230911,174600,5442117240,3835,3835,3835,3835,0
|
|
20230911,174500,5442117240,3835,3835,3835,3835,0
|
|
20230911,174400,5442117240,3835,3835,3835,3835,0
|
|
20230911,174300,5442117240,3835,3835,3835,3835,0
|
|
20230911,174200,5442117240,3835,3835,3835,3835,0
|
|
20230911,174100,5442117240,3835,3835,3835,3835,0
|
|
20230911,174000,5442117240,3835,3835,3835,3835,0
|
|
20230911,173900,5442117240,3835,3835,3835,3835,0
|
|
20230911,173800,5442117240,3835,3835,3835,3835,0
|
|
20230911,173700,5442117240,3835,3835,3835,3835,0
|
|
20230911,173600,5442117240,3835,3835,3835,3835,0
|
|
20230911,173500,5442117240,3835,3835,3835,3835,0
|
|
20230911,173400,5442117240,3835,3835,3835,3835,0
|
|
20230911,173300,5442117240,3835,3835,3835,3835,0
|
|
20230911,173200,5442117240,3835,3835,3835,3835,0
|
|
20230911,173100,5442117240,3835,3835,3835,3835,0
|
|
20230911,173000,5442117240,3835,3835,3835,3835,0
|
|
20230911,172900,5442117240,3835,3835,3835,3835,0
|
|
20230911,172800,5442117240,3835,3835,3835,3835,0
|
|
20230911,172700,5442117240,3835,3835,3835,3835,0
|
|
20230911,172600,5442117240,3835,3835,3835,3835,0
|
|
20230911,172500,5442117240,3835,3835,3835,3835,0
|
|
20230911,172400,5442117240,3835,3835,3835,3835,0
|
|
20230911,172300,5442117240,3835,3835,3835,3835,0
|
|
20230911,172200,5442117240,3835,3835,3835,3835,0
|
|
20230911,172100,5442117240,3835,3835,3835,3835,0
|
|
20230911,172000,5442117240,3835,3835,3835,3835,0
|
|
20230911,171900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,171800,5442117240,3835,3835,3835,3835,0
|
|
20230911,171700,5442117240,3835,3835,3835,3835,0
|
|
20230911,171600,5442117240,3835,3835,3835,3835,0
|
|
20230911,171500,5442117240,3835,3835,3835,3835,0
|
|
20230911,171400,5442117240,3835,3835,3835,3835,0
|
|
20230911,171300,5442117240,3835,3835,3835,3835,0
|
|
20230911,171200,5442117240,3835,3835,3835,3835,0
|
|
20230911,171100,5442117240,3835,3835,3835,3835,0
|
|
20230911,171000,5442117240,3835,3835,3835,3835,0
|
|
20230911,170900,5442117240,3835,3835,3835,3835,0
|
|
20230911,170800,5442117240,3835,3835,3835,3835,0
|
|
20230911,170700,5442117240,3835,3835,3835,3835,0
|
|
20230911,170600,5442117240,3835,3835,3835,3835,0
|
|
20230911,170500,5442117240,3835,3835,3835,3835,0
|
|
20230911,170400,5442117240,3835,3835,3835,3835,0
|
|
20230911,170300,5442117240,3835,3835,3835,3835,0
|
|
20230911,170200,5442117240,3835,3835,3835,3835,0
|
|
20230911,170100,5442117240,3835,3835,3835,3835,0
|
|
20230911,170000,5442117240,3835,3835,3835,3835,0
|
|
20230911,165900,5442117240,3835,3835,3835,3835,0
|
|
20230911,165800,5442117240,3835,3835,3835,3835,0
|
|
20230911,165700,5442117240,3835,3835,3835,3835,0
|
|
20230911,165600,5442117240,3835,3835,3835,3835,0
|
|
20230911,165500,5442117240,3835,3835,3835,3835,0
|
|
20230911,165400,5442117240,3835,3835,3835,3835,0
|
|
20230911,165300,5442117240,3835,3835,3835,3835,0
|
|
20230911,165200,5442117240,3835,3835,3835,3835,0
|
|
20230911,165100,5442117240,3835,3835,3835,3835,0
|
|
20230911,165000,5442117240,3835,3835,3835,3835,0
|
|
20230911,164900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,164800,5442117240,3835,3835,3835,3835,0
|
|
20230911,164700,5442117240,3835,3835,3835,3835,0
|
|
20230911,164600,5442117240,3835,3835,3835,3835,0
|
|
20230911,164500,5442117240,3835,3835,3835,3835,0
|
|
20230911,164400,5442117240,3835,3835,3835,3835,0
|
|
20230911,164300,5442117240,3835,3835,3835,3835,0
|
|
20230911,164200,5442117240,3835,3835,3835,3835,0
|
|
20230911,164100,5442117240,3835,3835,3835,3835,0
|
|
20230911,164000,5442117240,3835,3835,3835,3835,0
|
|
20230911,163900,5442117240,3835,3835,3835,3835,0
|
|
20230911,163800,5442117240,3835,3835,3835,3835,0
|
|
20230911,163700,5442117240,3835,3835,3835,3835,0
|
|
20230911,163600,5442117240,3835,3835,3835,3835,0
|
|
20230911,163500,5442117240,3835,3835,3835,3835,0
|
|
20230911,163400,5442117240,3835,3835,3835,3835,0
|
|
20230911,163300,5442117240,3835,3835,3835,3835,0
|
|
20230911,163200,5442117240,3835,3835,3835,3835,0
|
|
20230911,163100,5442117240,3835,3835,3835,3835,0
|
|
20230911,163000,5442117240,3835,3835,3835,3835,0
|
|
20230911,162900,5442117240,3835,3835,3835,3835,0
|
|
20230911,162800,5442117240,3835,3835,3835,3835,0
|
|
20230911,162700,5442117240,3835,3835,3835,3835,0
|
|
20230911,162600,5442117240,3835,3835,3835,3835,0
|
|
20230911,162500,5442117240,3835,3835,3835,3835,0
|
|
20230911,162400,5442117240,3835,3835,3835,3835,0
|
|
20230911,162300,5442117240,3835,3835,3835,3835,0
|
|
20230911,162200,5442117240,3835,3835,3835,3835,0
|
|
20230911,162100,5442117240,3835,3835,3835,3835,0
|
|
20230911,162000,5442117240,3835,3835,3835,3835,0
|
|
20230911,161900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,161800,5442117240,3835,3835,3835,3835,0
|
|
20230911,161700,5442117240,3835,3835,3835,3835,0
|
|
20230911,161600,5442117240,3835,3835,3835,3835,0
|
|
20230911,161500,5442117240,3835,3835,3835,3835,0
|
|
20230911,161400,5442117240,3835,3835,3835,3835,0
|
|
20230911,161300,5442117240,3835,3835,3835,3835,0
|
|
20230911,161200,5442117240,3835,3835,3835,3835,0
|
|
20230911,161100,5442117240,3835,3835,3835,3835,0
|
|
20230911,161000,5442117240,3835,3835,3835,3835,0
|
|
20230911,160900,5442117240,3835,3835,3835,3835,0
|
|
20230911,160800,5442117240,3835,3835,3835,3835,0
|
|
20230911,160700,5442117240,3835,3835,3835,3835,0
|
|
20230911,160600,5442117240,3835,3835,3835,3835,0
|
|
20230911,160500,5442117240,3835,3835,3835,3835,0
|
|
20230911,160400,5442117240,3835,3835,3835,3835,0
|
|
20230911,160300,5442117240,3835,3835,3835,3835,0
|
|
20230911,160200,5442117240,3835,3835,3835,3835,0
|
|
20230911,160100,5442117240,3835,3835,3835,3835,0
|
|
20230911,160000,5442117240,3835,3835,3835,3835,0
|
|
20230911,155900,5442117240,3835,3835,3835,3835,0
|
|
20230911,155800,5442117240,3835,3835,3835,3835,0
|
|
20230911,155700,5442117240,3835,3835,3835,3835,0
|
|
20230911,155600,5442117240,3835,3835,3835,3835,0
|
|
20230911,155500,5442117240,3835,3835,3835,3835,0
|
|
20230911,155400,5442117240,3835,3835,3835,3835,0
|
|
20230911,155300,5442117240,3835,3835,3835,3835,0
|
|
20230911,155200,5442117240,3835,3835,3835,3835,0
|
|
20230911,155100,5442117240,3835,3835,3835,3835,0
|
|
20230911,155000,5442117240,3835,3835,3835,3835,0
|
|
20230911,154900,5442117240,3835,3835,3835,3835,15230
|
|
20230911,154800,5442117240,3835,3835,3835,3835,0
|
|
20230911,154700,5442117240,3835,3835,3835,3835,0
|
|
20230911,154600,5442117240,3835,3835,3835,3835,0
|
|
20230911,154500,5442117240,3835,3835,3835,3835,0
|
|
20230911,154400,5442117240,3835,3835,3835,3835,0
|
|
20230911,154300,5442117240,3835,3835,3835,3835,0
|
|
20230911,154200,5442117240,3835,3835,3835,3835,0
|
|
20230911,154100,5442117240,3835,3835,3835,3835,0
|
|
20230911,154000,5442117240,3835,3835,3835,3835,0
|
|
20230911,153900,5442117240,3835,3835,3835,3835,0
|
|
20230911,153800,5442117240,3835,3835,3835,3835,0
|
|
20230911,153700,5442117240,3835,3835,3835,3835,0
|
|
20230911,153600,5442117240,3835,3835,3835,3835,0
|
|
20230911,153500,5442117240,3835,3835,3835,3835,0
|
|
20230911,153400,5442117240,3835,3835,3835,3835,0
|
|
20230911,153300,5442117240,3835,3835,3835,3835,0
|
|
20230911,153200,5442117240,3835,3835,3835,3835,0
|
|
20230911,153100,5442117240,3835,3835,3835,3835,0
|
|
20230911,153000,5442117240,3835,3835,3835,3835,15230
|
|
20230911,152900,5383710190,3835,3835,3835,3835,0
|
|
20230911,152800,5383710190,3835,3835,3835,3835,0
|
|
20230911,152700,5383710190,3835,3835,3835,3835,0
|
|
20230911,152600,5383710190,3835,3835,3835,3835,0
|
|
20230911,152500,5383710190,3835,3835,3835,3835,0
|
|
20230911,152400,5383710190,3835,3835,3835,3835,0
|
|
20230911,152300,5383710190,3835,3835,3835,3835,0
|
|
20230911,152200,5383710190,3835,3835,3835,3835,0
|
|
20230911,152100,5383710190,3835,3835,3835,3835,0
|
|
20230911,152000,5383710190,3835,3835,3835,3835,0
|
|
20230911,151900,5383710190,3835,3825,3835,3825,9429
|
|
20230911,151800,5347601365,3825,3810,3835,3810,177
|
|
20230911,151700,5346923545,3835,3830,3835,3810,29229
|
|
20230911,151600,5235391705,3830,3820,3830,3820,2144
|
|
20230911,151500,5227200315,3820,3825,3830,3820,7143
|
|
20230911,151400,5199907375,3830,3830,3830,3825,1124
|
|
20230911,151300,5195606895,3830,3820,3830,3820,4120
|
|
20230911,151200,5179837485,3820,3825,3830,3820,4054
|
|
20230911,151100,5164312710,3825,3815,3825,3815,431
|
|
20230911,151000,5162666020,3815,3815,3815,3815,1478
|
|
20230911,150900,5157027450,3825,3820,3825,3815,3491
|
|
20230911,150800,5143708365,3820,3820,3820,3815,4214
|
|
20230911,150700,5127612190,3815,3825,3825,3815,61
|
|
20230911,150600,5127379340,3830,3825,3830,3815,1470
|
|
20230911,150500,5121768435,3825,3815,3830,3815,287
|
|
20230911,150400,5120669565,3815,3830,3830,3815,1409
|
|
20230911,150300,5115277910,3830,3820,3830,3815,1592
|
|
20230911,150200,5109193995,3820,3820,3820,3815,530
|
|
20230911,150100,5107170395,3830,3830,3830,3830,5
|
|
20230911,150000,5107151245,3815,3830,3830,3815,919
|
|
20230911,145900,5103639345,3830,3830,3830,3815,7064
|
|
20230911,145800,5076676920,3830,3825,3830,3825,1357
|
|
20230911,145700,5071483875,3820,3825,3825,3820,334
|
|
20230911,145600,5070207990,3825,3820,3825,3820,331
|
|
20230911,145500,5068943565,3825,3820,3825,3820,1547
|
|
20230911,145400,5063033515,3820,3825,3825,3820,2085
|
|
20230911,145300,5055066975,3825,3830,3830,3825,4051
|
|
20230911,145200,5039570890,3830,3825,3830,3825,792
|
|
20230911,145100,5036537665,3830,3830,3830,3830,921
|
|
20230911,145000,5033010235,3825,3830,3835,3825,3126
|
|
20230911,144900,5021038265,3830,3825,3830,3825,1858
|
|
20230911,144800,5013922230,3825,3830,3830,3825,2119
|
|
20230911,144700,5005806465,3830,3830,3835,3830,3040
|
|
20230911,144600,4994159090,3835,3830,3835,3825,3045
|
|
20230911,144500,4982494835,3830,3830,3835,3825,5852
|
|
20230911,144400,4960066785,3835,3835,3835,3820,10846
|
|
20230911,144300,4918549000,3835,3840,3840,3830,16967
|
|
20230911,144200,4853484095,3840,3840,3840,3835,1538
|
|
20230911,144100,4847578775,3840,3845,3845,3835,22532
|
|
20230911,144000,4760993975,3845,3840,3845,3835,24581
|
|
20230911,143900,4666626265,3840,3810,3840,3810,17076
|
|
20230911,143800,4601158435,3815,3810,3820,3810,1129
|
|
20230911,143700,4596851895,3810,3810,3810,3810,849
|
|
20230911,143600,4593617205,3820,3810,3820,3810,1415
|
|
20230911,143500,4588226040,3815,3820,3820,3810,5886
|
|
20230911,143400,4565767375,3820,3815,3820,3810,2388
|
|
20230911,143300,4556647865,3815,3810,3815,3810,1688
|
|
20230911,143200,4550213110,3810,3815,3815,3810,8668
|
|
20230911,143100,4517187605,3815,3815,3820,3810,2569
|
|
20230911,143000,4507386205,3815,3815,3815,3815,1867
|
|
20230911,142900,4500263600,3815,3820,3820,3815,1484
|
|
20230911,142800,4494597085,3820,3820,3820,3815,4130
|
|
20230911,142700,4478829930,3820,3820,3820,3820,3674
|
|
20230911,142600,4464795250,3820,3815,3820,3815,2777
|
|
20230911,142500,4454187375,3815,3815,3820,3815,166
|
|
20230911,142400,4453553685,3815,3805,3815,3805,3058
|
|
20230911,142300,4441907590,3805,3810,3810,3805,830
|
|
20230911,142200,4438746220,3805,3810,3810,3805,1169
|
|
20230911,142100,4434292955,3810,3810,3815,3805,10953
|
|
20230911,142000,4392571095,3815,3815,3815,3810,7823
|
|
20230911,141900,4362745380,3815,3820,3820,3815,3636
|
|
20230911,141800,4348870990,3820,3830,3830,3815,5147
|
|
20230911,141700,4329218035,3825,3830,3830,3825,523
|
|
20230911,141600,4327215845,3830,3830,3830,3830,500
|
|
20230911,141500,4325300845,3835,3820,3835,3820,2641
|
|
20230911,141400,4315175145,3835,3830,3835,3830,2890
|
|
20230911,141300,4304099880,3830,3830,3830,3830,946
|
|
20230911,141200,4300476700,3830,3830,3830,3825,132
|
|
20230911,141100,4299971740,3830,3830,3830,3820,615
|
|
20230911,141000,4297621830,3820,3825,3830,3820,356
|
|
20230911,140900,4296259990,3825,3830,3830,3820,15646
|
|
20230911,140800,4236473515,3825,3835,3835,3825,1680
|
|
20230911,140700,4230042505,3835,3830,3835,3830,3467
|
|
20230911,140600,4216763890,3830,3830,3830,3830,3
|
|
20230911,140500,4216752400,3830,3825,3830,3825,248
|
|
20230911,140400,4215802575,3830,3830,3830,3830,292
|
|
20230911,140300,4214684215,3830,3830,3830,3825,562
|
|
20230911,140200,4212534505,3830,3825,3830,3825,618
|
|
20230911,140100,4210170600,3820,3820,3830,3820,2595
|
|
20230911,140000,4200257680,3825,3820,3830,3820,2250
|
|
20230911,135900,4191662665,3820,3830,3830,3820,501
|
|
20230911,135800,4189747845,3820,3825,3825,3820,2132
|
|
20230911,135700,4181597860,3825,3825,3825,3825,610
|
|
20230911,135600,4179264610,3825,3825,3825,3825,201
|
|
20230911,135500,4178495785,3825,3825,3825,3825,1022
|
|
20230911,135400,4174586635,3820,3820,3820,3820,1721
|
|
20230911,135300,4168012415,3820,3830,3830,3820,245
|
|
20230911,135200,4167075505,3825,3825,3825,3825,357
|
|
20230911,135100,4165709980,3830,3825,3830,3825,2003
|
|
20230911,135000,4158048490,3825,3825,3825,3825,0
|
|
20230911,134900,4158048490,3825,3825,3825,3825,901
|
|
20230911,134800,4154602165,3825,3825,3825,3825,1386
|
|
20230911,134700,4149300715,3825,3825,3825,3825,2525
|
|
20230911,134600,4139642590,3830,3830,3830,3830,144
|
|
20230911,134500,4139091070,3830,3830,3830,3830,241
|
|
20230911,134400,4138168040,3830,3830,3830,3830,667
|
|
20230911,134300,4135613430,3830,3830,3830,3830,18
|
|
20230911,134200,4135544490,3830,3830,3830,3830,80
|
|
20230911,134100,4135238090,3825,3825,3825,3825,4065
|
|
20230911,134000,4119689465,3830,3835,3835,3830,3936
|
|
20230911,133900,4104614320,3835,3840,3840,3835,2966
|
|
20230911,133800,4093239345,3840,3840,3840,3835,312
|
|
20230911,133700,4092042815,3835,3835,3840,3835,1409
|
|
20230911,133600,4086639295,3835,3835,3835,3835,982
|
|
20230911,133500,4082873325,3835,3835,3835,3835,260
|
|
20230911,133400,4081876225,3835,3835,3835,3835,403
|
|
20230911,133300,4080330720,3835,3835,3835,3835,25
|
|
20230911,133200,4080234845,3835,3830,3835,3830,11
|
|
20230911,133100,4080192710,3830,3835,3835,3830,3
|
|
20230911,133000,4080181215,3835,3835,3835,3835,4413
|
|
20230911,132900,4063257360,3835,3835,3835,3835,20
|
|
20230911,132800,4063180660,3835,3835,3835,3835,214
|
|
20230911,132700,4062359970,3835,3835,3840,3835,1044
|
|
20230911,132600,4058356225,3835,3840,3840,3835,390
|
|
20230911,132500,4056859125,3840,3840,3845,3840,366
|
|
20230911,132400,4055453640,3840,3840,3840,3840,2050
|
|
20230911,132300,4047581640,3845,3840,3845,3840,2530
|
|
20230911,132200,4037865790,3845,3840,3845,3840,7124
|
|
20230911,132100,4010506090,3840,3835,3840,3835,917
|
|
20230911,132000,4006986260,3835,3835,3835,3835,1713
|
|
20230911,131900,4000416905,3835,3830,3835,3830,30
|
|
20230911,131800,4000301980,3830,3835,3835,3830,114
|
|
20230911,131700,3999865290,3835,3835,3835,3835,777
|
|
20230911,131600,3996885495,3835,3840,3840,3835,319
|
|
20230911,131500,3995662125,3835,3835,3840,3835,234
|
|
20230911,131400,3994764730,3835,3840,3840,3835,1348
|
|
20230911,131300,3989594995,3840,3830,3840,3830,4626
|
|
20230911,131200,3971844460,3830,3830,3830,3830,559
|
|
20230911,131100,3969703490,3825,3830,3830,3825,398
|
|
20230911,131000,3968179175,3830,3825,3830,3825,649
|
|
20230911,130900,3965696005,3825,3830,3830,3825,2866
|
|
20230911,130800,3954733420,3830,3830,3835,3830,2323
|
|
20230911,130700,3945836230,3835,3835,3835,3835,320
|
|
20230911,130600,3944609030,3835,3830,3835,3830,1389
|
|
20230911,130500,3939284150,3830,3835,3835,3830,67
|
|
20230911,130400,3939027500,3835,3835,3835,3835,2
|
|
20230911,130300,3939019830,3835,3840,3840,3835,1552
|
|
20230911,130200,3933066885,3840,3840,3840,3835,833
|
|
20230911,130100,3929868190,3840,3845,3845,3840,1520
|
|
20230911,130000,3924031375,3845,3840,3845,3840,8613
|
|
20230911,125900,3890957435,3840,3840,3840,3840,1743
|
|
20230911,125800,3884264315,3840,3830,3840,3830,11613
|
|
20230911,125700,3839726895,3830,3825,3830,3825,2013
|
|
20230911,125600,3832021980,3820,3825,3830,3820,4737
|
|
20230911,125500,3813922825,3825,3825,3830,3825,2914
|
|
20230911,125400,3802776770,3825,3820,3825,3820,9093
|
|
20230911,125300,3767996550,3820,3820,3825,3820,2736
|
|
20230911,125200,3757545025,3820,3820,3820,3820,5712
|
|
20230911,125100,3735725185,3820,3820,3820,3820,600
|
|
20230911,125000,3733433185,3825,3820,3825,3820,4028
|
|
20230911,124900,3718046215,3820,3815,3820,3815,16
|
|
20230911,124800,3717985100,3815,3815,3815,3815,200
|
|
20230911,124700,3717222100,3815,3815,3815,3815,0
|
|
20230911,124600,3717222100,3815,3815,3820,3815,5166
|
|
20230911,124500,3697511305,3815,3815,3815,3815,26
|
|
20230911,124400,3697412115,3815,3815,3815,3815,236
|
|
20230911,124300,3696511775,3825,3820,3825,3815,7784
|
|
20230911,124200,3666782340,3820,3815,3820,3815,9
|
|
20230911,124100,3666747980,3815,3815,3820,3815,101
|
|
20230911,124000,3666362650,3815,3815,3820,3815,2374
|
|
20230911,123900,3657300970,3815,3820,3820,3815,3013
|
|
20230911,123800,3645806310,3820,3815,3820,3815,1403
|
|
20230911,123700,3640453790,3815,3815,3815,3815,43
|
|
20230911,123600,3640289745,3815,3815,3815,3815,3340
|
|
20230911,123500,3627547645,3815,3815,3815,3815,210
|
|
20230911,123400,3626746495,3820,3815,3820,3815,228
|
|
20230911,123300,3625876540,3815,3815,3815,3815,1021
|
|
20230911,123200,3621981425,3820,3820,3820,3820,1953
|
|
20230911,123100,3614520965,3820,3820,3820,3820,1000
|
|
20230911,123000,3610700965,3815,3815,3815,3815,327
|
|
20230911,122900,3609453460,3815,3820,3820,3815,21
|
|
20230911,122800,3609373340,3815,3825,3825,3815,3322
|
|
20230911,122700,3596695550,3825,3820,3825,3820,51
|
|
20230911,122600,3596500630,3820,3820,3820,3820,0
|
|
20230911,122500,3596500630,3820,3825,3825,3820,2233
|
|
20230911,122400,3587969470,3830,3825,3830,3825,1868
|
|
20230911,122300,3580823645,3825,3825,3825,3825,2033
|
|
20230911,122200,3573047420,3820,3825,3825,3820,1616
|
|
20230911,122100,3566872600,3825,3825,3825,3825,943
|
|
20230911,122000,3563265625,3825,3820,3825,3820,1108
|
|
20230911,121900,3559028280,3820,3820,3820,3820,189
|
|
20230911,121800,3558306300,3825,3820,3825,3820,593
|
|
20230911,121700,3556038195,3820,3815,3820,3810,2505
|
|
20230911,121600,3546485175,3815,3825,3825,3815,1602
|
|
20230911,121500,3540373395,3815,3825,3830,3815,3026
|
|
20230911,121400,3528800970,3830,3825,3830,3820,2340
|
|
20230911,121300,3519851995,3825,3820,3825,3820,2077
|
|
20230911,121200,3511917850,3815,3810,3815,3810,2115
|
|
20230911,121100,3503850125,3810,3815,3815,3810,600
|
|
20230911,121000,3501562625,3810,3810,3810,3810,703
|
|
20230911,120900,3498884195,3815,3810,3815,3810,516
|
|
20230911,120800,3496917985,3810,3810,3810,3810,2733
|
|
20230911,120700,3486505255,3810,3810,3810,3810,1105
|
|
20230911,120600,3482295205,3810,3815,3815,3810,42
|
|
20230911,120500,3482135025,3810,3805,3810,3805,121
|
|
20230911,120400,3481674565,3810,3810,3810,3810,237
|
|
20230911,120300,3480771595,3810,3810,3810,3810,25
|
|
20230911,120200,3480676345,3805,3810,3810,3805,7755
|
|
20230911,120100,3451155515,3810,3810,3810,3810,3473
|
|
20230911,120000,3437923385,3810,3815,3815,3810,726
|
|
20230911,115900,3435155825,3815,3815,3815,3815,452
|
|
20230911,115800,3433431445,3815,3815,3815,3815,169
|
|
20230911,115700,3432786710,3810,3810,3810,3810,500
|
|
20230911,115600,3430881710,3810,3815,3815,3810,289
|
|
20230911,115500,3429780600,3815,3815,3815,3815,941
|
|
20230911,115400,3426190685,3810,3815,3815,3810,247
|
|
20230911,115300,3425249265,3815,3815,3815,3815,0
|
|
20230911,115200,3425249265,3815,3815,3815,3815,939
|
|
20230911,115100,3421666980,3815,3815,3820,3815,330
|
|
20230911,115000,3420407965,3810,3815,3815,3810,50
|
|
20230911,114900,3420217220,3815,3810,3815,3810,141
|
|
20230911,114800,3419679950,3810,3820,3820,3810,39
|
|
20230911,114700,3419531150,3815,3815,3815,3815,1001
|
|
20230911,114600,3415712335,3815,3815,3815,3815,12
|
|
20230911,114500,3415666555,3810,3810,3815,3810,1033
|
|
20230911,114400,3411730820,3810,3810,3810,3810,2352
|
|
20230911,114300,3402769700,3810,3810,3810,3810,0
|
|
20230911,114200,3402769700,3810,3810,3815,3810,375
|
|
20230911,114100,3401340900,3810,3810,3825,3810,462
|
|
20230911,114000,3399577530,3810,3810,3815,3810,3813
|
|
20230911,113900,3385045375,3815,3815,3815,3810,569
|
|
20230911,113800,3382875850,3815,3820,3820,3815,321
|
|
20230911,113700,3381649635,3810,3810,3810,3805,2847
|
|
20230911,113600,3370816370,3805,3815,3815,3805,6623
|
|
20230911,113500,3345579100,3815,3820,3820,3815,2969
|
|
20230911,113400,3334247620,3820,3820,3825,3815,3543
|
|
20230911,113300,3320722320,3825,3825,3825,3825,110
|
|
20230911,113200,3320301570,3830,3815,3830,3815,22
|
|
20230911,113100,3320217625,3815,3825,3825,3815,6688
|
|
20230911,113000,3294675815,3825,3825,3825,3825,504
|
|
20230911,112900,3292748015,3820,3820,3820,3820,1127
|
|
20230911,112800,3288442875,3820,3820,3820,3820,1003
|
|
20230911,112700,3284611415,3820,3820,3820,3820,1150
|
|
20230911,112600,3280218415,3825,3825,3825,3825,209
|
|
20230911,112500,3279418990,3825,3825,3825,3825,2458
|
|
20230911,112400,3270017140,3830,3830,3830,3830,16
|
|
20230911,112300,3269955860,3825,3825,3825,3825,2101
|
|
20230911,112200,3261919535,3830,3825,3830,3825,41
|
|
20230911,112100,3261762635,3825,3830,3830,3825,7720
|
|
20230911,112000,3232228535,3825,3825,3830,3825,2587
|
|
20230911,111900,3222332840,3820,3825,3825,3820,365
|
|
20230911,111800,3220936735,3825,3825,3825,3820,2700
|
|
20230911,111700,3210610175,3825,3825,3830,3825,2599
|
|
20230911,111600,3200668900,3825,3830,3830,3825,964
|
|
20230911,111500,3196977550,3830,3830,3830,3830,4229
|
|
20230911,111400,3180780480,3830,3830,3830,3830,84
|
|
20230911,111300,3180458760,3830,3830,3835,3830,1880
|
|
20230911,111200,3173256000,3830,3830,3830,3825,2813
|
|
20230911,111100,3162483520,3835,3830,3835,3830,6131
|
|
20230911,111000,3138992855,3830,3825,3830,3825,2271
|
|
20230911,110900,3130303940,3820,3830,3830,3820,1275
|
|
20230911,110800,3125433340,3830,3825,3830,3825,2630
|
|
20230911,110700,3115372290,3820,3825,3825,3820,669
|
|
20230911,110600,3112814495,3825,3825,3835,3825,1671
|
|
20230911,110500,3106421920,3835,3830,3835,3820,4190
|
|
20230911,110400,3090399375,3840,3835,3845,3830,1494
|
|
20230911,110300,3084664135,3840,3840,3845,3835,2040
|
|
20230911,110200,3076822575,3840,3830,3845,3820,6786
|
|
20230911,110100,3050770895,3830,3825,3830,3825,2382
|
|
20230911,110000,3041659300,3825,3820,3825,3820,2887
|
|
20230911,105900,3030616785,3820,3820,3825,3820,946
|
|
20230911,105800,3027002545,3820,3815,3820,3815,280
|
|
20230911,105700,3025933060,3815,3810,3815,3810,1358
|
|
20230911,105600,3020754990,3815,3810,3815,3810,3800
|
|
20230911,105500,3006276890,3815,3815,3820,3815,2285
|
|
20230911,105400,2997559575,3815,3810,3815,3810,720
|
|
20230911,105300,2994815740,3810,3815,3820,3810,1844
|
|
20230911,105200,2987780640,3815,3820,3820,3810,18337
|
|
20230911,105100,2917857350,3830,3830,3830,3825,63
|
|
20230911,105000,2917616310,3820,3825,3830,3820,5834
|
|
20230911,104900,2895330365,3825,3830,3830,3820,1921
|
|
20230911,104800,2887984670,3830,3825,3830,3825,1759
|
|
20230911,104700,2881253200,3825,3825,3830,3825,1107
|
|
20230911,104600,2877013730,3830,3820,3830,3820,3155
|
|
20230911,104500,2864959960,3820,3825,3830,3820,9207
|
|
20230911,104400,2829752340,3830,3830,3835,3830,6330
|
|
20230911,104300,2805497770,3830,3830,3830,3830,1001
|
|
20230911,104200,2801663940,3830,3835,3840,3830,2858
|
|
20230911,104100,2790701525,3840,3835,3840,3835,400
|
|
20230911,104000,2789167205,3840,3840,3840,3840,1822
|
|
20230911,103900,2782170725,3840,3840,3840,3835,1754
|
|
20230911,103800,2775435450,3840,3845,3845,3835,1174
|
|
20230911,103700,2770925705,3840,3840,3840,3835,4670
|
|
20230911,103600,2752996805,3835,3840,3840,3835,351
|
|
20230911,103500,2751649470,3840,3840,3840,3835,290
|
|
20230911,103400,2750536205,3840,3835,3840,3835,2364
|
|
20230911,103300,2741470205,3835,3835,3835,3835,3154
|
|
20230911,103200,2729374615,3840,3835,3840,3830,1289
|
|
20230911,103100,2724430855,3835,3835,3835,3830,1884
|
|
20230911,103000,2717207025,3835,3835,3840,3835,3268
|
|
20230911,102900,2704673745,3835,3835,3835,3835,1015
|
|
20230911,102800,2700781220,3835,3835,3835,3830,7665
|
|
20230911,102700,2671386020,3835,3840,3845,3835,6578
|
|
20230911,102600,2646126525,3835,3845,3850,3835,23552
|
|
20230911,102500,2555646830,3845,3850,3850,3845,3360
|
|
20230911,102400,2542727580,3845,3850,3850,3845,4146
|
|
20230911,102300,2526775925,3850,3850,3850,3845,3247
|
|
20230911,102200,2514280565,3850,3850,3850,3840,12672
|
|
20230911,102100,2465512840,3850,3845,3850,3840,10731
|
|
20230911,102000,2424245705,3840,3840,3845,3835,1531
|
|
20230911,101900,2418363285,3840,3845,3845,3835,4504
|
|
20230911,101800,2401063100,3845,3845,3850,3840,5885
|
|
20230911,101700,2378433485,3840,3835,3845,3835,3417
|
|
20230911,101600,2365316040,3835,3835,3840,3835,8901
|
|
20230911,101500,2331163205,3840,3835,3840,3835,958
|
|
20230911,101400,2327488240,3835,3835,3840,3835,1891
|
|
20230911,101300,2320234145,3840,3845,3850,3835,12475
|
|
20230911,101200,2272326550,3840,3820,3850,3815,8314
|
|
20230911,101100,2240432700,3835,3835,3880,3820,106239
|
|
20230911,101000,1831073495,3835,3810,3835,3810,38591
|
|
20230911,100900,1683464480,3810,3810,3810,3810,5463
|
|
20230911,100800,1662650450,3810,3810,3810,3805,3926
|
|
20230911,100700,1647699115,3810,3815,3815,3810,432
|
|
20230911,100600,1646052920,3815,3815,3815,3810,4369
|
|
20230911,100500,1629385235,3815,3820,3820,3815,3190
|
|
20230911,100400,1617215135,3820,3825,3825,3820,4902
|
|
20230911,100300,1598488945,3825,3825,3830,3825,5889
|
|
20230911,100200,1575963470,3825,3825,3825,3825,2076
|
|
20230911,100100,1568022770,3825,3825,3825,3820,4166
|
|
20230911,100000,1552089730,3825,3825,3825,3820,576
|
|
20230911,095900,1549886535,3820,3830,3830,3820,2332
|
|
20230911,095800,1540966450,3830,3825,3830,3825,4316
|
|
20230911,095700,1524456430,3830,3825,3830,3820,2844
|
|
20230911,095600,1513575635,3825,3820,3825,3820,1563
|
|
20230911,095500,1507598910,3820,3825,3825,3815,4807
|
|
20230911,095400,1489236090,3825,3835,3835,3825,8204
|
|
20230911,095300,1457795255,3830,3825,3835,3825,13589
|
|
20230911,095200,1405754955,3825,3820,3825,3820,13115
|
|
20230911,095100,1355628660,3820,3810,3820,3810,6487
|
|
20230911,095000,1330884145,3810,3815,3820,3810,4806
|
|
20230911,094900,1312551510,3820,3805,3820,3805,8046
|
|
20230911,094800,1281866275,3810,3810,3810,3810,9100
|
|
20230911,094700,1247195275,3805,3805,3805,3795,5763
|
|
20230911,094600,1225279125,3795,3805,3810,3795,2151
|
|
20230911,094500,1217096720,3800,3800,3800,3795,10057
|
|
20230911,094400,1178902120,3800,3800,3805,3800,3832
|
|
20230911,094300,1164340445,3800,3810,3810,3800,1286
|
|
20230911,094200,1159447185,3810,3805,3810,3800,4086
|
|
20230911,094100,1143900895,3800,3800,3800,3800,7839
|
|
20230911,094000,1114112695,3805,3800,3805,3795,3819
|
|
20230911,093900,1099601560,3805,3805,3805,3800,5927
|
|
20230911,093800,1077061260,3810,3805,3815,3800,11332
|
|
20230911,093700,1033893095,3805,3805,3810,3805,3640
|
|
20230911,093600,1020037535,3805,3805,3810,3800,9722
|
|
20230911,093500,983037835,3805,3815,3815,3805,8285
|
|
20230911,093400,951489965,3815,3805,3815,3805,5745
|
|
20230911,093300,929614075,3795,3785,3800,3785,26096
|
|
20230911,093200,830540170,3785,3785,3790,3780,5048
|
|
20230911,093100,811429260,3785,3790,3790,3785,3190
|
|
20230911,093000,799339660,3790,3790,3795,3790,9180
|
|
20230911,092900,764543425,3790,3790,3790,3790,2831
|
|
20230911,092800,753813935,3785,3780,3785,3780,4650
|
|
20230911,092700,736222535,3780,3780,3780,3780,2065
|
|
20230911,092600,728416835,3775,3775,3775,3775,2057
|
|
20230911,092500,720651660,3775,3775,3775,3775,2825
|
|
20230911,092400,709987285,3770,3770,3775,3770,870
|
|
20230911,092300,706707315,3760,3760,3770,3755,4846
|
|
20230911,092200,688456365,3760,3765,3765,3760,3226
|
|
20230911,092100,676323830,3765,3765,3765,3760,279
|
|
20230911,092000,675273590,3765,3765,3770,3765,1703
|
|
20230911,091900,668861720,3765,3765,3770,3765,2763
|
|
20230911,091800,658453950,3765,3760,3765,3760,2803
|
|
20230911,091700,647905365,3760,3765,3765,3760,6640
|
|
20230911,091600,622906470,3765,3765,3770,3760,1472
|
|
20230911,091500,617369020,3765,3765,3770,3760,12482
|
|
20230911,091400,570422855,3770,3770,3775,3765,6738
|
|
20230911,091300,545023950,3770,3770,3775,3770,1881
|
|
20230911,091200,537932370,3770,3775,3780,3770,6510
|
|
20230911,091100,513365050,3775,3775,3775,3770,7091
|
|
20230911,091000,486617150,3780,3780,3785,3775,8815
|
|
20230911,090900,453286080,3780,3780,3780,3775,5313
|
|
20230911,090800,433225530,3780,3780,3780,3775,4559
|
|
20230911,090700,415994900,3780,3780,3785,3775,13914
|
|
20230911,090600,363390620,3780,3780,3780,3775,1968
|
|
20230911,090500,355955265,3775,3780,3785,3775,4473
|
|
20230911,090400,339047685,3785,3795,3795,3775,12948
|
|
20230911,090300,290066870,3795,3795,3805,3795,14696
|
|
20230911,090200,234245060,3780,3790,3800,3770,8890
|
|
20230911,090100,200555690,3795,3790,3805,3775,7850
|
|
20230911,090000,170791565,3785,3755,3810,3755,41466
|