593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,184900,3500491730,3705,3705,3705,3705,0
|
|
20230912,184800,3500491730,3705,3705,3705,3705,0
|
|
20230912,184700,3500491730,3705,3705,3705,3705,0
|
|
20230912,184600,3500491730,3705,3705,3705,3705,0
|
|
20230912,184500,3500491730,3705,3705,3705,3705,0
|
|
20230912,184400,3500491730,3705,3705,3705,3705,0
|
|
20230912,184300,3500491730,3705,3705,3705,3705,0
|
|
20230912,184200,3500491730,3705,3705,3705,3705,0
|
|
20230912,184100,3500491730,3705,3705,3705,3705,0
|
|
20230912,184000,3500491730,3705,3705,3705,3705,0
|
|
20230912,183900,3500491730,3705,3705,3705,3705,0
|
|
20230912,183800,3500491730,3705,3705,3705,3705,0
|
|
20230912,183700,3500491730,3705,3705,3705,3705,0
|
|
20230912,183600,3500491730,3705,3705,3705,3705,0
|
|
20230912,183500,3500491730,3705,3705,3705,3705,0
|
|
20230912,183400,3500491730,3705,3705,3705,3705,0
|
|
20230912,183300,3500491730,3705,3705,3705,3705,0
|
|
20230912,183200,3500491730,3705,3705,3705,3705,0
|
|
20230912,183100,3500491730,3705,3705,3705,3705,0
|
|
20230912,183000,3500491730,3705,3705,3705,3705,0
|
|
20230912,182900,3500491730,3705,3705,3705,3705,0
|
|
20230912,182800,3500491730,3705,3705,3705,3705,0
|
|
20230912,182700,3500491730,3705,3705,3705,3705,0
|
|
20230912,182600,3500491730,3705,3705,3705,3705,0
|
|
20230912,182500,3500491730,3705,3705,3705,3705,0
|
|
20230912,182400,3500491730,3705,3705,3705,3705,0
|
|
20230912,182300,3500491730,3705,3705,3705,3705,0
|
|
20230912,182200,3500491730,3705,3705,3705,3705,0
|
|
20230912,182100,3500491730,3705,3705,3705,3705,0
|
|
20230912,182000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,181900,3500491730,3705,3705,3705,3705,0
|
|
20230912,181800,3500491730,3705,3705,3705,3705,0
|
|
20230912,181700,3500491730,3705,3705,3705,3705,0
|
|
20230912,181600,3500491730,3705,3705,3705,3705,0
|
|
20230912,181500,3500491730,3705,3705,3705,3705,0
|
|
20230912,181400,3500491730,3705,3705,3705,3705,0
|
|
20230912,181300,3500491730,3705,3705,3705,3705,0
|
|
20230912,181200,3500491730,3705,3705,3705,3705,0
|
|
20230912,181100,3500491730,3705,3705,3705,3705,0
|
|
20230912,181000,3500491730,3705,3705,3705,3705,0
|
|
20230912,180900,3500491730,3705,3705,3705,3705,0
|
|
20230912,180800,3500491730,3705,3705,3705,3705,0
|
|
20230912,180700,3500491730,3705,3705,3705,3705,0
|
|
20230912,180600,3500491730,3705,3705,3705,3705,0
|
|
20230912,180500,3500491730,3705,3705,3705,3705,0
|
|
20230912,180400,3500491730,3705,3705,3705,3705,0
|
|
20230912,180300,3500491730,3705,3705,3705,3705,0
|
|
20230912,180200,3500491730,3705,3705,3705,3705,0
|
|
20230912,180100,3500491730,3705,3705,3705,3705,0
|
|
20230912,180000,3500491730,3705,3705,3705,3705,0
|
|
20230912,175900,3500491730,3705,3705,3705,3705,0
|
|
20230912,175800,3500491730,3705,3705,3705,3705,0
|
|
20230912,175700,3500491730,3705,3705,3705,3705,0
|
|
20230912,175600,3500491730,3705,3705,3705,3705,0
|
|
20230912,175500,3500491730,3705,3705,3705,3705,0
|
|
20230912,175400,3500491730,3705,3705,3705,3705,0
|
|
20230912,175300,3500491730,3705,3705,3705,3705,0
|
|
20230912,175200,3500491730,3705,3705,3705,3705,0
|
|
20230912,175100,3500491730,3705,3705,3705,3705,0
|
|
20230912,175000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,174900,3500491730,3705,3705,3705,3705,0
|
|
20230912,174800,3500491730,3705,3705,3705,3705,0
|
|
20230912,174700,3500491730,3705,3705,3705,3705,0
|
|
20230912,174600,3500491730,3705,3705,3705,3705,0
|
|
20230912,174500,3500491730,3705,3705,3705,3705,0
|
|
20230912,174400,3500491730,3705,3705,3705,3705,0
|
|
20230912,174300,3500491730,3705,3705,3705,3705,0
|
|
20230912,174200,3500491730,3705,3705,3705,3705,0
|
|
20230912,174100,3500491730,3705,3705,3705,3705,0
|
|
20230912,174000,3500491730,3705,3705,3705,3705,0
|
|
20230912,173900,3500491730,3705,3705,3705,3705,0
|
|
20230912,173800,3500491730,3705,3705,3705,3705,0
|
|
20230912,173700,3500491730,3705,3705,3705,3705,0
|
|
20230912,173600,3500491730,3705,3705,3705,3705,0
|
|
20230912,173500,3500491730,3705,3705,3705,3705,0
|
|
20230912,173400,3500491730,3705,3705,3705,3705,0
|
|
20230912,173300,3500491730,3705,3705,3705,3705,0
|
|
20230912,173200,3500491730,3705,3705,3705,3705,0
|
|
20230912,173100,3500491730,3705,3705,3705,3705,0
|
|
20230912,173000,3500491730,3705,3705,3705,3705,0
|
|
20230912,172900,3500491730,3705,3705,3705,3705,0
|
|
20230912,172800,3500491730,3705,3705,3705,3705,0
|
|
20230912,172700,3500491730,3705,3705,3705,3705,0
|
|
20230912,172600,3500491730,3705,3705,3705,3705,0
|
|
20230912,172500,3500491730,3705,3705,3705,3705,0
|
|
20230912,172400,3500491730,3705,3705,3705,3705,0
|
|
20230912,172300,3500491730,3705,3705,3705,3705,0
|
|
20230912,172200,3500491730,3705,3705,3705,3705,0
|
|
20230912,172100,3500491730,3705,3705,3705,3705,0
|
|
20230912,172000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,171900,3500491730,3705,3705,3705,3705,0
|
|
20230912,171800,3500491730,3705,3705,3705,3705,0
|
|
20230912,171700,3500491730,3705,3705,3705,3705,0
|
|
20230912,171600,3500491730,3705,3705,3705,3705,0
|
|
20230912,171500,3500491730,3705,3705,3705,3705,0
|
|
20230912,171400,3500491730,3705,3705,3705,3705,0
|
|
20230912,171300,3500491730,3705,3705,3705,3705,0
|
|
20230912,171200,3500491730,3705,3705,3705,3705,0
|
|
20230912,171100,3500491730,3705,3705,3705,3705,0
|
|
20230912,171000,3500491730,3705,3705,3705,3705,0
|
|
20230912,170900,3500491730,3705,3705,3705,3705,0
|
|
20230912,170800,3500491730,3705,3705,3705,3705,0
|
|
20230912,170700,3500491730,3705,3705,3705,3705,0
|
|
20230912,170600,3500491730,3705,3705,3705,3705,0
|
|
20230912,170500,3500491730,3705,3705,3705,3705,0
|
|
20230912,170400,3500491730,3705,3705,3705,3705,0
|
|
20230912,170300,3500491730,3705,3705,3705,3705,0
|
|
20230912,170200,3500491730,3705,3705,3705,3705,0
|
|
20230912,170100,3500491730,3705,3705,3705,3705,0
|
|
20230912,170000,3500491730,3705,3705,3705,3705,0
|
|
20230912,165900,3500491730,3705,3705,3705,3705,0
|
|
20230912,165800,3500491730,3705,3705,3705,3705,0
|
|
20230912,165700,3500491730,3705,3705,3705,3705,0
|
|
20230912,165600,3500491730,3705,3705,3705,3705,0
|
|
20230912,165500,3500491730,3705,3705,3705,3705,0
|
|
20230912,165400,3500491730,3705,3705,3705,3705,0
|
|
20230912,165300,3500491730,3705,3705,3705,3705,0
|
|
20230912,165200,3500491730,3705,3705,3705,3705,0
|
|
20230912,165100,3500491730,3705,3705,3705,3705,0
|
|
20230912,165000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,164900,3500491730,3705,3705,3705,3705,0
|
|
20230912,164800,3500491730,3705,3705,3705,3705,0
|
|
20230912,164700,3500491730,3705,3705,3705,3705,0
|
|
20230912,164600,3500491730,3705,3705,3705,3705,0
|
|
20230912,164500,3500491730,3705,3705,3705,3705,0
|
|
20230912,164400,3500491730,3705,3705,3705,3705,0
|
|
20230912,164300,3500491730,3705,3705,3705,3705,0
|
|
20230912,164200,3500491730,3705,3705,3705,3705,0
|
|
20230912,164100,3500491730,3705,3705,3705,3705,0
|
|
20230912,164000,3500491730,3705,3705,3705,3705,0
|
|
20230912,163900,3500491730,3705,3705,3705,3705,0
|
|
20230912,163800,3500491730,3705,3705,3705,3705,0
|
|
20230912,163700,3500491730,3705,3705,3705,3705,0
|
|
20230912,163600,3500491730,3705,3705,3705,3705,0
|
|
20230912,163500,3500491730,3705,3705,3705,3705,0
|
|
20230912,163400,3500491730,3705,3705,3705,3705,0
|
|
20230912,163300,3500491730,3705,3705,3705,3705,0
|
|
20230912,163200,3500491730,3705,3705,3705,3705,0
|
|
20230912,163100,3500491730,3705,3705,3705,3705,0
|
|
20230912,163000,3500491730,3705,3705,3705,3705,0
|
|
20230912,162900,3500491730,3705,3705,3705,3705,0
|
|
20230912,162800,3500491730,3705,3705,3705,3705,0
|
|
20230912,162700,3500491730,3705,3705,3705,3705,0
|
|
20230912,162600,3500491730,3705,3705,3705,3705,0
|
|
20230912,162500,3500491730,3705,3705,3705,3705,0
|
|
20230912,162400,3500491730,3705,3705,3705,3705,0
|
|
20230912,162300,3500491730,3705,3705,3705,3705,0
|
|
20230912,162200,3500491730,3705,3705,3705,3705,0
|
|
20230912,162100,3500491730,3705,3705,3705,3705,0
|
|
20230912,162000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,161900,3500491730,3705,3705,3705,3705,0
|
|
20230912,161800,3500491730,3705,3705,3705,3705,0
|
|
20230912,161700,3500491730,3705,3705,3705,3705,0
|
|
20230912,161600,3500491730,3705,3705,3705,3705,0
|
|
20230912,161500,3500491730,3705,3705,3705,3705,0
|
|
20230912,161400,3500491730,3705,3705,3705,3705,0
|
|
20230912,161300,3500491730,3705,3705,3705,3705,0
|
|
20230912,161200,3500491730,3705,3705,3705,3705,0
|
|
20230912,161100,3500491730,3705,3705,3705,3705,0
|
|
20230912,161000,3500491730,3705,3705,3705,3705,0
|
|
20230912,160900,3500491730,3705,3705,3705,3705,0
|
|
20230912,160800,3500491730,3705,3705,3705,3705,0
|
|
20230912,160700,3500491730,3705,3705,3705,3705,0
|
|
20230912,160600,3500491730,3705,3705,3705,3705,0
|
|
20230912,160500,3500491730,3705,3705,3705,3705,0
|
|
20230912,160400,3500491730,3705,3705,3705,3705,0
|
|
20230912,160300,3500491730,3705,3705,3705,3705,0
|
|
20230912,160200,3500491730,3705,3705,3705,3705,0
|
|
20230912,160100,3500491730,3705,3705,3705,3705,0
|
|
20230912,160000,3500491730,3705,3705,3705,3705,0
|
|
20230912,155900,3500491730,3705,3705,3705,3705,0
|
|
20230912,155800,3500491730,3705,3705,3705,3705,0
|
|
20230912,155700,3500491730,3705,3705,3705,3705,0
|
|
20230912,155600,3500491730,3705,3705,3705,3705,0
|
|
20230912,155500,3500491730,3705,3705,3705,3705,0
|
|
20230912,155400,3500491730,3705,3705,3705,3705,0
|
|
20230912,155300,3500491730,3705,3705,3705,3705,0
|
|
20230912,155200,3500491730,3705,3705,3705,3705,0
|
|
20230912,155100,3500491730,3705,3705,3705,3705,0
|
|
20230912,155000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,154900,3500491730,3705,3705,3705,3705,0
|
|
20230912,154800,3500491730,3705,3705,3705,3705,0
|
|
20230912,154700,3500491730,3705,3705,3705,3705,0
|
|
20230912,154600,3500491730,3705,3705,3705,3705,0
|
|
20230912,154500,3500491730,3705,3705,3705,3705,0
|
|
20230912,154400,3500491730,3705,3705,3705,3705,0
|
|
20230912,154300,3500491730,3705,3705,3705,3705,0
|
|
20230912,154200,3500491730,3705,3705,3705,3705,0
|
|
20230912,154100,3500491730,3705,3705,3705,3705,0
|
|
20230912,154000,3500491730,3705,3705,3705,3705,0
|
|
20230912,153900,3500491730,3705,3705,3705,3705,0
|
|
20230912,153800,3500491730,3705,3705,3705,3705,0
|
|
20230912,153700,3500491730,3705,3705,3705,3705,0
|
|
20230912,153600,3500491730,3705,3705,3705,3705,0
|
|
20230912,153500,3500491730,3705,3705,3705,3705,0
|
|
20230912,153400,3500491730,3705,3705,3705,3705,0
|
|
20230912,153300,3500491730,3705,3705,3705,3705,0
|
|
20230912,153200,3500491730,3705,3705,3705,3705,0
|
|
20230912,153100,3500491730,3705,3705,3705,3705,0
|
|
20230912,153000,3500491730,3705,3705,3705,3705,9223
|
|
20230912,152900,3466320515,3710,3710,3710,3710,0
|
|
20230912,152800,3466320515,3710,3710,3710,3710,0
|
|
20230912,152700,3466320515,3710,3710,3710,3710,0
|
|
20230912,152600,3466320515,3710,3710,3710,3710,0
|
|
20230912,152500,3466320515,3710,3710,3710,3710,0
|
|
20230912,152400,3466320515,3710,3710,3710,3710,0
|
|
20230912,152300,3466320515,3710,3710,3710,3710,0
|
|
20230912,152200,3466320515,3710,3710,3710,3710,0
|
|
20230912,152100,3466320515,3710,3710,3710,3710,0
|
|
20230912,152000,3466320515,3710,3710,3710,3710,0
|
|
20230912,151900,3466320515,3710,3705,3710,3700,2124
|
|
20230912,151800,3458455530,3705,3715,3715,3700,8376
|
|
20230912,151700,3427442825,3710,3715,3715,3705,2540
|
|
20230912,151600,3418019705,3715,3715,3715,3710,2165
|
|
20230912,151500,3409980240,3715,3720,3720,3715,3481
|
|
20230912,151400,3397043770,3720,3720,3720,3715,314
|
|
20230912,151300,3395877200,3720,3715,3720,3715,791
|
|
20230912,151200,3392937905,3715,3715,3720,3715,983
|
|
20230912,151100,3389285760,3715,3725,3725,3715,412
|
|
20230912,151000,3387753110,3725,3720,3725,3715,3184
|
|
20230912,150900,3375917260,3720,3730,3730,3720,762
|
|
20230912,150800,3373081620,3720,3720,3720,3720,1164
|
|
20230912,150700,3368751540,3720,3720,3720,3720,1200
|
|
20230912,150600,3364287540,3725,3725,3725,3720,5017
|
|
20230912,150500,3345613520,3725,3725,3725,3725,400
|
|
20230912,150400,3344123520,3725,3730,3730,3725,3
|
|
20230912,150300,3344112340,3730,3725,3730,3725,2989
|
|
20230912,150200,3332973315,3725,3730,3730,3725,3272
|
|
20230912,150100,3320783010,3730,3730,3730,3725,1485
|
|
20230912,150000,3315247285,3730,3730,3735,3725,1891
|
|
20230912,145900,3308198850,3725,3730,3730,3725,5168
|
|
20230912,145800,3288932440,3730,3735,3740,3730,4803
|
|
20230912,145700,3270985315,3735,3730,3735,3730,108
|
|
20230912,145600,3270581995,3730,3730,3730,3730,286
|
|
20230912,145500,3269515215,3730,3725,3730,3725,1164
|
|
20230912,145400,3265173595,3725,3730,3730,3725,101
|
|
20230912,145300,3264796870,3730,3730,3730,3730,151
|
|
20230912,145200,3264233640,3725,3725,3725,3725,259
|
|
20230912,145100,3263268865,3725,3725,3725,3725,444
|
|
20230912,145000,3261614965,3725,3720,3725,3720,60
|
|
20230912,144900,3261391715,3720,3725,3725,3720,2276
|
|
20230912,144800,3252915280,3725,3725,3730,3725,3632
|
|
20230912,144700,3239386075,3730,3725,3730,3725,20
|
|
20230912,144600,3239311485,3730,3715,3730,3715,2144
|
|
20230912,144500,3231329320,3715,3715,3715,3715,262
|
|
20230912,144400,3230355990,3715,3720,3720,3715,780
|
|
20230912,144300,3227457480,3720,3710,3720,3710,1906
|
|
20230912,144200,3220373265,3710,3710,3710,3710,295
|
|
20230912,144100,3219278815,3705,3715,3715,3705,401
|
|
20230912,144000,3217789110,3705,3705,3705,3705,52
|
|
20230912,143900,3217596450,3705,3715,3715,3705,2008
|
|
20230912,143800,3210146505,3705,3715,3715,3705,10842
|
|
20230912,143700,3169945095,3720,3715,3720,3710,2259
|
|
20230912,143600,3161548855,3715,3720,3720,3710,14888
|
|
20230912,143500,3106202785,3725,3730,3730,3725,4770
|
|
20230912,143400,3088429955,3735,3730,3735,3730,1260
|
|
20230912,143300,3083725095,3730,3735,3735,3730,875
|
|
20230912,143200,3080459785,3735,3730,3740,3725,1721
|
|
20230912,143100,3074034145,3725,3735,3735,3725,989
|
|
20230912,143000,3070346725,3725,3725,3725,3725,369
|
|
20230912,142900,3068972200,3725,3735,3735,3725,495
|
|
20230912,142800,3067128200,3725,3730,3735,3725,3334
|
|
20230912,142700,3054697265,3730,3740,3740,3730,1574
|
|
20230912,142600,3048821815,3735,3740,3740,3735,461
|
|
20230912,142500,3047099425,3740,3740,3740,3740,266
|
|
20230912,142400,3046104585,3740,3745,3745,3740,781
|
|
20230912,142300,3043180765,3745,3740,3745,3740,157
|
|
20230912,142200,3042592850,3745,3745,3745,3745,1003
|
|
20230912,142100,3038836615,3745,3745,3745,3745,153
|
|
20230912,142000,3038263630,3745,3745,3745,3745,1007
|
|
20230912,141900,3034492415,3745,3740,3745,3740,3306
|
|
20230912,141800,3022122975,3735,3735,3735,3735,1333
|
|
20230912,141700,3017144220,3735,3740,3740,3735,205
|
|
20230912,141600,3016378540,3740,3740,3740,3740,182
|
|
20230912,141500,3015697860,3735,3740,3740,3735,420
|
|
20230912,141400,3014128810,3740,3735,3740,3735,82
|
|
20230912,141300,3013822370,3735,3735,3740,3730,2483
|
|
20230912,141200,3004551170,3740,3740,3740,3735,1740
|
|
20230912,141100,2998050445,3740,3745,3745,3735,9284
|
|
20230912,141000,2963332420,3745,3750,3750,3745,25
|
|
20230912,140900,2963238680,3750,3740,3750,3740,75
|
|
20230912,140800,2962957800,3740,3740,3745,3740,1977
|
|
20230912,140700,2955560820,3740,3730,3740,3730,585
|
|
20230912,140600,2953377195,3730,3730,3730,3730,3583
|
|
20230912,140500,2940012605,3730,3735,3735,3730,507
|
|
20230912,140400,2938120505,3735,3740,3740,3735,929
|
|
20230912,140300,2934650590,3735,3745,3745,3735,6002
|
|
20230912,140200,2912198365,3745,3750,3750,3745,2045
|
|
20230912,140100,2904539625,3745,3745,3745,3745,3272
|
|
20230912,140000,2892285985,3750,3750,3750,3750,499
|
|
20230912,135900,2890414735,3750,3755,3755,3750,516
|
|
20230912,135800,2888479705,3750,3750,3750,3750,71
|
|
20230912,135700,2888213455,3750,3750,3750,3750,380
|
|
20230912,135600,2886788455,3750,3745,3750,3745,1409
|
|
20230912,135500,2881504805,3750,3745,3750,3745,9536
|
|
20230912,135400,2845747095,3745,3750,3750,3745,2295
|
|
20230912,135300,2837151725,3745,3745,3745,3745,170
|
|
20230912,135200,2836515075,3745,3750,3750,3745,2875
|
|
20230912,135100,2825743200,3750,3750,3750,3750,2213
|
|
20230912,135000,2817444450,3750,3740,3750,3740,2973
|
|
20230912,134900,2806306830,3740,3745,3745,3740,4953
|
|
20230912,134800,2787758220,3745,3745,3745,3745,600
|
|
20230912,134700,2785511220,3750,3755,3755,3750,4329
|
|
20230912,134600,2769273920,3755,3755,3755,3755,825
|
|
20230912,134500,2766176045,3755,3755,3755,3755,34
|
|
20230912,134400,2766048375,3750,3760,3765,3750,7378
|
|
20230912,134300,2738334710,3760,3760,3770,3760,429
|
|
20230912,134200,2736721640,3760,3770,3770,3760,2118
|
|
20230912,134100,2728741780,3770,3770,3770,3770,0
|
|
20230912,134000,2728741780,3770,3775,3775,3770,506
|
|
20230912,133900,2726834145,3770,3765,3770,3765,1224
|
|
20230912,133800,2722224900,3765,3765,3765,3760,2579
|
|
20230912,133700,2712524965,3760,3760,3760,3760,112
|
|
20230912,133600,2712103845,3760,3770,3770,3760,1420
|
|
20230912,133500,2706762115,3765,3765,3765,3765,3609
|
|
20230912,133400,2693174230,3760,3760,3760,3760,169
|
|
20230912,133300,2692538790,3760,3760,3760,3755,121
|
|
20230912,133200,2692083855,3765,3765,3765,3765,10
|
|
20230912,133100,2692046205,3765,3765,3770,3765,364
|
|
20230912,133000,2690674970,3765,3765,3770,3760,1488
|
|
20230912,132900,2685069980,3770,3765,3770,3760,105
|
|
20230912,132800,2684674660,3765,3760,3770,3760,1725
|
|
20230912,132700,2678180600,3760,3755,3760,3755,2577
|
|
20230912,132600,2668503420,3755,3745,3755,3745,10922
|
|
20230912,132500,2627500530,3745,3750,3750,3745,1215
|
|
20230912,132400,2622947930,3750,3755,3755,3745,4800
|
|
20230912,132300,2604942815,3760,3755,3760,3755,1401
|
|
20230912,132200,2599677905,3755,3760,3760,3750,7776
|
|
20230912,132100,2570492825,3760,3765,3765,3760,1488
|
|
20230912,132000,2564897845,3765,3765,3765,3755,9999
|
|
20230912,131900,2527282000,3770,3770,3770,3765,4220
|
|
20230912,131800,2511379480,3770,3770,3775,3770,2003
|
|
20230912,131700,2503828120,3775,3780,3780,3775,2831
|
|
20230912,131600,2493138905,3780,3785,3785,3780,195
|
|
20230912,131500,2492401750,3785,3775,3785,3775,146
|
|
20230912,131400,2491850080,3770,3775,3785,3770,7800
|
|
20230912,131300,2462382905,3775,3785,3785,3775,3565
|
|
20230912,131200,2448917435,3785,3780,3785,3780,4556
|
|
20230912,131100,2431690375,3785,3785,3785,3785,91
|
|
20230912,131000,2431345940,3780,3790,3790,3780,10194
|
|
20230912,130900,2392755155,3790,3790,3790,3790,7005
|
|
20230912,130800,2366206205,3790,3795,3795,3790,131
|
|
20230912,130700,2365709560,3790,3790,3790,3790,2989
|
|
20230912,130600,2354381250,3790,3795,3795,3790,7901
|
|
20230912,130500,2324409325,3800,3795,3800,3795,1220
|
|
20230912,130400,2319778470,3795,3795,3800,3795,2626
|
|
20230912,130300,2309811800,3800,3795,3800,3795,1120
|
|
20230912,130200,2305556300,3800,3800,3800,3800,552
|
|
20230912,130100,2303458700,3795,3800,3800,3795,783
|
|
20230912,130000,2300485405,3800,3800,3800,3800,4222
|
|
20230912,125900,2284441805,3800,3800,3800,3800,3000
|
|
20230912,125800,2273041805,3805,3805,3805,3800,2605
|
|
20230912,125700,2263130805,3805,3805,3805,3805,300
|
|
20230912,125600,2261989305,3810,3805,3810,3805,3278
|
|
20230912,125500,2249506950,3805,3805,3805,3805,1050
|
|
20230912,125400,2245511700,3800,3805,3805,3800,849
|
|
20230912,125300,2242285250,3805,3805,3805,3805,0
|
|
20230912,125200,2242285250,3805,3805,3805,3805,870
|
|
20230912,125100,2238974900,3805,3800,3805,3800,1309
|
|
20230912,125000,2234000690,3805,3805,3805,3805,961
|
|
20230912,124900,2230344085,3805,3810,3810,3805,76
|
|
20230912,124800,2230054900,3810,3805,3810,3805,255
|
|
20230912,124700,2229084575,3805,3800,3805,3800,379
|
|
20230912,124600,2227643550,3800,3805,3805,3800,75
|
|
20230912,124500,2227358520,3805,3805,3805,3805,210
|
|
20230912,124400,2226559470,3800,3800,3800,3800,915
|
|
20230912,124300,2223082470,3800,3800,3800,3800,742
|
|
20230912,124200,2220262870,3800,3800,3800,3800,6390
|
|
20230912,124100,2195980870,3800,3805,3810,3800,102
|
|
20230912,124000,2195592860,3805,3805,3805,3805,458
|
|
20230912,123900,2193850170,3805,3805,3805,3805,4554
|
|
20230912,123800,2176522200,3810,3805,3810,3805,108
|
|
20230912,123700,2176111225,3810,3810,3810,3810,0
|
|
20230912,123600,2176111225,3810,3810,3810,3810,200
|
|
20230912,123500,2175349225,3810,3810,3810,3810,1424
|
|
20230912,123400,2169923785,3815,3815,3815,3815,1
|
|
20230912,123300,2169919970,3815,3815,3815,3815,3
|
|
20230912,123200,2169908525,3805,3815,3815,3805,102
|
|
20230912,123100,2169519905,3815,3815,3815,3810,656
|
|
20230912,123000,2167020515,3815,3805,3815,3805,141
|
|
20230912,122900,2166483300,3805,3805,3805,3805,300
|
|
20230912,122800,2165341800,3805,3805,3805,3805,500
|
|
20230912,122700,2163439300,3800,3805,3805,3800,3230
|
|
20230912,122600,2151162765,3805,3805,3805,3805,1526
|
|
20230912,122500,2145356335,3800,3805,3805,3800,1059
|
|
20230912,122400,2141327095,3805,3810,3810,3800,11693
|
|
20230912,122300,2096840920,3810,3805,3810,3805,4086
|
|
20230912,122200,2081289200,3805,3810,3810,3805,2124
|
|
20230912,122100,2073196865,3810,3810,3810,3810,708
|
|
20230912,122000,2070499385,3805,3805,3805,3805,1520
|
|
20230912,121900,2064715785,3805,3810,3810,3805,17131
|
|
20230912,121800,1999489520,3810,3810,3820,3810,1964
|
|
20230912,121700,1992000800,3810,3815,3820,3810,3117
|
|
20230912,121600,1980118625,3820,3815,3820,3810,894
|
|
20230912,121500,1976711380,3815,3810,3815,3810,1126
|
|
20230912,121400,1972415710,3810,3815,3815,3810,2024
|
|
20230912,121300,1964701770,3815,3815,3815,3810,25150
|
|
20230912,121200,1868820250,3825,3820,3825,3820,65
|
|
20230912,121100,1868571940,3820,3815,3820,3815,627
|
|
20230912,121000,1866178410,3825,3815,3825,3815,1055
|
|
20230912,120900,1862145985,3820,3820,3825,3820,7739
|
|
20230912,120800,1832582880,3825,3820,3825,3820,327
|
|
20230912,120700,1831332335,3825,3825,3830,3825,600
|
|
20230912,120600,1829035085,3825,3825,3830,3825,661
|
|
20230912,120500,1826506735,3830,3825,3830,3825,637
|
|
20230912,120400,1824070200,3825,3825,3825,3825,899
|
|
20230912,120300,1820631525,3825,3820,3825,3820,566
|
|
20230912,120200,1818466890,3820,3825,3825,3820,1735
|
|
20230912,120100,1811831590,3825,3830,3830,3825,6421
|
|
20230912,120000,1787240180,3830,3835,3835,3830,870
|
|
20230912,115900,1783908065,3830,3830,3830,3830,1618
|
|
20230912,115800,1777711125,3835,3830,3835,3830,6
|
|
20230912,115700,1777688120,3835,3835,3835,3835,101
|
|
20230912,115600,1777300785,3835,3835,3835,3835,7
|
|
20230912,115500,1777273940,3835,3830,3835,3830,42
|
|
20230912,115400,1777113070,3835,3835,3835,3830,802
|
|
20230912,115300,1774040120,3840,3840,3840,3840,0
|
|
20230912,115200,1774040120,3840,3835,3840,3835,93
|
|
20230912,115100,1773683460,3830,3835,3835,3830,138
|
|
20230912,115000,1773154385,3830,3835,3840,3830,444
|
|
20230912,114900,1771451595,3835,3835,3835,3835,407
|
|
20230912,114800,1769890750,3835,3830,3840,3830,3105
|
|
20230912,114700,1757983980,3830,3830,3835,3830,1006
|
|
20230912,114600,1754127070,3830,3830,3830,3830,1710
|
|
20230912,114500,1747577770,3830,3835,3835,3830,420
|
|
20230912,114400,1745968570,3835,3840,3840,3835,39
|
|
20230912,114300,1745818985,3840,3835,3840,3830,51
|
|
20230912,114200,1745623465,3835,3835,3835,3835,0
|
|
20230912,114100,1745623465,3835,3835,3835,3835,7438
|
|
20230912,114000,1717098735,3835,3840,3845,3835,1049
|
|
20230912,113900,1713074465,3840,3840,3840,3840,903
|
|
20230912,113800,1709606945,3835,3835,3835,3835,1169
|
|
20230912,113700,1705123830,3835,3840,3840,3835,388
|
|
20230912,113600,1703634175,3840,3840,3840,3840,1098
|
|
20230912,113500,1699417855,3835,3845,3845,3835,28
|
|
20230912,113400,1699310465,3845,3835,3845,3835,2080
|
|
20230912,113300,1691313390,3845,3840,3845,3840,16
|
|
20230912,113200,1691251925,3840,3840,3840,3840,3737
|
|
20230912,113100,1676901845,3840,3840,3840,3840,1770
|
|
20230912,113000,1670105045,3835,3835,3835,3835,0
|
|
20230912,112900,1670105045,3835,3835,3835,3835,319
|
|
20230912,112800,1668881680,3835,3835,3835,3835,43
|
|
20230912,112700,1668716775,3840,3835,3840,3835,2003
|
|
20230912,112600,1661035265,3840,3830,3840,3830,107
|
|
20230912,112500,1660625385,3835,3835,3835,3835,892
|
|
20230912,112400,1657204565,3835,3835,3835,3830,385
|
|
20230912,112300,1655729205,3830,3835,3835,3830,1064
|
|
20230912,112200,1651648805,3835,3835,3835,3835,1909
|
|
20230912,112100,1644327790,3835,3835,3840,3835,2572
|
|
20230912,112000,1634460985,3840,3840,3840,3840,2
|
|
20230912,111900,1634453305,3840,3840,3840,3840,1048
|
|
20230912,111800,1630428985,3840,3845,3845,3840,2529
|
|
20230912,111700,1620717620,3840,3840,3840,3840,1835
|
|
20230912,111600,1613671220,3840,3840,3840,3840,4
|
|
20230912,111500,1613655860,3835,3835,3835,3835,821
|
|
20230912,111400,1610507325,3835,3835,3835,3835,587
|
|
20230912,111300,1608256180,3835,3835,3835,3835,269
|
|
20230912,111200,1607224565,3835,3830,3835,3830,417
|
|
20230912,111100,1605625850,3830,3830,3835,3830,912
|
|
20230912,111000,1602132245,3830,3835,3835,3830,877
|
|
20230912,110900,1598769950,3835,3835,3840,3835,213
|
|
20230912,110800,1597953070,3840,3840,3840,3840,1994
|
|
20230912,110700,1590296110,3840,3845,3845,3840,339
|
|
20230912,110600,1588994345,3845,3845,3845,3840,3313
|
|
20230912,110500,1576272410,3845,3845,3850,3845,523
|
|
20230912,110400,1574261175,3850,3845,3850,3845,3573
|
|
20230912,110300,1560522580,3845,3850,3850,3845,3082
|
|
20230912,110200,1548662125,3845,3845,3850,3845,2776
|
|
20230912,110100,1537985545,3845,3845,3845,3845,2533
|
|
20230912,110000,1528246160,3845,3845,3845,3845,3090
|
|
20230912,105900,1516365110,3845,3845,3845,3845,538
|
|
20230912,105800,1514296500,3845,3845,3845,3845,163
|
|
20230912,105700,1513669765,3845,3840,3845,3840,3004
|
|
20230912,105600,1502119435,3845,3845,3845,3845,888
|
|
20230912,105500,1498705075,3845,3850,3850,3845,1551
|
|
20230912,105400,1492735505,3850,3845,3850,3845,2174
|
|
20230912,105300,1484366510,3840,3840,3840,3840,31
|
|
20230912,105200,1484247470,3850,3845,3850,3840,1242
|
|
20230912,105100,1479471855,3845,3850,3850,3845,2607
|
|
20230912,105000,1469447890,3850,3840,3850,3840,515
|
|
20230912,104900,1467467635,3845,3845,3845,3840,3179
|
|
20230912,104800,1455245880,3845,3850,3850,3845,2413
|
|
20230912,104700,1445963645,3850,3850,3855,3850,2107
|
|
20230912,104600,1437850395,3850,3845,3850,3845,1417
|
|
20230912,104500,1432395485,3845,3850,3855,3845,2529
|
|
20230912,104400,1422658735,3855,3845,3855,3845,6397
|
|
20230912,104300,1398009245,3845,3860,3860,3845,6839
|
|
20230912,104200,1371661640,3850,3850,3860,3850,4565
|
|
20230912,104100,1354064410,3850,3855,3860,3850,12498
|
|
20230912,104000,1305878235,3855,3855,3860,3855,8466
|
|
20230912,103900,1273234300,3855,3840,3860,3840,31214
|
|
20230912,103800,1153143825,3840,3835,3845,3835,8837
|
|
20230912,103700,1119233075,3835,3835,3835,3830,2716
|
|
20230912,103600,1108819220,3835,3830,3835,3830,494
|
|
20230912,103500,1106926970,3830,3830,3830,3830,465
|
|
20230912,103400,1105146020,3830,3830,3830,3830,250
|
|
20230912,103300,1104188520,3830,3830,3830,3830,870
|
|
20230912,103200,1100856420,3830,3830,3830,3830,501
|
|
20230912,103100,1098937590,3835,3835,3835,3830,1412
|
|
20230912,103000,1093524080,3835,3835,3840,3835,760
|
|
20230912,102900,1090609455,3830,3835,3835,3830,1721
|
|
20230912,102800,1084009820,3840,3840,3840,3840,577
|
|
20230912,102700,1081794140,3840,3835,3840,3835,664
|
|
20230912,102600,1079247455,3835,3835,3835,3835,813
|
|
20230912,102500,1076129600,3835,3830,3835,3830,670
|
|
20230912,102400,1073560300,3830,3830,3830,3830,1361
|
|
20230912,102300,1068347670,3830,3830,3830,3830,1380
|
|
20230912,102200,1063062270,3835,3835,3835,3835,1713
|
|
20230912,102100,1056492915,3835,3830,3835,3830,508
|
|
20230912,102000,1054545275,3830,3835,3835,3830,1327
|
|
20230912,101900,1049457230,3835,3840,3840,3835,1755
|
|
20230912,101800,1042724530,3845,3835,3845,3835,7606
|
|
20230912,101700,1013529095,3840,3840,3845,3840,1021
|
|
20230912,101600,1009608415,3845,3840,3845,3835,4744
|
|
20230912,101500,991383605,3840,3835,3840,3835,976
|
|
20230912,101400,987637790,3835,3835,3835,3835,1317
|
|
20230912,101300,982587095,3835,3835,3835,3835,666
|
|
20230912,101200,980032985,3835,3830,3835,3825,1082
|
|
20230912,101100,975887075,3830,3830,3835,3825,401
|
|
20230912,101000,974351605,3825,3825,3825,3825,0
|
|
20230912,100900,974351605,3825,3825,3825,3825,114
|
|
20230912,100800,973915555,3835,3820,3835,3820,1901
|
|
20230912,100700,966630205,3820,3820,3830,3820,1389
|
|
20230912,100600,961322380,3820,3830,3830,3820,880
|
|
20230912,100500,957960580,3830,3830,3830,3825,260
|
|
20230912,100400,956965825,3825,3830,3830,3825,160
|
|
20230912,100300,956353725,3825,3830,3830,3825,534
|
|
20230912,100200,954308575,3830,3820,3830,3820,354
|
|
20230912,100100,952953850,3825,3825,3825,3815,1562
|
|
20230912,100000,946990495,3830,3825,3830,3820,989
|
|
20230912,095900,943210755,3820,3815,3825,3815,2709
|
|
20230912,095800,932875290,3825,3820,3825,3820,113
|
|
20230912,095700,932443565,3820,3815,3820,3815,1057
|
|
20230912,095600,928406025,3820,3815,3825,3810,1261
|
|
20230912,095500,923591600,3815,3815,3820,3815,3967
|
|
20230912,095400,908452495,3815,3815,3815,3815,2168
|
|
20230912,095300,900181575,3815,3815,3815,3810,2396
|
|
20230912,095200,891040905,3810,3815,3815,3810,1182
|
|
20230912,095100,886536015,3810,3815,3815,3810,9355
|
|
20230912,095000,850883225,3815,3815,3815,3815,10
|
|
20230912,094900,850845075,3815,3815,3815,3815,4828
|
|
20230912,094800,832426255,3815,3820,3820,3815,1333
|
|
20230912,094700,827340605,3820,3815,3820,3815,4544
|
|
20230912,094600,809994905,3820,3820,3820,3820,1885
|
|
20230912,094500,802794205,3820,3820,3825,3820,1795
|
|
20230912,094400,795937295,3820,3820,3820,3815,1116
|
|
20230912,094300,791674590,3825,3815,3825,3815,980
|
|
20230912,094200,787934015,3815,3815,3815,3815,2394
|
|
20230912,094100,778800905,3815,3820,3820,3815,1124
|
|
20230912,094000,774510155,3820,3820,3820,3815,605
|
|
20230912,093900,772201615,3815,3815,3815,3815,8755
|
|
20230912,093800,738801290,3820,3825,3830,3815,6604
|
|
20230912,093700,713573765,3825,3825,3830,3820,2916
|
|
20230912,093600,702418895,3825,3830,3830,3825,1814
|
|
20230912,093500,695475265,3825,3825,3830,3825,2119
|
|
20230912,093400,687368585,3825,3830,3830,3825,2432
|
|
20230912,093300,678065850,3825,3825,3830,3825,1431
|
|
20230912,093200,672591650,3825,3825,3830,3825,1863
|
|
20230912,093100,665460495,3825,3830,3830,3825,453
|
|
20230912,093000,663726250,3830,3825,3830,3825,781
|
|
20230912,092900,660735090,3825,3825,3825,3825,1120
|
|
20230912,092800,656451090,3825,3830,3830,3825,1212
|
|
20230912,092700,651815185,3830,3830,3830,3830,210
|
|
20230912,092600,651010885,3830,3830,3830,3825,1694
|
|
20230912,092500,644529410,3825,3830,3830,3825,480
|
|
20230912,092400,642693395,3825,3830,3830,3825,655
|
|
20230912,092300,640187950,3830,3820,3830,3820,741
|
|
20230912,092200,637351220,3820,3820,3830,3820,4106
|
|
20230912,092100,621665520,3820,3825,3830,3820,5941
|
|
20230912,092000,598945455,3825,3830,3840,3825,2741
|
|
20230912,091900,588447115,3830,3845,3845,3830,3969
|
|
20230912,091800,573222940,3845,3845,3845,3845,6800
|
|
20230912,091700,547076940,3845,3840,3845,3840,622
|
|
20230912,091600,544685405,3840,3835,3840,3835,1941
|
|
20230912,091500,537235340,3835,3835,3845,3835,2683
|
|
20230912,091400,526934575,3835,3835,3835,3825,6331
|
|
20230912,091300,502689770,3835,3835,3845,3835,2872
|
|
20230912,091200,491675640,3845,3840,3845,3830,6042
|
|
20230912,091100,468493830,3840,3830,3840,3825,7579
|
|
20230912,091000,439436355,3825,3830,3830,3825,2379
|
|
20230912,090900,430331930,3825,3825,3830,3825,2725
|
|
20230912,090800,419908765,3825,3825,3825,3820,3727
|
|
20230912,090700,405667815,3825,3820,3830,3810,19418
|
|
20230912,090600,331534655,3820,3815,3825,3815,3954
|
|
20230912,090500,316447635,3815,3830,3840,3815,13133
|
|
20230912,090400,266251695,3830,3830,3840,3825,4348
|
|
20230912,090300,249585295,3830,3835,3835,3815,13955
|
|
20230912,090200,196253625,3825,3845,3845,3825,11282
|
|
20230912,090100,152999100,3845,3835,3845,3835,3398
|
|
20230912,090000,139937935,3840,3855,3855,3830,35546
|