594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,185000,1770016175,3275,3275,3275,3275,0
|
|
20230921,184900,1770016175,3275,3275,3275,3275,0
|
|
20230921,184800,1770016175,3275,3275,3275,3275,0
|
|
20230921,184700,1770016175,3275,3275,3275,3275,0
|
|
20230921,184600,1770016175,3275,3275,3275,3275,0
|
|
20230921,184500,1770016175,3275,3275,3275,3275,0
|
|
20230921,184400,1770016175,3275,3275,3275,3275,0
|
|
20230921,184300,1770016175,3275,3275,3275,3275,0
|
|
20230921,184200,1770016175,3275,3275,3275,3275,0
|
|
20230921,184100,1770016175,3275,3275,3275,3275,0
|
|
20230921,184000,1770016175,3275,3275,3275,3275,0
|
|
20230921,183900,1770016175,3275,3275,3275,3275,0
|
|
20230921,183800,1770016175,3275,3275,3275,3275,0
|
|
20230921,183700,1770016175,3275,3275,3275,3275,0
|
|
20230921,183600,1770016175,3275,3275,3275,3275,0
|
|
20230921,183500,1770016175,3275,3275,3275,3275,0
|
|
20230921,183400,1770016175,3275,3275,3275,3275,0
|
|
20230921,183300,1770016175,3275,3275,3275,3275,0
|
|
20230921,183200,1770016175,3275,3275,3275,3275,0
|
|
20230921,183100,1770016175,3275,3275,3275,3275,0
|
|
20230921,183000,1770016175,3275,3275,3275,3275,0
|
|
20230921,182900,1770016175,3275,3275,3275,3275,0
|
|
20230921,182800,1770016175,3275,3275,3275,3275,0
|
|
20230921,182700,1770016175,3275,3275,3275,3275,0
|
|
20230921,182600,1770016175,3275,3275,3275,3275,0
|
|
20230921,182500,1770016175,3275,3275,3275,3275,0
|
|
20230921,182400,1770016175,3275,3275,3275,3275,0
|
|
20230921,182300,1770016175,3275,3275,3275,3275,0
|
|
20230921,182200,1770016175,3275,3275,3275,3275,0
|
|
20230921,182100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,182000,1770016175,3275,3275,3275,3275,0
|
|
20230921,181900,1770016175,3275,3275,3275,3275,0
|
|
20230921,181800,1770016175,3275,3275,3275,3275,0
|
|
20230921,181700,1770016175,3275,3275,3275,3275,0
|
|
20230921,181600,1770016175,3275,3275,3275,3275,0
|
|
20230921,181500,1770016175,3275,3275,3275,3275,0
|
|
20230921,181400,1770016175,3275,3275,3275,3275,0
|
|
20230921,181300,1770016175,3275,3275,3275,3275,0
|
|
20230921,181200,1770016175,3275,3275,3275,3275,0
|
|
20230921,181100,1770016175,3275,3275,3275,3275,0
|
|
20230921,181000,1770016175,3275,3275,3275,3275,0
|
|
20230921,180900,1770016175,3275,3275,3275,3275,0
|
|
20230921,180800,1770016175,3275,3275,3275,3275,0
|
|
20230921,180700,1770016175,3275,3275,3275,3275,0
|
|
20230921,180600,1770016175,3275,3275,3275,3275,0
|
|
20230921,180500,1770016175,3275,3275,3275,3275,0
|
|
20230921,180400,1770016175,3275,3275,3275,3275,0
|
|
20230921,180300,1770016175,3275,3275,3275,3275,0
|
|
20230921,180200,1770016175,3275,3275,3275,3275,0
|
|
20230921,180100,1770016175,3275,3275,3275,3275,0
|
|
20230921,180000,1770016175,3275,3275,3275,3275,0
|
|
20230921,175900,1770016175,3275,3275,3275,3275,0
|
|
20230921,175800,1770016175,3275,3275,3275,3275,0
|
|
20230921,175700,1770016175,3275,3275,3275,3275,0
|
|
20230921,175600,1770016175,3275,3275,3275,3275,0
|
|
20230921,175500,1770016175,3275,3275,3275,3275,0
|
|
20230921,175400,1770016175,3275,3275,3275,3275,0
|
|
20230921,175300,1770016175,3275,3275,3275,3275,0
|
|
20230921,175200,1770016175,3275,3275,3275,3275,0
|
|
20230921,175100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,175000,1770016175,3275,3275,3275,3275,0
|
|
20230921,174900,1770016175,3275,3275,3275,3275,0
|
|
20230921,174800,1770016175,3275,3275,3275,3275,0
|
|
20230921,174700,1770016175,3275,3275,3275,3275,0
|
|
20230921,174600,1770016175,3275,3275,3275,3275,0
|
|
20230921,174500,1770016175,3275,3275,3275,3275,0
|
|
20230921,174400,1770016175,3275,3275,3275,3275,0
|
|
20230921,174300,1770016175,3275,3275,3275,3275,0
|
|
20230921,174200,1770016175,3275,3275,3275,3275,0
|
|
20230921,174100,1770016175,3275,3275,3275,3275,0
|
|
20230921,174000,1770016175,3275,3275,3275,3275,0
|
|
20230921,173900,1770016175,3275,3275,3275,3275,0
|
|
20230921,173800,1770016175,3275,3275,3275,3275,0
|
|
20230921,173700,1770016175,3275,3275,3275,3275,0
|
|
20230921,173600,1770016175,3275,3275,3275,3275,0
|
|
20230921,173500,1770016175,3275,3275,3275,3275,0
|
|
20230921,173400,1770016175,3275,3275,3275,3275,0
|
|
20230921,173300,1770016175,3275,3275,3275,3275,0
|
|
20230921,173200,1770016175,3275,3275,3275,3275,0
|
|
20230921,173100,1770016175,3275,3275,3275,3275,0
|
|
20230921,173000,1770016175,3275,3275,3275,3275,0
|
|
20230921,172900,1770016175,3275,3275,3275,3275,0
|
|
20230921,172800,1770016175,3275,3275,3275,3275,0
|
|
20230921,172700,1770016175,3275,3275,3275,3275,0
|
|
20230921,172600,1770016175,3275,3275,3275,3275,0
|
|
20230921,172500,1770016175,3275,3275,3275,3275,0
|
|
20230921,172400,1770016175,3275,3275,3275,3275,0
|
|
20230921,172300,1770016175,3275,3275,3275,3275,0
|
|
20230921,172200,1770016175,3275,3275,3275,3275,0
|
|
20230921,172100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,172000,1770016175,3275,3275,3275,3275,0
|
|
20230921,171900,1770016175,3275,3275,3275,3275,0
|
|
20230921,171800,1770016175,3275,3275,3275,3275,0
|
|
20230921,171700,1770016175,3275,3275,3275,3275,0
|
|
20230921,171600,1770016175,3275,3275,3275,3275,0
|
|
20230921,171500,1770016175,3275,3275,3275,3275,0
|
|
20230921,171400,1770016175,3275,3275,3275,3275,0
|
|
20230921,171300,1770016175,3275,3275,3275,3275,0
|
|
20230921,171200,1770016175,3275,3275,3275,3275,0
|
|
20230921,171100,1770016175,3275,3275,3275,3275,0
|
|
20230921,171000,1770016175,3275,3275,3275,3275,0
|
|
20230921,170900,1770016175,3275,3275,3275,3275,0
|
|
20230921,170800,1770016175,3275,3275,3275,3275,0
|
|
20230921,170700,1770016175,3275,3275,3275,3275,0
|
|
20230921,170600,1770016175,3275,3275,3275,3275,0
|
|
20230921,170500,1770016175,3275,3275,3275,3275,0
|
|
20230921,170400,1770016175,3275,3275,3275,3275,0
|
|
20230921,170300,1770016175,3275,3275,3275,3275,0
|
|
20230921,170200,1770016175,3275,3275,3275,3275,0
|
|
20230921,170100,1770016175,3275,3275,3275,3275,0
|
|
20230921,170000,1770016175,3275,3275,3275,3275,0
|
|
20230921,165900,1770016175,3275,3275,3275,3275,0
|
|
20230921,165800,1770016175,3275,3275,3275,3275,0
|
|
20230921,165700,1770016175,3275,3275,3275,3275,0
|
|
20230921,165600,1770016175,3275,3275,3275,3275,0
|
|
20230921,165500,1770016175,3275,3275,3275,3275,0
|
|
20230921,165400,1770016175,3275,3275,3275,3275,0
|
|
20230921,165300,1770016175,3275,3275,3275,3275,0
|
|
20230921,165200,1770016175,3275,3275,3275,3275,0
|
|
20230921,165100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,165000,1770016175,3275,3275,3275,3275,0
|
|
20230921,164900,1770016175,3275,3275,3275,3275,0
|
|
20230921,164800,1770016175,3275,3275,3275,3275,0
|
|
20230921,164700,1770016175,3275,3275,3275,3275,0
|
|
20230921,164600,1770016175,3275,3275,3275,3275,0
|
|
20230921,164500,1770016175,3275,3275,3275,3275,0
|
|
20230921,164400,1770016175,3275,3275,3275,3275,0
|
|
20230921,164300,1770016175,3275,3275,3275,3275,0
|
|
20230921,164200,1770016175,3275,3275,3275,3275,0
|
|
20230921,164100,1770016175,3275,3275,3275,3275,0
|
|
20230921,164000,1770016175,3275,3275,3275,3275,0
|
|
20230921,163900,1770016175,3275,3275,3275,3275,0
|
|
20230921,163800,1770016175,3275,3275,3275,3275,0
|
|
20230921,163700,1770016175,3275,3275,3275,3275,0
|
|
20230921,163600,1770016175,3275,3275,3275,3275,0
|
|
20230921,163500,1770016175,3275,3275,3275,3275,0
|
|
20230921,163400,1770016175,3275,3275,3275,3275,0
|
|
20230921,163300,1770016175,3275,3275,3275,3275,0
|
|
20230921,163200,1770016175,3275,3275,3275,3275,0
|
|
20230921,163100,1770016175,3275,3275,3275,3275,0
|
|
20230921,163000,1770016175,3275,3275,3275,3275,0
|
|
20230921,162900,1770016175,3275,3275,3275,3275,0
|
|
20230921,162800,1770016175,3275,3275,3275,3275,0
|
|
20230921,162700,1770016175,3275,3275,3275,3275,0
|
|
20230921,162600,1770016175,3275,3275,3275,3275,0
|
|
20230921,162500,1770016175,3275,3275,3275,3275,0
|
|
20230921,162400,1770016175,3275,3275,3275,3275,0
|
|
20230921,162300,1770016175,3275,3275,3275,3275,0
|
|
20230921,162200,1770016175,3275,3275,3275,3275,0
|
|
20230921,162100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,162000,1770016175,3275,3275,3275,3275,0
|
|
20230921,161900,1770016175,3275,3275,3275,3275,0
|
|
20230921,161800,1770016175,3275,3275,3275,3275,0
|
|
20230921,161700,1770016175,3275,3275,3275,3275,0
|
|
20230921,161600,1770016175,3275,3275,3275,3275,0
|
|
20230921,161500,1770016175,3275,3275,3275,3275,0
|
|
20230921,161400,1770016175,3275,3275,3275,3275,0
|
|
20230921,161300,1770016175,3275,3275,3275,3275,0
|
|
20230921,161200,1770016175,3275,3275,3275,3275,0
|
|
20230921,161100,1770016175,3275,3275,3275,3275,0
|
|
20230921,161000,1770016175,3275,3275,3275,3275,0
|
|
20230921,160900,1770016175,3275,3275,3275,3275,0
|
|
20230921,160800,1770016175,3275,3275,3275,3275,0
|
|
20230921,160700,1770016175,3275,3275,3275,3275,0
|
|
20230921,160600,1770016175,3275,3275,3275,3275,0
|
|
20230921,160500,1770016175,3275,3275,3275,3275,0
|
|
20230921,160400,1770016175,3275,3275,3275,3275,0
|
|
20230921,160300,1770016175,3275,3275,3275,3275,0
|
|
20230921,160200,1770016175,3275,3275,3275,3275,0
|
|
20230921,160100,1770016175,3275,3275,3275,3275,0
|
|
20230921,160000,1770016175,3275,3275,3275,3275,0
|
|
20230921,155900,1770016175,3275,3275,3275,3275,0
|
|
20230921,155800,1770016175,3275,3275,3275,3275,0
|
|
20230921,155700,1770016175,3275,3275,3275,3275,0
|
|
20230921,155600,1770016175,3275,3275,3275,3275,0
|
|
20230921,155500,1770016175,3275,3275,3275,3275,0
|
|
20230921,155400,1770016175,3275,3275,3275,3275,0
|
|
20230921,155300,1770016175,3275,3275,3275,3275,0
|
|
20230921,155200,1770016175,3275,3275,3275,3275,0
|
|
20230921,155100,1770016175,3275,3275,3275,3275,14583
|
|
20230921,155000,1770016175,3275,3275,3275,3275,0
|
|
20230921,154900,1770016175,3275,3275,3275,3275,0
|
|
20230921,154800,1770016175,3275,3275,3275,3275,0
|
|
20230921,154700,1770016175,3275,3275,3275,3275,0
|
|
20230921,154600,1770016175,3275,3275,3275,3275,0
|
|
20230921,154500,1770016175,3275,3275,3275,3275,0
|
|
20230921,154400,1770016175,3275,3275,3275,3275,0
|
|
20230921,154300,1770016175,3275,3275,3275,3275,0
|
|
20230921,154200,1770016175,3275,3275,3275,3275,0
|
|
20230921,154100,1770016175,3275,3275,3275,3275,0
|
|
20230921,154000,1770016175,3275,3275,3275,3275,0
|
|
20230921,153900,1770016175,3275,3275,3275,3275,0
|
|
20230921,153800,1770016175,3275,3275,3275,3275,0
|
|
20230921,153700,1770016175,3275,3275,3275,3275,0
|
|
20230921,153600,1770016175,3275,3275,3275,3275,0
|
|
20230921,153500,1770016175,3275,3275,3275,3275,0
|
|
20230921,153400,1770016175,3275,3275,3275,3275,0
|
|
20230921,153300,1770016175,3275,3275,3275,3275,0
|
|
20230921,153200,1770016175,3275,3275,3275,3275,0
|
|
20230921,153100,1770016175,3275,3275,3275,3275,0
|
|
20230921,153000,1770016175,3275,3275,3275,3275,14583
|
|
20230921,152900,1722256850,3290,3290,3290,3290,0
|
|
20230921,152800,1722256850,3290,3290,3290,3290,0
|
|
20230921,152700,1722256850,3290,3290,3290,3290,0
|
|
20230921,152600,1722256850,3290,3290,3290,3290,0
|
|
20230921,152500,1722256850,3290,3290,3290,3290,0
|
|
20230921,152400,1722256850,3290,3290,3290,3290,0
|
|
20230921,152300,1722256850,3290,3290,3290,3290,0
|
|
20230921,152200,1722256850,3290,3290,3290,3290,0
|
|
20230921,152100,1722256850,3290,3290,3290,3290,0
|
|
20230921,152000,1722256850,3290,3290,3290,3290,0
|
|
20230921,151900,1722256850,3290,3290,3290,3280,115
|
|
20230921,151800,1721878955,3290,3290,3290,3290,76
|
|
20230921,151700,1721628915,3290,3285,3290,3285,1112
|
|
20230921,151600,1717975805,3280,3275,3280,3270,3743
|
|
20230921,151500,1705731415,3280,3280,3285,3275,3212
|
|
20230921,151400,1695207765,3280,3280,3280,3280,1323
|
|
20230921,151300,1690868325,3280,3275,3280,3275,1358
|
|
20230921,151200,1686420575,3280,3280,3280,3275,1080
|
|
20230921,151100,1682880575,3285,3275,3285,3275,584
|
|
20230921,151000,1680964635,3275,3290,3290,3275,1277
|
|
20230921,150900,1676780975,3290,3290,3290,3275,1513
|
|
20230921,150800,1671814700,3285,3285,3285,3285,520
|
|
20230921,150700,1670106500,3290,3295,3295,3290,160
|
|
20230921,150600,1669580050,3290,3290,3290,3290,64
|
|
20230921,150500,1669369490,3290,3295,3295,3290,23
|
|
20230921,150400,1669293805,3290,3285,3290,3285,332
|
|
20230921,150300,1668201680,3285,3280,3290,3275,3628
|
|
20230921,150200,1656297540,3280,3290,3290,3280,13890
|
|
20230921,150100,1610710855,3290,3290,3290,3290,0
|
|
20230921,150000,1610710855,3290,3290,3290,3290,1400
|
|
20230921,145900,1606104855,3290,3290,3290,3290,9
|
|
20230921,145800,1606075245,3290,3300,3300,3290,3232
|
|
20230921,145700,1595426035,3300,3295,3300,3295,7182
|
|
20230921,145600,1571761320,3295,3295,3300,3295,5771
|
|
20230921,145500,1552745865,3295,3300,3300,3295,1421
|
|
20230921,145400,1548063640,3300,3295,3300,3295,359
|
|
20230921,145300,1546880140,3300,3300,3300,3295,38
|
|
20230921,145200,1546754780,3300,3300,3300,3295,32
|
|
20230921,145100,1546649330,3295,3295,3300,3295,545
|
|
20230921,145000,1544853550,3295,3295,3300,3295,1297
|
|
20230921,144900,1540578985,3300,3300,3300,3295,1694
|
|
20230921,144800,1534996155,3295,3295,3295,3295,2
|
|
20230921,144700,1534989565,3300,3300,3300,3300,0
|
|
20230921,144600,1534989565,3300,3300,3300,3300,214
|
|
20230921,144500,1534283365,3300,3300,3300,3300,120
|
|
20230921,144400,1533887365,3300,3300,3300,3300,999
|
|
20230921,144300,1530590665,3300,3295,3300,3295,255
|
|
20230921,144200,1529750165,3295,3300,3300,3295,1502
|
|
20230921,144100,1524799780,3300,3300,3300,3300,201
|
|
20230921,144000,1524136480,3300,3295,3300,3295,473
|
|
20230921,143900,1522575730,3300,3300,3300,3300,178
|
|
20230921,143800,1521988330,3300,3300,3300,3300,0
|
|
20230921,143700,1521988330,3300,3300,3300,3300,1
|
|
20230921,143600,1521985030,3300,3300,3300,3300,677
|
|
20230921,143500,1519750930,3300,3300,3300,3300,0
|
|
20230921,143400,1519750930,3300,3300,3300,3300,2106
|
|
20230921,143300,1512801130,3300,3305,3305,3300,6
|
|
20230921,143200,1512781305,3300,3300,3300,3300,237
|
|
20230921,143100,1511999205,3300,3300,3300,3300,0
|
|
20230921,143000,1511999205,3300,3295,3300,3295,2770
|
|
20230921,142900,1502859760,3295,3290,3295,3290,325
|
|
20230921,142800,1501789715,3290,3295,3295,3290,3
|
|
20230921,142700,1501779840,3295,3290,3295,3290,328
|
|
20230921,142600,1500699205,3290,3290,3290,3290,280
|
|
20230921,142500,1499778005,3290,3295,3295,3290,1439
|
|
20230921,142400,1495043195,3295,3295,3295,3290,2958
|
|
20230921,142300,1485308375,3295,3295,3295,3295,60
|
|
20230921,142200,1485110675,3300,3305,3305,3300,21
|
|
20230921,142100,1485041325,3305,3305,3305,3305,116
|
|
20230921,142000,1484657945,3305,3295,3305,3295,161
|
|
20230921,141900,1484127440,3290,3290,3305,3290,58
|
|
20230921,141800,1483936605,3290,3300,3300,3290,2400
|
|
20230921,141700,1476038285,3310,3305,3310,3305,147
|
|
20230921,141600,1475552445,3290,3305,3305,3290,3018
|
|
20230921,141500,1465615770,3310,3300,3310,3300,301
|
|
20230921,141400,1464622460,3310,3310,3310,3310,1
|
|
20230921,141300,1464619150,3305,3305,3305,3300,1563
|
|
20230921,141200,1459461085,3305,3305,3305,3300,701
|
|
20230921,141100,1457146780,3300,3300,3300,3300,0
|
|
20230921,141000,1457146780,3300,3300,3300,3300,580
|
|
20230921,140900,1455232780,3300,3305,3305,3300,1096
|
|
20230921,140800,1451613500,3305,3305,3305,3305,0
|
|
20230921,140700,1451613500,3305,3305,3305,3305,31
|
|
20230921,140600,1451511045,3300,3300,3300,3300,56
|
|
20230921,140500,1451326245,3300,3305,3305,3300,41
|
|
20230921,140400,1451190745,3305,3305,3305,3305,445
|
|
20230921,140300,1449720020,3305,3305,3305,3305,15
|
|
20230921,140200,1449670445,3305,3305,3305,3305,10
|
|
20230921,140100,1449637395,3305,3305,3305,3305,20
|
|
20230921,140000,1449571295,3295,3295,3295,3295,0
|
|
20230921,135900,1449571295,3295,3295,3295,3295,2500
|
|
20230921,135800,1441333795,3295,3300,3300,3295,100
|
|
20230921,135700,1441004290,3300,3300,3300,3300,1
|
|
20230921,135600,1441000990,3305,3305,3305,3305,20
|
|
20230921,135500,1440934890,3305,3305,3310,3305,439
|
|
20230921,135400,1439483050,3305,3305,3310,3300,2002
|
|
20230921,135300,1432876385,3315,3305,3315,3300,2011
|
|
20230921,135200,1426239935,3305,3305,3305,3300,763
|
|
20230921,135100,1423721570,3310,3310,3310,3305,1323
|
|
20230921,135000,1419347040,3310,3315,3315,3310,93
|
|
20230921,134900,1419038760,3315,3315,3315,3315,2
|
|
20230921,134800,1419032130,3315,3315,3315,3315,1
|
|
20230921,134700,1419028815,3320,3320,3320,3320,1
|
|
20230921,134600,1419025495,3305,3315,3320,3305,537
|
|
20230921,134500,1417250200,3320,3315,3320,3315,968
|
|
20230921,134400,1414041275,3315,3310,3315,3310,221
|
|
20230921,134300,1413309660,3315,3310,3315,3310,185
|
|
20230921,134200,1412696820,3310,3310,3310,3310,20
|
|
20230921,134100,1412630620,3310,3315,3315,3310,682
|
|
20230921,134000,1410372190,3315,3315,3315,3315,30
|
|
20230921,133900,1410272740,3315,3315,3315,3315,0
|
|
20230921,133800,1410272740,3315,3310,3315,3310,104
|
|
20230921,133700,1409928480,3310,3315,3315,3310,502
|
|
20230921,133600,1408266850,3315,3315,3315,3315,200
|
|
20230921,133500,1407603850,3315,3310,3315,3305,214
|
|
20230921,133400,1406895535,3305,3305,3305,3305,0
|
|
20230921,133300,1406895535,3305,3305,3305,3305,300
|
|
20230921,133200,1405904035,3310,3310,3310,3310,0
|
|
20230921,133100,1405904035,3310,3300,3310,3300,441
|
|
20230921,133000,1404448725,3300,3305,3305,3300,1409
|
|
20230921,132900,1399794895,3315,3315,3315,3315,7
|
|
20230921,132800,1399771690,3310,3310,3310,3310,60
|
|
20230921,132700,1399573090,3310,3310,3310,3310,841
|
|
20230921,132600,1396789380,3310,3310,3310,3310,1
|
|
20230921,132500,1396786070,3300,3300,3300,3300,600
|
|
20230921,132400,1394806070,3300,3300,3300,3300,264
|
|
20230921,132300,1393934870,3300,3310,3310,3300,2029
|
|
20230921,132200,1387238880,3310,3300,3310,3300,150
|
|
20230921,132100,1386743380,3300,3300,3300,3295,3433
|
|
20230921,132000,1375415515,3300,3310,3310,3300,1734
|
|
20230921,131900,1369681645,3310,3310,3310,3310,30
|
|
20230921,131800,1369582345,3310,3310,3310,3310,712
|
|
20230921,131700,1367225625,3310,3310,3310,3310,30
|
|
20230921,131600,1367126325,3310,3310,3310,3310,621
|
|
20230921,131500,1365070815,3310,3305,3310,3305,487
|
|
20230921,131400,1363459010,3310,3315,3315,3305,1302
|
|
20230921,131300,1359155695,3315,3315,3315,3315,12
|
|
20230921,131200,1359115915,3315,3305,3315,3300,220
|
|
20230921,131100,1358387815,3300,3300,3305,3300,3018
|
|
20230921,131000,1348416465,3300,3300,3300,3300,659
|
|
20230921,130900,1346241765,3275,3305,3310,3270,55336
|
|
20230921,130800,1163996250,3305,3310,3310,3305,1340
|
|
20230921,130700,1159562250,3305,3310,3315,3305,2217
|
|
20230921,130600,1152230550,3310,3310,3310,3310,3347
|
|
20230921,130500,1141151980,3310,3310,3310,3310,5
|
|
20230921,130400,1141135430,3320,3320,3320,3320,200
|
|
20230921,130300,1140471430,3320,3320,3320,3310,114
|
|
20230921,130200,1140093950,3320,3320,3320,3320,871
|
|
20230921,130100,1137202230,3320,3320,3320,3320,10
|
|
20230921,130000,1137169030,3320,3320,3320,3320,113
|
|
20230921,125900,1136793870,3310,3310,3315,3310,330
|
|
20230921,125800,1135701520,3320,3310,3320,3310,1029
|
|
20230921,125700,1132295500,3310,3310,3320,3310,276
|
|
20230921,125600,1131381930,3310,3310,3310,3310,0
|
|
20230921,125500,1131381930,3310,3310,3315,3310,2225
|
|
20230921,125400,1124016535,3310,3315,3315,3310,2077
|
|
20230921,125300,1117141310,3315,3320,3320,3315,196
|
|
20230921,125200,1116491515,3315,3310,3320,3310,271
|
|
20230921,125100,1115593160,3315,3315,3315,3315,24
|
|
20230921,125000,1115513600,3315,3315,3315,3315,806
|
|
20230921,124900,1112841710,3315,3315,3315,3315,549
|
|
20230921,124800,1111021775,3315,3315,3320,3310,7239
|
|
20230921,124700,1087024445,3320,3320,3320,3320,2
|
|
20230921,124600,1087017805,3320,3320,3320,3320,12736
|
|
20230921,124500,1044734285,3325,3325,3325,3325,2443
|
|
20230921,124400,1036611310,3325,3325,3325,3325,1577
|
|
20230921,124300,1031367785,3325,3325,3330,3325,441
|
|
20230921,124200,1029900845,3325,3330,3330,3325,162
|
|
20230921,124100,1029361640,3325,3325,3325,3325,720
|
|
20230921,124000,1026967640,3325,3325,3325,3325,836
|
|
20230921,123900,1024187940,3325,3325,3325,3320,489
|
|
20230921,123800,1022564365,3325,3330,3330,3325,4796
|
|
20230921,123700,1006613165,3330,3330,3330,3330,360
|
|
20230921,123600,1005414365,3330,3330,3330,3330,0
|
|
20230921,123500,1005414365,3330,3330,3330,3330,100
|
|
20230921,123400,1005081365,3335,3330,3335,3330,1124
|
|
20230921,123300,1001333495,3325,3325,3325,3325,146
|
|
20230921,123200,1000848045,3330,3330,3330,3330,2104
|
|
20230921,123100,993841725,3330,3330,3330,3330,363
|
|
20230921,123000,992632935,3335,3335,3335,3330,241
|
|
20230921,122900,991830200,3335,3335,3335,3335,0
|
|
20230921,122800,991830200,3335,3335,3335,3335,10
|
|
20230921,122700,991796850,3335,3335,3335,3335,61
|
|
20230921,122600,991593415,3330,3335,3335,3330,210
|
|
20230921,122500,990893115,3335,3330,3335,3330,270
|
|
20230921,122400,989994010,3330,3330,3330,3330,246
|
|
20230921,122300,989174830,3335,3335,3335,3335,104
|
|
20230921,122200,988827990,3335,3335,3335,3330,724
|
|
20230921,122100,986417050,3335,3330,3335,3330,1986
|
|
20230921,122000,979803585,3330,3330,3330,3330,172
|
|
20230921,121900,979230825,3330,3330,3330,3325,1213
|
|
20230921,121800,975197585,3330,3330,3330,3330,4
|
|
20230921,121700,975184265,3320,3330,3330,3320,506
|
|
20230921,121600,973504285,3320,3330,3330,3320,295
|
|
20230921,121500,972524335,3320,3325,3325,3320,3701
|
|
20230921,121400,960232030,3325,3325,3325,3325,1810
|
|
20230921,121300,954213780,3330,3330,3330,3330,1
|
|
20230921,121200,954210450,3330,3330,3330,3330,1
|
|
20230921,121100,954207120,3330,3330,3330,3325,2083
|
|
20230921,121000,947274330,3330,3330,3330,3330,571
|
|
20230921,120900,945372900,3325,3325,3330,3325,2993
|
|
20230921,120800,935407715,3325,3320,3325,3320,17547
|
|
20230921,120700,877088940,3320,3325,3325,3320,94
|
|
20230921,120600,876776410,3320,3320,3320,3320,1256
|
|
20230921,120500,872606490,3320,3320,3320,3320,55
|
|
20230921,120400,872423890,3325,3320,3325,3320,357
|
|
20230921,120300,871238485,3320,3325,3325,3320,4445
|
|
20230921,120200,856480730,3325,3325,3325,3325,4936
|
|
20230921,120100,840068530,3325,3325,3325,3325,627
|
|
20230921,120000,837983755,3325,3330,3330,3325,211
|
|
20230921,115900,837281180,3330,3330,3330,3330,542
|
|
20230921,115800,835476320,3330,3325,3330,3325,869
|
|
20230921,115700,832584105,3325,3330,3330,3325,3005
|
|
20230921,115600,822592455,3330,3330,3330,3330,1074
|
|
20230921,115500,819016035,3330,3330,3330,3325,991
|
|
20230921,115400,815716960,3330,3330,3330,3330,210
|
|
20230921,115300,815017660,3330,3330,3335,3330,968
|
|
20230921,115200,811794165,3325,3325,3325,3325,3
|
|
20230921,115100,811784190,3335,3325,3335,3325,600
|
|
20230921,115000,809788190,3330,3330,3330,3325,824
|
|
20230921,114900,807044275,3330,3330,3330,3330,500
|
|
20230921,114800,805379275,3335,3330,3335,3330,1679
|
|
20230921,114700,799786455,3330,3330,3330,3330,300
|
|
20230921,114600,798787455,3335,3330,3335,3330,6214
|
|
20230921,114500,778068500,3330,3325,3330,3320,1066
|
|
20230921,114400,774523820,3325,3325,3325,3325,810
|
|
20230921,114300,771830570,3325,3330,3330,3325,5095
|
|
20230921,114200,754887170,3330,3330,3330,3330,125
|
|
20230921,114100,754470920,3330,3330,3330,3330,700
|
|
20230921,114000,752139920,3325,3330,3330,3325,716
|
|
20230921,113900,749759205,3330,3330,3330,3330,1382
|
|
20230921,113800,745157145,3330,3330,3330,3325,70
|
|
20230921,113700,744924300,3330,3330,3330,3325,4646
|
|
20230921,113600,729453125,3335,3335,3335,3335,0
|
|
20230921,113500,729453125,3335,3335,3335,3335,0
|
|
20230921,113400,729453125,3335,3335,3335,3335,52
|
|
20230921,113300,729279705,3335,3330,3335,3330,75
|
|
20230921,113200,729029700,3340,3335,3340,3330,7943
|
|
20230921,113100,702571295,3335,3340,3340,3335,56
|
|
20230921,113000,702384290,3335,3340,3340,3335,104
|
|
20230921,112900,702036950,3340,3345,3345,3340,6902
|
|
20230921,112800,678984210,3345,3345,3345,3345,0
|
|
20230921,112700,678984210,3345,3340,3345,3335,2826
|
|
20230921,112600,669549040,3335,3335,3335,3335,0
|
|
20230921,112500,669549040,3335,3335,3335,3335,720
|
|
20230921,112400,667147840,3335,3340,3340,3335,891
|
|
20230921,112300,664176125,3340,3340,3340,3340,0
|
|
20230921,112200,664176125,3340,3340,3340,3340,102
|
|
20230921,112100,663835445,3335,3335,3335,3335,1136
|
|
20230921,112000,660046885,3335,3335,3335,3335,1064
|
|
20230921,111900,656498445,3335,3335,3335,3335,2755
|
|
20230921,111800,647310520,3340,3340,3340,3340,15
|
|
20230921,111700,647260420,3340,3335,3340,3335,1732
|
|
20230921,111600,641482740,3330,3330,3330,3330,131
|
|
20230921,111500,641046510,3330,3330,3330,3330,7000
|
|
20230921,111400,617736510,3340,3340,3340,3340,0
|
|
20230921,111300,617736510,3340,3340,3340,3340,134
|
|
20230921,111200,617288950,3330,3330,3330,3330,10000
|
|
20230921,111100,583988950,3330,3330,3330,3330,0
|
|
20230921,111000,583988950,3330,3340,3340,3330,500
|
|
20230921,110900,582323890,3340,3340,3340,3340,144
|
|
20230921,110800,581842930,3340,3340,3340,3340,392
|
|
20230921,110700,580533650,3340,3335,3340,3330,21049
|
|
20230921,110600,510417670,3340,3340,3340,3340,60
|
|
20230921,110500,510217270,3340,3340,3340,3340,753
|
|
20230921,110400,507702250,3340,3340,3340,3340,247
|
|
20230921,110300,506877270,3340,3340,3340,3340,487
|
|
20230921,110200,505250690,3340,3340,3340,3340,0
|
|
20230921,110100,505250690,3340,3340,3340,3340,0
|
|
20230921,110000,505250690,3340,3335,3340,3335,2200
|
|
20230921,105900,497912690,3335,3335,3335,3335,0
|
|
20230921,105800,497912690,3335,3350,3355,3335,5409
|
|
20230921,105700,479828950,3350,3345,3350,3345,1243
|
|
20230921,105600,475666115,3345,3345,3345,3345,277
|
|
20230921,105500,474739550,3350,3350,3350,3350,514
|
|
20230921,105400,473017650,3350,3350,3350,3350,84
|
|
20230921,105300,472736250,3350,3350,3350,3350,1
|
|
20230921,105200,472732900,3345,3345,3345,3345,151
|
|
20230921,105100,472227805,3350,3355,3355,3350,222
|
|
20230921,105000,471484075,3355,3350,3355,3350,479
|
|
20230921,104900,469879330,3345,3345,3345,3345,1
|
|
20230921,104800,469875985,3345,3345,3345,3345,39
|
|
20230921,104700,469745530,3345,3345,3345,3345,1125
|
|
20230921,104600,465982405,3345,3350,3350,3345,567
|
|
20230921,104500,464085740,3350,3350,3350,3350,102
|
|
20230921,104400,463744040,3350,3350,3350,3350,47
|
|
20230921,104300,463586590,3350,3345,3350,3345,99
|
|
20230921,104200,463255285,3345,3345,3345,3345,225
|
|
20230921,104100,462502660,3345,3345,3345,3340,75
|
|
20230921,104000,462252035,3345,3345,3345,3345,4
|
|
20230921,103900,462238655,3350,3350,3350,3350,5
|
|
20230921,103800,462221905,3350,3355,3355,3350,658
|
|
20230921,103700,460017355,3355,3350,3370,3350,410
|
|
20230921,103600,458643730,3340,3340,3340,3340,20
|
|
20230921,103500,458576930,3340,3340,3340,3340,0
|
|
20230921,103400,458576930,3340,3345,3345,3340,38
|
|
20230921,103300,458449920,3335,3335,3335,3335,0
|
|
20230921,103200,458449920,3335,3335,3335,3335,1001
|
|
20230921,103100,455111585,3335,3335,3335,3330,1067
|
|
20230921,103000,451555615,3335,3345,3345,3335,5992
|
|
20230921,102900,431554195,3340,3345,3345,3340,387
|
|
20230921,102800,430261600,3345,3340,3345,3340,7406
|
|
20230921,102700,405524625,3340,3340,3340,3335,3087
|
|
20230921,102600,395215545,3340,3340,3340,3340,4163
|
|
20230921,102500,381311125,3340,3340,3340,3340,161
|
|
20230921,102400,380773385,3340,3340,3340,3340,3253
|
|
20230921,102300,369908365,3345,3345,3345,3340,338
|
|
20230921,102200,368778755,3340,3340,3340,3335,640
|
|
20230921,102100,366641405,3340,3345,3345,3335,556
|
|
20230921,102000,364784210,3350,3350,3350,3340,6931
|
|
20230921,101900,341617445,3350,3355,3355,3350,1046
|
|
20230921,101800,338109115,3355,3355,3355,3355,1
|
|
20230921,101700,338105760,3355,3345,3355,3345,1157
|
|
20230921,101600,334225595,3345,3355,3355,3345,1449
|
|
20230921,101500,329378205,3355,3355,3355,3350,4683
|
|
20230921,101400,313679275,3355,3360,3360,3355,1400
|
|
20230921,101300,308982075,3360,3360,3360,3360,28
|
|
20230921,101200,308887995,3360,3375,3375,3355,7602
|
|
20230921,101100,283365175,3365,3370,3370,3365,1553
|
|
20230921,101000,278139305,3375,3370,3375,3365,1256
|
|
20230921,100900,273912705,3375,3370,3375,3365,3194
|
|
20230921,100800,263145205,3375,3375,3375,3375,29
|
|
20230921,100700,263047330,3375,3375,3375,3375,1500
|
|
20230921,100600,257984830,3375,3380,3380,3375,46
|
|
20230921,100500,257829510,3380,3380,3380,3380,0
|
|
20230921,100400,257829510,3380,3380,3380,3380,2
|
|
20230921,100300,257822750,3380,3380,3385,3380,3038
|
|
20230921,100200,247554120,3390,3390,3390,3390,11
|
|
20230921,100100,247516830,3390,3390,3390,3390,3856
|
|
20230921,100000,234444990,3395,3380,3395,3380,5100
|
|
20230921,095900,217162545,3370,3375,3375,3370,2722
|
|
20230921,095800,207976165,3375,3375,3375,3375,1
|
|
20230921,095700,207972790,3375,3375,3375,3375,354
|
|
20230921,095600,206778040,3375,3380,3380,3375,711
|
|
20230921,095500,204376985,3380,3380,3390,3380,886
|
|
20230921,095400,201380195,3380,3380,3380,3380,0
|
|
20230921,095300,201380195,3380,3380,3380,3380,200
|
|
20230921,095200,200704195,3380,3380,3380,3380,99
|
|
20230921,095100,200369575,3390,3395,3395,3390,1045
|
|
20230921,095000,196822090,3395,3390,3395,3390,1035
|
|
20230921,094900,193313380,3380,3390,3390,3380,802
|
|
20230921,094800,190602600,3380,3380,3380,3380,1
|
|
20230921,094700,190599220,3380,3380,3380,3380,0
|
|
20230921,094600,190599220,3380,3380,3380,3380,672
|
|
20230921,094500,188327860,3390,3390,3390,3390,444
|
|
20230921,094400,186822700,3380,3380,3380,3380,34
|
|
20230921,094300,186707780,3380,3390,3390,3380,2355
|
|
20230921,094200,178738860,3390,3390,3390,3390,1400
|
|
20230921,094100,173992860,3390,3390,3400,3390,1300
|
|
20230921,094000,169583520,3390,3385,3390,3380,4189
|
|
20230921,093900,155386860,3385,3385,3385,3385,706
|
|
20230921,093800,152997050,3385,3385,3385,3385,207
|
|
20230921,093700,152296355,3385,3385,3385,3380,169
|
|
20230921,093600,151724555,3385,3380,3390,3380,2348
|
|
20230921,093500,143778295,3385,3385,3385,3385,202
|
|
20230921,093400,143094525,3390,3390,3390,3390,25
|
|
20230921,093300,143009775,3380,3385,3385,3380,359
|
|
20230921,093200,141796345,3380,3380,3390,3380,1908
|
|
20230921,093100,135344785,3390,3385,3395,3380,109
|
|
20230921,093000,134975425,3385,3390,3390,3380,1603
|
|
20230921,092900,129551385,3395,3395,3395,3395,10
|
|
20230921,092800,129517435,3405,3405,3405,3405,0
|
|
20230921,092700,129517435,3405,3400,3405,3400,1455
|
|
20230921,092600,124563660,3405,3390,3405,3390,1011
|
|
20230921,092500,121121370,3390,3390,3390,3390,389
|
|
20230921,092400,119802660,3390,3400,3400,3390,1073
|
|
20230921,092300,116155000,3400,3400,3400,3400,22
|
|
20230921,092200,116080200,3400,3400,3400,3395,458
|
|
20230921,092100,114523520,3400,3400,3400,3400,3
|
|
20230921,092000,114513320,3400,3400,3400,3400,100
|
|
20230921,091900,114173320,3400,3400,3400,3400,367
|
|
20230921,091800,112925520,3405,3395,3405,3395,4513
|
|
20230921,091700,97584215,3395,3390,3395,3390,156
|
|
20230921,091600,97055095,3395,3395,3395,3395,100
|
|
20230921,091500,96715595,3395,3380,3395,3380,781
|
|
20230921,091400,94065770,3380,3380,3380,3380,318
|
|
20230921,091300,92990930,3385,3380,3385,3375,865
|
|
20230921,091200,90065505,3375,3380,3380,3375,1928
|
|
20230921,091100,83550085,3385,3390,3390,3385,304
|
|
20230921,091000,82521035,3390,3390,3395,3390,104
|
|
20230921,090900,82168430,3395,3390,3395,3385,2422
|
|
20230921,090800,73958855,3390,3390,3390,3385,966
|
|
20230921,090700,70685705,3390,3390,3390,3390,126
|
|
20230921,090600,70258565,3390,3380,3395,3380,3327
|
|
20230921,090500,58989420,3380,3370,3380,3370,768
|
|
20230921,090400,56400960,3370,3365,3375,3365,507
|
|
20230921,090300,54690235,3365,3365,3375,3365,612
|
|
20230921,090200,52630795,3375,3370,3375,3370,998
|
|
20230921,090100,49267360,3370,3360,3375,3355,2454
|
|
20230921,090000,41017350,3355,3355,3380,3355,12218
|