596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,185200,5926955145,3305,3305,3305,3305,0
|
|
20230911,185100,5926955145,3305,3305,3305,3305,0
|
|
20230911,185000,5926955145,3305,3305,3305,3305,0
|
|
20230911,184900,5926955145,3305,3305,3305,3305,0
|
|
20230911,184800,5926955145,3305,3305,3305,3305,0
|
|
20230911,184700,5926955145,3305,3305,3305,3305,0
|
|
20230911,184600,5926955145,3305,3305,3305,3305,0
|
|
20230911,184500,5926955145,3305,3305,3305,3305,0
|
|
20230911,184400,5926955145,3305,3305,3305,3305,0
|
|
20230911,184300,5926955145,3305,3305,3305,3305,0
|
|
20230911,184200,5926955145,3305,3305,3305,3305,0
|
|
20230911,184100,5926955145,3305,3305,3305,3305,0
|
|
20230911,184000,5926955145,3305,3305,3305,3305,0
|
|
20230911,183900,5926955145,3305,3305,3305,3305,0
|
|
20230911,183800,5926955145,3305,3305,3305,3305,0
|
|
20230911,183700,5926955145,3305,3305,3305,3305,0
|
|
20230911,183600,5926955145,3305,3305,3305,3305,0
|
|
20230911,183500,5926955145,3305,3305,3305,3305,0
|
|
20230911,183400,5926955145,3305,3305,3305,3305,0
|
|
20230911,183300,5926955145,3305,3305,3305,3305,0
|
|
20230911,183200,5926955145,3305,3305,3305,3305,0
|
|
20230911,183100,5926955145,3305,3305,3305,3305,0
|
|
20230911,183000,5926955145,3305,3305,3305,3305,0
|
|
20230911,182900,5926955145,3305,3305,3305,3305,0
|
|
20230911,182800,5926955145,3305,3305,3305,3305,0
|
|
20230911,182700,5926955145,3305,3305,3305,3305,0
|
|
20230911,182600,5926955145,3305,3305,3305,3305,0
|
|
20230911,182500,5926955145,3305,3305,3305,3305,0
|
|
20230911,182400,5926955145,3305,3305,3305,3305,0
|
|
20230911,182300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,182200,5926955145,3305,3305,3305,3305,0
|
|
20230911,182100,5926955145,3305,3305,3305,3305,0
|
|
20230911,182000,5926955145,3305,3305,3305,3305,0
|
|
20230911,181900,5926955145,3305,3305,3305,3305,0
|
|
20230911,181800,5926955145,3305,3305,3305,3305,0
|
|
20230911,181700,5926955145,3305,3305,3305,3305,0
|
|
20230911,181600,5926955145,3305,3305,3305,3305,0
|
|
20230911,181500,5926955145,3305,3305,3305,3305,0
|
|
20230911,181400,5926955145,3305,3305,3305,3305,0
|
|
20230911,181300,5926955145,3305,3305,3305,3305,0
|
|
20230911,181200,5926955145,3305,3305,3305,3305,0
|
|
20230911,181100,5926955145,3305,3305,3305,3305,0
|
|
20230911,181000,5926955145,3305,3305,3305,3305,0
|
|
20230911,180900,5926955145,3305,3305,3305,3305,0
|
|
20230911,180800,5926955145,3305,3305,3305,3305,0
|
|
20230911,180700,5926955145,3305,3305,3305,3305,0
|
|
20230911,180600,5926955145,3305,3305,3305,3305,0
|
|
20230911,180500,5926955145,3305,3305,3305,3305,0
|
|
20230911,180400,5926955145,3305,3305,3305,3305,0
|
|
20230911,180300,5926955145,3305,3305,3305,3305,0
|
|
20230911,180200,5926955145,3305,3305,3305,3305,0
|
|
20230911,180100,5926955145,3305,3305,3305,3305,0
|
|
20230911,180000,5926955145,3305,3305,3305,3305,0
|
|
20230911,175900,5926955145,3305,3305,3305,3305,0
|
|
20230911,175800,5926955145,3305,3305,3305,3305,0
|
|
20230911,175700,5926955145,3305,3305,3305,3305,0
|
|
20230911,175600,5926955145,3305,3305,3305,3305,0
|
|
20230911,175500,5926955145,3305,3305,3305,3305,0
|
|
20230911,175400,5926955145,3305,3305,3305,3305,0
|
|
20230911,175300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,175200,5926955145,3305,3305,3305,3305,0
|
|
20230911,175100,5926955145,3305,3305,3305,3305,0
|
|
20230911,175000,5926955145,3305,3305,3305,3305,0
|
|
20230911,174900,5926955145,3305,3305,3305,3305,0
|
|
20230911,174800,5926955145,3305,3305,3305,3305,0
|
|
20230911,174700,5926955145,3305,3305,3305,3305,0
|
|
20230911,174600,5926955145,3305,3305,3305,3305,0
|
|
20230911,174500,5926955145,3305,3305,3305,3305,0
|
|
20230911,174400,5926955145,3305,3305,3305,3305,0
|
|
20230911,174300,5926955145,3305,3305,3305,3305,0
|
|
20230911,174200,5926955145,3305,3305,3305,3305,0
|
|
20230911,174100,5926955145,3305,3305,3305,3305,0
|
|
20230911,174000,5926955145,3305,3305,3305,3305,0
|
|
20230911,173900,5926955145,3305,3305,3305,3305,0
|
|
20230911,173800,5926955145,3305,3305,3305,3305,0
|
|
20230911,173700,5926955145,3305,3305,3305,3305,0
|
|
20230911,173600,5926955145,3305,3305,3305,3305,0
|
|
20230911,173500,5926955145,3305,3305,3305,3305,0
|
|
20230911,173400,5926955145,3305,3305,3305,3305,0
|
|
20230911,173300,5926955145,3305,3305,3305,3305,0
|
|
20230911,173200,5926955145,3305,3305,3305,3305,0
|
|
20230911,173100,5926955145,3305,3305,3305,3305,0
|
|
20230911,173000,5926955145,3305,3305,3305,3305,0
|
|
20230911,172900,5926955145,3305,3305,3305,3305,0
|
|
20230911,172800,5926955145,3305,3305,3305,3305,0
|
|
20230911,172700,5926955145,3305,3305,3305,3305,0
|
|
20230911,172600,5926955145,3305,3305,3305,3305,0
|
|
20230911,172500,5926955145,3305,3305,3305,3305,0
|
|
20230911,172400,5926955145,3305,3305,3305,3305,0
|
|
20230911,172300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,172200,5926955145,3305,3305,3305,3305,0
|
|
20230911,172100,5926955145,3305,3305,3305,3305,0
|
|
20230911,172000,5926955145,3305,3305,3305,3305,0
|
|
20230911,171900,5926955145,3305,3305,3305,3305,0
|
|
20230911,171800,5926955145,3305,3305,3305,3305,0
|
|
20230911,171700,5926955145,3305,3305,3305,3305,0
|
|
20230911,171600,5926955145,3305,3305,3305,3305,0
|
|
20230911,171500,5926955145,3305,3305,3305,3305,0
|
|
20230911,171400,5926955145,3305,3305,3305,3305,0
|
|
20230911,171300,5926955145,3305,3305,3305,3305,0
|
|
20230911,171200,5926955145,3305,3305,3305,3305,0
|
|
20230911,171100,5926955145,3305,3305,3305,3305,0
|
|
20230911,171000,5926955145,3305,3305,3305,3305,0
|
|
20230911,170900,5926955145,3305,3305,3305,3305,0
|
|
20230911,170800,5926955145,3305,3305,3305,3305,0
|
|
20230911,170700,5926955145,3305,3305,3305,3305,0
|
|
20230911,170600,5926955145,3305,3305,3305,3305,0
|
|
20230911,170500,5926955145,3305,3305,3305,3305,0
|
|
20230911,170400,5926955145,3305,3305,3305,3305,0
|
|
20230911,170300,5926955145,3305,3305,3305,3305,0
|
|
20230911,170200,5926955145,3305,3305,3305,3305,0
|
|
20230911,170100,5926955145,3305,3305,3305,3305,0
|
|
20230911,170000,5926955145,3305,3305,3305,3305,0
|
|
20230911,165900,5926955145,3305,3305,3305,3305,0
|
|
20230911,165800,5926955145,3305,3305,3305,3305,0
|
|
20230911,165700,5926955145,3305,3305,3305,3305,0
|
|
20230911,165600,5926955145,3305,3305,3305,3305,0
|
|
20230911,165500,5926955145,3305,3305,3305,3305,0
|
|
20230911,165400,5926955145,3305,3305,3305,3305,0
|
|
20230911,165300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,165200,5926955145,3305,3305,3305,3305,0
|
|
20230911,165100,5926955145,3305,3305,3305,3305,0
|
|
20230911,165000,5926955145,3305,3305,3305,3305,0
|
|
20230911,164900,5926955145,3305,3305,3305,3305,0
|
|
20230911,164800,5926955145,3305,3305,3305,3305,0
|
|
20230911,164700,5926955145,3305,3305,3305,3305,0
|
|
20230911,164600,5926955145,3305,3305,3305,3305,0
|
|
20230911,164500,5926955145,3305,3305,3305,3305,0
|
|
20230911,164400,5926955145,3305,3305,3305,3305,0
|
|
20230911,164300,5926955145,3305,3305,3305,3305,0
|
|
20230911,164200,5926955145,3305,3305,3305,3305,0
|
|
20230911,164100,5926955145,3305,3305,3305,3305,0
|
|
20230911,164000,5926955145,3305,3305,3305,3305,0
|
|
20230911,163900,5926955145,3305,3305,3305,3305,0
|
|
20230911,163800,5926955145,3305,3305,3305,3305,0
|
|
20230911,163700,5926955145,3305,3305,3305,3305,0
|
|
20230911,163600,5926955145,3305,3305,3305,3305,0
|
|
20230911,163500,5926955145,3305,3305,3305,3305,0
|
|
20230911,163400,5926955145,3305,3305,3305,3305,0
|
|
20230911,163300,5926955145,3305,3305,3305,3305,0
|
|
20230911,163200,5926955145,3305,3305,3305,3305,0
|
|
20230911,163100,5926955145,3305,3305,3305,3305,0
|
|
20230911,163000,5926955145,3305,3305,3305,3305,0
|
|
20230911,162900,5926955145,3305,3305,3305,3305,0
|
|
20230911,162800,5926955145,3305,3305,3305,3305,0
|
|
20230911,162700,5926955145,3305,3305,3305,3305,0
|
|
20230911,162600,5926955145,3305,3305,3305,3305,0
|
|
20230911,162500,5926955145,3305,3305,3305,3305,0
|
|
20230911,162400,5926955145,3305,3305,3305,3305,0
|
|
20230911,162300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,162200,5926955145,3305,3305,3305,3305,0
|
|
20230911,162100,5926955145,3305,3305,3305,3305,0
|
|
20230911,162000,5926955145,3305,3305,3305,3305,0
|
|
20230911,161900,5926955145,3305,3305,3305,3305,0
|
|
20230911,161800,5926955145,3305,3305,3305,3305,0
|
|
20230911,161700,5926955145,3305,3305,3305,3305,0
|
|
20230911,161600,5926955145,3305,3305,3305,3305,0
|
|
20230911,161500,5926955145,3305,3305,3305,3305,0
|
|
20230911,161400,5926955145,3305,3305,3305,3305,0
|
|
20230911,161300,5926955145,3305,3305,3305,3305,0
|
|
20230911,161200,5926955145,3305,3305,3305,3305,0
|
|
20230911,161100,5926955145,3305,3305,3305,3305,0
|
|
20230911,161000,5926955145,3305,3305,3305,3305,0
|
|
20230911,160900,5926955145,3305,3305,3305,3305,0
|
|
20230911,160800,5926955145,3305,3305,3305,3305,0
|
|
20230911,160700,5926955145,3305,3305,3305,3305,0
|
|
20230911,160600,5926955145,3305,3305,3305,3305,0
|
|
20230911,160500,5926955145,3305,3305,3305,3305,0
|
|
20230911,160400,5926955145,3305,3305,3305,3305,0
|
|
20230911,160300,5926955145,3305,3305,3305,3305,0
|
|
20230911,160200,5926955145,3305,3305,3305,3305,0
|
|
20230911,160100,5926955145,3305,3305,3305,3305,0
|
|
20230911,160000,5926955145,3305,3305,3305,3305,0
|
|
20230911,155900,5926955145,3305,3305,3305,3305,0
|
|
20230911,155800,5926955145,3305,3305,3305,3305,0
|
|
20230911,155700,5926955145,3305,3305,3305,3305,0
|
|
20230911,155600,5926955145,3305,3305,3305,3305,0
|
|
20230911,155500,5926955145,3305,3305,3305,3305,0
|
|
20230911,155400,5926955145,3305,3305,3305,3305,0
|
|
20230911,155300,5926955145,3305,3305,3305,3305,13947
|
|
20230911,155200,5926955145,3305,3305,3305,3305,0
|
|
20230911,155100,5926955145,3305,3305,3305,3305,0
|
|
20230911,155000,5926955145,3305,3305,3305,3305,0
|
|
20230911,154900,5926955145,3305,3305,3305,3305,0
|
|
20230911,154800,5926955145,3305,3305,3305,3305,0
|
|
20230911,154700,5926955145,3305,3305,3305,3305,0
|
|
20230911,154600,5926955145,3305,3305,3305,3305,0
|
|
20230911,154500,5926955145,3305,3305,3305,3305,0
|
|
20230911,154400,5926955145,3305,3305,3305,3305,0
|
|
20230911,154300,5926955145,3305,3305,3305,3305,0
|
|
20230911,154200,5926955145,3305,3305,3305,3305,0
|
|
20230911,154100,5926955145,3305,3305,3305,3305,0
|
|
20230911,154000,5926955145,3305,3305,3305,3305,0
|
|
20230911,153900,5926955145,3305,3305,3305,3305,0
|
|
20230911,153800,5926955145,3305,3305,3305,3305,0
|
|
20230911,153700,5926955145,3305,3305,3305,3305,0
|
|
20230911,153600,5926955145,3305,3305,3305,3305,0
|
|
20230911,153500,5926955145,3305,3305,3305,3305,0
|
|
20230911,153400,5926955145,3305,3305,3305,3305,0
|
|
20230911,153300,5926955145,3305,3305,3305,3305,0
|
|
20230911,153200,5926955145,3305,3305,3305,3305,0
|
|
20230911,153100,5926955145,3305,3305,3305,3305,0
|
|
20230911,153000,5926955145,3305,3305,3305,3305,13947
|
|
20230911,152900,5880860310,3305,3305,3305,3305,0
|
|
20230911,152800,5880860310,3305,3305,3305,3305,0
|
|
20230911,152700,5880860310,3305,3305,3305,3305,0
|
|
20230911,152600,5880860310,3305,3305,3305,3305,0
|
|
20230911,152500,5880860310,3305,3305,3305,3305,0
|
|
20230911,152400,5880860310,3305,3305,3305,3305,0
|
|
20230911,152300,5880860310,3305,3305,3305,3305,0
|
|
20230911,152200,5880860310,3305,3305,3305,3305,0
|
|
20230911,152100,5880860310,3305,3305,3305,3305,0
|
|
20230911,152000,5880860310,3305,3305,3305,3305,0
|
|
20230911,151900,5880860310,3305,3310,3310,3300,14843
|
|
20230911,151800,5831778120,3315,3315,3320,3315,15004
|
|
20230911,151700,5782034850,3310,3310,3315,3305,7346
|
|
20230911,151600,5757725370,3310,3305,3315,3305,744
|
|
20230911,151500,5755264140,3305,3310,3310,3305,1689
|
|
20230911,151400,5749676675,3310,3310,3315,3305,2682
|
|
20230911,151300,5740811050,3310,3310,3315,3310,2026
|
|
20230911,151200,5734097415,3310,3310,3310,3310,10
|
|
20230911,151100,5734064315,3310,3300,3310,3300,2744
|
|
20230911,151000,5725005165,3300,3300,3300,3300,100
|
|
20230911,150900,5724675165,3300,3305,3310,3300,3552
|
|
20230911,150800,5712940540,3305,3305,3305,3300,3380
|
|
20230911,150700,5701772390,3310,3310,3310,3310,3044
|
|
20230911,150600,5691696750,3310,3315,3315,3310,1221
|
|
20230911,150500,5687654430,3315,3315,3315,3315,8560
|
|
20230911,150400,5659278030,3320,3325,3325,3320,1357
|
|
20230911,150300,5654772585,3325,3315,3325,3315,225
|
|
20230911,150200,5654026060,3330,3330,3330,3330,350
|
|
20230911,150100,5652860560,3320,3335,3335,3320,2012
|
|
20230911,150000,5646180690,3330,3335,3335,3320,2489
|
|
20230911,145900,5637900685,3335,3340,3340,3330,955
|
|
20230911,145800,5634712805,3340,3325,3340,3325,13141
|
|
20230911,145700,5590936195,3320,3320,3320,3320,1717
|
|
20230911,145600,5585235755,3320,3320,3320,3315,14043
|
|
20230911,145500,5538676830,3320,3325,3325,3320,1554
|
|
20230911,145400,5533511405,3320,3320,3325,3320,2507
|
|
20230911,145300,5525180260,3315,3315,3315,3315,1463
|
|
20230911,145200,5520330415,3315,3315,3325,3315,3006
|
|
20230911,145100,5510352280,3315,3315,3315,3310,742
|
|
20230911,145000,5507894560,3320,3315,3320,3310,2680
|
|
20230911,144900,5499022200,3320,3315,3320,3315,2355
|
|
20230911,144800,5491212790,3315,3310,3315,3310,354
|
|
20230911,144700,5490041035,3315,3310,3315,3310,5447
|
|
20230911,144600,5471997870,3315,3305,3315,3300,4317
|
|
20230911,144500,5457723845,3305,3290,3305,3290,3093
|
|
20230911,144400,5447521980,3290,3300,3300,3290,112
|
|
20230911,144300,5447153490,3295,3295,3295,3295,386
|
|
20230911,144200,5445881620,3290,3290,3295,3290,124
|
|
20230911,144100,5445473645,3295,3290,3300,3290,675
|
|
20230911,144000,5443250900,3290,3290,3290,3290,363
|
|
20230911,143900,5442056630,3290,3290,3300,3290,4500
|
|
20230911,143800,5427251215,3290,3280,3290,3280,100
|
|
20230911,143700,5426922915,3280,3275,3280,3275,1155
|
|
20230911,143600,5423136790,3275,3275,3275,3275,4
|
|
20230911,143500,5423123690,3270,3260,3270,3260,967
|
|
20230911,143400,5419970690,3260,3260,3265,3260,2352
|
|
20230911,143300,5412302270,3265,3255,3265,3255,3825
|
|
20230911,143200,5399833910,3255,3265,3265,3245,23142
|
|
20230911,143100,5324499355,3265,3275,3275,3265,3386
|
|
20230911,143000,5313440285,3275,3280,3280,3270,3149
|
|
20230911,142900,5303126170,3280,3280,3285,3280,547
|
|
20230911,142800,5301331810,3290,3290,3290,3290,51
|
|
20230911,142700,5301164020,3270,3275,3275,3265,8352
|
|
20230911,142600,5273866290,3275,3295,3295,3270,1663
|
|
20230911,142500,5268409775,3290,3295,3295,3290,2539
|
|
20230911,142400,5260056455,3285,3295,3295,3285,265
|
|
20230911,142300,5259185280,3295,3285,3295,3285,101
|
|
20230911,142200,5258853485,3300,3270,3300,3270,5889
|
|
20230911,142100,5239557010,3275,3265,3275,3265,1532
|
|
20230911,142000,5234551335,3270,3270,3280,3265,11038
|
|
20230911,141900,5198451770,3270,3280,3280,3265,1500
|
|
20230911,141800,5193545925,3270,3280,3280,3270,6714
|
|
20230911,141700,5171564025,3280,3285,3285,3280,2598
|
|
20230911,141600,5163041390,3285,3285,3290,3280,1809
|
|
20230911,141500,5157100920,3285,3295,3295,3285,15002
|
|
20230911,141400,5107750310,3300,3295,3300,3295,2410
|
|
20230911,141300,5099808835,3295,3290,3295,3285,617
|
|
20230911,141200,5097780845,3295,3290,3295,3290,4942
|
|
20230911,141100,5081521600,3290,3300,3300,3290,7617
|
|
20230911,141000,5056426995,3300,3300,3305,3300,5834
|
|
20230911,140900,5037174785,3305,3305,3310,3300,5900
|
|
20230911,140800,5017681885,3305,3310,3310,3305,12647
|
|
20230911,140700,4975822120,3315,3315,3315,3315,1644
|
|
20230911,140600,4970372260,3315,3315,3320,3315,8661
|
|
20230911,140500,4941658755,3315,3325,3325,3315,4719
|
|
20230911,140400,4925991515,3330,3320,3330,3320,330
|
|
20230911,140300,4924895615,3320,3330,3330,3320,10227
|
|
20230911,140200,4890866965,3335,3335,3335,3335,100
|
|
20230911,140100,4890533465,3335,3335,3335,3335,4062
|
|
20230911,140000,4876986695,3335,3335,3335,3335,140
|
|
20230911,135900,4876519795,3340,3335,3340,3330,5195
|
|
20230911,135800,4859195235,3335,3340,3340,3335,1383
|
|
20230911,135700,4854576215,3345,3340,3345,3340,5480
|
|
20230911,135600,4836272950,3335,3335,3335,3335,60
|
|
20230911,135500,4836072850,3340,3340,3340,3340,2
|
|
20230911,135400,4836066170,3335,3335,3335,3335,4231
|
|
20230911,135300,4821955785,3335,3335,3340,3335,59
|
|
20230911,135200,4821758875,3340,3340,3340,3340,444
|
|
20230911,135100,4820275915,3335,3335,3335,3335,3924
|
|
20230911,135000,4807189375,3335,3335,3335,3335,400
|
|
20230911,134900,4805855375,3340,3335,3340,3335,189
|
|
20230911,134800,4805224495,3335,3335,3335,3335,1028
|
|
20230911,134700,4801796115,3335,3335,3335,3335,2001
|
|
20230911,134600,4795122780,3335,3335,3340,3335,1064
|
|
20230911,134500,4791570070,3335,3335,3335,3330,1084
|
|
20230911,134400,4787955300,3330,3330,3330,3330,131
|
|
20230911,134300,4787519070,3340,3335,3340,3330,1842
|
|
20230911,134200,4781383230,3330,3335,3335,3330,640
|
|
20230911,134100,4779250030,3340,3340,3340,3335,99
|
|
20230911,134000,4778919375,3340,3340,3340,3330,2492
|
|
20230911,133900,4770615765,3335,3340,3340,3335,2075
|
|
20230911,133800,4763695565,3335,3345,3345,3335,61
|
|
20230911,133700,4763491530,3335,3340,3345,3335,705
|
|
20230911,133600,4761135825,3340,3340,3340,3335,3309
|
|
20230911,133500,4750084320,3340,3335,3340,3335,307
|
|
20230911,133400,4749060470,3335,3330,3335,3330,2140
|
|
20230911,133300,4741927940,3330,3330,3330,3330,608
|
|
20230911,133200,4739903300,3330,3330,3330,3325,2134
|
|
20230911,133100,4732797245,3335,3335,3335,3335,1
|
|
20230911,133000,4732793910,3330,3320,3330,3320,3530
|
|
20230911,132900,4721044515,3320,3315,3320,3315,3110
|
|
20230911,132800,4710725970,3315,3310,3315,3310,2679
|
|
20230911,132700,4701855375,3310,3315,3315,3310,40
|
|
20230911,132600,4701722945,3310,3310,3310,3305,2081
|
|
20230911,132500,4694837610,3310,3320,3320,3310,1370
|
|
20230911,132400,4690301295,3320,3325,3325,3320,447
|
|
20230911,132300,4688817160,3320,3320,3320,3320,2363
|
|
20230911,132200,4680972000,3320,3310,3320,3305,3268
|
|
20230911,132100,4670164565,3305,3320,3325,3305,8104
|
|
20230911,132000,4643337280,3320,3325,3325,3320,2955
|
|
20230911,131900,4633518110,3325,3330,3330,3325,101
|
|
20230911,131800,4633182280,3325,3320,3325,3320,77
|
|
20230911,131700,4632926460,3320,3320,3320,3320,276
|
|
20230911,131600,4632010140,3325,3320,3325,3320,922
|
|
20230911,131500,4628944585,3320,3325,3325,3320,87
|
|
20230911,131400,4628655720,3325,3320,3325,3320,754
|
|
20230911,131300,4626149170,3320,3320,3320,3320,1743
|
|
20230911,131200,4620362410,3320,3325,3325,3320,40
|
|
20230911,131100,4620229445,3320,3315,3320,3315,837
|
|
20230911,131000,4617450755,3320,3315,3320,3315,2305
|
|
20230911,130900,4609806645,3320,3320,3320,3320,626
|
|
20230911,130800,4607728325,3320,3320,3320,3315,2966
|
|
20230911,130700,4597881865,3325,3325,3325,3325,11
|
|
20230911,130600,4597845290,3325,3320,3325,3320,266
|
|
20230911,130500,4596962035,3320,3320,3325,3320,810
|
|
20230911,130400,4594272825,3320,3315,3320,3315,319
|
|
20230911,130300,4593213825,3315,3315,3320,3310,6596
|
|
20230911,130200,4571372450,3315,3315,3325,3315,293
|
|
20230911,130100,4570401145,3315,3320,3330,3315,2966
|
|
20230911,130000,4560554320,3315,3325,3325,3310,1212
|
|
20230911,125900,4556539615,3325,3330,3335,3310,14005
|
|
20230911,125800,4510051055,3320,3315,3330,3315,2245
|
|
20230911,125700,4502597115,3315,3315,3320,3315,663
|
|
20230911,125600,4500399255,3315,3310,3315,3305,7235
|
|
20230911,125500,4476476860,3315,3325,3325,3315,16679
|
|
20230911,125400,4421087965,3325,3330,3335,3325,3702
|
|
20230911,125300,4408761805,3330,3340,3340,3330,8886
|
|
20230911,125200,4379109605,3340,3350,3350,3340,847
|
|
20230911,125100,4376276415,3350,3355,3355,3345,8278
|
|
20230911,125000,4348552815,3350,3350,3350,3350,1143
|
|
20230911,124900,4344723765,3360,3355,3360,3355,1685
|
|
20230911,124800,4339065660,3355,3355,3355,3355,3086
|
|
20230911,124700,4328712130,3350,3355,3355,3350,1812
|
|
20230911,124600,4322638995,3355,3350,3355,3350,278
|
|
20230911,124500,4321706315,3355,3355,3355,3350,1567
|
|
20230911,124400,4316451505,3355,3355,3355,3350,1639
|
|
20230911,124300,4310959410,3350,3360,3360,3350,3600
|
|
20230911,124200,4298895740,3355,3355,3360,3350,5044
|
|
20230911,124100,4281986510,3360,3355,3360,3355,450
|
|
20230911,124000,4280476750,3350,3360,3360,3350,321
|
|
20230911,123900,4279400600,3355,3355,3355,3355,1188
|
|
20230911,123800,4275414860,3355,3355,3355,3350,774
|
|
20230911,123700,4272818190,3355,3355,3360,3345,6135
|
|
20230911,123600,4252243885,3355,3365,3365,3355,2176
|
|
20230911,123500,4244937000,3365,3370,3370,3360,3552
|
|
20230911,123400,4232992990,3370,3360,3370,3360,254
|
|
20230911,123300,4232137150,3365,3370,3370,3365,5955
|
|
20230911,123200,4212098155,3370,3370,3370,3365,5529
|
|
20230911,123100,4193486810,3370,3370,3370,3365,1959
|
|
20230911,123000,4186890405,3370,3365,3370,3360,7706
|
|
20230911,122900,4160931900,3365,3365,3365,3355,12231
|
|
20230911,122800,4119808075,3360,3340,3360,3340,7336
|
|
20230911,122700,4095221295,3340,3340,3350,3340,2876
|
|
20230911,122600,4085609090,3330,3330,3340,3330,3461
|
|
20230911,122500,4074075715,3330,3340,3340,3330,4389
|
|
20230911,122400,4059452500,3345,3335,3345,3335,3204
|
|
20230911,122300,4048762140,3345,3335,3345,3330,8693
|
|
20230911,122200,4019800200,3340,3350,3350,3340,6516
|
|
20230911,122100,3998032045,3350,3355,3355,3345,239
|
|
20230911,122000,3997232360,3355,3345,3355,3345,269
|
|
20230911,121900,3996332545,3340,3340,3345,3335,1621
|
|
20230911,121800,3990918885,3345,3355,3355,3335,6130
|
|
20230911,121700,3970421160,3360,3360,3360,3350,4778
|
|
20230911,121600,3954384170,3370,3375,3375,3365,7359
|
|
20230911,121500,3929589905,3380,3385,3385,3375,13936
|
|
20230911,121400,3882439270,3390,3365,3390,3365,29379
|
|
20230911,121300,3783275025,3365,3345,3365,3340,16489
|
|
20230911,121200,3727925765,3345,3355,3355,3340,3980
|
|
20230911,121100,3714610850,3355,3355,3355,3350,546
|
|
20230911,121000,3712779070,3355,3350,3355,3350,1458
|
|
20230911,120900,3707894765,3350,3345,3350,3345,659
|
|
20230911,120800,3705690310,3345,3345,3345,3345,93
|
|
20230911,120700,3705379225,3350,3345,3350,3340,1008
|
|
20230911,120600,3702010655,3350,3350,3355,3350,410
|
|
20230911,120500,3700637145,3350,3350,3350,3350,1960
|
|
20230911,120400,3694071145,3350,3345,3350,3345,1013
|
|
20230911,120300,3690677660,3345,3345,3345,3345,13
|
|
20230911,120200,3690634175,3345,3350,3350,3345,2163
|
|
20230911,120100,3683388225,3350,3350,3350,3350,1247
|
|
20230911,120000,3679210775,3350,3340,3350,3340,902
|
|
20230911,115900,3676193585,3340,3345,3345,3340,1000
|
|
20230911,115800,3672848755,3345,3340,3345,3340,582
|
|
20230911,115700,3670904200,3345,3345,3345,3345,63
|
|
20230911,115600,3670693465,3345,3350,3350,3345,244
|
|
20230911,115500,3669876150,3350,3350,3350,3350,1000
|
|
20230911,115400,3666526150,3350,3350,3350,3345,822
|
|
20230911,115300,3663776495,3345,3345,3350,3345,304
|
|
20230911,115200,3662759600,3345,3350,3350,3345,450
|
|
20230911,115100,3661252850,3350,3350,3350,3350,277
|
|
20230911,115000,3660324900,3355,3350,3355,3350,224
|
|
20230911,114900,3659573750,3350,3350,3355,3350,1287
|
|
20230911,114800,3655261795,3355,3350,3355,3350,590
|
|
20230911,114700,3653285290,3350,3350,3350,3350,29
|
|
20230911,114600,3653188140,3340,3340,3340,3340,1082
|
|
20230911,114500,3649574260,3340,3340,3340,3335,2529
|
|
20230911,114400,3641127650,3345,3355,3355,3345,682
|
|
20230911,114300,3638844085,3355,3350,3355,3350,4500
|
|
20230911,114200,3623749515,3350,3340,3350,3340,1988
|
|
20230911,114100,3617109585,3340,3350,3355,3340,4109
|
|
20230911,114000,3603349445,3355,3355,3355,3355,31
|
|
20230911,113900,3603245440,3355,3350,3355,3350,2327
|
|
20230911,113800,3595449985,3350,3350,3350,3350,1
|
|
20230911,113700,3595446635,3345,3350,3355,3345,541
|
|
20230911,113600,3593635160,3350,3335,3350,3330,1548
|
|
20230911,113500,3588459280,3335,3335,3345,3330,3294
|
|
20230911,113400,3577483430,3335,3350,3350,3335,2002
|
|
20230911,113300,3570794650,3350,3350,3350,3350,549
|
|
20230911,113200,3568955500,3350,3365,3365,3350,838
|
|
20230911,113100,3566138850,3365,3360,3365,3355,8215
|
|
20230911,113000,3538500225,3365,3360,3365,3360,1218
|
|
20230911,112900,3534407740,3360,3355,3360,3355,1456
|
|
20230911,112800,3529519815,3355,3350,3360,3350,3252
|
|
20230911,112700,3518603405,3350,3355,3355,3350,1384
|
|
20230911,112600,3513963000,3350,3355,3355,3350,1729
|
|
20230911,112500,3508162225,3350,3355,3355,3350,693
|
|
20230911,112400,3505840210,3355,3350,3355,3350,4200
|
|
20230911,112300,3491754520,3350,3350,3355,3350,680
|
|
20230911,112200,3489476320,3350,3350,3355,3350,1782
|
|
20230911,112100,3483506615,3350,3350,3350,3345,7919
|
|
20230911,112000,3456988750,3345,3345,3345,3345,1290
|
|
20230911,111900,3452673700,3345,3340,3345,3340,1908
|
|
20230911,111800,3446300975,3330,3330,3330,3330,2
|
|
20230911,111700,3446294315,3340,3330,3340,3330,2198
|
|
20230911,111600,3438963820,3330,3330,3335,3330,295
|
|
20230911,111500,3437981445,3330,3325,3335,3325,1628
|
|
20230911,111400,3432566695,3330,3325,3340,3325,1931
|
|
20230911,111300,3426132010,3325,3335,3335,3325,1052
|
|
20230911,111200,3422628015,3335,3335,3340,3325,2965
|
|
20230911,111100,3412740730,3330,3330,3335,3330,3546
|
|
20230911,111000,3400932545,3335,3330,3335,3330,900
|
|
20230911,110900,3397935045,3330,3335,3335,3330,3016
|
|
20230911,110800,3387891135,3335,3340,3340,3335,51
|
|
20230911,110700,3387720800,3340,3335,3340,3330,902
|
|
20230911,110600,3384714575,3330,3335,3335,3330,25
|
|
20230911,110500,3384631230,3330,3335,3340,3330,1680
|
|
20230911,110400,3379029940,3335,3335,3335,3335,4551
|
|
20230911,110300,3363852355,3340,3330,3340,3330,6333
|
|
20230911,110200,3342728005,3335,3335,3340,3335,818
|
|
20230911,110100,3339999325,3335,3335,3335,3335,1524
|
|
20230911,110000,3334916785,3330,3335,3335,3330,1173
|
|
20230911,105900,3331009000,3335,3335,3335,3330,1558
|
|
20230911,105800,3325819280,3330,3340,3340,3330,4524
|
|
20230911,105700,3310728695,3345,3340,3345,3340,665
|
|
20230911,105600,3308504765,3345,3350,3350,3340,250
|
|
20230911,105500,3307668940,3350,3350,3350,3350,1037
|
|
20230911,105400,3304194990,3350,3355,3355,3350,352
|
|
20230911,105300,3303014205,3355,3360,3360,3355,721
|
|
20230911,105200,3300595190,3360,3360,3365,3355,3064
|
|
20230911,105100,3290298525,3365,3335,3365,3335,11694
|
|
20230911,105000,3251102780,3330,3350,3350,3330,10367
|
|
20230911,104900,3216523750,3345,3345,3350,3345,1200
|
|
20230911,104800,3212507780,3345,3350,3355,3345,3793
|
|
20230911,104700,3199804615,3350,3355,3360,3350,2156
|
|
20230911,104600,3192571225,3355,3345,3355,3345,4310
|
|
20230911,104500,3178144755,3345,3355,3355,3345,4333
|
|
20230911,104400,3163632750,3355,3355,3355,3350,63
|
|
20230911,104300,3163421505,3350,3360,3365,3350,3416
|
|
20230911,104200,3151946255,3365,3350,3365,3350,14619
|
|
20230911,104100,3102887960,3350,3345,3350,3340,7290
|
|
20230911,104000,3078488675,3345,3330,3345,3330,2133
|
|
20230911,103900,3071374450,3330,3325,3340,3325,59
|
|
20230911,103800,3071177605,3330,3335,3340,3320,4491
|
|
20230911,103700,3056259850,3335,3315,3335,3315,8216
|
|
20230911,103600,3029000015,3320,3325,3325,3320,2940
|
|
20230911,103500,3019239170,3320,3320,3320,3320,2841
|
|
20230911,103400,3009807050,3325,3335,3335,3320,12355
|
|
20230911,103300,2968686735,3335,3340,3350,3335,4296
|
|
20230911,103200,2954349025,3340,3350,3350,3340,3463
|
|
20230911,103100,2942773675,3350,3345,3350,3345,559
|
|
20230911,103000,2940903520,3345,3350,3350,3345,2380
|
|
20230911,102900,2932932240,3350,3340,3350,3340,913
|
|
20230911,102800,2929881800,3350,3340,3350,3340,838
|
|
20230911,102700,2927075900,3340,3345,3350,3340,1145
|
|
20230911,102600,2923247810,3345,3345,3345,3345,2005
|
|
20230911,102500,2916541085,3340,3345,3345,3340,2322
|
|
20230911,102400,2908780180,3350,3345,3355,3345,1540
|
|
20230911,102300,2903617665,3350,3350,3355,3350,1849
|
|
20230911,102200,2897423505,3350,3355,3355,3340,2903
|
|
20230911,102100,2887697705,3350,3350,3350,3350,558
|
|
20230911,102000,2885828405,3350,3340,3350,3340,1487
|
|
20230911,101900,2880856515,3340,3350,3355,3340,6729
|
|
20230911,101800,2858351525,3360,3345,3360,3345,3752
|
|
20230911,101700,2845762675,3350,3360,3360,3350,7535
|
|
20230911,101600,2820480385,3365,3350,3370,3350,20363
|
|
20230911,101500,2752100875,3350,3345,3350,3345,2569
|
|
20230911,101400,2743494730,3350,3345,3350,3345,3282
|
|
20230911,101300,2732500705,3350,3350,3355,3350,1018
|
|
20230911,101200,2729088890,3350,3340,3355,3340,9108
|
|
20230911,101100,2698610415,3345,3345,3345,3340,2752
|
|
20230911,101000,2689405725,3345,3350,3350,3345,3794
|
|
20230911,100900,2676700195,3350,3350,3350,3345,4284
|
|
20230911,100800,2662353105,3345,3355,3355,3345,1600
|
|
20230911,100700,2656993115,3350,3350,3355,3350,1770
|
|
20230911,100600,2651062860,3350,3350,3350,3345,2861
|
|
20230911,100500,2641479620,3350,3350,3350,3350,981
|
|
20230911,100400,2638193270,3355,3355,3355,3345,4114
|
|
20230911,100300,2624398935,3355,3340,3355,3340,4535
|
|
20230911,100200,2609211385,3340,3330,3345,3330,9627
|
|
20230911,100100,2577040620,3330,3330,3335,3325,6796
|
|
20230911,100000,2554409940,3320,3330,3330,3320,5267
|
|
20230911,095900,2536894045,3330,3335,3335,3330,152
|
|
20230911,095800,2536387135,3335,3330,3335,3330,3290
|
|
20230911,095700,2525415920,3330,3330,3335,3330,425
|
|
20230911,095600,2524000665,3335,3335,3335,3330,9119
|
|
20230911,095500,2493598775,3335,3315,3335,3315,16517
|
|
20230911,095400,2438709020,3315,3335,3335,3310,4181
|
|
20230911,095300,2424827870,3325,3330,3335,3300,31783
|
|
20230911,095200,2319598065,3335,3325,3335,3320,2122
|
|
20230911,095100,2312541455,3320,3345,3350,3320,14876
|
|
20230911,095000,2263016505,3345,3340,3355,3330,6738
|
|
20230911,094900,2240527760,3340,3340,3350,3335,6475
|
|
20230911,094800,2218924900,3355,3350,3360,3335,20811
|
|
20230911,094700,2149293885,3350,3345,3350,3340,11143
|
|
20230911,094600,2112000750,3345,3330,3350,3330,10684
|
|
20230911,094500,2076295750,3330,3335,3335,3330,4857
|
|
20230911,094400,2060098155,3325,3325,3335,3325,7142
|
|
20230911,094300,2036325085,3325,3325,3325,3320,3203
|
|
20230911,094200,2025681990,3325,3330,3330,3320,8005
|
|
20230911,094100,1999089280,3330,3330,3340,3320,11479
|
|
20230911,094000,1960854240,3330,3340,3345,3325,15824
|
|
20230911,093900,1908057370,3335,3320,3340,3310,16093
|
|
20230911,093800,1854518015,3320,3310,3320,3305,6177
|
|
20230911,093700,1834057675,3310,3310,3325,3305,14325
|
|
20230911,093600,1786573100,3310,3310,3315,3305,5083
|
|
20230911,093500,1769745395,3315,3265,3315,3265,27512
|
|
20230911,093400,1679100425,3265,3260,3265,3250,10761
|
|
20230911,093300,1644063190,3260,3260,3265,3260,1163
|
|
20230911,093200,1640271795,3260,3270,3270,3260,4588
|
|
20230911,093100,1625303655,3270,3280,3290,3270,8962
|
|
20230911,093000,1595966655,3290,3290,3290,3280,2410
|
|
20230911,092900,1588057325,3285,3280,3290,3280,8982
|
|
20230911,092800,1558534715,3285,3290,3295,3280,3890
|
|
20230911,092700,1545749325,3290,3280,3295,3280,4285
|
|
20230911,092600,1531682085,3280,3285,3285,3275,6049
|
|
20230911,092500,1511834865,3285,3290,3295,3275,10111
|
|
20230911,092400,1478646130,3290,3305,3310,3290,7327
|
|
20230911,092300,1454460315,3305,3305,3305,3285,14211
|
|
20230911,092200,1407634025,3305,3315,3315,3295,12061
|
|
20230911,092100,1367790665,3310,3330,3335,3310,20174
|
|
20230911,092000,1300803390,3325,3320,3335,3315,19698
|
|
20230911,091900,1235305835,3320,3315,3320,3300,9198
|
|
20230911,091800,1204851690,3315,3320,3320,3305,13045
|
|
20230911,091700,1161701390,3320,3340,3345,3310,18562
|
|
20230911,091600,1099980110,3335,3285,3340,3285,21193
|
|
20230911,091500,1029705585,3280,3290,3295,3265,36712
|
|
20230911,091400,909524690,3295,3295,3300,3290,5687
|
|
20230911,091300,890790690,3295,3300,3300,3295,14208
|
|
20230911,091200,843950360,3300,3315,3315,3290,19419
|
|
20230911,091100,779806135,3315,3325,3355,3310,59328
|
|
20230911,091000,582272710,3325,3275,3325,3275,61660
|
|
20230911,090900,378982115,3275,3255,3275,3255,10406
|
|
20230911,090800,345034435,3255,3235,3270,3235,26039
|
|
20230911,090700,260275145,3230,3210,3230,3210,6432
|
|
20230911,090600,239585205,3205,3210,3215,3200,11963
|
|
20230911,090500,201234765,3210,3215,3215,3210,3851
|
|
20230911,090400,188872905,3210,3210,3215,3210,888
|
|
20230911,090300,186022360,3210,3215,3220,3210,9915
|
|
20230911,090200,154169875,3220,3225,3235,3215,10270
|
|
20230911,090100,121057515,3225,3235,3245,3220,17864
|
|
20230911,090000,63404600,3250,3225,3270,3220,19457
|