596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,185200,4126760995,3165,3165,3165,3165,0
|
|
20230912,185100,4126760995,3165,3165,3165,3165,0
|
|
20230912,185000,4126760995,3165,3165,3165,3165,0
|
|
20230912,184900,4126760995,3165,3165,3165,3165,0
|
|
20230912,184800,4126760995,3165,3165,3165,3165,0
|
|
20230912,184700,4126760995,3165,3165,3165,3165,0
|
|
20230912,184600,4126760995,3165,3165,3165,3165,0
|
|
20230912,184500,4126760995,3165,3165,3165,3165,0
|
|
20230912,184400,4126760995,3165,3165,3165,3165,0
|
|
20230912,184300,4126760995,3165,3165,3165,3165,0
|
|
20230912,184200,4126760995,3165,3165,3165,3165,0
|
|
20230912,184100,4126760995,3165,3165,3165,3165,0
|
|
20230912,184000,4126760995,3165,3165,3165,3165,0
|
|
20230912,183900,4126760995,3165,3165,3165,3165,0
|
|
20230912,183800,4126760995,3165,3165,3165,3165,0
|
|
20230912,183700,4126760995,3165,3165,3165,3165,0
|
|
20230912,183600,4126760995,3165,3165,3165,3165,0
|
|
20230912,183500,4126760995,3165,3165,3165,3165,0
|
|
20230912,183400,4126760995,3165,3165,3165,3165,0
|
|
20230912,183300,4126760995,3165,3165,3165,3165,0
|
|
20230912,183200,4126760995,3165,3165,3165,3165,0
|
|
20230912,183100,4126760995,3165,3165,3165,3165,0
|
|
20230912,183000,4126760995,3165,3165,3165,3165,0
|
|
20230912,182900,4126760995,3165,3165,3165,3165,0
|
|
20230912,182800,4126760995,3165,3165,3165,3165,0
|
|
20230912,182700,4126760995,3165,3165,3165,3165,0
|
|
20230912,182600,4126760995,3165,3165,3165,3165,0
|
|
20230912,182500,4126760995,3165,3165,3165,3165,0
|
|
20230912,182400,4126760995,3165,3165,3165,3165,0
|
|
20230912,182300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,182200,4126760995,3165,3165,3165,3165,0
|
|
20230912,182100,4126760995,3165,3165,3165,3165,0
|
|
20230912,182000,4126760995,3165,3165,3165,3165,0
|
|
20230912,181900,4126760995,3165,3165,3165,3165,0
|
|
20230912,181800,4126760995,3165,3165,3165,3165,0
|
|
20230912,181700,4126760995,3165,3165,3165,3165,0
|
|
20230912,181600,4126760995,3165,3165,3165,3165,0
|
|
20230912,181500,4126760995,3165,3165,3165,3165,0
|
|
20230912,181400,4126760995,3165,3165,3165,3165,0
|
|
20230912,181300,4126760995,3165,3165,3165,3165,0
|
|
20230912,181200,4126760995,3165,3165,3165,3165,0
|
|
20230912,181100,4126760995,3165,3165,3165,3165,0
|
|
20230912,181000,4126760995,3165,3165,3165,3165,0
|
|
20230912,180900,4126760995,3165,3165,3165,3165,0
|
|
20230912,180800,4126760995,3165,3165,3165,3165,0
|
|
20230912,180700,4126760995,3165,3165,3165,3165,0
|
|
20230912,180600,4126760995,3165,3165,3165,3165,0
|
|
20230912,180500,4126760995,3165,3165,3165,3165,0
|
|
20230912,180400,4126760995,3165,3165,3165,3165,0
|
|
20230912,180300,4126760995,3165,3165,3165,3165,0
|
|
20230912,180200,4126760995,3165,3165,3165,3165,0
|
|
20230912,180100,4126760995,3165,3165,3165,3165,0
|
|
20230912,180000,4126760995,3165,3165,3165,3165,0
|
|
20230912,175900,4126760995,3165,3165,3165,3165,0
|
|
20230912,175800,4126760995,3165,3165,3165,3165,0
|
|
20230912,175700,4126760995,3165,3165,3165,3165,0
|
|
20230912,175600,4126760995,3165,3165,3165,3165,0
|
|
20230912,175500,4126760995,3165,3165,3165,3165,0
|
|
20230912,175400,4126760995,3165,3165,3165,3165,0
|
|
20230912,175300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,175200,4126760995,3165,3165,3165,3165,0
|
|
20230912,175100,4126760995,3165,3165,3165,3165,0
|
|
20230912,175000,4126760995,3165,3165,3165,3165,0
|
|
20230912,174900,4126760995,3165,3165,3165,3165,0
|
|
20230912,174800,4126760995,3165,3165,3165,3165,0
|
|
20230912,174700,4126760995,3165,3165,3165,3165,0
|
|
20230912,174600,4126760995,3165,3165,3165,3165,0
|
|
20230912,174500,4126760995,3165,3165,3165,3165,0
|
|
20230912,174400,4126760995,3165,3165,3165,3165,0
|
|
20230912,174300,4126760995,3165,3165,3165,3165,0
|
|
20230912,174200,4126760995,3165,3165,3165,3165,0
|
|
20230912,174100,4126760995,3165,3165,3165,3165,0
|
|
20230912,174000,4126760995,3165,3165,3165,3165,0
|
|
20230912,173900,4126760995,3165,3165,3165,3165,0
|
|
20230912,173800,4126760995,3165,3165,3165,3165,0
|
|
20230912,173700,4126760995,3165,3165,3165,3165,0
|
|
20230912,173600,4126760995,3165,3165,3165,3165,0
|
|
20230912,173500,4126760995,3165,3165,3165,3165,0
|
|
20230912,173400,4126760995,3165,3165,3165,3165,0
|
|
20230912,173300,4126760995,3165,3165,3165,3165,0
|
|
20230912,173200,4126760995,3165,3165,3165,3165,0
|
|
20230912,173100,4126760995,3165,3165,3165,3165,0
|
|
20230912,173000,4126760995,3165,3165,3165,3165,0
|
|
20230912,172900,4126760995,3165,3165,3165,3165,0
|
|
20230912,172800,4126760995,3165,3165,3165,3165,0
|
|
20230912,172700,4126760995,3165,3165,3165,3165,0
|
|
20230912,172600,4126760995,3165,3165,3165,3165,0
|
|
20230912,172500,4126760995,3165,3165,3165,3165,0
|
|
20230912,172400,4126760995,3165,3165,3165,3165,0
|
|
20230912,172300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,172200,4126760995,3165,3165,3165,3165,0
|
|
20230912,172100,4126760995,3165,3165,3165,3165,0
|
|
20230912,172000,4126760995,3165,3165,3165,3165,0
|
|
20230912,171900,4126760995,3165,3165,3165,3165,0
|
|
20230912,171800,4126760995,3165,3165,3165,3165,0
|
|
20230912,171700,4126760995,3165,3165,3165,3165,0
|
|
20230912,171600,4126760995,3165,3165,3165,3165,0
|
|
20230912,171500,4126760995,3165,3165,3165,3165,0
|
|
20230912,171400,4126760995,3165,3165,3165,3165,0
|
|
20230912,171300,4126760995,3165,3165,3165,3165,0
|
|
20230912,171200,4126760995,3165,3165,3165,3165,0
|
|
20230912,171100,4126760995,3165,3165,3165,3165,0
|
|
20230912,171000,4126760995,3165,3165,3165,3165,0
|
|
20230912,170900,4126760995,3165,3165,3165,3165,0
|
|
20230912,170800,4126760995,3165,3165,3165,3165,0
|
|
20230912,170700,4126760995,3165,3165,3165,3165,0
|
|
20230912,170600,4126760995,3165,3165,3165,3165,0
|
|
20230912,170500,4126760995,3165,3165,3165,3165,0
|
|
20230912,170400,4126760995,3165,3165,3165,3165,0
|
|
20230912,170300,4126760995,3165,3165,3165,3165,0
|
|
20230912,170200,4126760995,3165,3165,3165,3165,0
|
|
20230912,170100,4126760995,3165,3165,3165,3165,0
|
|
20230912,170000,4126760995,3165,3165,3165,3165,0
|
|
20230912,165900,4126760995,3165,3165,3165,3165,0
|
|
20230912,165800,4126760995,3165,3165,3165,3165,0
|
|
20230912,165700,4126760995,3165,3165,3165,3165,0
|
|
20230912,165600,4126760995,3165,3165,3165,3165,0
|
|
20230912,165500,4126760995,3165,3165,3165,3165,0
|
|
20230912,165400,4126760995,3165,3165,3165,3165,0
|
|
20230912,165300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,165200,4126760995,3165,3165,3165,3165,0
|
|
20230912,165100,4126760995,3165,3165,3165,3165,0
|
|
20230912,165000,4126760995,3165,3165,3165,3165,0
|
|
20230912,164900,4126760995,3165,3165,3165,3165,0
|
|
20230912,164800,4126760995,3165,3165,3165,3165,0
|
|
20230912,164700,4126760995,3165,3165,3165,3165,0
|
|
20230912,164600,4126760995,3165,3165,3165,3165,0
|
|
20230912,164500,4126760995,3165,3165,3165,3165,0
|
|
20230912,164400,4126760995,3165,3165,3165,3165,0
|
|
20230912,164300,4126760995,3165,3165,3165,3165,0
|
|
20230912,164200,4126760995,3165,3165,3165,3165,0
|
|
20230912,164100,4126760995,3165,3165,3165,3165,0
|
|
20230912,164000,4126760995,3165,3165,3165,3165,0
|
|
20230912,163900,4126760995,3165,3165,3165,3165,0
|
|
20230912,163800,4126760995,3165,3165,3165,3165,0
|
|
20230912,163700,4126760995,3165,3165,3165,3165,0
|
|
20230912,163600,4126760995,3165,3165,3165,3165,0
|
|
20230912,163500,4126760995,3165,3165,3165,3165,0
|
|
20230912,163400,4126760995,3165,3165,3165,3165,0
|
|
20230912,163300,4126760995,3165,3165,3165,3165,0
|
|
20230912,163200,4126760995,3165,3165,3165,3165,0
|
|
20230912,163100,4126760995,3165,3165,3165,3165,0
|
|
20230912,163000,4126760995,3165,3165,3165,3165,0
|
|
20230912,162900,4126760995,3165,3165,3165,3165,0
|
|
20230912,162800,4126760995,3165,3165,3165,3165,0
|
|
20230912,162700,4126760995,3165,3165,3165,3165,0
|
|
20230912,162600,4126760995,3165,3165,3165,3165,0
|
|
20230912,162500,4126760995,3165,3165,3165,3165,0
|
|
20230912,162400,4126760995,3165,3165,3165,3165,0
|
|
20230912,162300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,162200,4126760995,3165,3165,3165,3165,0
|
|
20230912,162100,4126760995,3165,3165,3165,3165,0
|
|
20230912,162000,4126760995,3165,3165,3165,3165,0
|
|
20230912,161900,4126760995,3165,3165,3165,3165,0
|
|
20230912,161800,4126760995,3165,3165,3165,3165,0
|
|
20230912,161700,4126760995,3165,3165,3165,3165,0
|
|
20230912,161600,4126760995,3165,3165,3165,3165,0
|
|
20230912,161500,4126760995,3165,3165,3165,3165,0
|
|
20230912,161400,4126760995,3165,3165,3165,3165,0
|
|
20230912,161300,4126760995,3165,3165,3165,3165,0
|
|
20230912,161200,4126760995,3165,3165,3165,3165,0
|
|
20230912,161100,4126760995,3165,3165,3165,3165,0
|
|
20230912,161000,4126760995,3165,3165,3165,3165,0
|
|
20230912,160900,4126760995,3165,3165,3165,3165,0
|
|
20230912,160800,4126760995,3165,3165,3165,3165,0
|
|
20230912,160700,4126760995,3165,3165,3165,3165,0
|
|
20230912,160600,4126760995,3165,3165,3165,3165,0
|
|
20230912,160500,4126760995,3165,3165,3165,3165,0
|
|
20230912,160400,4126760995,3165,3165,3165,3165,0
|
|
20230912,160300,4126760995,3165,3165,3165,3165,0
|
|
20230912,160200,4126760995,3165,3165,3165,3165,0
|
|
20230912,160100,4126760995,3165,3165,3165,3165,0
|
|
20230912,160000,4126760995,3165,3165,3165,3165,0
|
|
20230912,155900,4126760995,3165,3165,3165,3165,0
|
|
20230912,155800,4126760995,3165,3165,3165,3165,0
|
|
20230912,155700,4126760995,3165,3165,3165,3165,0
|
|
20230912,155600,4126760995,3165,3165,3165,3165,0
|
|
20230912,155500,4126760995,3165,3165,3165,3165,0
|
|
20230912,155400,4126760995,3165,3165,3165,3165,0
|
|
20230912,155300,4126760995,3165,3165,3165,3165,11188
|
|
20230912,155200,4126760995,3165,3165,3165,3165,0
|
|
20230912,155100,4126760995,3165,3165,3165,3165,0
|
|
20230912,155000,4126760995,3165,3165,3165,3165,0
|
|
20230912,154900,4126760995,3165,3165,3165,3165,0
|
|
20230912,154800,4126760995,3165,3165,3165,3165,0
|
|
20230912,154700,4126760995,3165,3165,3165,3165,0
|
|
20230912,154600,4126760995,3165,3165,3165,3165,0
|
|
20230912,154500,4126760995,3165,3165,3165,3165,0
|
|
20230912,154400,4126760995,3165,3165,3165,3165,0
|
|
20230912,154300,4126760995,3165,3165,3165,3165,0
|
|
20230912,154200,4126760995,3165,3165,3165,3165,0
|
|
20230912,154100,4126760995,3165,3165,3165,3165,0
|
|
20230912,154000,4126760995,3165,3165,3165,3165,0
|
|
20230912,153900,4126760995,3165,3165,3165,3165,0
|
|
20230912,153800,4126760995,3165,3165,3165,3165,0
|
|
20230912,153700,4126760995,3165,3165,3165,3165,0
|
|
20230912,153600,4126760995,3165,3165,3165,3165,0
|
|
20230912,153500,4126760995,3165,3165,3165,3165,0
|
|
20230912,153400,4126760995,3165,3165,3165,3165,0
|
|
20230912,153300,4126760995,3165,3165,3165,3165,0
|
|
20230912,153200,4126760995,3165,3165,3165,3165,0
|
|
20230912,153100,4126760995,3165,3165,3165,3165,0
|
|
20230912,153000,4126760995,3165,3165,3165,3165,11188
|
|
20230912,152900,4091350975,3165,3165,3165,3165,0
|
|
20230912,152800,4091350975,3165,3165,3165,3165,0
|
|
20230912,152700,4091350975,3165,3165,3165,3165,0
|
|
20230912,152600,4091350975,3165,3165,3165,3165,0
|
|
20230912,152500,4091350975,3165,3165,3165,3165,0
|
|
20230912,152400,4091350975,3165,3165,3165,3165,0
|
|
20230912,152300,4091350975,3165,3165,3165,3165,0
|
|
20230912,152200,4091350975,3165,3165,3165,3165,0
|
|
20230912,152100,4091350975,3165,3165,3165,3165,0
|
|
20230912,152000,4091350975,3165,3165,3165,3165,0
|
|
20230912,151900,4091350975,3165,3150,3165,3150,4934
|
|
20230912,151800,4075784545,3150,3160,3160,3150,4155
|
|
20230912,151700,4062683390,3160,3155,3160,3150,271
|
|
20230912,151600,4061827865,3145,3150,3155,3145,652
|
|
20230912,151500,4059777085,3150,3160,3160,3150,252
|
|
20230912,151400,4058981235,3150,3150,3150,3150,2463
|
|
20230912,151300,4051222785,3165,3150,3165,3150,1879
|
|
20230912,151200,4045300320,3150,3130,3150,3130,4448
|
|
20230912,151100,4031314150,3130,3145,3145,3130,913
|
|
20230912,151000,4028453040,3140,3145,3145,3140,1052
|
|
20230912,150900,4025149660,3145,3145,3145,3140,228
|
|
20230912,150800,4024432610,3145,3145,3145,3145,105
|
|
20230912,150700,4024102385,3140,3145,3145,3140,1942
|
|
20230912,150600,4018004005,3145,3145,3150,3120,12048
|
|
20230912,150500,3980304690,3150,3150,3150,3145,1081
|
|
20230912,150400,3976899600,3145,3150,3150,3145,8
|
|
20230912,150300,3976874410,3150,3160,3165,3145,493
|
|
20230912,150200,3975322405,3165,3165,3165,3165,0
|
|
20230912,150100,3975322405,3165,3160,3165,3145,1118
|
|
20230912,150000,3971789290,3145,3155,3160,3145,4705
|
|
20230912,145900,3956960210,3165,3155,3165,3155,3619
|
|
20230912,145800,3945525285,3155,3150,3155,3150,619
|
|
20230912,145700,3943572345,3150,3150,3150,3150,300
|
|
20230912,145600,3942627345,3155,3160,3160,3150,1023
|
|
20230912,145500,3939398965,3160,3170,3170,3160,994
|
|
20230912,145400,3936254720,3170,3160,3170,3155,3010
|
|
20230912,145300,3926739850,3160,3155,3160,3155,821
|
|
20230912,145200,3924149590,3155,3150,3155,3150,2521
|
|
20230912,145100,3916204605,3145,3140,3145,3140,153
|
|
20230912,145000,3915723425,3145,3145,3145,3140,55
|
|
20230912,144900,3915550485,3145,3150,3150,3145,379
|
|
20230912,144800,3914358455,3145,3145,3145,3145,105
|
|
20230912,144700,3914028230,3145,3150,3150,3145,62
|
|
20230912,144600,3913833180,3150,3145,3150,3145,45
|
|
20230912,144500,3913691630,3145,3150,3150,3145,839
|
|
20230912,144400,3911048830,3140,3155,3155,3140,6663
|
|
20230912,144300,3890095755,3155,3150,3155,3150,1098
|
|
20230912,144200,3886631815,3150,3155,3155,3150,278
|
|
20230912,144100,3885756090,3155,3150,3155,3140,3543
|
|
20230912,144000,3874616190,3135,3140,3140,3135,3730
|
|
20230912,143900,3862908250,3140,3150,3150,3140,1769
|
|
20230912,143800,3857345210,3140,3135,3150,3135,113
|
|
20230912,143700,3856990385,3140,3155,3155,3135,5993
|
|
20230912,143600,3838181190,3155,3155,3155,3155,0
|
|
20230912,143500,3838181190,3155,3155,3155,3155,1131
|
|
20230912,143400,3834612885,3155,3145,3155,3145,3668
|
|
20230912,143300,3823076505,3145,3155,3155,3145,1016
|
|
20230912,143200,3819881025,3160,3160,3160,3160,2
|
|
20230912,143100,3819874705,3145,3140,3150,3140,5114
|
|
20230912,143000,3803791295,3140,3150,3150,3140,3241
|
|
20230912,142900,3793610825,3150,3155,3160,3145,2701
|
|
20230912,142800,3785093155,3150,3145,3150,3145,1320
|
|
20230912,142700,3780936755,3155,3140,3155,3135,1527
|
|
20230912,142600,3776143385,3130,3155,3155,3130,11050
|
|
20230912,142500,3741485010,3150,3155,3155,3150,955
|
|
20230912,142400,3738476235,3155,3150,3155,3150,936
|
|
20230912,142300,3735527155,3150,3150,3150,3150,983
|
|
20230912,142200,3732430705,3150,3145,3150,3135,905
|
|
20230912,142100,3729588765,3145,3140,3145,3130,6154
|
|
20230912,142000,3710281845,3145,3145,3145,3135,1891
|
|
20230912,141900,3704345520,3150,3150,3155,3150,679
|
|
20230912,141800,3702203895,3155,3150,3155,3150,95
|
|
20230912,141700,3701904180,3150,3150,3150,3140,6964
|
|
20230912,141600,3680016895,3150,3150,3150,3150,509
|
|
20230912,141500,3678413545,3150,3150,3150,3150,0
|
|
20230912,141400,3678413545,3150,3150,3150,3150,200
|
|
20230912,141300,3677783545,3155,3155,3155,3150,853
|
|
20230912,141200,3675095040,3155,3155,3155,3150,550
|
|
20230912,141100,3673360040,3155,3155,3155,3150,851
|
|
20230912,141000,3670677490,3155,3165,3165,3155,125
|
|
20230912,140900,3670283065,3165,3160,3165,3160,104
|
|
20230912,140800,3669954165,3165,3160,3165,3160,372
|
|
20230912,140700,3668778635,3160,3160,3160,3160,53
|
|
20230912,140600,3668611155,3160,3145,3165,3145,4287
|
|
20230912,140500,3655070065,3140,3150,3150,3140,12749
|
|
20230912,140400,3615038185,3140,3150,3150,3135,1707
|
|
20230912,140300,3609677485,3150,3145,3150,3135,3959
|
|
20230912,140200,3597234515,3145,3145,3145,3145,165
|
|
20230912,140100,3596715590,3145,3140,3150,3140,1551
|
|
20230912,140000,3591837940,3140,3145,3145,3140,676
|
|
20230912,135900,3589713970,3145,3140,3145,3135,2143
|
|
20230912,135800,3582981245,3140,3145,3145,3140,7169
|
|
20230912,135700,3560469595,3145,3150,3155,3145,2788
|
|
20230912,135600,3551686410,3150,3150,3150,3150,2074
|
|
20230912,135500,3545153310,3145,3155,3155,3145,8354
|
|
20230912,135400,3518865275,3155,3155,3155,3155,439
|
|
20230912,135300,3517480230,3160,3155,3175,3155,3896
|
|
20230912,135200,3505169325,3155,3180,3180,3150,15530
|
|
20230912,135100,3456101685,3180,3180,3185,3180,998
|
|
20230912,135000,3452927845,3180,3170,3180,3170,5124
|
|
20230912,134900,3436643710,3165,3170,3170,3165,2852
|
|
20230912,134800,3427614825,3175,3170,3175,3170,5544
|
|
20230912,134700,3410040295,3180,3170,3180,3170,5843
|
|
20230912,134600,3391504575,3165,3200,3200,3165,56978
|
|
20230912,134500,3209924435,3205,3205,3205,3205,331
|
|
20230912,134400,3208863580,3205,3205,3205,3200,1599
|
|
20230912,134300,3203743565,3200,3200,3200,3200,2404
|
|
20230912,134200,3196050765,3205,3205,3205,3200,368
|
|
20230912,134100,3194871575,3200,3200,3200,3200,0
|
|
20230912,134000,3194871575,3200,3200,3200,3200,735
|
|
20230912,133900,3192519575,3200,3200,3200,3200,941
|
|
20230912,133800,3189508375,3200,3205,3205,3200,262
|
|
20230912,133700,3188669965,3205,3205,3205,3205,219
|
|
20230912,133600,3187968070,3210,3210,3210,3200,1333
|
|
20230912,133500,3183699410,3210,3200,3210,3200,676
|
|
20230912,133400,3181535035,3200,3205,3205,3200,530
|
|
20230912,133300,3179837930,3205,3200,3205,3200,2000
|
|
20230912,133200,3173437130,3195,3200,3200,3195,1856
|
|
20230912,133100,3167497935,3200,3195,3200,3195,810
|
|
20230912,133000,3164906185,3195,3195,3195,3195,1614
|
|
20230912,132900,3159749455,3195,3200,3200,3195,2772
|
|
20230912,132800,3150885560,3200,3200,3200,3200,6305
|
|
20230912,132700,3130709560,3200,3205,3205,3200,1445
|
|
20230912,132600,3126084050,3200,3200,3200,3200,14
|
|
20230912,132500,3126039250,3200,3210,3210,3200,121
|
|
20230912,132400,3125651840,3195,3200,3200,3195,6660
|
|
20230912,132300,3104351590,3205,3200,3205,3200,600
|
|
20230912,132200,3102429590,3200,3200,3200,3200,0
|
|
20230912,132100,3102429590,3200,3205,3205,3195,5049
|
|
20230912,132000,3086263470,3205,3205,3205,3205,300
|
|
20230912,131900,3085301970,3205,3205,3205,3205,82
|
|
20230912,131800,3085039160,3205,3210,3210,3205,499
|
|
20230912,131700,3083437455,3210,3215,3215,3210,1748
|
|
20230912,131600,3077819445,3210,3210,3210,3210,35
|
|
20230912,131500,3077707095,3225,3225,3225,3225,10
|
|
20230912,131400,3077674845,3200,3200,3200,3200,1222
|
|
20230912,131300,3073764445,3200,3200,3205,3200,6138
|
|
20230912,131200,3054092165,3200,3205,3205,3195,21037
|
|
20230912,131100,2986777735,3200,3200,3200,3200,0
|
|
20230912,131000,2986777735,3200,3220,3220,3200,3363
|
|
20230912,130900,2976011025,3210,3210,3210,3210,201
|
|
20230912,130800,2975365815,3210,3210,3210,3210,733
|
|
20230912,130700,2973012885,3210,3210,3210,3210,116
|
|
20230912,130600,2972640525,3210,3210,3210,3210,0
|
|
20230912,130500,2972640525,3210,3220,3220,3210,230
|
|
20230912,130400,2971902125,3220,3220,3220,3220,1227
|
|
20230912,130300,2967951185,3200,3200,3200,3200,0
|
|
20230912,130200,2967951185,3200,3215,3215,3200,3291
|
|
20230912,130100,2957394720,3220,3230,3230,3220,2199
|
|
20230912,130000,2950305625,3230,3230,3230,3230,603
|
|
20230912,125900,2948357935,3230,3230,3230,3230,3
|
|
20230912,125800,2948348245,3225,3220,3225,3220,438
|
|
20230912,125700,2946936695,3225,3225,3225,3225,40
|
|
20230912,125600,2946807695,3230,3225,3230,3225,53
|
|
20230912,125500,2946636520,3220,3220,3220,3220,816
|
|
20230912,125400,2944009000,3205,3205,3205,3205,12
|
|
20230912,125300,2943970540,3205,3215,3215,3205,738
|
|
20230912,125200,2941601110,3220,3210,3220,3210,1612
|
|
20230912,125100,2936418640,3210,3210,3210,3200,1852
|
|
20230912,125000,2930485850,3210,3220,3220,3210,4970
|
|
20230912,124900,2914530365,3225,3235,3235,3225,866
|
|
20230912,124800,2911729215,3220,3215,3220,3215,3853
|
|
20230912,124700,2899331895,3210,3205,3210,3205,3443
|
|
20230912,124600,2888280860,3205,3210,3210,3195,11357
|
|
20230912,124500,2851929265,3210,3210,3210,3210,63
|
|
20230912,124400,2851727035,3210,3210,3210,3210,0
|
|
20230912,124300,2851727035,3210,3210,3210,3210,0
|
|
20230912,124200,2851727035,3210,3215,3215,3210,40
|
|
20230912,124100,2851598630,3220,3200,3220,3200,1432
|
|
20230912,124000,2847016190,3200,3215,3215,3200,5400
|
|
20230912,123900,2829729945,3210,3210,3210,3210,0
|
|
20230912,123800,2829729945,3210,3210,3210,3210,1
|
|
20230912,123700,2829726735,3210,3210,3210,3210,200
|
|
20230912,123600,2829084735,3210,3220,3220,3210,2
|
|
20230912,123500,2829078305,3215,3210,3215,3210,650
|
|
20230912,123400,2826991800,3200,3220,3220,3200,17541
|
|
20230912,123300,2770797730,3210,3215,3215,3210,2758
|
|
20230912,123200,2761944005,3215,3210,3220,3210,6134
|
|
20230912,123100,2742232940,3210,3210,3210,3210,1000
|
|
20230912,123000,2739022940,3210,3210,3210,3210,183
|
|
20230912,122900,2738435510,3210,3210,3210,3210,670
|
|
20230912,122800,2736284810,3210,3210,3210,3210,37
|
|
20230912,122700,2736166040,3205,3220,3220,3200,9487
|
|
20230912,122600,2705720895,3220,3220,3220,3220,1
|
|
20230912,122500,2705717675,3225,3225,3225,3220,2542
|
|
20230912,122400,2697529585,3230,3230,3230,3230,5
|
|
20230912,122300,2697513435,3225,3225,3225,3225,103
|
|
20230912,122200,2697181260,3225,3225,3225,3225,245
|
|
20230912,122100,2696391135,3230,3230,3230,3230,404
|
|
20230912,122000,2695086215,3230,3230,3230,3230,153
|
|
20230912,121900,2694592025,3245,3220,3245,3220,1998
|
|
20230912,121800,2688139015,3225,3225,3225,3225,630
|
|
20230912,121700,2686107265,3225,3225,3225,3225,966
|
|
20230912,121600,2682991915,3220,3225,3225,3220,31
|
|
20230912,121500,2682891945,3220,3220,3220,3220,1
|
|
20230912,121400,2682888725,3220,3220,3220,3220,419
|
|
20230912,121300,2681539545,3220,3225,3225,3220,167
|
|
20230912,121200,2681001775,3220,3220,3220,3220,246
|
|
20230912,121100,2680209655,3220,3215,3220,3215,1909
|
|
20230912,121000,2674067675,3220,3220,3220,3220,992
|
|
20230912,120900,2670873435,3230,3225,3230,3220,4110
|
|
20230912,120800,2657631725,3225,3225,3225,3225,0
|
|
20230912,120700,2657631725,3225,3225,3225,3225,460
|
|
20230912,120600,2656148225,3230,3240,3240,3230,2458
|
|
20230912,120500,2648201280,3240,3240,3240,3240,153
|
|
20230912,120400,2647705560,3240,3240,3240,3240,192
|
|
20230912,120300,2647083480,3235,3240,3240,3235,31
|
|
20230912,120200,2646983190,3235,3230,3235,3230,1089
|
|
20230912,120100,2643461780,3235,3235,3235,3235,165
|
|
20230912,120000,2642928005,3235,3235,3240,3235,3234
|
|
20230912,115900,2632456740,3225,3225,3230,3225,1563
|
|
20230912,115800,2627409260,3235,3220,3235,3220,2796
|
|
20230912,115700,2618379925,3220,3220,3220,3220,35
|
|
20230912,115600,2618267225,3220,3225,3225,3220,1101
|
|
20230912,115500,2614719505,3225,3220,3225,3205,7554
|
|
20230912,115400,2590405190,3210,3230,3230,3205,11462
|
|
20230912,115300,2553612335,3215,3230,3240,3215,1946
|
|
20230912,115200,2547355090,3230,3225,3230,3210,11790
|
|
20230912,115100,2509413485,3225,3245,3250,3225,6689
|
|
20230912,115000,2487794545,3240,3235,3240,3235,1266
|
|
20230912,114900,2483693235,3235,3255,3255,3225,13831
|
|
20230912,114800,2438924405,3255,3255,3255,3255,6
|
|
20230912,114700,2438904875,3260,3245,3260,3245,1007
|
|
20230912,114600,2435634525,3245,3245,3245,3245,50
|
|
20230912,114500,2435472275,3245,3250,3250,3240,401
|
|
20230912,114400,2434170755,3245,3250,3255,3245,1102
|
|
20230912,114300,2430593830,3250,3250,3255,3250,1526
|
|
20230912,114200,2425628825,3250,3255,3255,3250,516
|
|
20230912,114100,2423951590,3255,3250,3260,3240,19647
|
|
20230912,114000,2360232040,3260,3250,3260,3250,1453
|
|
20230912,113900,2355503015,3250,3255,3260,3250,3861
|
|
20230912,113800,2342951780,3255,3255,3255,3255,199
|
|
20230912,113700,2342304035,3255,3255,3255,3255,659
|
|
20230912,113600,2340158990,3255,3265,3270,3255,9841
|
|
20230912,113500,2308091105,3260,3265,3265,3260,853
|
|
20230912,113400,2305306075,3260,3265,3265,3260,1375
|
|
20230912,113300,2300823225,3260,3260,3260,3260,0
|
|
20230912,113200,2300823225,3260,3260,3260,3260,0
|
|
20230912,113100,2300823225,3260,3260,3260,3260,428
|
|
20230912,113000,2299427945,3260,3270,3270,3260,1825
|
|
20230912,112900,2293477065,3270,3260,3275,3260,2909
|
|
20230912,112800,2283980865,3260,3265,3265,3260,224
|
|
20230912,112700,2283249515,3270,3275,3275,3270,245
|
|
20230912,112600,2282447145,3275,3280,3290,3260,17630
|
|
20230912,112500,2224913125,3270,3280,3280,3265,32265
|
|
20230912,112400,2119428750,3280,3285,3285,3280,312
|
|
20230912,112300,2118403840,3285,3285,3285,3285,25
|
|
20230912,112200,2118321715,3285,3285,3285,3285,1122
|
|
20230912,112100,2114635945,3290,3290,3290,3290,6
|
|
20230912,112000,2114616205,3290,3290,3290,3290,15
|
|
20230912,111900,2114566855,3285,3280,3285,3280,1786
|
|
20230912,111800,2108702090,3280,3285,3295,3280,7002
|
|
20230912,111700,2085734015,3280,3280,3285,3280,3011
|
|
20230912,111600,2075857790,3285,3300,3300,3280,16864
|
|
20230912,111500,2020467460,3295,3295,3300,3290,5816
|
|
20230912,111400,2001316575,3295,3295,3295,3295,1
|
|
20230912,111300,2001313280,3295,3300,3300,3295,7560
|
|
20230912,111200,1976392625,3300,3300,3305,3300,3521
|
|
20230912,111100,1964770825,3300,3305,3305,3300,1220
|
|
20230912,111000,1960742825,3305,3310,3310,3305,1876
|
|
20230912,110900,1954539065,3310,3305,3310,3305,511
|
|
20230912,110800,1952850120,3300,3300,3300,3300,33
|
|
20230912,110700,1952741220,3300,3310,3310,3300,548
|
|
20230912,110600,1950929075,3310,3305,3310,3305,24
|
|
20230912,110500,1950849735,3305,3300,3305,3300,1321
|
|
20230912,110400,1946483835,3305,3305,3305,3305,36
|
|
20230912,110300,1946364855,3305,3305,3305,3305,1
|
|
20230912,110200,1946361550,3300,3300,3300,3300,0
|
|
20230912,110100,1946361550,3300,3305,3310,3295,3963
|
|
20230912,110000,1933296340,3300,3295,3305,3295,914
|
|
20230912,105900,1930279125,3295,3300,3300,3295,1075
|
|
20230912,105800,1926732285,3300,3300,3300,3300,565
|
|
20230912,105700,1924867785,3305,3305,3305,3305,435
|
|
20230912,105600,1923430110,3305,3295,3305,3295,2303
|
|
20230912,105500,1915831650,3295,3305,3305,3295,714
|
|
20230912,105400,1913478020,3305,3305,3305,3305,3
|
|
20230912,105300,1913468105,3295,3295,3295,3290,1417
|
|
20230912,105200,1908801815,3295,3290,3295,3290,1183
|
|
20230912,105100,1904905370,3295,3285,3295,3285,2680
|
|
20230912,105000,1896091070,3285,3290,3290,3285,3982
|
|
20230912,104900,1882990295,3290,3290,3300,3290,474
|
|
20230912,104800,1881430825,3290,3295,3295,3290,6485
|
|
20230912,104700,1860080445,3295,3300,3310,3295,2009
|
|
20230912,104600,1853458900,3310,3300,3310,3295,2312
|
|
20230912,104500,1845822725,3295,3300,3300,3295,983
|
|
20230912,104400,1842578830,3300,3305,3310,3300,5288
|
|
20230912,104300,1825107890,3310,3310,3310,3310,165
|
|
20230912,104200,1824561740,3310,3310,3310,3310,500
|
|
20230912,104100,1822906740,3305,3305,3310,3305,605
|
|
20230912,104000,1820907210,3305,3305,3310,3305,14
|
|
20230912,103900,1820860930,3305,3305,3305,3305,101
|
|
20230912,103800,1820527125,3305,3305,3305,3305,216
|
|
20230912,103700,1819813245,3305,3305,3305,3300,1307
|
|
20230912,103600,1815500080,3295,3295,3295,3295,1181
|
|
20230912,103500,1811608685,3305,3295,3305,3295,201
|
|
20230912,103400,1810946380,3295,3300,3310,3295,6183
|
|
20230912,103300,1790541220,3300,3300,3300,3300,850
|
|
20230912,103200,1787736220,3300,3305,3305,3300,41
|
|
20230912,103100,1787600720,3305,3305,3310,3305,1872
|
|
20230912,103000,1781413750,3300,3305,3305,3300,2648
|
|
20230912,102900,1772662115,3305,3310,3310,3305,1001
|
|
20230912,102800,1769348810,3310,3310,3315,3310,1941
|
|
20230912,102700,1762923900,3315,3310,3315,3310,626
|
|
20230912,102600,1760851775,3310,3310,3310,3310,559
|
|
20230912,102500,1759001485,3320,3310,3320,3310,152
|
|
20230912,102400,1758497385,3315,3320,3320,3310,3978
|
|
20230912,102300,1745328000,3310,3315,3320,3310,33
|
|
20230912,102200,1745218615,3310,3325,3325,3310,424
|
|
20230912,102100,1743813430,3315,3315,3315,3310,740
|
|
20230912,102000,1741362950,3310,3310,3315,3310,179
|
|
20230912,101900,1740769575,3325,3310,3325,3310,2751
|
|
20230912,101800,1731663315,3315,3310,3325,3310,3112
|
|
20230912,101700,1721351725,3310,3325,3325,3310,1019
|
|
20230912,101600,1717978215,3310,3335,3345,3310,2613
|
|
20230912,101500,1709261745,3315,3330,3345,3315,2359
|
|
20230912,101400,1701394180,3335,3310,3340,3310,1663
|
|
20230912,101300,1695845085,3315,3310,3320,3310,2820
|
|
20230912,101200,1686510220,3310,3310,3315,3310,2216
|
|
20230912,101100,1679175160,3310,3310,3310,3310,95
|
|
20230912,101000,1678860710,3315,3310,3315,3305,1428
|
|
20230912,100900,1674134025,3310,3315,3315,3300,1933
|
|
20230912,100800,1667744410,3320,3305,3320,3305,2296
|
|
20230912,100700,1660146920,3305,3310,3320,3305,4503
|
|
20230912,100600,1645248815,3310,3320,3320,3310,6772
|
|
20230912,100500,1622805350,3315,3325,3325,3315,3056
|
|
20230912,100400,1612662050,3325,3345,3345,3325,819
|
|
20230912,100300,1609937210,3325,3335,3345,3315,21291
|
|
20230912,100200,1539082355,3330,3340,3340,3330,3004
|
|
20230912,100100,1529056540,3340,3345,3345,3340,2175
|
|
20230912,100000,1521791230,3345,3340,3355,3340,3117
|
|
20230912,095900,1511376570,3340,3350,3350,3340,1108
|
|
20230912,095800,1507672375,3345,3340,3350,3340,2167
|
|
20230912,095700,1500414935,3340,3335,3340,3330,2811
|
|
20230912,095600,1491032760,3335,3335,3340,3335,2560
|
|
20230912,095500,1482492660,3335,3340,3340,3335,734
|
|
20230912,095400,1480041105,3340,3350,3350,3335,12518
|
|
20230912,095300,1438199635,3350,3355,3355,3350,3117
|
|
20230912,095200,1427751550,3350,3370,3370,3350,6703
|
|
20230912,095100,1405248700,3370,3375,3375,3370,1855
|
|
20230912,095000,1398989370,3380,3375,3380,3375,1622
|
|
20230912,094900,1393513370,3375,3355,3375,3355,3043
|
|
20230912,094800,1383286070,3355,3375,3375,3345,6052
|
|
20230912,094700,1362977885,3370,3380,3385,3370,5436
|
|
20230912,094600,1344618930,3385,3380,3395,3375,14304
|
|
20230912,094500,1296285250,3380,3375,3380,3370,2483
|
|
20230912,094400,1287902205,3380,3385,3385,3375,11591
|
|
20230912,094300,1248773735,3380,3385,3385,3380,2843
|
|
20230912,094200,1239153160,3385,3385,3390,3380,13389
|
|
20230912,094100,1193817305,3385,3405,3410,3380,18991
|
|
20230912,094000,1129338700,3405,3415,3425,3405,32123
|
|
20230912,093900,1019599130,3415,3380,3425,3380,38648
|
|
20230912,093800,888051475,3385,3375,3405,3375,27495
|
|
20230912,093700,794738155,3380,3350,3380,3345,21321
|
|
20230912,093600,723053275,3350,3350,3350,3350,387
|
|
20230912,093500,721756825,3345,3355,3360,3345,4402
|
|
20230912,093400,707008460,3355,3345,3360,3340,6262
|
|
20230912,093300,686028030,3345,3340,3345,3340,6311
|
|
20230912,093200,664948300,3335,3340,3350,3335,7934
|
|
20230912,093100,638443310,3340,3340,3350,3340,6472
|
|
20230912,093000,616824435,3335,3325,3335,3320,1058
|
|
20230912,092900,613302890,3325,3325,3325,3320,84
|
|
20230912,092800,613023935,3325,3330,3330,3325,3821
|
|
20230912,092700,600308980,3340,3350,3350,3330,3887
|
|
20230912,092600,587346260,3335,3345,3350,3335,6291
|
|
20230912,092500,566293410,3340,3340,3340,3330,10259
|
|
20230912,092400,532046030,3345,3340,3350,3335,8487
|
|
20230912,092300,503659555,3330,3320,3340,3320,5310
|
|
20230912,092200,485959530,3315,3305,3315,3300,3333
|
|
20230912,092100,474940160,3305,3310,3310,3305,4003
|
|
20230912,092000,461695230,3310,3295,3310,3275,12143
|
|
20230912,091900,421722660,3295,3300,3300,3295,2349
|
|
20230912,091800,413975785,3305,3300,3305,3300,451
|
|
20230912,091700,412486735,3300,3305,3305,3300,2666
|
|
20230912,091600,403684560,3310,3305,3310,3305,1074
|
|
20230912,091500,400133835,3300,3310,3310,3300,6766
|
|
20230912,091400,377782450,3310,3315,3325,3310,11092
|
|
20230912,091300,341008095,3325,3315,3325,3310,2431
|
|
20230912,091200,332950120,3325,3340,3340,3320,8838
|
|
20230912,091100,303586395,3325,3335,3340,3325,2742
|
|
20230912,091000,294465735,3345,3330,3345,3330,2309
|
|
20230912,090900,286774655,3320,3325,3345,3320,15222
|
|
20230912,090800,236016305,3315,3305,3325,3305,1052
|
|
20230912,090700,232531125,3295,3300,3305,3295,1694
|
|
20230912,090600,226945875,3300,3285,3300,3285,1066
|
|
20230912,090500,223433415,3285,3285,3290,3285,5450
|
|
20230912,090400,205524535,3285,3280,3285,3265,8072
|
|
20230912,090300,179103945,3275,3265,3275,3265,6575
|
|
20230912,090200,157608485,3260,3315,3315,3255,23132
|
|
20230912,090100,81537960,3315,3340,3345,3310,9304
|
|
20230912,090000,50626535,3345,3310,3350,3310,15264
|