657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,195300,30193652260,4190,4190,4190,4190,0
|
|
20230912,195200,30193652260,4190,4190,4190,4190,0
|
|
20230912,195100,30193652260,4190,4190,4190,4190,0
|
|
20230912,195000,30193652260,4190,4190,4190,4190,0
|
|
20230912,194900,30193652260,4190,4190,4190,4190,0
|
|
20230912,194800,30193652260,4190,4190,4190,4190,0
|
|
20230912,194700,30193652260,4190,4190,4190,4190,0
|
|
20230912,194600,30193652260,4190,4190,4190,4190,0
|
|
20230912,194500,30193652260,4190,4190,4190,4190,0
|
|
20230912,194400,30193652260,4190,4190,4190,4190,0
|
|
20230912,194300,30193652260,4190,4190,4190,4190,0
|
|
20230912,194200,30193652260,4190,4190,4190,4190,0
|
|
20230912,194100,30193652260,4190,4190,4190,4190,0
|
|
20230912,194000,30193652260,4190,4190,4190,4190,0
|
|
20230912,193900,30193652260,4190,4190,4190,4190,0
|
|
20230912,193800,30193652260,4190,4190,4190,4190,0
|
|
20230912,193700,30193652260,4190,4190,4190,4190,0
|
|
20230912,193600,30193652260,4190,4190,4190,4190,0
|
|
20230912,193500,30193652260,4190,4190,4190,4190,0
|
|
20230912,193400,30193652260,4190,4190,4190,4190,0
|
|
20230912,193300,30193652260,4190,4190,4190,4190,0
|
|
20230912,193200,30193652260,4190,4190,4190,4190,0
|
|
20230912,193100,30193652260,4190,4190,4190,4190,0
|
|
20230912,193000,30193652260,4190,4190,4190,4190,0
|
|
20230912,192900,30193652260,4190,4190,4190,4190,0
|
|
20230912,192800,30193652260,4190,4190,4190,4190,0
|
|
20230912,192700,30193652260,4190,4190,4190,4190,0
|
|
20230912,192600,30193652260,4190,4190,4190,4190,0
|
|
20230912,192500,30193652260,4190,4190,4190,4190,0
|
|
20230912,192400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,192300,30193652260,4190,4190,4190,4190,0
|
|
20230912,192200,30193652260,4190,4190,4190,4190,0
|
|
20230912,192100,30193652260,4190,4190,4190,4190,0
|
|
20230912,192000,30193652260,4190,4190,4190,4190,0
|
|
20230912,191900,30193652260,4190,4190,4190,4190,0
|
|
20230912,191800,30193652260,4190,4190,4190,4190,0
|
|
20230912,191700,30193652260,4190,4190,4190,4190,0
|
|
20230912,191600,30193652260,4190,4190,4190,4190,0
|
|
20230912,191500,30193652260,4190,4190,4190,4190,0
|
|
20230912,191400,30193652260,4190,4190,4190,4190,0
|
|
20230912,191300,30193652260,4190,4190,4190,4190,0
|
|
20230912,191200,30193652260,4190,4190,4190,4190,0
|
|
20230912,191100,30193652260,4190,4190,4190,4190,0
|
|
20230912,191000,30193652260,4190,4190,4190,4190,0
|
|
20230912,190900,30193652260,4190,4190,4190,4190,0
|
|
20230912,190800,30193652260,4190,4190,4190,4190,0
|
|
20230912,190700,30193652260,4190,4190,4190,4190,0
|
|
20230912,190600,30193652260,4190,4190,4190,4190,0
|
|
20230912,190500,30193652260,4190,4190,4190,4190,0
|
|
20230912,190400,30193652260,4190,4190,4190,4190,0
|
|
20230912,190300,30193652260,4190,4190,4190,4190,0
|
|
20230912,190200,30193652260,4190,4190,4190,4190,0
|
|
20230912,190100,30193652260,4190,4190,4190,4190,0
|
|
20230912,190000,30193652260,4190,4190,4190,4190,0
|
|
20230912,185900,30193652260,4190,4190,4190,4190,0
|
|
20230912,185800,30193652260,4190,4190,4190,4190,0
|
|
20230912,185700,30193652260,4190,4190,4190,4190,0
|
|
20230912,185600,30193652260,4190,4190,4190,4190,0
|
|
20230912,185500,30193652260,4190,4190,4190,4190,0
|
|
20230912,185400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,185300,30193652260,4190,4190,4190,4190,0
|
|
20230912,185200,30193652260,4190,4190,4190,4190,0
|
|
20230912,185100,30193652260,4190,4190,4190,4190,0
|
|
20230912,185000,30193652260,4190,4190,4190,4190,0
|
|
20230912,184900,30193652260,4190,4190,4190,4190,0
|
|
20230912,184800,30193652260,4190,4190,4190,4190,0
|
|
20230912,184700,30193652260,4190,4190,4190,4190,0
|
|
20230912,184600,30193652260,4190,4190,4190,4190,0
|
|
20230912,184500,30193652260,4190,4190,4190,4190,0
|
|
20230912,184400,30193652260,4190,4190,4190,4190,0
|
|
20230912,184300,30193652260,4190,4190,4190,4190,0
|
|
20230912,184200,30193652260,4190,4190,4190,4190,0
|
|
20230912,184100,30193652260,4190,4190,4190,4190,0
|
|
20230912,184000,30193652260,4190,4190,4190,4190,0
|
|
20230912,183900,30193652260,4190,4190,4190,4190,0
|
|
20230912,183800,30193652260,4190,4190,4190,4190,0
|
|
20230912,183700,30193652260,4190,4190,4190,4190,0
|
|
20230912,183600,30193652260,4190,4190,4190,4190,0
|
|
20230912,183500,30193652260,4190,4190,4190,4190,0
|
|
20230912,183400,30193652260,4190,4190,4190,4190,0
|
|
20230912,183300,30193652260,4190,4190,4190,4190,0
|
|
20230912,183200,30193652260,4190,4190,4190,4190,0
|
|
20230912,183100,30193652260,4190,4190,4190,4190,0
|
|
20230912,183000,30193652260,4190,4190,4190,4190,0
|
|
20230912,182900,30193652260,4190,4190,4190,4190,0
|
|
20230912,182800,30193652260,4190,4190,4190,4190,0
|
|
20230912,182700,30193652260,4190,4190,4190,4190,0
|
|
20230912,182600,30193652260,4190,4190,4190,4190,0
|
|
20230912,182500,30193652260,4190,4190,4190,4190,0
|
|
20230912,182400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,182300,30193652260,4190,4190,4190,4190,0
|
|
20230912,182200,30193652260,4190,4190,4190,4190,0
|
|
20230912,182100,30193652260,4190,4190,4190,4190,0
|
|
20230912,182000,30193652260,4190,4190,4190,4190,0
|
|
20230912,181900,30193652260,4190,4190,4190,4190,0
|
|
20230912,181800,30193652260,4190,4190,4190,4190,0
|
|
20230912,181700,30193652260,4190,4190,4190,4190,0
|
|
20230912,181600,30193652260,4190,4190,4190,4190,0
|
|
20230912,181500,30193652260,4190,4190,4190,4190,0
|
|
20230912,181400,30193652260,4190,4190,4190,4190,0
|
|
20230912,181300,30193652260,4190,4190,4190,4190,0
|
|
20230912,181200,30193652260,4190,4190,4190,4190,0
|
|
20230912,181100,30193652260,4190,4190,4190,4190,0
|
|
20230912,181000,30193652260,4190,4190,4190,4190,0
|
|
20230912,180900,30193652260,4190,4190,4190,4190,0
|
|
20230912,180800,30193652260,4190,4190,4190,4190,0
|
|
20230912,180700,30193652260,4190,4190,4190,4190,0
|
|
20230912,180600,30193652260,4190,4190,4190,4190,0
|
|
20230912,180500,30193652260,4190,4190,4190,4190,0
|
|
20230912,180400,30193652260,4190,4190,4190,4190,0
|
|
20230912,180300,30193652260,4190,4190,4190,4190,0
|
|
20230912,180200,30193652260,4190,4190,4190,4190,0
|
|
20230912,180100,30193652260,4190,4190,4190,4190,0
|
|
20230912,180000,30193652260,4190,4190,4190,4190,0
|
|
20230912,175900,30193652260,4190,4190,4190,4190,0
|
|
20230912,175800,30193652260,4190,4190,4190,4190,0
|
|
20230912,175700,30193652260,4190,4190,4190,4190,0
|
|
20230912,175600,30193652260,4190,4190,4190,4190,0
|
|
20230912,175500,30193652260,4190,4190,4190,4190,0
|
|
20230912,175400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,175300,30193652260,4190,4190,4190,4190,0
|
|
20230912,175200,30193652260,4190,4190,4190,4190,0
|
|
20230912,175100,30193652260,4190,4190,4190,4190,0
|
|
20230912,175000,30193652260,4190,4190,4190,4190,0
|
|
20230912,174900,30193652260,4190,4190,4190,4190,0
|
|
20230912,174800,30193652260,4190,4190,4190,4190,0
|
|
20230912,174700,30193652260,4190,4190,4190,4190,0
|
|
20230912,174600,30193652260,4190,4190,4190,4190,0
|
|
20230912,174500,30193652260,4190,4190,4190,4190,0
|
|
20230912,174400,30193652260,4190,4190,4190,4190,0
|
|
20230912,174300,30193652260,4190,4190,4190,4190,0
|
|
20230912,174200,30193652260,4190,4190,4190,4190,0
|
|
20230912,174100,30193652260,4190,4190,4190,4190,0
|
|
20230912,174000,30193652260,4190,4190,4190,4190,0
|
|
20230912,173900,30193652260,4190,4190,4190,4190,0
|
|
20230912,173800,30193652260,4190,4190,4190,4190,0
|
|
20230912,173700,30193652260,4190,4190,4190,4190,0
|
|
20230912,173600,30193652260,4190,4190,4190,4190,0
|
|
20230912,173500,30193652260,4190,4190,4190,4190,0
|
|
20230912,173400,30193652260,4190,4190,4190,4190,0
|
|
20230912,173300,30193652260,4190,4190,4190,4190,0
|
|
20230912,173200,30193652260,4190,4190,4190,4190,0
|
|
20230912,173100,30193652260,4190,4190,4190,4190,0
|
|
20230912,173000,30193652260,4190,4190,4190,4190,0
|
|
20230912,172900,30193652260,4190,4190,4190,4190,0
|
|
20230912,172800,30193652260,4190,4190,4190,4190,0
|
|
20230912,172700,30193652260,4190,4190,4190,4190,0
|
|
20230912,172600,30193652260,4190,4190,4190,4190,0
|
|
20230912,172500,30193652260,4190,4190,4190,4190,0
|
|
20230912,172400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,172300,30193652260,4190,4190,4190,4190,0
|
|
20230912,172200,30193652260,4190,4190,4190,4190,0
|
|
20230912,172100,30193652260,4190,4190,4190,4190,0
|
|
20230912,172000,30193652260,4190,4190,4190,4190,0
|
|
20230912,171900,30193652260,4190,4190,4190,4190,0
|
|
20230912,171800,30193652260,4190,4190,4190,4190,0
|
|
20230912,171700,30193652260,4190,4190,4190,4190,0
|
|
20230912,171600,30193652260,4190,4190,4190,4190,0
|
|
20230912,171500,30193652260,4190,4190,4190,4190,0
|
|
20230912,171400,30193652260,4190,4190,4190,4190,0
|
|
20230912,171300,30193652260,4190,4190,4190,4190,0
|
|
20230912,171200,30193652260,4190,4190,4190,4190,0
|
|
20230912,171100,30193652260,4190,4190,4190,4190,0
|
|
20230912,171000,30193652260,4190,4190,4190,4190,0
|
|
20230912,170900,30193652260,4190,4190,4190,4190,0
|
|
20230912,170800,30193652260,4190,4190,4190,4190,0
|
|
20230912,170700,30193652260,4190,4190,4190,4190,0
|
|
20230912,170600,30193652260,4190,4190,4190,4190,0
|
|
20230912,170500,30193652260,4190,4190,4190,4190,0
|
|
20230912,170400,30193652260,4190,4190,4190,4190,0
|
|
20230912,170300,30193652260,4190,4190,4190,4190,0
|
|
20230912,170200,30193652260,4190,4190,4190,4190,0
|
|
20230912,170100,30193652260,4190,4190,4190,4190,0
|
|
20230912,170000,30193652260,4190,4190,4190,4190,0
|
|
20230912,165900,30193652260,4190,4190,4190,4190,0
|
|
20230912,165800,30193652260,4190,4190,4190,4190,0
|
|
20230912,165700,30193652260,4190,4190,4190,4190,0
|
|
20230912,165600,30193652260,4190,4190,4190,4190,0
|
|
20230912,165500,30193652260,4190,4190,4190,4190,0
|
|
20230912,165400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,165300,30193652260,4190,4190,4190,4190,0
|
|
20230912,165200,30193652260,4190,4190,4190,4190,0
|
|
20230912,165100,30193652260,4190,4190,4190,4190,0
|
|
20230912,165000,30193652260,4190,4190,4190,4190,0
|
|
20230912,164900,30193652260,4190,4190,4190,4190,0
|
|
20230912,164800,30193652260,4190,4190,4190,4190,0
|
|
20230912,164700,30193652260,4190,4190,4190,4190,0
|
|
20230912,164600,30193652260,4190,4190,4190,4190,0
|
|
20230912,164500,30193652260,4190,4190,4190,4190,0
|
|
20230912,164400,30193652260,4190,4190,4190,4190,0
|
|
20230912,164300,30193652260,4190,4190,4190,4190,0
|
|
20230912,164200,30193652260,4190,4190,4190,4190,0
|
|
20230912,164100,30193652260,4190,4190,4190,4190,0
|
|
20230912,164000,30193652260,4190,4190,4190,4190,0
|
|
20230912,163900,30193652260,4190,4190,4190,4190,0
|
|
20230912,163800,30193652260,4190,4190,4190,4190,0
|
|
20230912,163700,30193652260,4190,4190,4190,4190,0
|
|
20230912,163600,30193652260,4190,4190,4190,4190,0
|
|
20230912,163500,30193652260,4190,4190,4190,4190,0
|
|
20230912,163400,30193652260,4190,4190,4190,4190,0
|
|
20230912,163300,30193652260,4190,4190,4190,4190,0
|
|
20230912,163200,30193652260,4190,4190,4190,4190,0
|
|
20230912,163100,30193652260,4190,4190,4190,4190,0
|
|
20230912,163000,30193652260,4190,4190,4190,4190,0
|
|
20230912,162900,30193652260,4190,4190,4190,4190,0
|
|
20230912,162800,30193652260,4190,4190,4190,4190,0
|
|
20230912,162700,30193652260,4190,4190,4190,4190,0
|
|
20230912,162600,30193652260,4190,4190,4190,4190,0
|
|
20230912,162500,30193652260,4190,4190,4190,4190,0
|
|
20230912,162400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,162300,30193652260,4190,4190,4190,4190,0
|
|
20230912,162200,30193652260,4190,4190,4190,4190,0
|
|
20230912,162100,30193652260,4190,4190,4190,4190,0
|
|
20230912,162000,30193652260,4190,4190,4190,4190,0
|
|
20230912,161900,30193652260,4190,4190,4190,4190,0
|
|
20230912,161800,30193652260,4190,4190,4190,4190,0
|
|
20230912,161700,30193652260,4190,4190,4190,4190,0
|
|
20230912,161600,30193652260,4190,4190,4190,4190,0
|
|
20230912,161500,30193652260,4190,4190,4190,4190,0
|
|
20230912,161400,30193652260,4190,4190,4190,4190,0
|
|
20230912,161300,30193652260,4190,4190,4190,4190,0
|
|
20230912,161200,30193652260,4190,4190,4190,4190,0
|
|
20230912,161100,30193652260,4190,4190,4190,4190,0
|
|
20230912,161000,30193652260,4190,4190,4190,4190,0
|
|
20230912,160900,30193652260,4190,4190,4190,4190,0
|
|
20230912,160800,30193652260,4190,4190,4190,4190,0
|
|
20230912,160700,30193652260,4190,4190,4190,4190,0
|
|
20230912,160600,30193652260,4190,4190,4190,4190,0
|
|
20230912,160500,30193652260,4190,4190,4190,4190,0
|
|
20230912,160400,30193652260,4190,4190,4190,4190,0
|
|
20230912,160300,30193652260,4190,4190,4190,4190,0
|
|
20230912,160200,30193652260,4190,4190,4190,4190,0
|
|
20230912,160100,30193652260,4190,4190,4190,4190,0
|
|
20230912,160000,30193652260,4190,4190,4190,4190,0
|
|
20230912,155900,30193652260,4190,4190,4190,4190,0
|
|
20230912,155800,30193652260,4190,4190,4190,4190,0
|
|
20230912,155700,30193652260,4190,4190,4190,4190,0
|
|
20230912,155600,30193652260,4190,4190,4190,4190,0
|
|
20230912,155500,30193652260,4190,4190,4190,4190,0
|
|
20230912,155400,30193652260,4190,4190,4190,4190,29581
|
|
20230912,155300,30193652260,4190,4190,4190,4190,0
|
|
20230912,155200,30193652260,4190,4190,4190,4190,0
|
|
20230912,155100,30193652260,4190,4190,4190,4190,0
|
|
20230912,155000,30193652260,4190,4190,4190,4190,0
|
|
20230912,154900,30193652260,4190,4190,4190,4190,0
|
|
20230912,154800,30193652260,4190,4190,4190,4190,0
|
|
20230912,154700,30193652260,4190,4190,4190,4190,0
|
|
20230912,154600,30193652260,4190,4190,4190,4190,0
|
|
20230912,154500,30193652260,4190,4190,4190,4190,0
|
|
20230912,154400,30193652260,4190,4190,4190,4190,0
|
|
20230912,154300,30193652260,4190,4190,4190,4190,0
|
|
20230912,154200,30193652260,4190,4190,4190,4190,0
|
|
20230912,154100,30193652260,4190,4190,4190,4190,0
|
|
20230912,154000,30193652260,4190,4190,4190,4190,0
|
|
20230912,153900,30193652260,4190,4190,4190,4190,0
|
|
20230912,153800,30193652260,4190,4190,4190,4190,0
|
|
20230912,153700,30193652260,4190,4190,4190,4190,0
|
|
20230912,153600,30193652260,4190,4190,4190,4190,0
|
|
20230912,153500,30193652260,4190,4190,4190,4190,0
|
|
20230912,153400,30193652260,4190,4190,4190,4190,0
|
|
20230912,153300,30193652260,4190,4190,4190,4190,0
|
|
20230912,153200,30193652260,4190,4190,4190,4190,0
|
|
20230912,153100,30193652260,4190,4190,4190,4190,0
|
|
20230912,153000,30193652260,4190,4190,4190,4190,29581
|
|
20230912,152900,30069707870,4180,4180,4180,4180,0
|
|
20230912,152800,30069707870,4180,4180,4180,4180,0
|
|
20230912,152700,30069707870,4180,4180,4180,4180,0
|
|
20230912,152600,30069707870,4180,4180,4180,4180,0
|
|
20230912,152500,30069707870,4180,4180,4180,4180,0
|
|
20230912,152400,30069707870,4180,4180,4180,4180,0
|
|
20230912,152300,30069707870,4180,4180,4180,4180,0
|
|
20230912,152200,30069707870,4180,4180,4180,4180,0
|
|
20230912,152100,30069707870,4180,4180,4180,4180,0
|
|
20230912,152000,30069707870,4180,4180,4180,4180,0
|
|
20230912,151900,30069707870,4180,4230,4235,4180,9702
|
|
20230912,151800,30028811375,4230,4230,4240,4200,4591
|
|
20230912,151700,30009436435,4240,4230,4240,4230,1057
|
|
20230912,151600,30004963180,4235,4240,4240,4230,1619
|
|
20230912,151500,29998106655,4250,4255,4255,4245,2798
|
|
20230912,151400,29986213325,4250,4235,4250,4235,6938
|
|
20230912,151300,29956784050,4235,4235,4235,4230,2278
|
|
20230912,151200,29947140265,4235,4210,4235,4210,118
|
|
20230912,151100,29946641810,4210,4210,4210,4205,1362
|
|
20230912,151000,29940912535,4210,4250,4250,4205,4973
|
|
20230912,150900,29919902335,4245,4250,4250,4210,5552
|
|
20230912,150800,29896430110,4230,4230,4255,4215,14464
|
|
20230912,150700,29835098230,4225,4215,4240,4205,4168
|
|
20230912,150600,29817479075,4215,4205,4215,4205,2947
|
|
20230912,150500,29805078980,4205,4220,4220,4205,3166
|
|
20230912,150400,29791739005,4220,4215,4220,4210,1398
|
|
20230912,150300,29785842610,4210,4205,4210,4200,2566
|
|
20230912,150200,29775062215,4175,4215,4220,4175,2281
|
|
20230912,150100,29765453645,4220,4215,4220,4210,600
|
|
20230912,150000,29762924285,4215,4150,4215,4150,6344
|
|
20230912,145900,29736366930,4150,4175,4190,4140,7844
|
|
20230912,145800,29703661740,4150,4180,4180,4150,2821
|
|
20230912,145700,29691902580,4180,4200,4200,4155,6957
|
|
20230912,145600,29662860740,4195,4265,4270,4135,31555
|
|
20230912,145500,29530698615,4260,4280,4280,4260,3313
|
|
20230912,145400,29516561515,4285,4280,4290,4280,1728
|
|
20230912,145300,29509158120,4280,4285,4285,4275,4855
|
|
20230912,145200,29488379395,4285,4290,4290,4280,1227
|
|
20230912,145100,29483121930,4285,4280,4290,4280,1137
|
|
20230912,145000,29478247125,4275,4275,4275,4275,468
|
|
20230912,144900,29476246425,4275,4275,4290,4275,368
|
|
20230912,144800,29474672475,4275,4270,4290,4270,736
|
|
20230912,144700,29471524050,4275,4265,4275,4265,2295
|
|
20230912,144600,29461718635,4260,4275,4275,4260,627
|
|
20230912,144500,29459038240,4260,4285,4285,4260,1758
|
|
20230912,144400,29451547230,4265,4265,4265,4265,110
|
|
20230912,144300,29451078080,4280,4265,4280,4260,4147
|
|
20230912,144200,29433395715,4265,4285,4285,4260,3063
|
|
20230912,144100,29420321280,4285,4300,4300,4270,5150
|
|
20230912,144000,29398301185,4295,4280,4295,4270,2436
|
|
20230912,143900,29387852355,4270,4280,4280,4265,3166
|
|
20230912,143800,29374333730,4285,4300,4300,4285,778
|
|
20230912,143700,29370992760,4300,4290,4325,4285,4090
|
|
20230912,143600,29353354635,4285,4270,4295,4260,1027
|
|
20230912,143500,29348962505,4285,4285,4285,4260,648
|
|
20230912,143400,29346188505,4285,4285,4285,4260,31
|
|
20230912,143300,29346056040,4285,4285,4285,4255,518
|
|
20230912,143200,29343851510,4285,4310,4310,4255,16370
|
|
20230912,143100,29273463910,4305,4250,4320,4230,8938
|
|
20230912,143000,29235207770,4250,4220,4270,4215,2140
|
|
20230912,142900,29226133675,4215,4215,4250,4200,2482
|
|
20230912,142800,29215691175,4200,4260,4260,4200,17294
|
|
20230912,142700,29142699310,4240,4275,4275,4240,443
|
|
20230912,142600,29140816680,4235,4260,4280,4235,3533
|
|
20230912,142500,29125804840,4260,4240,4270,4240,1762
|
|
20230912,142400,29118318845,4240,4255,4280,4240,2893
|
|
20230912,142300,29106035355,4260,4245,4290,4245,2735
|
|
20230912,142200,29094365560,4245,4270,4270,4230,7695
|
|
20230912,142100,29061678775,4280,4300,4300,4250,4106
|
|
20230912,142000,29044193740,4300,4300,4305,4255,6335
|
|
20230912,141900,29017136335,4300,4310,4310,4300,309
|
|
20230912,141800,29015807335,4315,4280,4315,4280,1306
|
|
20230912,141700,29010192080,4280,4280,4290,4275,2006
|
|
20230912,141600,29001606275,4280,4295,4295,4280,978
|
|
20230912,141500,28997415375,4290,4300,4300,4290,1510
|
|
20230912,141400,28990929195,4265,4260,4300,4260,2646
|
|
20230912,141300,28979637105,4260,4305,4325,4260,2813
|
|
20230912,141200,28967545815,4305,4360,4360,4240,20631
|
|
20230912,141100,28878992265,4355,4360,4360,4350,1569
|
|
20230912,141000,28872155610,4360,4350,4360,4350,1365
|
|
20230912,140900,28866217240,4345,4345,4345,4345,416
|
|
20230912,140800,28864409720,4350,4355,4355,4320,1826
|
|
20230912,140700,28856505310,4355,4385,4385,4320,6629
|
|
20230912,140600,28827750580,4385,4320,4385,4315,4975
|
|
20230912,140500,28806038870,4315,4330,4330,4315,905
|
|
20230912,140400,28802127110,4330,4365,4380,4325,1814
|
|
20230912,140300,28794271260,4385,4390,4400,4360,1772
|
|
20230912,140200,28786508980,4400,4325,4400,4325,10351
|
|
20230912,140100,28741286860,4355,4340,4360,4320,1455
|
|
20230912,140000,28734978630,4340,4310,4340,4310,3231
|
|
20230912,135900,28721022920,4310,4315,4315,4300,3585
|
|
20230912,135800,28705569770,4315,4335,4335,4315,2489
|
|
20230912,135700,28694814240,4335,4365,4365,4335,5743
|
|
20230912,135600,28669832655,4365,4360,4370,4355,4960
|
|
20230912,135500,28648196575,4360,4355,4365,4355,3007
|
|
20230912,135400,28635087255,4355,4370,4380,4355,6694
|
|
20230912,135300,28605854895,4370,4390,4390,4370,6552
|
|
20230912,135200,28577156100,4375,4405,4415,4370,13516
|
|
20230912,135100,28517688170,4410,4335,4415,4300,19228
|
|
20230912,135000,28433671230,4300,4300,4335,4295,6719
|
|
20230912,134900,28404685320,4295,4320,4320,4295,1428
|
|
20230912,134800,28398551555,4320,4280,4320,4275,2107
|
|
20230912,134700,28389523345,4280,4275,4305,4275,2709
|
|
20230912,134600,28377933925,4275,4285,4285,4265,10221
|
|
20230912,134500,28334279310,4280,4310,4330,4280,9329
|
|
20230912,134400,28294225245,4315,4320,4330,4310,3252
|
|
20230912,134300,28280190055,4325,4315,4330,4310,3269
|
|
20230912,134200,28266064125,4305,4330,4330,4290,11351
|
|
20230912,134100,28217280480,4325,4365,4365,4325,2297
|
|
20230912,134000,28207314395,4360,4340,4360,4335,2601
|
|
20230912,133900,28195997940,4340,4345,4350,4340,1565
|
|
20230912,133800,28189203165,4350,4350,4360,4350,1692
|
|
20230912,133700,28181842575,4350,4335,4370,4310,3601
|
|
20230912,133600,28166202920,4335,4330,4350,4315,2201
|
|
20230912,133500,28156656805,4355,4305,4360,4300,2789
|
|
20230912,133400,28144630180,4300,4355,4360,4300,14372
|
|
20230912,133300,28082470755,4360,4365,4365,4355,1135
|
|
20230912,133200,28077524745,4365,4365,4365,4355,1854
|
|
20230912,133100,28069440145,4370,4370,4375,4365,1342
|
|
20230912,133000,28063580655,4370,4380,4400,4360,3605
|
|
20230912,132900,28047821395,4380,4385,4385,4380,1919
|
|
20230912,132800,28039414205,4385,4390,4395,4380,3523
|
|
20230912,132700,28023950390,4390,4415,4420,4390,4620
|
|
20230912,132600,28003622930,4420,4430,4445,4420,11985
|
|
20230912,132500,27950478910,4435,4430,4440,4420,7067
|
|
20230912,132400,27919144070,4435,4375,4445,4370,7772
|
|
20230912,132300,27884795015,4370,4365,4395,4360,3406
|
|
20230912,132200,27869865475,4360,4365,4370,4360,11761
|
|
20230912,132100,27818557890,4365,4380,4395,4355,13469
|
|
20230912,132000,27759673680,4380,4405,4420,4380,7370
|
|
20230912,131900,27727305310,4405,4460,4460,4400,5433
|
|
20230912,131800,27703340985,4425,4465,4470,4425,15455
|
|
20230912,131700,27634444025,4460,4390,4470,4380,22447
|
|
20230912,131600,27534589830,4390,4385,4390,4375,1174
|
|
20230912,131500,27529446480,4390,4395,4395,4385,1543
|
|
20230912,131400,27522675800,4390,4400,4405,4385,4174
|
|
20230912,131300,27504339600,4405,4400,4410,4400,1710
|
|
20230912,131200,27496814095,4400,4410,4415,4400,8631
|
|
20230912,131100,27458825780,4425,4410,4425,4405,4449
|
|
20230912,131000,27439183655,4410,4415,4440,4400,12512
|
|
20230912,130900,27383930045,4415,4355,4440,4355,25386
|
|
20230912,130800,27271925065,4355,4355,4375,4340,6315
|
|
20230912,130700,27244429505,4355,4360,4360,4335,2318
|
|
20230912,130600,27234365860,4330,4365,4370,4330,4966
|
|
20230912,130500,27212756920,4365,4370,4370,4350,583
|
|
20230912,130400,27210217395,4370,4355,4370,4350,2620
|
|
20230912,130300,27198806415,4355,4385,4385,4355,3473
|
|
20230912,130200,27183643030,4385,4370,4390,4370,1956
|
|
20230912,130100,27175083940,4370,4390,4390,4360,9016
|
|
20230912,130000,27135652420,4390,4390,4405,4385,4226
|
|
20230912,125900,27117058960,4390,4410,4410,4380,18050
|
|
20230912,125800,27037754290,4405,4375,4410,4350,13027
|
|
20230912,125700,26980616845,4350,4325,4375,4320,4152
|
|
20230912,125600,26962581785,4310,4335,4335,4310,5443
|
|
20230912,125500,26939078675,4325,4330,4335,4320,1074
|
|
20230912,125400,26934435620,4315,4345,4345,4315,3684
|
|
20230912,125300,26918516315,4345,4345,4360,4340,8050
|
|
20230912,125200,26883502365,4345,4330,4345,4310,3290
|
|
20230912,125100,26869284685,4330,4300,4330,4295,5682
|
|
20230912,125000,26844842615,4300,4290,4335,4285,3970
|
|
20230912,124900,26827759645,4300,4345,4350,4290,15241
|
|
20230912,124800,26762047115,4345,4330,4360,4330,319
|
|
20230912,124700,26760660675,4330,4360,4360,4330,5126
|
|
20230912,124600,26738434170,4370,4395,4395,4330,8359
|
|
20230912,124500,26702102910,4390,4395,4400,4375,2335
|
|
20230912,124400,26691851630,4395,4410,4415,4395,1311
|
|
20230912,124300,26686083285,4415,4430,4435,4395,7229
|
|
20230912,124200,26654126635,4435,4365,4440,4350,15018
|
|
20230912,124100,26587836365,4365,4360,4365,4335,1754
|
|
20230912,124000,26580205675,4370,4365,4370,4360,2748
|
|
20230912,123900,26568217105,4360,4375,4375,4360,8968
|
|
20230912,123800,26529026625,4375,4380,4380,4370,1032
|
|
20230912,123700,26524511540,4370,4400,4400,4370,17318
|
|
20230912,123600,26448810060,4400,4395,4400,4375,1358
|
|
20230912,123500,26442847080,4395,4380,4400,4370,2652
|
|
20230912,123400,26431229730,4380,4390,4415,4380,5889
|
|
20230912,123300,26405280500,4405,4380,4440,4360,24979
|
|
20230912,123200,26295330120,4385,4370,4400,4355,15918
|
|
20230912,123100,26225617885,4370,4310,4375,4310,8241
|
|
20230912,123000,26189835370,4310,4335,4335,4305,5686
|
|
20230912,122900,26165300380,4335,4355,4355,4325,3461
|
|
20230912,122800,26150300575,4355,4355,4370,4320,4936
|
|
20230912,122700,26128898495,4345,4345,4365,4320,5639
|
|
20230912,122600,26104431035,4350,4395,4395,4320,13063
|
|
20230912,122500,26047618405,4400,4385,4415,4385,3885
|
|
20230912,122400,26030526045,4385,4385,4400,4375,7247
|
|
20230912,122300,25998781960,4380,4395,4415,4380,7434
|
|
20230912,122200,25966107685,4390,4450,4450,4370,21918
|
|
20230912,122100,25869842370,4430,4430,4480,4430,21191
|
|
20230912,122000,25775418605,4430,4485,4485,4420,52500
|
|
20230912,121900,25541959045,4485,4380,4485,4370,86852
|
|
20230912,121800,25156102675,4395,4260,4400,4250,18065
|
|
20230912,121700,25078242460,4245,4250,4250,4245,1911
|
|
20230912,121600,25070124660,4255,4240,4255,4240,982
|
|
20230912,121500,25065951610,4240,4235,4240,4220,4698
|
|
20230912,121400,25046107285,4235,4240,4250,4220,8583
|
|
20230912,121300,25009802150,4245,4255,4260,4235,4286
|
|
20230912,121200,24991610735,4255,4250,4260,4245,2564
|
|
20230912,121100,24980710410,4250,4260,4260,4235,2682
|
|
20230912,121000,24969310320,4250,4250,4260,4230,7223
|
|
20230912,120900,24938676850,4260,4255,4260,4250,2091
|
|
20230912,120800,24929779925,4260,4235,4290,4230,13631
|
|
20230912,120700,24871830520,4235,4275,4280,4235,12050
|
|
20230912,120600,24820551575,4275,4275,4280,4265,4626
|
|
20230912,120500,24800799410,4275,4300,4300,4275,7858
|
|
20230912,120400,24767140595,4300,4320,4330,4250,31899
|
|
20230912,120300,24630221635,4320,4315,4325,4310,12283
|
|
20230912,120200,24577205335,4320,4315,4325,4315,7830
|
|
20230912,120100,24543409345,4315,4340,4340,4315,2150
|
|
20230912,120000,24534110040,4330,4345,4345,4315,12366
|
|
20230912,115900,24480646440,4345,4365,4375,4345,12032
|
|
20230912,115800,24428332640,4365,4400,4400,4365,6674
|
|
20230912,115700,24399072055,4400,4350,4410,4345,13001
|
|
20230912,115600,24342234060,4350,4345,4360,4330,17110
|
|
20230912,115500,24267950885,4340,4375,4400,4340,20438
|
|
20230912,115400,24178670865,4380,4380,4400,4375,6607
|
|
20230912,115300,24149696865,4380,4410,4415,4345,31132
|
|
20230912,115200,24013291950,4410,4440,4450,4410,43148
|
|
20230912,115100,23822425310,4445,4460,4470,4425,11356
|
|
20230912,115000,23771921745,4455,4430,4460,4425,9205
|
|
20230912,114900,23730982340,4425,4470,4470,4425,17541
|
|
20230912,114800,23653048535,4465,4430,4490,4430,24853
|
|
20230912,114700,23542080180,4430,4435,4460,4420,42308
|
|
20230912,114600,23354553805,4430,4550,4560,4430,67443
|
|
20230912,114500,23052676810,4550,4575,4605,4550,23418
|
|
20230912,114400,22945584985,4570,4605,4605,4550,21167
|
|
20230912,114300,22848723580,4615,4575,4620,4545,43090
|
|
20230912,114200,22651154310,4575,4620,4620,4575,49179
|
|
20230912,114100,22424993440,4615,4695,4700,4615,107611
|
|
20230912,114000,21924977225,4685,4670,4700,4630,86486
|
|
20230912,113900,21520800765,4665,4560,4670,4540,69416
|
|
20230912,113800,21199783295,4565,4695,4705,4500,155765
|
|
20230912,113700,20481052690,4695,4670,4700,4670,85784
|
|
20230912,113600,20078818695,4680,4640,4695,4630,103835
|
|
20230912,113500,19593577425,4640,4640,4660,4620,62811
|
|
20230912,113400,19302008145,4650,4635,4690,4580,101569
|
|
20230912,113300,18830149660,4635,4540,4655,4540,140035
|
|
20230912,113200,18183188530,4545,4580,4585,4530,61046
|
|
20230912,113100,17905166345,4580,4550,4625,4515,132255
|
|
20230912,113000,17300111130,4555,4555,4570,4475,86105
|
|
20230912,112900,16910075175,4555,4435,4555,4420,71757
|
|
20230912,112800,16587641110,4425,4500,4550,4420,115949
|
|
20230912,112700,16065185605,4500,4450,4505,4415,59469
|
|
20230912,112600,15800310135,4445,4455,4550,4445,162491
|
|
20230912,112500,15071686135,4450,4430,4475,4400,134216
|
|
20230912,112400,14475900440,4430,4285,4460,4285,210816
|
|
20230912,112300,13551783825,4285,4175,4335,4175,72492
|
|
20230912,112200,13244409875,4175,4160,4175,4155,2664
|
|
20230912,112100,13233304905,4155,4165,4165,4155,1023
|
|
20230912,112000,13229051940,4165,4160,4165,4155,7269
|
|
20230912,111900,13198813220,4160,4160,4165,4160,3071
|
|
20230912,111800,13186037355,4160,4165,4165,4160,3045
|
|
20230912,111700,13173367880,4165,4170,4170,4165,724
|
|
20230912,111600,13170351440,4170,4170,4170,4160,280
|
|
20230912,111500,13169186500,4165,4180,4180,4165,2015
|
|
20230912,111400,13160786555,4180,4165,4185,4165,1639
|
|
20230912,111300,13153942525,4165,4150,4165,4150,1653
|
|
20230912,111200,13147074180,4150,4145,4150,4145,894
|
|
20230912,111100,13143364940,4145,4145,4145,4140,927
|
|
20230912,111000,13139525030,4150,4150,4150,4145,748
|
|
20230912,110900,13136424075,4145,4150,4150,4145,265
|
|
20230912,110800,13135324350,4145,4145,4145,4145,1256
|
|
20230912,110700,13130118230,4150,4155,4155,4140,351
|
|
20230912,110600,13128662480,4155,4145,4155,4135,2387
|
|
20230912,110500,13118756615,4145,4135,4150,4135,918
|
|
20230912,110400,13114948865,4140,4125,4140,4120,4121
|
|
20230912,110300,13097940700,4125,4130,4135,4125,2136
|
|
20230912,110200,13089122935,4135,4135,4140,4125,6955
|
|
20230912,110100,13060397740,4135,4140,4140,4135,1221
|
|
20230912,110000,13055344145,4140,4140,4150,4135,6632
|
|
20230912,105900,13027900430,4150,4135,4150,4135,3856
|
|
20230912,105800,13011945605,4140,4145,4145,4135,4586
|
|
20230912,105700,12992967395,4140,4145,4145,4135,7676
|
|
20230912,105600,12961192220,4145,4150,4155,4140,3612
|
|
20230912,105500,12946213355,4155,4150,4160,4150,3752
|
|
20230912,105400,12930640410,4150,4170,4170,4150,3350
|
|
20230912,105300,12916716465,4170,4165,4170,4155,6007
|
|
20230912,105200,12891726505,4170,4165,4175,4165,822
|
|
20230912,105100,12888300625,4170,4155,4170,4155,2376
|
|
20230912,105000,12878422485,4160,4170,4170,4160,978
|
|
20230912,104900,12874352830,4165,4155,4170,4155,801
|
|
20230912,104800,12871018285,4165,4155,4165,4155,2117
|
|
20230912,104700,12862216545,4155,4165,4165,4155,1914
|
|
20230912,104600,12854254525,4165,4165,4170,4160,5358
|
|
20230912,104500,12831949745,4165,4170,4170,4165,1082
|
|
20230912,104400,12827438700,4165,4165,4170,4165,1890
|
|
20230912,104300,12819563785,4170,4160,4170,4155,3411
|
|
20230912,104200,12805381465,4160,4155,4160,4150,10404
|
|
20230912,104100,12762149810,4160,4150,4170,4150,6030
|
|
20230912,104000,12737083380,4150,4170,4185,4150,20559
|
|
20230912,103900,12651605180,4170,4175,4185,4170,2003
|
|
20230912,103800,12643246870,4180,4185,4190,4175,3908
|
|
20230912,103700,12626907165,4190,4185,4190,4185,1686
|
|
20230912,103600,12619849575,4185,4190,4190,4180,1721
|
|
20230912,103500,12612650215,4190,4190,4190,4180,814
|
|
20230912,103400,12609246225,4185,4180,4190,4170,4732
|
|
20230912,103300,12589469880,4180,4170,4180,4165,8719
|
|
20230912,103200,12553106805,4170,4180,4185,4170,4653
|
|
20230912,103100,12533672890,4185,4185,4185,4180,3489
|
|
20230912,103000,12519082375,4180,4180,4190,4180,5865
|
|
20230912,102900,12494552840,4190,4190,4190,4170,18684
|
|
20230912,102800,12416448590,4190,4205,4205,4185,19295
|
|
20230912,102700,12335456210,4205,4220,4220,4200,11209
|
|
20230912,102600,12288288925,4220,4235,4250,4220,15772
|
|
20230912,102500,12221445460,4240,4225,4240,4215,4861
|
|
20230912,102400,12200922805,4215,4220,4225,4210,20814
|
|
20230912,102300,12113188390,4220,4230,4235,4220,5927
|
|
20230912,102200,12088143385,4220,4230,4235,4215,8044
|
|
20230912,102100,12054163080,4235,4240,4250,4220,13158
|
|
20230912,102000,11998403820,4245,4205,4250,4200,26735
|
|
20230912,101900,11885522615,4205,4240,4250,4200,56326
|
|
20230912,101800,11648425045,4240,4250,4260,4235,32260
|
|
20230912,101700,11511572065,4250,4265,4280,4235,35699
|
|
20230912,101600,11359852415,4270,4265,4295,4250,48054
|
|
20230912,101500,11154652485,4265,4340,4360,4260,80155
|
|
20230912,101400,10808478570,4335,4405,4410,4330,89582
|
|
20230912,101300,10418073895,4420,4395,4490,4375,105196
|
|
20230912,101200,9952674835,4395,4685,4700,4315,198363
|
|
20230912,101100,9064421135,4685,4690,4705,4680,81659
|
|
20230912,101000,8680895375,4695,4675,4705,4670,84596
|
|
20230912,100900,8284352765,4675,4695,4705,4650,77786
|
|
20230912,100800,7921075370,4695,4650,4705,4635,135834
|
|
20230912,100700,7286080470,4655,4640,4680,4635,120235
|
|
20230912,100600,6725890355,4640,4590,4650,4590,74182
|
|
20230912,100500,6382987400,4600,4590,4610,4580,52421
|
|
20230912,100400,6142028935,4585,4550,4600,4540,60501
|
|
20230912,100300,5864396345,4550,4630,4635,4485,105750
|
|
20230912,100200,5379513310,4630,4570,4630,4565,104921
|
|
20230912,100100,4897033755,4570,4545,4570,4495,73944
|
|
20230912,100000,4561079550,4545,4535,4550,4500,69106
|
|
20230912,095900,4247880940,4540,4485,4540,4480,106978
|
|
20230912,095800,3764521535,4485,4505,4510,4445,90709
|
|
20230912,095700,3357776990,4510,4460,4510,4450,125127
|
|
20230912,095600,2797770270,4465,4355,4465,4335,128998
|
|
20230912,095500,2228412155,4335,4345,4360,4330,39578
|
|
20230912,095400,2056375655,4335,4325,4345,4315,31450
|
|
20230912,095300,1920055565,4315,4320,4330,4315,31912
|
|
20230912,095200,1782168010,4315,4330,4330,4305,18101
|
|
20230912,095100,1704006480,4330,4320,4335,4275,46715
|
|
20230912,095000,1502335405,4325,4300,4335,4260,55614
|
|
20230912,094900,1262632525,4305,4280,4315,4250,64638
|
|
20230912,094800,984942020,4280,4255,4315,4200,106708
|
|
20230912,094700,530739615,4260,4280,4310,4155,50619
|
|
20230912,094600,314931100,4350,4350,4350,4350,0
|
|
20230912,094500,314931100,4350,4040,4350,4040,48109
|
|
20230912,094400,114788430,4045,4045,4045,4045,0
|
|
20230912,094300,114788430,4045,4045,4045,4045,0
|
|
20230912,094200,114788430,4045,4030,4050,4030,502
|
|
20230912,094100,112759920,4030,4030,4030,4030,9
|
|
20230912,094000,112723650,4030,4020,4030,4020,9
|
|
20230912,093900,112687450,4015,4015,4015,4015,17
|
|
20230912,093800,112619195,4015,4015,4015,4015,0
|
|
20230912,093700,112619195,4015,4015,4015,3990,472
|
|
20230912,093600,110734520,4030,4030,4030,4030,0
|
|
20230912,093500,110734520,4030,4030,4030,4030,0
|
|
20230912,093400,110734520,4030,4030,4030,4030,3
|
|
20230912,093300,110722430,4035,4000,4035,4000,27
|
|
20230912,093200,110614285,4010,4000,4010,4000,20
|
|
20230912,093100,110534105,4010,4010,4010,4010,0
|
|
20230912,093000,110534105,4010,4010,4010,4010,0
|
|
20230912,092900,110534105,4010,4010,4010,4010,0
|
|
20230912,092800,110534105,4010,4010,4010,4010,0
|
|
20230912,092700,110534105,4010,4010,4010,4010,630
|
|
20230912,092600,108007805,4010,4010,4010,4005,2999
|
|
20230912,092500,95984965,4010,4030,4040,4010,3531
|
|
20230912,092400,81806635,4030,4045,4045,4030,708
|
|
20230912,092300,78943525,4050,4030,4050,4030,401
|
|
20230912,092200,77327475,4050,4030,4050,4025,5468
|
|
20230912,092100,55293750,4030,4035,4035,4030,2341
|
|
20230912,092000,45849520,4035,4050,4050,4035,396
|
|
20230912,091900,44246065,4050,4040,4050,4040,1649
|
|
20230912,091800,37570065,4035,4030,4035,4030,4943
|
|
20230912,091700,17625215,4025,4025,4030,4025,11
|
|
20230912,091600,17580935,4025,4025,4030,4025,35
|
|
20230912,091500,17439955,4025,4025,4030,4025,71
|
|
20230912,091400,17154170,4025,4025,4025,4025,0
|
|
20230912,091300,17154170,4025,4025,4030,4025,397
|
|
20230912,091200,15554320,4010,4025,4030,4010,293
|
|
20230912,091100,14374945,4020,4010,4020,4010,107
|
|
20230912,091000,13944855,4020,4015,4020,4010,35
|
|
20230912,090900,13804335,4020,4015,4020,4015,22
|
|
20230912,090800,13715900,4020,4015,4020,4015,9
|
|
20230912,090700,13679740,4005,4005,4005,4005,14
|
|
20230912,090600,13623670,4010,4025,4025,3995,38
|
|
20230912,090500,13471725,3990,3990,3990,3990,0
|
|
20230912,090400,13471725,3990,3990,3990,3990,43
|
|
20230912,090300,13300155,3990,4010,4025,3990,78
|
|
20230912,090200,12987945,4000,3995,4000,3995,349
|
|
20230912,090100,11592250,3990,3990,3990,3990,397
|
|
20230912,090000,10008220,3975,3955,3975,3955,2528
|