677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,201300,2851567045,3710,3710,3710,3710,0
|
|
20230925,201200,2851567045,3710,3710,3710,3710,0
|
|
20230925,201100,2851567045,3710,3710,3710,3710,0
|
|
20230925,201000,2851567045,3710,3710,3710,3710,0
|
|
20230925,200900,2851567045,3710,3710,3710,3710,0
|
|
20230925,200800,2851567045,3710,3710,3710,3710,0
|
|
20230925,200700,2851567045,3710,3710,3710,3710,0
|
|
20230925,200600,2851567045,3710,3710,3710,3710,0
|
|
20230925,200500,2851567045,3710,3710,3710,3710,0
|
|
20230925,200400,2851567045,3710,3710,3710,3710,0
|
|
20230925,200300,2851567045,3710,3710,3710,3710,0
|
|
20230925,200200,2851567045,3710,3710,3710,3710,0
|
|
20230925,200100,2851567045,3710,3710,3710,3710,0
|
|
20230925,200000,2851567045,3710,3710,3710,3710,0
|
|
20230925,195900,2851567045,3710,3710,3710,3710,0
|
|
20230925,195800,2851567045,3710,3710,3710,3710,0
|
|
20230925,195700,2851567045,3710,3710,3710,3710,0
|
|
20230925,195600,2851567045,3710,3710,3710,3710,0
|
|
20230925,195500,2851567045,3710,3710,3710,3710,0
|
|
20230925,195400,2851567045,3710,3710,3710,3710,0
|
|
20230925,195300,2851567045,3710,3710,3710,3710,0
|
|
20230925,195200,2851567045,3710,3710,3710,3710,0
|
|
20230925,195100,2851567045,3710,3710,3710,3710,0
|
|
20230925,195000,2851567045,3710,3710,3710,3710,0
|
|
20230925,194900,2851567045,3710,3710,3710,3710,0
|
|
20230925,194800,2851567045,3710,3710,3710,3710,0
|
|
20230925,194700,2851567045,3710,3710,3710,3710,0
|
|
20230925,194600,2851567045,3710,3710,3710,3710,0
|
|
20230925,194500,2851567045,3710,3710,3710,3710,0
|
|
20230925,194400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,194300,2851567045,3710,3710,3710,3710,0
|
|
20230925,194200,2851567045,3710,3710,3710,3710,0
|
|
20230925,194100,2851567045,3710,3710,3710,3710,0
|
|
20230925,194000,2851567045,3710,3710,3710,3710,0
|
|
20230925,193900,2851567045,3710,3710,3710,3710,0
|
|
20230925,193800,2851567045,3710,3710,3710,3710,0
|
|
20230925,193700,2851567045,3710,3710,3710,3710,0
|
|
20230925,193600,2851567045,3710,3710,3710,3710,0
|
|
20230925,193500,2851567045,3710,3710,3710,3710,0
|
|
20230925,193400,2851567045,3710,3710,3710,3710,0
|
|
20230925,193300,2851567045,3710,3710,3710,3710,0
|
|
20230925,193200,2851567045,3710,3710,3710,3710,0
|
|
20230925,193100,2851567045,3710,3710,3710,3710,0
|
|
20230925,193000,2851567045,3710,3710,3710,3710,0
|
|
20230925,192900,2851567045,3710,3710,3710,3710,0
|
|
20230925,192800,2851567045,3710,3710,3710,3710,0
|
|
20230925,192700,2851567045,3710,3710,3710,3710,0
|
|
20230925,192600,2851567045,3710,3710,3710,3710,0
|
|
20230925,192500,2851567045,3710,3710,3710,3710,0
|
|
20230925,192400,2851567045,3710,3710,3710,3710,0
|
|
20230925,192300,2851567045,3710,3710,3710,3710,0
|
|
20230925,192200,2851567045,3710,3710,3710,3710,0
|
|
20230925,192100,2851567045,3710,3710,3710,3710,0
|
|
20230925,192000,2851567045,3710,3710,3710,3710,0
|
|
20230925,191900,2851567045,3710,3710,3710,3710,0
|
|
20230925,191800,2851567045,3710,3710,3710,3710,0
|
|
20230925,191700,2851567045,3710,3710,3710,3710,0
|
|
20230925,191600,2851567045,3710,3710,3710,3710,0
|
|
20230925,191500,2851567045,3710,3710,3710,3710,0
|
|
20230925,191400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,191300,2851567045,3710,3710,3710,3710,0
|
|
20230925,191200,2851567045,3710,3710,3710,3710,0
|
|
20230925,191100,2851567045,3710,3710,3710,3710,0
|
|
20230925,191000,2851567045,3710,3710,3710,3710,0
|
|
20230925,190900,2851567045,3710,3710,3710,3710,0
|
|
20230925,190800,2851567045,3710,3710,3710,3710,0
|
|
20230925,190700,2851567045,3710,3710,3710,3710,0
|
|
20230925,190600,2851567045,3710,3710,3710,3710,0
|
|
20230925,190500,2851567045,3710,3710,3710,3710,0
|
|
20230925,190400,2851567045,3710,3710,3710,3710,0
|
|
20230925,190300,2851567045,3710,3710,3710,3710,0
|
|
20230925,190200,2851567045,3710,3710,3710,3710,0
|
|
20230925,190100,2851567045,3710,3710,3710,3710,0
|
|
20230925,190000,2851567045,3710,3710,3710,3710,0
|
|
20230925,185900,2851567045,3710,3710,3710,3710,0
|
|
20230925,185800,2851567045,3710,3710,3710,3710,0
|
|
20230925,185700,2851567045,3710,3710,3710,3710,0
|
|
20230925,185600,2851567045,3710,3710,3710,3710,0
|
|
20230925,185500,2851567045,3710,3710,3710,3710,0
|
|
20230925,185400,2851567045,3710,3710,3710,3710,0
|
|
20230925,185300,2851567045,3710,3710,3710,3710,0
|
|
20230925,185200,2851567045,3710,3710,3710,3710,0
|
|
20230925,185100,2851567045,3710,3710,3710,3710,0
|
|
20230925,185000,2851567045,3710,3710,3710,3710,0
|
|
20230925,184900,2851567045,3710,3710,3710,3710,0
|
|
20230925,184800,2851567045,3710,3710,3710,3710,0
|
|
20230925,184700,2851567045,3710,3710,3710,3710,0
|
|
20230925,184600,2851567045,3710,3710,3710,3710,0
|
|
20230925,184500,2851567045,3710,3710,3710,3710,0
|
|
20230925,184400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,184300,2851567045,3710,3710,3710,3710,0
|
|
20230925,184200,2851567045,3710,3710,3710,3710,0
|
|
20230925,184100,2851567045,3710,3710,3710,3710,0
|
|
20230925,184000,2851567045,3710,3710,3710,3710,0
|
|
20230925,183900,2851567045,3710,3710,3710,3710,0
|
|
20230925,183800,2851567045,3710,3710,3710,3710,0
|
|
20230925,183700,2851567045,3710,3710,3710,3710,0
|
|
20230925,183600,2851567045,3710,3710,3710,3710,0
|
|
20230925,183500,2851567045,3710,3710,3710,3710,0
|
|
20230925,183400,2851567045,3710,3710,3710,3710,0
|
|
20230925,183300,2851567045,3710,3710,3710,3710,0
|
|
20230925,183200,2851567045,3710,3710,3710,3710,0
|
|
20230925,183100,2851567045,3710,3710,3710,3710,0
|
|
20230925,183000,2851567045,3710,3710,3710,3710,0
|
|
20230925,182900,2851567045,3710,3710,3710,3710,0
|
|
20230925,182800,2851567045,3710,3710,3710,3710,0
|
|
20230925,182700,2851567045,3710,3710,3710,3710,0
|
|
20230925,182600,2851567045,3710,3710,3710,3710,0
|
|
20230925,182500,2851567045,3710,3710,3710,3710,0
|
|
20230925,182400,2851567045,3710,3710,3710,3710,0
|
|
20230925,182300,2851567045,3710,3710,3710,3710,0
|
|
20230925,182200,2851567045,3710,3710,3710,3710,0
|
|
20230925,182100,2851567045,3710,3710,3710,3710,0
|
|
20230925,182000,2851567045,3710,3710,3710,3710,0
|
|
20230925,181900,2851567045,3710,3710,3710,3710,0
|
|
20230925,181800,2851567045,3710,3710,3710,3710,0
|
|
20230925,181700,2851567045,3710,3710,3710,3710,0
|
|
20230925,181600,2851567045,3710,3710,3710,3710,0
|
|
20230925,181500,2851567045,3710,3710,3710,3710,0
|
|
20230925,181400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,181300,2851567045,3710,3710,3710,3710,0
|
|
20230925,181200,2851567045,3710,3710,3710,3710,0
|
|
20230925,181100,2851567045,3710,3710,3710,3710,0
|
|
20230925,181000,2851567045,3710,3710,3710,3710,0
|
|
20230925,180900,2851567045,3710,3710,3710,3710,0
|
|
20230925,180800,2851567045,3710,3710,3710,3710,0
|
|
20230925,180700,2851567045,3710,3710,3710,3710,0
|
|
20230925,180600,2851567045,3710,3710,3710,3710,0
|
|
20230925,180500,2851567045,3710,3710,3710,3710,0
|
|
20230925,180400,2851567045,3710,3710,3710,3710,0
|
|
20230925,180300,2851567045,3710,3710,3710,3710,0
|
|
20230925,180200,2851567045,3710,3710,3710,3710,0
|
|
20230925,180100,2851567045,3710,3710,3710,3710,0
|
|
20230925,180000,2851567045,3710,3710,3710,3710,0
|
|
20230925,175900,2851567045,3710,3710,3710,3710,0
|
|
20230925,175800,2851567045,3710,3710,3710,3710,0
|
|
20230925,175700,2851567045,3710,3710,3710,3710,0
|
|
20230925,175600,2851567045,3710,3710,3710,3710,0
|
|
20230925,175500,2851567045,3710,3710,3710,3710,0
|
|
20230925,175400,2851567045,3710,3710,3710,3710,0
|
|
20230925,175300,2851567045,3710,3710,3710,3710,0
|
|
20230925,175200,2851567045,3710,3710,3710,3710,0
|
|
20230925,175100,2851567045,3710,3710,3710,3710,0
|
|
20230925,175000,2851567045,3710,3710,3710,3710,0
|
|
20230925,174900,2851567045,3710,3710,3710,3710,0
|
|
20230925,174800,2851567045,3710,3710,3710,3710,0
|
|
20230925,174700,2851567045,3710,3710,3710,3710,0
|
|
20230925,174600,2851567045,3710,3710,3710,3710,0
|
|
20230925,174500,2851567045,3710,3710,3710,3710,0
|
|
20230925,174400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,174300,2851567045,3710,3710,3710,3710,0
|
|
20230925,174200,2851567045,3710,3710,3710,3710,0
|
|
20230925,174100,2851567045,3710,3710,3710,3710,0
|
|
20230925,174000,2851567045,3710,3710,3710,3710,0
|
|
20230925,173900,2851567045,3710,3710,3710,3710,0
|
|
20230925,173800,2851567045,3710,3710,3710,3710,0
|
|
20230925,173700,2851567045,3710,3710,3710,3710,0
|
|
20230925,173600,2851567045,3710,3710,3710,3710,0
|
|
20230925,173500,2851567045,3710,3710,3710,3710,0
|
|
20230925,173400,2851567045,3710,3710,3710,3710,0
|
|
20230925,173300,2851567045,3710,3710,3710,3710,0
|
|
20230925,173200,2851567045,3710,3710,3710,3710,0
|
|
20230925,173100,2851567045,3710,3710,3710,3710,0
|
|
20230925,173000,2851567045,3710,3710,3710,3710,0
|
|
20230925,172900,2851567045,3710,3710,3710,3710,0
|
|
20230925,172800,2851567045,3710,3710,3710,3710,0
|
|
20230925,172700,2851567045,3710,3710,3710,3710,0
|
|
20230925,172600,2851567045,3710,3710,3710,3710,0
|
|
20230925,172500,2851567045,3710,3710,3710,3710,0
|
|
20230925,172400,2851567045,3710,3710,3710,3710,0
|
|
20230925,172300,2851567045,3710,3710,3710,3710,0
|
|
20230925,172200,2851567045,3710,3710,3710,3710,0
|
|
20230925,172100,2851567045,3710,3710,3710,3710,0
|
|
20230925,172000,2851567045,3710,3710,3710,3710,0
|
|
20230925,171900,2851567045,3710,3710,3710,3710,0
|
|
20230925,171800,2851567045,3710,3710,3710,3710,0
|
|
20230925,171700,2851567045,3710,3710,3710,3710,0
|
|
20230925,171600,2851567045,3710,3710,3710,3710,0
|
|
20230925,171500,2851567045,3710,3710,3710,3710,0
|
|
20230925,171400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,171300,2851567045,3710,3710,3710,3710,0
|
|
20230925,171200,2851567045,3710,3710,3710,3710,0
|
|
20230925,171100,2851567045,3710,3710,3710,3710,0
|
|
20230925,171000,2851567045,3710,3710,3710,3710,0
|
|
20230925,170900,2851567045,3710,3710,3710,3710,0
|
|
20230925,170800,2851567045,3710,3710,3710,3710,0
|
|
20230925,170700,2851567045,3710,3710,3710,3710,0
|
|
20230925,170600,2851567045,3710,3710,3710,3710,0
|
|
20230925,170500,2851567045,3710,3710,3710,3710,0
|
|
20230925,170400,2851567045,3710,3710,3710,3710,0
|
|
20230925,170300,2851567045,3710,3710,3710,3710,0
|
|
20230925,170200,2851567045,3710,3710,3710,3710,0
|
|
20230925,170100,2851567045,3710,3710,3710,3710,0
|
|
20230925,170000,2851567045,3710,3710,3710,3710,0
|
|
20230925,165900,2851567045,3710,3710,3710,3710,0
|
|
20230925,165800,2851567045,3710,3710,3710,3710,0
|
|
20230925,165700,2851567045,3710,3710,3710,3710,0
|
|
20230925,165600,2851567045,3710,3710,3710,3710,0
|
|
20230925,165500,2851567045,3710,3710,3710,3710,0
|
|
20230925,165400,2851567045,3710,3710,3710,3710,0
|
|
20230925,165300,2851567045,3710,3710,3710,3710,0
|
|
20230925,165200,2851567045,3710,3710,3710,3710,0
|
|
20230925,165100,2851567045,3710,3710,3710,3710,0
|
|
20230925,165000,2851567045,3710,3710,3710,3710,0
|
|
20230925,164900,2851567045,3710,3710,3710,3710,0
|
|
20230925,164800,2851567045,3710,3710,3710,3710,0
|
|
20230925,164700,2851567045,3710,3710,3710,3710,0
|
|
20230925,164600,2851567045,3710,3710,3710,3710,0
|
|
20230925,164500,2851567045,3710,3710,3710,3710,0
|
|
20230925,164400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,164300,2851567045,3710,3710,3710,3710,0
|
|
20230925,164200,2851567045,3710,3710,3710,3710,0
|
|
20230925,164100,2851567045,3710,3710,3710,3710,0
|
|
20230925,164000,2851567045,3710,3710,3710,3710,0
|
|
20230925,163900,2851567045,3710,3710,3710,3710,0
|
|
20230925,163800,2851567045,3710,3710,3710,3710,0
|
|
20230925,163700,2851567045,3710,3710,3710,3710,0
|
|
20230925,163600,2851567045,3710,3710,3710,3710,0
|
|
20230925,163500,2851567045,3710,3710,3710,3710,0
|
|
20230925,163400,2851567045,3710,3710,3710,3710,0
|
|
20230925,163300,2851567045,3710,3710,3710,3710,0
|
|
20230925,163200,2851567045,3710,3710,3710,3710,0
|
|
20230925,163100,2851567045,3710,3710,3710,3710,0
|
|
20230925,163000,2851567045,3710,3710,3710,3710,0
|
|
20230925,162900,2851567045,3710,3710,3710,3710,0
|
|
20230925,162800,2851567045,3710,3710,3710,3710,0
|
|
20230925,162700,2851567045,3710,3710,3710,3710,0
|
|
20230925,162600,2851567045,3710,3710,3710,3710,0
|
|
20230925,162500,2851567045,3710,3710,3710,3710,0
|
|
20230925,162400,2851567045,3710,3710,3710,3710,0
|
|
20230925,162300,2851567045,3710,3710,3710,3710,0
|
|
20230925,162200,2851567045,3710,3710,3710,3710,0
|
|
20230925,162100,2851567045,3710,3710,3710,3710,0
|
|
20230925,162000,2851567045,3710,3710,3710,3710,0
|
|
20230925,161900,2851567045,3710,3710,3710,3710,0
|
|
20230925,161800,2851567045,3710,3710,3710,3710,0
|
|
20230925,161700,2851567045,3710,3710,3710,3710,0
|
|
20230925,161600,2851567045,3710,3710,3710,3710,0
|
|
20230925,161500,2851567045,3710,3710,3710,3710,0
|
|
20230925,161400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,161300,2851567045,3710,3710,3710,3710,0
|
|
20230925,161200,2851567045,3710,3710,3710,3710,0
|
|
20230925,161100,2851567045,3710,3710,3710,3710,0
|
|
20230925,161000,2851567045,3710,3710,3710,3710,0
|
|
20230925,160900,2851567045,3710,3710,3710,3710,0
|
|
20230925,160800,2851567045,3710,3710,3710,3710,0
|
|
20230925,160700,2851567045,3710,3710,3710,3710,0
|
|
20230925,160600,2851567045,3710,3710,3710,3710,0
|
|
20230925,160500,2851567045,3710,3710,3710,3710,0
|
|
20230925,160400,2851567045,3710,3710,3710,3710,0
|
|
20230925,160300,2851567045,3710,3710,3710,3710,0
|
|
20230925,160200,2851567045,3710,3710,3710,3710,0
|
|
20230925,160100,2851567045,3710,3710,3710,3710,0
|
|
20230925,160000,2851567045,3710,3710,3710,3710,0
|
|
20230925,155900,2851567045,3710,3710,3710,3710,0
|
|
20230925,155800,2851567045,3710,3710,3710,3710,0
|
|
20230925,155700,2851567045,3710,3710,3710,3710,0
|
|
20230925,155600,2851567045,3710,3710,3710,3710,0
|
|
20230925,155500,2851567045,3710,3710,3710,3710,0
|
|
20230925,155400,2851567045,3710,3710,3710,3710,0
|
|
20230925,155300,2851567045,3710,3710,3710,3710,0
|
|
20230925,155200,2851567045,3710,3710,3710,3710,0
|
|
20230925,155100,2851567045,3710,3710,3710,3710,0
|
|
20230925,155000,2851567045,3710,3710,3710,3710,0
|
|
20230925,154900,2851567045,3710,3710,3710,3710,0
|
|
20230925,154800,2851567045,3710,3710,3710,3710,0
|
|
20230925,154700,2851567045,3710,3710,3710,3710,0
|
|
20230925,154600,2851567045,3710,3710,3710,3710,0
|
|
20230925,154500,2851567045,3710,3710,3710,3710,0
|
|
20230925,154400,2851567045,3710,3710,3710,3710,15453
|
|
20230925,154300,2851567045,3710,3710,3710,3710,0
|
|
20230925,154200,2851567045,3710,3710,3710,3710,0
|
|
20230925,154100,2851567045,3710,3710,3710,3710,0
|
|
20230925,154000,2851567045,3710,3710,3710,3710,0
|
|
20230925,153900,2851567045,3710,3710,3710,3710,0
|
|
20230925,153800,2851567045,3710,3710,3710,3710,0
|
|
20230925,153700,2851567045,3710,3710,3710,3710,0
|
|
20230925,153600,2851567045,3710,3710,3710,3710,0
|
|
20230925,153500,2851567045,3710,3710,3710,3710,0
|
|
20230925,153400,2851567045,3710,3710,3710,3710,0
|
|
20230925,153300,2851567045,3710,3710,3710,3710,0
|
|
20230925,153200,2851567045,3710,3710,3710,3710,0
|
|
20230925,153100,2851567045,3710,3710,3710,3710,0
|
|
20230925,153000,2851567045,3710,3710,3710,3710,15453
|
|
20230925,152900,2794236415,3765,3765,3765,3765,0
|
|
20230925,152800,2794236415,3765,3765,3765,3765,0
|
|
20230925,152700,2794236415,3765,3765,3765,3765,0
|
|
20230925,152600,2794236415,3765,3765,3765,3765,0
|
|
20230925,152500,2794236415,3765,3765,3765,3765,0
|
|
20230925,152400,2794236415,3765,3765,3765,3765,0
|
|
20230925,152300,2794236415,3765,3765,3765,3765,0
|
|
20230925,152200,2794236415,3765,3765,3765,3765,0
|
|
20230925,152100,2794236415,3765,3765,3765,3765,0
|
|
20230925,152000,2794236415,3765,3765,3765,3765,0
|
|
20230925,151900,2794236415,3765,3785,3795,3765,3529
|
|
20230925,151800,2780910800,3805,3770,3805,3770,246
|
|
20230925,151700,2779982505,3770,3805,3805,3770,923
|
|
20230925,151600,2776487060,3805,3780,3805,3780,1174
|
|
20230925,151500,2772046140,3780,3805,3805,3780,2086
|
|
20230925,151400,2764135880,3805,3820,3820,3805,1920
|
|
20230925,151300,2756820625,3825,3825,3830,3825,1477
|
|
20230925,151200,2751171050,3830,3830,3835,3825,788
|
|
20230925,151100,2748153005,3830,3830,3835,3830,853
|
|
20230925,151000,2744883565,3840,3820,3840,3820,1698
|
|
20230925,150900,2738381975,3825,3810,3825,3805,3275
|
|
20230925,150800,2725881675,3815,3815,3815,3815,2
|
|
20230925,150700,2725874045,3815,3820,3820,3815,444
|
|
20230925,150600,2724179250,3820,3810,3820,3805,81
|
|
20230925,150500,2723870540,3810,3825,3825,3810,378
|
|
20230925,150400,2722430255,3825,3815,3825,3810,1244
|
|
20230925,150300,2717690010,3815,3825,3825,3815,13
|
|
20230925,150200,2717640375,3810,3825,3825,3810,716
|
|
20230925,150100,2714904825,3820,3820,3825,3820,256
|
|
20230925,150000,2713926755,3820,3820,3820,3820,1225
|
|
20230925,145900,2709247255,3820,3815,3820,3810,1109
|
|
20230925,145800,2705018560,3820,3820,3820,3810,47
|
|
20230925,145700,2704839380,3815,3820,3820,3815,42
|
|
20230925,145600,2704679065,3820,3815,3820,3815,132
|
|
20230925,145500,2704175400,3815,3815,3820,3815,947
|
|
20230925,145400,2700561575,3815,3805,3820,3805,742
|
|
20230925,145300,2697731510,3820,3820,3820,3820,20
|
|
20230925,145200,2697655110,3820,3820,3820,3790,4192
|
|
20230925,145100,2681733255,3820,3800,3820,3800,2351
|
|
20230925,145000,2672767965,3790,3795,3795,3790,91
|
|
20230925,144900,2672422725,3790,3795,3805,3790,196
|
|
20230925,144800,2671679655,3795,3795,3810,3765,1740
|
|
20230925,144700,2665085775,3790,3790,3790,3790,753
|
|
20230925,144600,2662231905,3790,3785,3790,3770,2396
|
|
20230925,144500,2653189535,3785,3780,3785,3775,188
|
|
20230925,144400,2652479325,3785,3785,3785,3785,0
|
|
20230925,144300,2652479325,3785,3780,3785,3780,101
|
|
20230925,144200,2652097540,3785,3775,3785,3775,204
|
|
20230925,144100,2651326915,3775,3770,3775,3770,123
|
|
20230925,144000,2650862600,3770,3765,3770,3765,186
|
|
20230925,143900,2650161815,3765,3760,3765,3760,316
|
|
20230925,143800,2648972155,3750,3750,3750,3750,63
|
|
20230925,143700,2648735905,3760,3760,3760,3760,0
|
|
20230925,143600,2648735905,3760,3745,3760,3745,50
|
|
20230925,143500,2648548640,3740,3745,3745,3740,617
|
|
20230925,143400,2646239005,3760,3755,3760,3740,1314
|
|
20230925,143300,2641313535,3765,3765,3765,3765,0
|
|
20230925,143200,2641313535,3765,3760,3765,3760,401
|
|
20230925,143100,2639805770,3770,3765,3770,3765,4
|
|
20230925,143000,2639790705,3755,3755,3755,3755,87
|
|
20230925,142900,2639464020,3775,3775,3775,3775,0
|
|
20230925,142800,2639464020,3775,3775,3775,3775,0
|
|
20230925,142700,2639464020,3775,3775,3775,3775,0
|
|
20230925,142600,2639464020,3775,3755,3775,3755,2
|
|
20230925,142500,2639456490,3750,3760,3760,3750,2234
|
|
20230925,142400,2631069110,3780,3780,3780,3780,8
|
|
20230925,142300,2631038870,3780,3785,3785,3780,63
|
|
20230925,142200,2630800725,3760,3790,3790,3760,1767
|
|
20230925,142100,2624154320,3790,3775,3790,3775,47
|
|
20230925,142000,2623976730,3765,3760,3765,3760,120
|
|
20230925,141900,2623525510,3775,3770,3775,3760,1001
|
|
20230925,141800,2619757215,3770,3770,3770,3770,108
|
|
20230925,141700,2619350055,3775,3775,3775,3775,64
|
|
20230925,141600,2619108455,3790,3790,3790,3790,0
|
|
20230925,141500,2619108455,3790,3790,3790,3790,0
|
|
20230925,141400,2619108455,3790,3790,3790,3790,1
|
|
20230925,141300,2619104665,3765,3795,3795,3765,968
|
|
20230925,141200,2615459995,3795,3795,3795,3795,265
|
|
20230925,141100,2614454320,3795,3795,3795,3795,0
|
|
20230925,141000,2614454320,3795,3790,3795,3765,860
|
|
20230925,140900,2611197080,3790,3790,3790,3790,151
|
|
20230925,140800,2610624790,3790,3790,3790,3790,133
|
|
20230925,140700,2610120720,3800,3800,3800,3800,1
|
|
20230925,140600,2610116920,3790,3785,3790,3785,121
|
|
20230925,140500,2609658440,3785,3785,3785,3785,860
|
|
20230925,140400,2606403340,3785,3785,3785,3785,250
|
|
20230925,140300,2605457090,3785,3765,3785,3765,3034
|
|
20230925,140200,2594034060,3770,3785,3785,3770,711
|
|
20230925,140100,2591353575,3775,3775,3775,3775,37
|
|
20230925,140000,2591213900,3785,3785,3785,3785,0
|
|
20230925,135900,2591213900,3785,3785,3785,3785,0
|
|
20230925,135800,2591213900,3785,3785,3785,3785,1
|
|
20230925,135700,2591210115,3775,3775,3775,3775,1
|
|
20230925,135600,2591206340,3770,3780,3780,3770,154
|
|
20230925,135500,2590625150,3790,3790,3790,3790,26
|
|
20230925,135400,2590526610,3795,3795,3795,3795,0
|
|
20230925,135300,2590526610,3795,3795,3795,3795,0
|
|
20230925,135200,2590526610,3795,3805,3805,3795,58
|
|
20230925,135100,2590306490,3800,3805,3815,3800,73
|
|
20230925,135000,2590028945,3815,3820,3820,3810,28
|
|
20230925,134900,2589922250,3795,3795,3820,3795,1030
|
|
20230925,134800,2586012480,3790,3790,3790,3790,42
|
|
20230925,134700,2585853300,3795,3790,3795,3775,1197
|
|
20230925,134600,2581331615,3785,3780,3785,3765,2744
|
|
20230925,134500,2570953740,3770,3770,3770,3770,296
|
|
20230925,134400,2569837820,3785,3785,3785,3785,0
|
|
20230925,134300,2569837820,3785,3785,3785,3785,1
|
|
20230925,134200,2569834035,3770,3770,3770,3770,189
|
|
20230925,134100,2569121505,3785,3785,3785,3785,0
|
|
20230925,134000,2569121505,3785,3770,3785,3770,664
|
|
20230925,133900,2566614970,3770,3770,3770,3770,385
|
|
20230925,133800,2565163520,3770,3770,3770,3770,0
|
|
20230925,133700,2565163520,3770,3775,3775,3770,557
|
|
20230925,133600,2563061095,3790,3790,3790,3790,0
|
|
20230925,133500,2563061095,3790,3790,3790,3790,0
|
|
20230925,133400,2563061095,3790,3775,3790,3770,1217
|
|
20230925,133300,2558467950,3770,3770,3770,3770,0
|
|
20230925,133200,2558467950,3770,3775,3785,3770,991
|
|
20230925,133100,2554721175,3790,3790,3790,3790,0
|
|
20230925,133000,2554721175,3790,3790,3790,3790,1
|
|
20230925,132900,2554717385,3765,3790,3790,3765,500
|
|
20230925,132800,2552834745,3770,3770,3790,3770,335
|
|
20230925,132700,2551571520,3770,3780,3780,3770,2863
|
|
20230925,132600,2540765460,3785,3790,3790,3785,1059
|
|
20230925,132500,2536754450,3800,3800,3800,3800,0
|
|
20230925,132400,2536754450,3800,3800,3800,3800,0
|
|
20230925,132300,2536754450,3800,3800,3800,3800,1
|
|
20230925,132200,2536750650,3790,3800,3800,3790,1091
|
|
20230925,132100,2532605470,3800,3800,3800,3800,35
|
|
20230925,132000,2532472470,3800,3800,3800,3800,2
|
|
20230925,131900,2532464870,3815,3815,3815,3815,0
|
|
20230925,131800,2532464870,3815,3810,3815,3800,421
|
|
20230925,131700,2530865040,3800,3800,3800,3800,48
|
|
20230925,131600,2530682640,3795,3795,3795,3795,661
|
|
20230925,131500,2528174145,3795,3795,3795,3795,0
|
|
20230925,131400,2528174145,3795,3815,3815,3795,1676
|
|
20230925,131300,2521802230,3820,3820,3820,3820,7
|
|
20230925,131200,2521775490,3820,3820,3820,3820,1
|
|
20230925,131100,2521771670,3815,3820,3820,3815,439
|
|
20230925,131000,2520094940,3820,3830,3830,3820,182
|
|
20230925,130900,2519398370,3835,3830,3835,3830,8
|
|
20230925,130800,2519367725,3830,3830,3830,3830,265
|
|
20230925,130700,2518352775,3830,3830,3830,3830,1
|
|
20230925,130600,2518348945,3820,3845,3845,3820,1461
|
|
20230925,130500,2512753600,3840,3845,3845,3830,289
|
|
20230925,130400,2511645745,3845,3830,3845,3830,72
|
|
20230925,130300,2511369920,3845,3845,3845,3845,10
|
|
20230925,130200,2511331470,3845,3825,3845,3825,1785
|
|
20230925,130100,2504477300,3825,3825,3830,3825,320
|
|
20230925,130000,2503253295,3825,3795,3825,3795,278
|
|
20230925,125900,2502197355,3820,3800,3820,3800,57
|
|
20230925,125800,2501980735,3830,3810,3835,3810,605
|
|
20230925,125700,2499667045,3810,3800,3815,3800,125
|
|
20230925,125600,2499190585,3810,3800,3810,3800,107
|
|
20230925,125500,2498783965,3815,3815,3815,3815,0
|
|
20230925,125400,2498783965,3815,3815,3815,3815,32
|
|
20230925,125300,2498661885,3815,3815,3815,3815,57
|
|
20230925,125200,2498444430,3815,3815,3815,3815,1
|
|
20230925,125100,2498440615,3775,3775,3775,3775,13
|
|
20230925,125000,2498391540,3815,3785,3815,3770,3028
|
|
20230925,124900,2486950560,3790,3800,3800,3790,653
|
|
20230925,124800,2484475490,3785,3785,3785,3785,0
|
|
20230925,124700,2484475490,3785,3785,3785,3785,0
|
|
20230925,124600,2484475490,3785,3815,3815,3780,1652
|
|
20230925,124500,2478224550,3800,3815,3815,3800,1227
|
|
20230925,124400,2473552190,3815,3825,3825,3815,219
|
|
20230925,124300,2472715635,3810,3810,3830,3805,66
|
|
20230925,124200,2472464295,3810,3815,3815,3800,66
|
|
20230925,124100,2472213220,3815,3815,3815,3815,12
|
|
20230925,124000,2472167440,3815,3815,3815,3815,1
|
|
20230925,123900,2472163625,3800,3800,3800,3800,4
|
|
20230925,123800,2472148425,3800,3810,3810,3800,238
|
|
20230925,123700,2471242670,3815,3815,3815,3810,131
|
|
20230925,123600,2470743020,3815,3805,3815,3805,418
|
|
20230925,123500,2469152405,3805,3805,3805,3805,211
|
|
20230925,123400,2468349550,3815,3810,3815,3810,60
|
|
20230925,123300,2468120785,3800,3800,3800,3800,622
|
|
20230925,123200,2465757185,3800,3830,3830,3800,140
|
|
20230925,123100,2465225155,3800,3800,3800,3800,3
|
|
20230925,123000,2465213755,3795,3800,3800,3775,194
|
|
20230925,122900,2464478810,3800,3805,3805,3800,447
|
|
20230925,122800,2462779230,3805,3830,3830,3805,651
|
|
20230925,122700,2460296895,3845,3795,3845,3795,9260
|
|
20230925,122600,2424833870,3795,3795,3795,3795,41
|
|
20230925,122500,2424678275,3795,3805,3805,3795,1447
|
|
20230925,122400,2419179740,3805,3815,3820,3800,2067
|
|
20230925,122300,2411318225,3820,3825,3825,3820,51
|
|
20230925,122200,2411123375,3830,3830,3830,3830,1
|
|
20230925,122100,2411119545,3800,3825,3825,3800,387
|
|
20230925,122000,2409640120,3830,3825,3830,3820,131
|
|
20230925,121900,2409139540,3825,3825,3825,3825,67
|
|
20230925,121800,2408883265,3820,3810,3820,3800,2085
|
|
20230925,121700,2400928480,3810,3805,3810,3805,391
|
|
20230925,121600,2399439270,3805,3795,3810,3795,2397
|
|
20230925,121500,2390330010,3795,3790,3800,3790,527
|
|
20230925,121400,2388330110,3795,3805,3805,3795,1863
|
|
20230925,121300,2381250670,3800,3785,3805,3785,3658
|
|
20230925,121200,2367350045,3790,3790,3790,3790,0
|
|
20230925,121100,2367350045,3790,3785,3790,3785,213
|
|
20230925,121000,2366543775,3780,3780,3780,3780,400
|
|
20230925,120900,2365031775,3780,3780,3780,3780,7
|
|
20230925,120800,2365005315,3780,3770,3780,3765,135
|
|
20230925,120700,2364496360,3775,3775,3780,3775,44
|
|
20230925,120600,2364330220,3790,3790,3790,3790,0
|
|
20230925,120500,2364330220,3790,3790,3790,3790,507
|
|
20230925,120400,2362408690,3790,3790,3790,3765,142
|
|
20230925,120300,2361873985,3765,3775,3790,3765,12
|
|
20230925,120200,2361828660,3780,3795,3795,3780,928
|
|
20230925,120100,2358320080,3800,3795,3800,3790,688
|
|
20230925,120000,2355709030,3795,3795,3795,3795,220
|
|
20230925,115900,2354874130,3795,3775,3795,3775,1166
|
|
20230925,115800,2350459090,3775,3775,3775,3775,335
|
|
20230925,115700,2349194465,3765,3745,3765,3745,269
|
|
20230925,115600,2348183865,3745,3745,3745,3745,342
|
|
20230925,115500,2346903075,3740,3730,3740,3730,106
|
|
20230925,115400,2346506805,3735,3735,3735,3735,0
|
|
20230925,115300,2346506805,3735,3735,3735,3715,1008
|
|
20230925,115200,2342761720,3735,3730,3735,3725,178
|
|
20230925,115100,2342098575,3735,3730,3735,3730,25
|
|
20230925,115000,2342005315,3720,3720,3720,3720,139
|
|
20230925,114900,2341488235,3735,3735,3735,3735,7
|
|
20230925,114800,2341462090,3735,3715,3735,3715,221
|
|
20230925,114700,2340641055,3715,3745,3745,3710,4700
|
|
20230925,114600,2323171170,3725,3745,3745,3725,301
|
|
20230925,114500,2322049925,3725,3750,3750,3725,1462
|
|
20230925,114400,2316602480,3750,3750,3750,3750,0
|
|
20230925,114300,2316602480,3750,3755,3755,3750,150
|
|
20230925,114200,2316039770,3755,3755,3755,3755,1
|
|
20230925,114100,2316036015,3765,3755,3765,3755,10
|
|
20230925,114000,2315998415,3755,3755,3755,3755,0
|
|
20230925,113900,2315998415,3755,3755,3755,3755,1532
|
|
20230925,113800,2310245755,3750,3755,3755,3750,22
|
|
20230925,113700,2310163250,3750,3755,3755,3750,22
|
|
20230925,113600,2310080715,3755,3755,3755,3735,553
|
|
20230925,113500,2308006515,3755,3755,3755,3755,7
|
|
20230925,113400,2307980230,3750,3755,3755,3750,548
|
|
20230925,113300,2305922585,3755,3755,3755,3750,400
|
|
20230925,113200,2304421835,3755,3765,3765,3755,101
|
|
20230925,113100,2304042570,3755,3755,3755,3750,1626
|
|
20230925,113000,2297944135,3750,3765,3765,3750,105
|
|
20230925,112900,2297549855,3755,3770,3770,3755,10
|
|
20230925,112800,2297512185,3770,3770,3770,3755,2062
|
|
20230925,112700,2289758130,3760,3760,3760,3760,295
|
|
20230925,112600,2288648930,3770,3770,3770,3770,0
|
|
20230925,112500,2288648930,3770,3765,3770,3765,9
|
|
20230925,112400,2288615040,3765,3750,3765,3750,92
|
|
20230925,112300,2288270025,3750,3750,3750,3735,719
|
|
20230925,112200,2285577240,3750,3770,3770,3750,346
|
|
20230925,112100,2284276885,3765,3770,3770,3765,9
|
|
20230925,112000,2284242960,3770,3770,3770,3770,1000
|
|
20230925,111900,2280472960,3770,3770,3770,3755,2277
|
|
20230925,111800,2271915195,3770,3750,3770,3750,3096
|
|
20230925,111700,2260302705,3750,3750,3750,3750,22
|
|
20230925,111600,2260220205,3745,3750,3750,3745,164
|
|
20230925,111500,2259605525,3750,3750,3750,3750,0
|
|
20230925,111400,2259605525,3750,3740,3750,3735,447
|
|
20230925,111300,2257933835,3740,3745,3745,3740,9
|
|
20230925,111200,2257900135,3745,3745,3745,3745,46
|
|
20230925,111100,2257727865,3745,3745,3745,3745,420
|
|
20230925,111000,2256154965,3745,3745,3745,3745,0
|
|
20230925,110900,2256154965,3745,3750,3750,3740,1116
|
|
20230925,110800,2251977405,3740,3740,3750,3740,519
|
|
20230925,110700,2250035190,3745,3745,3745,3745,10
|
|
20230925,110600,2249997740,3745,3745,3745,3745,2
|
|
20230925,110500,2249990250,3740,3740,3740,3740,2
|
|
20230925,110400,2249982770,3740,3730,3740,3730,422
|
|
20230925,110300,2248407460,3730,3725,3730,3725,980
|
|
20230925,110200,2244755470,3725,3730,3730,3720,2021
|
|
20230925,110100,2237233490,3720,3735,3735,3720,856
|
|
20230925,110000,2234049050,3740,3740,3740,3720,6
|
|
20230925,105900,2234026670,3715,3735,3740,3715,1508
|
|
20230925,105800,2228408755,3725,3725,3730,3725,986
|
|
20230925,105700,2224734110,3725,3725,3725,3705,497
|
|
20230925,105600,2222891665,3695,3705,3705,3695,3436
|
|
20230925,105500,2210191210,3730,3705,3730,3700,3109
|
|
20230925,105400,2198682095,3700,3730,3735,3700,5911
|
|
20230925,105300,2176732945,3750,3750,3750,3750,58
|
|
20230925,105200,2176515445,3750,3745,3750,3740,314
|
|
20230925,105100,2175340410,3745,3760,3775,3710,9667
|
|
20230925,105000,2139328040,3775,3760,3775,3760,722
|
|
20230925,104900,2136612555,3780,3780,3785,3780,108
|
|
20230925,104800,2136204280,3785,3775,3785,3760,38
|
|
20230925,104700,2136060655,3775,3765,3775,3755,459
|
|
20230925,104600,2134335725,3760,3760,3770,3760,189
|
|
20230925,104500,2133624005,3755,3755,3755,3755,44
|
|
20230925,104400,2133458785,3755,3755,3755,3740,122
|
|
20230925,104300,2133002465,3755,3755,3755,3735,411
|
|
20230925,104200,2131465340,3740,3760,3760,3740,420
|
|
20230925,104100,2129894520,3740,3740,3765,3740,1828
|
|
20230925,104000,2123055655,3740,3775,3775,3740,1918
|
|
20230925,103900,2115853355,3775,3790,3795,3775,144
|
|
20230925,103800,2115308865,3795,3780,3795,3780,169
|
|
20230925,103700,2114667765,3810,3785,3810,3785,208
|
|
20230925,103600,2113877985,3785,3785,3790,3785,286
|
|
20230925,103500,2112795225,3750,3790,3790,3740,4051
|
|
20230925,103400,2097531430,3805,3800,3805,3790,477
|
|
20230925,103300,2095719840,3810,3820,3820,3805,812
|
|
20230925,103200,2092629115,3820,3825,3825,3820,5
|
|
20230925,103100,2092609995,3825,3830,3830,3825,101
|
|
20230925,103000,2092223665,3810,3810,3810,3810,0
|
|
20230925,102900,2092223665,3810,3810,3830,3810,2663
|
|
20230925,102800,2082042570,3795,3790,3795,3790,623
|
|
20230925,102700,2079680555,3790,3795,3810,3780,2340
|
|
20230925,102600,2070817220,3805,3825,3825,3800,783
|
|
20230925,102500,2067838605,3815,3830,3830,3815,90
|
|
20230925,102400,2067495095,3830,3810,3830,3810,518
|
|
20230925,102300,2065513710,3810,3820,3830,3810,47
|
|
20230925,102200,2065334430,3830,3830,3830,3825,1170
|
|
20230925,102100,2060853480,3835,3830,3835,3830,103
|
|
20230925,102000,2060458975,3830,3830,3835,3830,904
|
|
20230925,101900,2056996420,3830,3830,3830,3825,501
|
|
20230925,101800,2055077640,3835,3825,3835,3820,724
|
|
20230925,101700,2052307655,3830,3830,3840,3825,1283
|
|
20230925,101600,2047390300,3830,3800,3830,3780,1929
|
|
20230925,101500,2040062720,3800,3835,3835,3800,1887
|
|
20230925,101400,2032879170,3835,3845,3845,3815,1424
|
|
20230925,101300,2027411540,3840,3815,3840,3815,3398
|
|
20230925,101200,2014426035,3810,3800,3815,3800,3316
|
|
20230925,101100,2001813495,3800,3800,3800,3780,187
|
|
20230925,101000,2001103495,3780,3805,3805,3780,19
|
|
20230925,100900,2001031295,3775,3805,3805,3775,79
|
|
20230925,100800,2000732200,3765,3805,3820,3755,2493
|
|
20230925,100700,1991326690,3805,3825,3825,3805,417
|
|
20230925,100600,1989739920,3820,3805,3820,3805,450
|
|
20230925,100500,1988027085,3810,3820,3820,3810,2278
|
|
20230925,100400,1979326605,3820,3800,3820,3785,1572
|
|
20230925,100300,1973340665,3800,3785,3800,3765,441
|
|
20230925,100200,1971673830,3790,3810,3810,3790,2019
|
|
20230925,100100,1964017800,3810,3790,3810,3790,40
|
|
20230925,100000,1963866140,3805,3800,3805,3790,754
|
|
20230925,095900,1961000265,3805,3800,3805,3800,357
|
|
20230925,095800,1959643600,3790,3790,3800,3790,348
|
|
20230925,095700,1958324510,3800,3790,3805,3785,220
|
|
20230925,095600,1957488645,3800,3780,3800,3775,1661
|
|
20230925,095500,1951193925,3780,3760,3780,3755,1193
|
|
20230925,095400,1946700350,3765,3775,3780,3765,525
|
|
20230925,095300,1944718950,3780,3780,3785,3770,902
|
|
20230925,095200,1941314685,3780,3785,3790,3780,978
|
|
20230925,095100,1937614435,3790,3780,3790,3780,200
|
|
20230925,095000,1936857645,3785,3790,3800,3785,752
|
|
20230925,094900,1934010380,3800,3805,3805,3790,2421
|
|
20230925,094800,1924813620,3805,3805,3805,3805,552
|
|
20230925,094700,1922713260,3795,3810,3810,3795,668
|
|
20230925,094600,1920175335,3800,3775,3805,3775,2904
|
|
20230925,094500,1909168310,3775,3790,3795,3775,2923
|
|
20230925,094400,1898094560,3790,3765,3790,3765,972
|
|
20230925,094300,1894428480,3760,3745,3760,3745,2673
|
|
20230925,094200,1884404665,3750,3745,3755,3725,1657
|
|
20230925,094100,1878192525,3750,3710,3750,3690,4812
|
|
20230925,094000,1860299595,3710,3720,3720,3680,12110
|
|
20230925,093900,1815535825,3720,3735,3735,3715,3440
|
|
20230925,093800,1802736550,3730,3750,3750,3730,2753
|
|
20230925,093700,1792467735,3755,3735,3765,3730,2307
|
|
20230925,093600,1783842805,3740,3745,3765,3735,6105
|
|
20230925,093500,1761020920,3740,3770,3770,3740,7893
|
|
20230925,093400,1731381980,3770,3805,3810,3770,5350
|
|
20230925,093300,1711130460,3805,3820,3820,3805,250
|
|
20230925,093200,1710178995,3800,3825,3830,3800,1474
|
|
20230925,093100,1704567035,3830,3815,3835,3800,979
|
|
20230925,093000,1700824060,3800,3790,3800,3780,5215
|
|
20230925,092900,1681014190,3780,3775,3795,3775,3043
|
|
20230925,092800,1669498835,3775,3770,3790,3730,7149
|
|
20230925,092700,1642639475,3770,3765,3770,3760,5995
|
|
20230925,092600,1620088280,3760,3740,3785,3735,6769
|
|
20230925,092500,1594686115,3735,3815,3820,3735,11252
|
|
20230925,092400,1552043420,3815,3855,3855,3815,18937
|
|
20230925,092300,1479454850,3855,3865,3875,3850,8362
|
|
20230925,092200,1447182205,3865,3910,3910,3865,9273
|
|
20230925,092100,1411185965,3915,3960,3970,3915,12373
|
|
20230925,092000,1362401105,3960,3985,3985,3950,3957
|
|
20230925,091900,1346692045,3990,3995,4025,3985,4167
|
|
20230925,091800,1330054595,3995,4040,4045,3995,4683
|
|
20230925,091700,1311296270,4005,4005,4060,3985,12928
|
|
20230925,091600,1259239130,4000,3955,4000,3950,7526
|
|
20230925,091500,1229380735,3955,3970,3975,3950,3564
|
|
20230925,091400,1215270310,3970,3965,3975,3955,2843
|
|
20230925,091300,1203983655,3975,3950,3975,3950,5361
|
|
20230925,091200,1182724850,3945,3935,3955,3930,4052
|
|
20230925,091100,1166746740,3930,3955,3955,3930,7332
|
|
20230925,091000,1137895425,3935,3985,3985,3935,17423
|
|
20230925,090900,1068892570,3985,3980,4005,3980,7220
|
|
20230925,090800,1040030775,3975,3990,4030,3965,13696
|
|
20230925,090700,985359420,3970,4035,4060,3970,16519
|
|
20230925,090600,919162145,4030,4070,4085,4030,26452
|
|
20230925,090500,811762200,4070,4040,4095,4005,39994
|
|
20230925,090400,649311130,4040,4025,4040,3975,24286
|
|
20230925,090300,552159025,4030,4000,4030,3970,21994
|
|
20230925,090200,464150225,4000,3945,4000,3945,12759
|
|
20230925,090100,413404970,3950,4015,4060,3915,45320
|
|
20230925,090000,231600390,4020,3855,4020,3855,59172
|