676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,201200,1678524415,3830,3830,3830,3830,0
|
|
20230926,201100,1678524415,3830,3830,3830,3830,0
|
|
20230926,201000,1678524415,3830,3830,3830,3830,0
|
|
20230926,200900,1678524415,3830,3830,3830,3830,0
|
|
20230926,200800,1678524415,3830,3830,3830,3830,0
|
|
20230926,200700,1678524415,3830,3830,3830,3830,0
|
|
20230926,200600,1678524415,3830,3830,3830,3830,0
|
|
20230926,200500,1678524415,3830,3830,3830,3830,0
|
|
20230926,200400,1678524415,3830,3830,3830,3830,0
|
|
20230926,200300,1678524415,3830,3830,3830,3830,0
|
|
20230926,200200,1678524415,3830,3830,3830,3830,0
|
|
20230926,200100,1678524415,3830,3830,3830,3830,0
|
|
20230926,200000,1678524415,3830,3830,3830,3830,0
|
|
20230926,195900,1678524415,3830,3830,3830,3830,0
|
|
20230926,195800,1678524415,3830,3830,3830,3830,0
|
|
20230926,195700,1678524415,3830,3830,3830,3830,0
|
|
20230926,195600,1678524415,3830,3830,3830,3830,0
|
|
20230926,195500,1678524415,3830,3830,3830,3830,0
|
|
20230926,195400,1678524415,3830,3830,3830,3830,0
|
|
20230926,195300,1678524415,3830,3830,3830,3830,0
|
|
20230926,195200,1678524415,3830,3830,3830,3830,0
|
|
20230926,195100,1678524415,3830,3830,3830,3830,0
|
|
20230926,195000,1678524415,3830,3830,3830,3830,0
|
|
20230926,194900,1678524415,3830,3830,3830,3830,0
|
|
20230926,194800,1678524415,3830,3830,3830,3830,0
|
|
20230926,194700,1678524415,3830,3830,3830,3830,0
|
|
20230926,194600,1678524415,3830,3830,3830,3830,0
|
|
20230926,194500,1678524415,3830,3830,3830,3830,0
|
|
20230926,194400,1678524415,3830,3830,3830,3830,0
|
|
20230926,194300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,194200,1678524415,3830,3830,3830,3830,0
|
|
20230926,194100,1678524415,3830,3830,3830,3830,0
|
|
20230926,194000,1678524415,3830,3830,3830,3830,0
|
|
20230926,193900,1678524415,3830,3830,3830,3830,0
|
|
20230926,193800,1678524415,3830,3830,3830,3830,0
|
|
20230926,193700,1678524415,3830,3830,3830,3830,0
|
|
20230926,193600,1678524415,3830,3830,3830,3830,0
|
|
20230926,193500,1678524415,3830,3830,3830,3830,0
|
|
20230926,193400,1678524415,3830,3830,3830,3830,0
|
|
20230926,193300,1678524415,3830,3830,3830,3830,0
|
|
20230926,193200,1678524415,3830,3830,3830,3830,0
|
|
20230926,193100,1678524415,3830,3830,3830,3830,0
|
|
20230926,193000,1678524415,3830,3830,3830,3830,0
|
|
20230926,192900,1678524415,3830,3830,3830,3830,0
|
|
20230926,192800,1678524415,3830,3830,3830,3830,0
|
|
20230926,192700,1678524415,3830,3830,3830,3830,0
|
|
20230926,192600,1678524415,3830,3830,3830,3830,0
|
|
20230926,192500,1678524415,3830,3830,3830,3830,0
|
|
20230926,192400,1678524415,3830,3830,3830,3830,0
|
|
20230926,192300,1678524415,3830,3830,3830,3830,0
|
|
20230926,192200,1678524415,3830,3830,3830,3830,0
|
|
20230926,192100,1678524415,3830,3830,3830,3830,0
|
|
20230926,192000,1678524415,3830,3830,3830,3830,0
|
|
20230926,191900,1678524415,3830,3830,3830,3830,0
|
|
20230926,191800,1678524415,3830,3830,3830,3830,0
|
|
20230926,191700,1678524415,3830,3830,3830,3830,0
|
|
20230926,191600,1678524415,3830,3830,3830,3830,0
|
|
20230926,191500,1678524415,3830,3830,3830,3830,0
|
|
20230926,191400,1678524415,3830,3830,3830,3830,0
|
|
20230926,191300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,191200,1678524415,3830,3830,3830,3830,0
|
|
20230926,191100,1678524415,3830,3830,3830,3830,0
|
|
20230926,191000,1678524415,3830,3830,3830,3830,0
|
|
20230926,190900,1678524415,3830,3830,3830,3830,0
|
|
20230926,190800,1678524415,3830,3830,3830,3830,0
|
|
20230926,190700,1678524415,3830,3830,3830,3830,0
|
|
20230926,190600,1678524415,3830,3830,3830,3830,0
|
|
20230926,190500,1678524415,3830,3830,3830,3830,0
|
|
20230926,190400,1678524415,3830,3830,3830,3830,0
|
|
20230926,190300,1678524415,3830,3830,3830,3830,0
|
|
20230926,190200,1678524415,3830,3830,3830,3830,0
|
|
20230926,190100,1678524415,3830,3830,3830,3830,0
|
|
20230926,190000,1678524415,3830,3830,3830,3830,0
|
|
20230926,185900,1678524415,3830,3830,3830,3830,0
|
|
20230926,185800,1678524415,3830,3830,3830,3830,0
|
|
20230926,185700,1678524415,3830,3830,3830,3830,0
|
|
20230926,185600,1678524415,3830,3830,3830,3830,0
|
|
20230926,185500,1678524415,3830,3830,3830,3830,0
|
|
20230926,185400,1678524415,3830,3830,3830,3830,0
|
|
20230926,185300,1678524415,3830,3830,3830,3830,0
|
|
20230926,185200,1678524415,3830,3830,3830,3830,0
|
|
20230926,185100,1678524415,3830,3830,3830,3830,0
|
|
20230926,185000,1678524415,3830,3830,3830,3830,0
|
|
20230926,184900,1678524415,3830,3830,3830,3830,0
|
|
20230926,184800,1678524415,3830,3830,3830,3830,0
|
|
20230926,184700,1678524415,3830,3830,3830,3830,0
|
|
20230926,184600,1678524415,3830,3830,3830,3830,0
|
|
20230926,184500,1678524415,3830,3830,3830,3830,0
|
|
20230926,184400,1678524415,3830,3830,3830,3830,0
|
|
20230926,184300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,184200,1678524415,3830,3830,3830,3830,0
|
|
20230926,184100,1678524415,3830,3830,3830,3830,0
|
|
20230926,184000,1678524415,3830,3830,3830,3830,0
|
|
20230926,183900,1678524415,3830,3830,3830,3830,0
|
|
20230926,183800,1678524415,3830,3830,3830,3830,0
|
|
20230926,183700,1678524415,3830,3830,3830,3830,0
|
|
20230926,183600,1678524415,3830,3830,3830,3830,0
|
|
20230926,183500,1678524415,3830,3830,3830,3830,0
|
|
20230926,183400,1678524415,3830,3830,3830,3830,0
|
|
20230926,183300,1678524415,3830,3830,3830,3830,0
|
|
20230926,183200,1678524415,3830,3830,3830,3830,0
|
|
20230926,183100,1678524415,3830,3830,3830,3830,0
|
|
20230926,183000,1678524415,3830,3830,3830,3830,0
|
|
20230926,182900,1678524415,3830,3830,3830,3830,0
|
|
20230926,182800,1678524415,3830,3830,3830,3830,0
|
|
20230926,182700,1678524415,3830,3830,3830,3830,0
|
|
20230926,182600,1678524415,3830,3830,3830,3830,0
|
|
20230926,182500,1678524415,3830,3830,3830,3830,0
|
|
20230926,182400,1678524415,3830,3830,3830,3830,0
|
|
20230926,182300,1678524415,3830,3830,3830,3830,0
|
|
20230926,182200,1678524415,3830,3830,3830,3830,0
|
|
20230926,182100,1678524415,3830,3830,3830,3830,0
|
|
20230926,182000,1678524415,3830,3830,3830,3830,0
|
|
20230926,181900,1678524415,3830,3830,3830,3830,0
|
|
20230926,181800,1678524415,3830,3830,3830,3830,0
|
|
20230926,181700,1678524415,3830,3830,3830,3830,0
|
|
20230926,181600,1678524415,3830,3830,3830,3830,0
|
|
20230926,181500,1678524415,3830,3830,3830,3830,0
|
|
20230926,181400,1678524415,3830,3830,3830,3830,0
|
|
20230926,181300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,181200,1678524415,3830,3830,3830,3830,0
|
|
20230926,181100,1678524415,3830,3830,3830,3830,0
|
|
20230926,181000,1678524415,3830,3830,3830,3830,0
|
|
20230926,180900,1678524415,3830,3830,3830,3830,0
|
|
20230926,180800,1678524415,3830,3830,3830,3830,0
|
|
20230926,180700,1678524415,3830,3830,3830,3830,0
|
|
20230926,180600,1678524415,3830,3830,3830,3830,0
|
|
20230926,180500,1678524415,3830,3830,3830,3830,0
|
|
20230926,180400,1678524415,3830,3830,3830,3830,0
|
|
20230926,180300,1678524415,3830,3830,3830,3830,0
|
|
20230926,180200,1678524415,3830,3830,3830,3830,0
|
|
20230926,180100,1678524415,3830,3830,3830,3830,0
|
|
20230926,180000,1678524415,3830,3830,3830,3830,0
|
|
20230926,175900,1678524415,3830,3830,3830,3830,0
|
|
20230926,175800,1678524415,3830,3830,3830,3830,0
|
|
20230926,175700,1678524415,3830,3830,3830,3830,0
|
|
20230926,175600,1678524415,3830,3830,3830,3830,0
|
|
20230926,175500,1678524415,3830,3830,3830,3830,0
|
|
20230926,175400,1678524415,3830,3830,3830,3830,0
|
|
20230926,175300,1678524415,3830,3830,3830,3830,0
|
|
20230926,175200,1678524415,3830,3830,3830,3830,0
|
|
20230926,175100,1678524415,3830,3830,3830,3830,0
|
|
20230926,175000,1678524415,3830,3830,3830,3830,0
|
|
20230926,174900,1678524415,3830,3830,3830,3830,0
|
|
20230926,174800,1678524415,3830,3830,3830,3830,0
|
|
20230926,174700,1678524415,3830,3830,3830,3830,0
|
|
20230926,174600,1678524415,3830,3830,3830,3830,0
|
|
20230926,174500,1678524415,3830,3830,3830,3830,0
|
|
20230926,174400,1678524415,3830,3830,3830,3830,0
|
|
20230926,174300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,174200,1678524415,3830,3830,3830,3830,0
|
|
20230926,174100,1678524415,3830,3830,3830,3830,0
|
|
20230926,174000,1678524415,3830,3830,3830,3830,0
|
|
20230926,173900,1678524415,3830,3830,3830,3830,0
|
|
20230926,173800,1678524415,3830,3830,3830,3830,0
|
|
20230926,173700,1678524415,3830,3830,3830,3830,0
|
|
20230926,173600,1678524415,3830,3830,3830,3830,0
|
|
20230926,173500,1678524415,3830,3830,3830,3830,0
|
|
20230926,173400,1678524415,3830,3830,3830,3830,0
|
|
20230926,173300,1678524415,3830,3830,3830,3830,0
|
|
20230926,173200,1678524415,3830,3830,3830,3830,0
|
|
20230926,173100,1678524415,3830,3830,3830,3830,0
|
|
20230926,173000,1678524415,3830,3830,3830,3830,0
|
|
20230926,172900,1678524415,3830,3830,3830,3830,0
|
|
20230926,172800,1678524415,3830,3830,3830,3830,0
|
|
20230926,172700,1678524415,3830,3830,3830,3830,0
|
|
20230926,172600,1678524415,3830,3830,3830,3830,0
|
|
20230926,172500,1678524415,3830,3830,3830,3830,0
|
|
20230926,172400,1678524415,3830,3830,3830,3830,0
|
|
20230926,172300,1678524415,3830,3830,3830,3830,0
|
|
20230926,172200,1678524415,3830,3830,3830,3830,0
|
|
20230926,172100,1678524415,3830,3830,3830,3830,0
|
|
20230926,172000,1678524415,3830,3830,3830,3830,0
|
|
20230926,171900,1678524415,3830,3830,3830,3830,0
|
|
20230926,171800,1678524415,3830,3830,3830,3830,0
|
|
20230926,171700,1678524415,3830,3830,3830,3830,0
|
|
20230926,171600,1678524415,3830,3830,3830,3830,0
|
|
20230926,171500,1678524415,3830,3830,3830,3830,0
|
|
20230926,171400,1678524415,3830,3830,3830,3830,0
|
|
20230926,171300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,171200,1678524415,3830,3830,3830,3830,0
|
|
20230926,171100,1678524415,3830,3830,3830,3830,0
|
|
20230926,171000,1678524415,3830,3830,3830,3830,0
|
|
20230926,170900,1678524415,3830,3830,3830,3830,0
|
|
20230926,170800,1678524415,3830,3830,3830,3830,0
|
|
20230926,170700,1678524415,3830,3830,3830,3830,0
|
|
20230926,170600,1678524415,3830,3830,3830,3830,0
|
|
20230926,170500,1678524415,3830,3830,3830,3830,0
|
|
20230926,170400,1678524415,3830,3830,3830,3830,0
|
|
20230926,170300,1678524415,3830,3830,3830,3830,0
|
|
20230926,170200,1678524415,3830,3830,3830,3830,0
|
|
20230926,170100,1678524415,3830,3830,3830,3830,0
|
|
20230926,170000,1678524415,3830,3830,3830,3830,0
|
|
20230926,165900,1678524415,3830,3830,3830,3830,0
|
|
20230926,165800,1678524415,3830,3830,3830,3830,0
|
|
20230926,165700,1678524415,3830,3830,3830,3830,0
|
|
20230926,165600,1678524415,3830,3830,3830,3830,0
|
|
20230926,165500,1678524415,3830,3830,3830,3830,0
|
|
20230926,165400,1678524415,3830,3830,3830,3830,0
|
|
20230926,165300,1678524415,3830,3830,3830,3830,0
|
|
20230926,165200,1678524415,3830,3830,3830,3830,0
|
|
20230926,165100,1678524415,3830,3830,3830,3830,0
|
|
20230926,165000,1678524415,3830,3830,3830,3830,0
|
|
20230926,164900,1678524415,3830,3830,3830,3830,0
|
|
20230926,164800,1678524415,3830,3830,3830,3830,0
|
|
20230926,164700,1678524415,3830,3830,3830,3830,0
|
|
20230926,164600,1678524415,3830,3830,3830,3830,0
|
|
20230926,164500,1678524415,3830,3830,3830,3830,0
|
|
20230926,164400,1678524415,3830,3830,3830,3830,0
|
|
20230926,164300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,164200,1678524415,3830,3830,3830,3830,0
|
|
20230926,164100,1678524415,3830,3830,3830,3830,0
|
|
20230926,164000,1678524415,3830,3830,3830,3830,0
|
|
20230926,163900,1678524415,3830,3830,3830,3830,0
|
|
20230926,163800,1678524415,3830,3830,3830,3830,0
|
|
20230926,163700,1678524415,3830,3830,3830,3830,0
|
|
20230926,163600,1678524415,3830,3830,3830,3830,0
|
|
20230926,163500,1678524415,3830,3830,3830,3830,0
|
|
20230926,163400,1678524415,3830,3830,3830,3830,0
|
|
20230926,163300,1678524415,3830,3830,3830,3830,0
|
|
20230926,163200,1678524415,3830,3830,3830,3830,0
|
|
20230926,163100,1678524415,3830,3830,3830,3830,0
|
|
20230926,163000,1678524415,3830,3830,3830,3830,0
|
|
20230926,162900,1678524415,3830,3830,3830,3830,0
|
|
20230926,162800,1678524415,3830,3830,3830,3830,0
|
|
20230926,162700,1678524415,3830,3830,3830,3830,0
|
|
20230926,162600,1678524415,3830,3830,3830,3830,0
|
|
20230926,162500,1678524415,3830,3830,3830,3830,0
|
|
20230926,162400,1678524415,3830,3830,3830,3830,0
|
|
20230926,162300,1678524415,3830,3830,3830,3830,0
|
|
20230926,162200,1678524415,3830,3830,3830,3830,0
|
|
20230926,162100,1678524415,3830,3830,3830,3830,0
|
|
20230926,162000,1678524415,3830,3830,3830,3830,0
|
|
20230926,161900,1678524415,3830,3830,3830,3830,0
|
|
20230926,161800,1678524415,3830,3830,3830,3830,0
|
|
20230926,161700,1678524415,3830,3830,3830,3830,0
|
|
20230926,161600,1678524415,3830,3830,3830,3830,0
|
|
20230926,161500,1678524415,3830,3830,3830,3830,0
|
|
20230926,161400,1678524415,3830,3830,3830,3830,0
|
|
20230926,161300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,161200,1678524415,3830,3830,3830,3830,0
|
|
20230926,161100,1678524415,3830,3830,3830,3830,0
|
|
20230926,161000,1678524415,3830,3830,3830,3830,0
|
|
20230926,160900,1678524415,3830,3830,3830,3830,0
|
|
20230926,160800,1678524415,3830,3830,3830,3830,0
|
|
20230926,160700,1678524415,3830,3830,3830,3830,0
|
|
20230926,160600,1678524415,3830,3830,3830,3830,0
|
|
20230926,160500,1678524415,3830,3830,3830,3830,0
|
|
20230926,160400,1678524415,3830,3830,3830,3830,0
|
|
20230926,160300,1678524415,3830,3830,3830,3830,0
|
|
20230926,160200,1678524415,3830,3830,3830,3830,0
|
|
20230926,160100,1678524415,3830,3830,3830,3830,0
|
|
20230926,160000,1678524415,3830,3830,3830,3830,0
|
|
20230926,155900,1678524415,3830,3830,3830,3830,0
|
|
20230926,155800,1678524415,3830,3830,3830,3830,0
|
|
20230926,155700,1678524415,3830,3830,3830,3830,0
|
|
20230926,155600,1678524415,3830,3830,3830,3830,0
|
|
20230926,155500,1678524415,3830,3830,3830,3830,0
|
|
20230926,155400,1678524415,3830,3830,3830,3830,0
|
|
20230926,155300,1678524415,3830,3830,3830,3830,0
|
|
20230926,155200,1678524415,3830,3830,3830,3830,0
|
|
20230926,155100,1678524415,3830,3830,3830,3830,0
|
|
20230926,155000,1678524415,3830,3830,3830,3830,0
|
|
20230926,154900,1678524415,3830,3830,3830,3830,0
|
|
20230926,154800,1678524415,3830,3830,3830,3830,0
|
|
20230926,154700,1678524415,3830,3830,3830,3830,0
|
|
20230926,154600,1678524415,3830,3830,3830,3830,0
|
|
20230926,154500,1678524415,3830,3830,3830,3830,0
|
|
20230926,154400,1678524415,3830,3830,3830,3830,0
|
|
20230926,154300,1678524415,3830,3830,3830,3830,7736
|
|
20230926,154200,1678524415,3830,3830,3830,3830,0
|
|
20230926,154100,1678524415,3830,3830,3830,3830,0
|
|
20230926,154000,1678524415,3830,3830,3830,3830,0
|
|
20230926,153900,1678524415,3830,3830,3830,3830,0
|
|
20230926,153800,1678524415,3830,3830,3830,3830,0
|
|
20230926,153700,1678524415,3830,3830,3830,3830,0
|
|
20230926,153600,1678524415,3830,3830,3830,3830,0
|
|
20230926,153500,1678524415,3830,3830,3830,3830,0
|
|
20230926,153400,1678524415,3830,3830,3830,3830,0
|
|
20230926,153300,1678524415,3830,3830,3830,3830,0
|
|
20230926,153200,1678524415,3830,3830,3830,3830,0
|
|
20230926,153100,1678524415,3830,3830,3830,3830,0
|
|
20230926,153000,1678524415,3830,3830,3830,3830,7736
|
|
20230926,152900,1648895535,3830,3830,3830,3830,0
|
|
20230926,152800,1648895535,3830,3830,3830,3830,0
|
|
20230926,152700,1648895535,3830,3830,3830,3830,0
|
|
20230926,152600,1648895535,3830,3830,3830,3830,0
|
|
20230926,152500,1648895535,3830,3830,3830,3830,0
|
|
20230926,152400,1648895535,3830,3830,3830,3830,0
|
|
20230926,152300,1648895535,3830,3830,3830,3830,0
|
|
20230926,152200,1648895535,3830,3830,3830,3830,0
|
|
20230926,152100,1648895535,3830,3830,3830,3830,0
|
|
20230926,152000,1648895535,3830,3830,3830,3830,0
|
|
20230926,151900,1648895535,3830,3820,3830,3820,2056
|
|
20230926,151800,1641037555,3820,3790,3820,3780,3552
|
|
20230926,151700,1627569620,3780,3780,3785,3780,1404
|
|
20230926,151600,1622262235,3785,3780,3785,3770,1484
|
|
20230926,151500,1616645495,3785,3780,3785,3765,2787
|
|
20230926,151400,1606132620,3790,3795,3795,3780,2597
|
|
20230926,151300,1596286440,3800,3800,3800,3795,311
|
|
20230926,151200,1595106070,3800,3805,3805,3795,1436
|
|
20230926,151100,1589648945,3810,3810,3810,3810,0
|
|
20230926,151000,1589648945,3810,3815,3815,3800,1527
|
|
20230926,150900,1583836550,3815,3820,3830,3815,914
|
|
20230926,150800,1580346525,3835,3835,3835,3810,654
|
|
20230926,150700,1577849655,3830,3835,3840,3825,178
|
|
20230926,150600,1577168210,3840,3840,3840,3840,0
|
|
20230926,150500,1577168210,3840,3825,3840,3825,52
|
|
20230926,150400,1576969225,3830,3810,3830,3810,1303
|
|
20230926,150300,1571982405,3810,3820,3820,3800,446
|
|
20230926,150200,1570282915,3805,3805,3805,3805,17
|
|
20230926,150100,1570218230,3820,3815,3820,3810,7
|
|
20230926,150000,1570191510,3820,3825,3830,3810,234
|
|
20230926,145900,1569297725,3810,3825,3825,3810,15
|
|
20230926,145800,1569240425,3825,3810,3825,3810,310
|
|
20230926,145700,1568055635,3790,3810,3810,3790,33
|
|
20230926,145600,1567930095,3810,3780,3810,3780,549
|
|
20230926,145500,1565848590,3790,3780,3790,3780,377
|
|
20230926,145400,1564423020,3780,3790,3790,3780,233
|
|
20230926,145300,1563542250,3790,3790,3790,3780,4
|
|
20230926,145200,1563527100,3780,3795,3795,3780,307
|
|
20230926,145100,1562363730,3795,3785,3795,3785,1396
|
|
20230926,145000,1557072735,3790,3785,3790,3750,1805
|
|
20230926,144900,1550260525,3750,3800,3800,3750,5297
|
|
20230926,144800,1530274370,3800,3820,3820,3800,1517
|
|
20230926,144700,1524503160,3820,3820,3820,3810,1035
|
|
20230926,144600,1520556650,3815,3815,3825,3815,984
|
|
20230926,144500,1516802660,3815,3815,3815,3815,176
|
|
20230926,144400,1516131220,3815,3810,3815,3810,252
|
|
20230926,144300,1515170840,3815,3815,3815,3815,48
|
|
20230926,144200,1514987720,3815,3810,3815,3810,232
|
|
20230926,144100,1514102645,3810,3815,3815,3810,1013
|
|
20230926,144000,1510239795,3815,3830,3830,3815,1112
|
|
20230926,143900,1505994030,3830,3830,3830,3830,4
|
|
20230926,143800,1505978710,3830,3830,3830,3830,8
|
|
20230926,143700,1505948070,3830,3830,3830,3825,337
|
|
20230926,143600,1504659010,3830,3820,3830,3815,372
|
|
20230926,143500,1503237835,3830,3825,3830,3820,637
|
|
20230926,143400,1500803135,3830,3830,3830,3830,293
|
|
20230926,143300,1499680945,3815,3835,3835,3815,1930
|
|
20230926,143200,1492312695,3835,3840,3840,3835,5
|
|
20230926,143100,1492293505,3840,3830,3840,3815,1716
|
|
20230926,143000,1485739615,3830,3835,3840,3830,200
|
|
20230926,142900,1484972850,3835,3835,3835,3835,23
|
|
20230926,142800,1484884645,3835,3830,3835,3820,327
|
|
20230926,142700,1483633930,3830,3820,3830,3820,655
|
|
20230926,142600,1481129040,3825,3830,3830,3820,2081
|
|
20230926,142500,1473173290,3835,3840,3840,3835,405
|
|
20230926,142400,1471620080,3840,3840,3845,3835,139
|
|
20230926,142300,1471086895,3845,3855,3855,3840,498
|
|
20230926,142200,1469172245,3855,3855,3855,3855,8
|
|
20230926,142100,1469141405,3855,3855,3855,3845,83
|
|
20230926,142000,1468821520,3855,3845,3860,3845,293
|
|
20230926,141900,1467691420,3845,3845,3845,3840,949
|
|
20230926,141800,1464045405,3845,3845,3845,3840,16
|
|
20230926,141700,1463983930,3830,3825,3830,3820,1680
|
|
20230926,141600,1457557265,3825,3830,3830,3820,1604
|
|
20230926,141500,1451429920,3830,3830,3830,3820,328
|
|
20230926,141400,1450176875,3825,3830,3830,3825,162
|
|
20230926,141300,1449557160,3830,3825,3830,3825,1145
|
|
20230926,141200,1445176810,3825,3830,3830,3825,135
|
|
20230926,141100,1444660320,3840,3855,3860,3820,2151
|
|
20230926,141000,1436405515,3855,3855,3860,3855,270
|
|
20230926,140900,1435363775,3860,3855,3860,3850,709
|
|
20230926,140800,1432629265,3860,3865,3865,3860,234
|
|
20230926,140700,1431724860,3865,3860,3865,3850,822
|
|
20230926,140600,1428554110,3860,3850,3860,3850,823
|
|
20230926,140500,1425377775,3865,3860,3865,3860,943
|
|
20230926,140400,1421737785,3860,3855,3860,3845,264
|
|
20230926,140300,1420720865,3855,3850,3855,3850,337
|
|
20230926,140200,1419423150,3850,3845,3850,3845,242
|
|
20230926,140100,1418492640,3845,3865,3865,3845,211
|
|
20230926,140000,1417681205,3865,3865,3865,3840,419
|
|
20230926,135900,1416068105,3850,3870,3870,3850,48
|
|
20230926,135800,1415882525,3870,3845,3875,3835,1315
|
|
20230926,135700,1410830350,3845,3870,3885,3845,2369
|
|
20230926,135600,1401693250,3870,3880,3885,3870,7253
|
|
20230926,135500,1373541995,3880,3880,3885,3880,390
|
|
20230926,135400,1372028790,3875,3885,3885,3875,87
|
|
20230926,135300,1371691090,3885,3880,3885,3880,81
|
|
20230926,135200,1371376805,3875,3875,3875,3875,397
|
|
20230926,135100,1369838430,3880,3885,3885,3880,141
|
|
20230926,135000,1369291150,3885,3875,3885,3870,1777
|
|
20230926,134900,1362410140,3885,3885,3885,3875,86
|
|
20230926,134800,1362076260,3885,3875,3885,3875,873
|
|
20230926,134700,1358691675,3885,3875,3885,3875,489
|
|
20230926,134600,1356793220,3875,3870,3885,3870,783
|
|
20230926,134500,1353756710,3870,3850,3870,3850,1537
|
|
20230926,134400,1347824595,3855,3855,3855,3855,43
|
|
20230926,134300,1347658830,3845,3855,3855,3845,58
|
|
20230926,134200,1347435750,3855,3855,3855,3845,11
|
|
20230926,134100,1347393365,3850,3850,3850,3850,166
|
|
20230926,134000,1346754265,3850,3850,3850,3850,9
|
|
20230926,133900,1346719615,3850,3855,3855,3840,224
|
|
20230926,133800,1345856400,3855,3855,3860,3855,94
|
|
20230926,133700,1345493870,3855,3850,3855,3830,1561
|
|
20230926,133600,1339512405,3850,3855,3855,3850,1373
|
|
20230926,133500,1334226350,3855,3850,3860,3850,394
|
|
20230926,133400,1332709225,3850,3825,3850,3825,1632
|
|
20230926,133300,1326455765,3825,3820,3825,3815,367
|
|
20230926,133200,1325055420,3820,3820,3830,3815,767
|
|
20230926,133100,1322124590,3820,3825,3825,3820,192
|
|
20230926,133000,1321390855,3825,3825,3825,3825,4
|
|
20230926,132900,1321375555,3810,3825,3825,3810,848
|
|
20230926,132800,1318141525,3825,3830,3830,3825,156
|
|
20230926,132700,1317544350,3825,3820,3825,3810,63
|
|
20230926,132600,1317304245,3805,3820,3820,3805,1042
|
|
20230926,132500,1313333165,3815,3820,3820,3810,1006
|
|
20230926,132400,1309491805,3820,3830,3830,3820,784
|
|
20230926,132300,1306494080,3835,3845,3845,3835,1104
|
|
20230926,132200,1302253805,3840,3830,3840,3810,3097
|
|
20230926,132100,1290412160,3830,3830,3835,3815,2542
|
|
20230926,132000,1280693675,3825,3825,3825,3825,567
|
|
20230926,131900,1278524900,3825,3845,3845,3825,123
|
|
20230926,131800,1278054285,3850,3855,3855,3825,962
|
|
20230926,131700,1274371565,3860,3870,3870,3815,3855
|
|
20230926,131600,1259564120,3875,3890,3890,3870,1025
|
|
20230926,131500,1255590760,3890,3890,3890,3880,2773
|
|
20230926,131400,1244804060,3890,3860,3890,3855,4465
|
|
20230926,131300,1227492935,3860,3885,3885,3850,2650
|
|
20230926,131200,1217244755,3890,3920,3925,3890,8664
|
|
20230926,131100,1183447140,3920,3925,3925,3920,719
|
|
20230926,131000,1180625165,3925,3930,3930,3915,469
|
|
20230926,130900,1178783320,3930,3915,3930,3915,707
|
|
20230926,130800,1176011770,3915,3925,3925,3915,1112
|
|
20230926,130700,1171650270,3925,3925,3930,3910,1846
|
|
20230926,130600,1164412485,3925,3920,3930,3920,5086
|
|
20230926,130500,1144451285,3920,3910,3930,3910,3916
|
|
20230926,130400,1129111535,3905,3935,3935,3905,4570
|
|
20230926,130300,1111195765,3925,3935,3940,3925,2347
|
|
20230926,130200,1101968935,3935,3950,3950,3935,615
|
|
20230926,130100,1099546475,3935,3945,3950,3930,975
|
|
20230926,130000,1095699920,3945,3940,3945,3925,2647
|
|
20230926,125900,1085289960,3945,3935,3945,3925,3585
|
|
20230926,125800,1071198870,3940,3945,3955,3940,3715
|
|
20230926,125700,1056529825,3945,3935,3945,3935,1262
|
|
20230926,125600,1051558630,3940,3945,3945,3930,2050
|
|
20230926,125500,1043486615,3945,3950,3950,3930,1216
|
|
20230926,125400,1038698570,3950,3940,3950,3935,3349
|
|
20230926,125300,1025487470,3945,3945,3955,3935,3375
|
|
20230926,125200,1012179040,3945,3910,3955,3910,7278
|
|
20230926,125100,983516625,3910,3905,3915,3900,1141
|
|
20230926,125000,979057000,3910,3910,3915,3900,3105
|
|
20230926,124900,966934535,3905,3915,3920,3890,6403
|
|
20230926,124800,941937200,3920,3925,3960,3900,30675
|
|
20230926,124700,821294775,3925,3875,3930,3875,17344
|
|
20230926,124600,753593725,3875,3880,3880,3875,1243
|
|
20230926,124500,748772705,3880,3860,3880,3860,560
|
|
20230926,124400,746603255,3855,3845,3855,3845,87
|
|
20230926,124300,746268170,3855,3855,3855,3855,368
|
|
20230926,124200,744849530,3855,3830,3855,3830,57
|
|
20230926,124100,744631195,3830,3855,3860,3830,1541
|
|
20230926,124000,738718595,3855,3870,3870,3855,2852
|
|
20230926,123900,727714550,3870,3870,3870,3865,377
|
|
20230926,123800,726256460,3870,3880,3880,3865,274
|
|
20230926,123700,725196120,3870,3890,3890,3870,614
|
|
20230926,123600,722817835,3890,3890,3895,3870,3978
|
|
20230926,123500,707343185,3890,3880,3890,3875,1802
|
|
20230926,123400,700340560,3875,3880,3890,3855,3136
|
|
20230926,123300,688184265,3885,3875,3885,3840,5140
|
|
20230926,123200,668290820,3880,3860,3880,3860,5032
|
|
20230926,123100,648811155,3855,3850,3855,3835,2992
|
|
20230926,123000,637291230,3850,3820,3850,3820,1172
|
|
20230926,122900,632795980,3815,3820,3820,3815,852
|
|
20230926,122800,629542340,3820,3815,3820,3810,481
|
|
20230926,122700,627705120,3810,3800,3810,3790,121
|
|
20230926,122600,627244440,3805,3805,3805,3805,54
|
|
20230926,122500,627038970,3800,3805,3805,3800,27
|
|
20230926,122400,626936340,3805,3805,3805,3805,1
|
|
20230926,122300,626932535,3795,3795,3795,3795,324
|
|
20230926,122200,625702955,3795,3800,3800,3795,62
|
|
20230926,122100,625467405,3800,3800,3800,3800,70
|
|
20230926,122000,625201405,3805,3810,3810,3805,133
|
|
20230926,121900,624695070,3810,3810,3810,3810,56
|
|
20230926,121800,624481710,3810,3805,3810,3805,21
|
|
20230926,121700,624401800,3810,3810,3810,3810,1
|
|
20230926,121600,624397990,3800,3805,3805,3800,160
|
|
20230926,121500,623789440,3800,3795,3800,3795,187
|
|
20230926,121400,623078855,3800,3795,3800,3795,173
|
|
20230926,121300,622422315,3800,3800,3800,3800,166
|
|
20230926,121200,621791515,3800,3805,3805,3800,84
|
|
20230926,121100,621471960,3800,3825,3825,3800,1592
|
|
20230926,121000,615419255,3810,3825,3825,3810,1517
|
|
20230926,120900,609635890,3825,3825,3825,3825,50
|
|
20230926,120800,609444640,3830,3825,3830,3800,907
|
|
20230926,120700,605992005,3820,3820,3825,3820,352
|
|
20230926,120600,604646015,3820,3815,3820,3815,141
|
|
20230926,120500,604107895,3805,3820,3820,3805,2
|
|
20230926,120400,604100270,3805,3825,3825,3800,876
|
|
20230926,120300,600764410,3830,3830,3830,3830,283
|
|
20230926,120200,599680520,3830,3840,3840,3830,664
|
|
20230926,120100,597132375,3840,3825,3845,3825,2117
|
|
20230926,120000,589007315,3825,3825,3825,3825,37
|
|
20230926,115900,588865790,3825,3830,3830,3825,305
|
|
20230926,115800,587697915,3835,3820,3835,3815,674
|
|
20230926,115700,585124730,3815,3830,3830,3815,57
|
|
20230926,115600,584907120,3830,3830,3830,3830,205
|
|
20230926,115500,584121970,3830,3830,3830,3825,958
|
|
20230926,115400,580454605,3830,3805,3830,3805,3163
|
|
20230926,115300,568365745,3810,3815,3815,3810,49
|
|
20230926,115200,568178855,3815,3815,3815,3815,22
|
|
20230926,115100,568094925,3810,3805,3815,3805,32
|
|
20230926,115000,567972980,3810,3810,3815,3810,183
|
|
20230926,114900,567275175,3805,3805,3805,3805,34
|
|
20230926,114800,567145805,3795,3805,3805,3795,41
|
|
20230926,114700,566989810,3805,3805,3805,3805,2
|
|
20230926,114600,566982200,3805,3805,3805,3805,46
|
|
20230926,114500,566807170,3805,3805,3805,3805,1
|
|
20230926,114400,566803365,3790,3805,3805,3790,483
|
|
20230926,114300,564971290,3805,3810,3815,3805,98
|
|
20230926,114200,564597910,3805,3810,3810,3805,222
|
|
20230926,114100,563752910,3810,3810,3810,3810,143
|
|
20230926,114000,563208080,3795,3790,3810,3790,4305
|
|
20230926,113900,546850895,3790,3790,3790,3790,172
|
|
20230926,113800,546199015,3785,3790,3790,3785,1424
|
|
20230926,113700,540802130,3790,3790,3790,3790,46
|
|
20230926,113600,540627790,3790,3780,3790,3775,294
|
|
20230926,113500,539516265,3790,3790,3790,3790,0
|
|
20230926,113400,539516265,3790,3785,3790,3785,55
|
|
20230926,113300,539307840,3785,3775,3785,3775,1555
|
|
20230926,113200,533428280,3785,3780,3785,3780,637
|
|
20230926,113100,531018470,3780,3775,3780,3770,2078
|
|
20230926,113000,523168080,3775,3760,3775,3760,4780
|
|
20230926,112900,505185675,3760,3735,3765,3735,4454
|
|
20230926,112800,488480500,3735,3735,3735,3735,12
|
|
20230926,112700,488435680,3735,3735,3735,3735,42
|
|
20230926,112600,488278810,3730,3710,3730,3710,153
|
|
20230926,112500,487708140,3730,3720,3730,3720,3691
|
|
20230926,112400,473941110,3710,3700,3710,3700,1516
|
|
20230926,112300,468321540,3695,3695,3695,3695,27
|
|
20230926,112200,468221775,3695,3695,3695,3695,12
|
|
20230926,112100,468177435,3695,3695,3695,3695,11
|
|
20230926,112000,468136790,3695,3695,3695,3695,314
|
|
20230926,111900,466976560,3695,3695,3695,3695,1
|
|
20230926,111800,466972865,3675,3690,3695,3675,64
|
|
20230926,111700,466737185,3675,3675,3675,3675,1
|
|
20230926,111600,466733510,3675,3700,3700,3675,8
|
|
20230926,111500,466703960,3705,3705,3705,3705,0
|
|
20230926,111400,466703960,3705,3705,3705,3705,300
|
|
20230926,111300,465592460,3705,3695,3705,3670,2362
|
|
20230926,111200,456886630,3695,3680,3695,3680,41
|
|
20230926,111100,456735735,3665,3665,3665,3665,0
|
|
20230926,111000,456735735,3665,3695,3695,3665,920
|
|
20230926,110900,453359385,3695,3675,3695,3675,161
|
|
20230926,110800,452767690,3700,3690,3700,3685,1335
|
|
20230926,110700,447837060,3705,3695,3705,3695,330
|
|
20230926,110600,446617300,3695,3695,3695,3695,46
|
|
20230926,110500,446447330,3700,3700,3700,3700,41
|
|
20230926,110400,446295630,3705,3705,3705,3705,14
|
|
20230926,110300,446243760,3690,3705,3705,3690,70
|
|
20230926,110200,445985310,3705,3705,3705,3705,1
|
|
20230926,110100,445981605,3690,3685,3710,3685,1546
|
|
20230926,110000,440266055,3685,3685,3685,3685,0
|
|
20230926,105900,440266055,3685,3670,3685,3670,3
|
|
20230926,105800,440255030,3680,3690,3690,3680,17
|
|
20230926,105700,440192410,3690,3680,3690,3670,1652
|
|
20230926,105600,434117620,3680,3680,3680,3680,135
|
|
20230926,105500,433620820,3680,3680,3680,3665,1679
|
|
20230926,105400,427463020,3685,3665,3690,3665,627
|
|
20230926,105300,425152800,3665,3680,3690,3665,2390
|
|
20230926,105200,416370550,3690,3690,3690,3690,47
|
|
20230926,105100,416197120,3690,3690,3690,3680,537
|
|
20230926,105000,414215940,3675,3675,3675,3675,146
|
|
20230926,104900,413679390,3690,3690,3690,3670,2998
|
|
20230926,104800,402666910,3690,3690,3690,3690,40
|
|
20230926,104700,402519310,3690,3680,3695,3675,3552
|
|
20230926,104600,389457265,3680,3695,3695,3680,258
|
|
20230926,104500,388507810,3680,3685,3685,3680,1674
|
|
20230926,104400,382346690,3685,3685,3685,3685,0
|
|
20230926,104300,382346690,3685,3695,3695,3680,113
|
|
20230926,104200,381930260,3695,3695,3695,3680,1744
|
|
20230926,104100,375508415,3710,3720,3720,3695,3930
|
|
20230926,104000,360939390,3720,3755,3755,3720,8051
|
|
20230926,103900,330825170,3760,3760,3760,3760,0
|
|
20230926,103800,330825170,3760,3755,3760,3755,40
|
|
20230926,103700,330674805,3760,3760,3760,3760,6
|
|
20230926,103600,330652245,3760,3755,3760,3745,1422
|
|
20230926,103500,325321375,3755,3760,3760,3755,321
|
|
20230926,103400,324115820,3760,3760,3760,3760,21
|
|
20230926,103300,324036860,3760,3760,3760,3760,1
|
|
20230926,103200,324033100,3760,3760,3760,3760,50
|
|
20230926,103100,323845100,3760,3760,3760,3760,46
|
|
20230926,103000,323672140,3760,3760,3760,3755,176
|
|
20230926,102900,323010400,3755,3755,3755,3755,300
|
|
20230926,102800,321883900,3760,3755,3760,3755,121
|
|
20230926,102700,321429345,3755,3755,3755,3755,201
|
|
20230926,102600,320674590,3760,3755,3760,3755,24
|
|
20230926,102500,320584465,3755,3750,3770,3750,700
|
|
20230926,102400,317958920,3750,3750,3750,3745,2430
|
|
20230926,102300,308853925,3750,3765,3765,3750,3453
|
|
20230926,102200,295898645,3775,3770,3775,3770,50
|
|
20230926,102100,295710125,3770,3770,3770,3770,136
|
|
20230926,102000,295197405,3770,3770,3770,3770,599
|
|
20230926,101900,292939175,3770,3770,3770,3770,1
|
|
20230926,101800,292935405,3760,3760,3760,3760,156
|
|
20230926,101700,292348845,3760,3760,3760,3760,879
|
|
20230926,101600,289043805,3770,3770,3770,3770,6
|
|
20230926,101500,289021185,3770,3770,3770,3770,190
|
|
20230926,101400,288304885,3750,3765,3775,3750,3232
|
|
20230926,101300,276162050,3765,3775,3775,3765,17
|
|
20230926,101200,276097885,3775,3775,3775,3775,540
|
|
20230926,101100,274059385,3775,3775,3775,3775,427
|
|
20230926,101000,272447460,3775,3775,3775,3775,585
|
|
20230926,100900,270239085,3760,3770,3770,3760,126
|
|
20230926,100800,269764905,3755,3755,3755,3755,15
|
|
20230926,100700,269708580,3755,3760,3760,3755,534
|
|
20230926,100600,267703135,3755,3775,3775,3750,1328
|
|
20230926,100500,262716050,3770,3770,3770,3770,176
|
|
20230926,100400,262052530,3785,3790,3790,3785,311
|
|
20230926,100300,260875050,3790,3785,3790,3785,13
|
|
20230926,100200,260825810,3760,3770,3770,3760,1023
|
|
20230926,100100,256978860,3770,3770,3770,3760,1368
|
|
20230926,100000,251829800,3770,3785,3785,3770,662
|
|
20230926,095900,249333715,3780,3775,3780,3775,21
|
|
20230926,095800,249254390,3775,3785,3795,3775,126
|
|
20230926,095700,248777060,3780,3795,3795,3780,1018
|
|
20230926,095600,244924015,3785,3795,3795,3785,716
|
|
20230926,095500,242211690,3790,3790,3790,3790,31
|
|
20230926,095400,242094200,3800,3800,3800,3800,115
|
|
20230926,095300,241657200,3795,3795,3795,3795,40
|
|
20230926,095200,241505400,3795,3795,3795,3795,46
|
|
20230926,095100,241330830,3795,3790,3795,3790,1000
|
|
20230926,095000,237537755,3790,3790,3790,3790,95
|
|
20230926,094900,237177705,3795,3795,3795,3785,91
|
|
20230926,094800,236832700,3795,3795,3800,3795,911
|
|
20230926,094700,233375450,3795,3795,3795,3795,546
|
|
20230926,094600,231303380,3780,3795,3795,3780,93
|
|
20230926,094500,230951135,3795,3785,3795,3785,763
|
|
20230926,094400,228056940,3785,3785,3785,3785,22
|
|
20230926,094300,227973670,3760,3760,3760,3760,0
|
|
20230926,094200,227973670,3760,3780,3780,3760,597
|
|
20230926,094100,225725225,3780,3800,3800,3780,279
|
|
20230926,094000,224668935,3795,3800,3800,3795,280
|
|
20230926,093900,223606220,3800,3795,3800,3790,1621
|
|
20230926,093800,217451835,3785,3765,3785,3765,1950
|
|
20230926,093700,210082165,3770,3770,3770,3770,333
|
|
20230926,093600,208826755,3775,3755,3775,3755,551
|
|
20230926,093500,206756730,3775,3755,3775,3755,944
|
|
20230926,093400,203211775,3755,3775,3775,3750,96
|
|
20230926,093300,202851585,3775,3775,3775,3775,428
|
|
20230926,093200,201235885,3775,3775,3775,3775,41
|
|
20230926,093100,201081110,3755,3775,3775,3755,311
|
|
20230926,093000,199907185,3775,3760,3775,3750,226
|
|
20230926,092900,199059165,3755,3775,3775,3755,582
|
|
20230926,092800,196871650,3780,3780,3780,3780,28
|
|
20230926,092700,196765810,3755,3755,3755,3755,75
|
|
20230926,092600,196484185,3760,3755,3760,3755,704
|
|
20230926,092500,193840415,3750,3750,3750,3750,177
|
|
20230926,092400,193176665,3750,3755,3755,3750,2389
|
|
20230926,092300,184215950,3765,3775,3780,3765,83
|
|
20230926,092200,183903150,3785,3785,3785,3785,6
|
|
20230926,092100,183880440,3790,3775,3790,3775,1226
|
|
20230926,092000,179251545,3795,3795,3795,3780,1017
|
|
20230926,091900,175399815,3795,3775,3795,3775,997
|
|
20230926,091800,171628645,3770,3760,3770,3760,200
|
|
20230926,091700,170875645,3765,3765,3770,3765,116
|
|
20230926,091600,170438900,3740,3765,3765,3740,1138
|
|
20230926,091500,166174410,3770,3770,3770,3770,47
|
|
20230926,091400,165997220,3765,3770,3770,3765,40
|
|
20230926,091300,165846470,3740,3770,3775,3740,4055
|
|
20230926,091200,150651315,3775,3780,3780,3755,911
|
|
20230926,091100,147225900,3755,3780,3780,3755,2464
|
|
20230926,091000,137932985,3785,3765,3785,3760,2366
|
|
20230926,090900,128989860,3770,3760,3770,3760,1100
|
|
20230926,090800,124853020,3740,3740,3745,3720,3590
|
|
20230926,090700,111453330,3740,3745,3745,3740,74
|
|
20230926,090600,111176445,3740,3755,3755,3740,2713
|
|
20230926,090500,101006530,3760,3760,3780,3755,638
|
|
20230926,090400,98606015,3765,3785,3785,3765,4973
|
|
20230926,090300,79839975,3780,3785,3795,3780,1694
|
|
20230926,090200,73428560,3795,3800,3810,3775,2890
|
|
20230926,090100,62468345,3810,3830,3855,3755,7961
|
|
20230926,090000,32043555,3830,3730,3830,3730,8539
|