657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,195300,3204632345,4425,4425,4425,4425,0
|
|
20230913,195200,3204632345,4425,4425,4425,4425,0
|
|
20230913,195100,3204632345,4425,4425,4425,4425,0
|
|
20230913,195000,3204632345,4425,4425,4425,4425,0
|
|
20230913,194900,3204632345,4425,4425,4425,4425,0
|
|
20230913,194800,3204632345,4425,4425,4425,4425,0
|
|
20230913,194700,3204632345,4425,4425,4425,4425,0
|
|
20230913,194600,3204632345,4425,4425,4425,4425,0
|
|
20230913,194500,3204632345,4425,4425,4425,4425,0
|
|
20230913,194400,3204632345,4425,4425,4425,4425,0
|
|
20230913,194300,3204632345,4425,4425,4425,4425,0
|
|
20230913,194200,3204632345,4425,4425,4425,4425,0
|
|
20230913,194100,3204632345,4425,4425,4425,4425,0
|
|
20230913,194000,3204632345,4425,4425,4425,4425,0
|
|
20230913,193900,3204632345,4425,4425,4425,4425,0
|
|
20230913,193800,3204632345,4425,4425,4425,4425,0
|
|
20230913,193700,3204632345,4425,4425,4425,4425,0
|
|
20230913,193600,3204632345,4425,4425,4425,4425,0
|
|
20230913,193500,3204632345,4425,4425,4425,4425,0
|
|
20230913,193400,3204632345,4425,4425,4425,4425,0
|
|
20230913,193300,3204632345,4425,4425,4425,4425,0
|
|
20230913,193200,3204632345,4425,4425,4425,4425,0
|
|
20230913,193100,3204632345,4425,4425,4425,4425,0
|
|
20230913,193000,3204632345,4425,4425,4425,4425,0
|
|
20230913,192900,3204632345,4425,4425,4425,4425,0
|
|
20230913,192800,3204632345,4425,4425,4425,4425,0
|
|
20230913,192700,3204632345,4425,4425,4425,4425,0
|
|
20230913,192600,3204632345,4425,4425,4425,4425,0
|
|
20230913,192500,3204632345,4425,4425,4425,4425,0
|
|
20230913,192400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,192300,3204632345,4425,4425,4425,4425,0
|
|
20230913,192200,3204632345,4425,4425,4425,4425,0
|
|
20230913,192100,3204632345,4425,4425,4425,4425,0
|
|
20230913,192000,3204632345,4425,4425,4425,4425,0
|
|
20230913,191900,3204632345,4425,4425,4425,4425,0
|
|
20230913,191800,3204632345,4425,4425,4425,4425,0
|
|
20230913,191700,3204632345,4425,4425,4425,4425,0
|
|
20230913,191600,3204632345,4425,4425,4425,4425,0
|
|
20230913,191500,3204632345,4425,4425,4425,4425,0
|
|
20230913,191400,3204632345,4425,4425,4425,4425,0
|
|
20230913,191300,3204632345,4425,4425,4425,4425,0
|
|
20230913,191200,3204632345,4425,4425,4425,4425,0
|
|
20230913,191100,3204632345,4425,4425,4425,4425,0
|
|
20230913,191000,3204632345,4425,4425,4425,4425,0
|
|
20230913,190900,3204632345,4425,4425,4425,4425,0
|
|
20230913,190800,3204632345,4425,4425,4425,4425,0
|
|
20230913,190700,3204632345,4425,4425,4425,4425,0
|
|
20230913,190600,3204632345,4425,4425,4425,4425,0
|
|
20230913,190500,3204632345,4425,4425,4425,4425,0
|
|
20230913,190400,3204632345,4425,4425,4425,4425,0
|
|
20230913,190300,3204632345,4425,4425,4425,4425,0
|
|
20230913,190200,3204632345,4425,4425,4425,4425,0
|
|
20230913,190100,3204632345,4425,4425,4425,4425,0
|
|
20230913,190000,3204632345,4425,4425,4425,4425,0
|
|
20230913,185900,3204632345,4425,4425,4425,4425,0
|
|
20230913,185800,3204632345,4425,4425,4425,4425,0
|
|
20230913,185700,3204632345,4425,4425,4425,4425,0
|
|
20230913,185600,3204632345,4425,4425,4425,4425,0
|
|
20230913,185500,3204632345,4425,4425,4425,4425,0
|
|
20230913,185400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,185300,3204632345,4425,4425,4425,4425,0
|
|
20230913,185200,3204632345,4425,4425,4425,4425,0
|
|
20230913,185100,3204632345,4425,4425,4425,4425,0
|
|
20230913,185000,3204632345,4425,4425,4425,4425,0
|
|
20230913,184900,3204632345,4425,4425,4425,4425,0
|
|
20230913,184800,3204632345,4425,4425,4425,4425,0
|
|
20230913,184700,3204632345,4425,4425,4425,4425,0
|
|
20230913,184600,3204632345,4425,4425,4425,4425,0
|
|
20230913,184500,3204632345,4425,4425,4425,4425,0
|
|
20230913,184400,3204632345,4425,4425,4425,4425,0
|
|
20230913,184300,3204632345,4425,4425,4425,4425,0
|
|
20230913,184200,3204632345,4425,4425,4425,4425,0
|
|
20230913,184100,3204632345,4425,4425,4425,4425,0
|
|
20230913,184000,3204632345,4425,4425,4425,4425,0
|
|
20230913,183900,3204632345,4425,4425,4425,4425,0
|
|
20230913,183800,3204632345,4425,4425,4425,4425,0
|
|
20230913,183700,3204632345,4425,4425,4425,4425,0
|
|
20230913,183600,3204632345,4425,4425,4425,4425,0
|
|
20230913,183500,3204632345,4425,4425,4425,4425,0
|
|
20230913,183400,3204632345,4425,4425,4425,4425,0
|
|
20230913,183300,3204632345,4425,4425,4425,4425,0
|
|
20230913,183200,3204632345,4425,4425,4425,4425,0
|
|
20230913,183100,3204632345,4425,4425,4425,4425,0
|
|
20230913,183000,3204632345,4425,4425,4425,4425,0
|
|
20230913,182900,3204632345,4425,4425,4425,4425,0
|
|
20230913,182800,3204632345,4425,4425,4425,4425,0
|
|
20230913,182700,3204632345,4425,4425,4425,4425,0
|
|
20230913,182600,3204632345,4425,4425,4425,4425,0
|
|
20230913,182500,3204632345,4425,4425,4425,4425,0
|
|
20230913,182400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,182300,3204632345,4425,4425,4425,4425,0
|
|
20230913,182200,3204632345,4425,4425,4425,4425,0
|
|
20230913,182100,3204632345,4425,4425,4425,4425,0
|
|
20230913,182000,3204632345,4425,4425,4425,4425,0
|
|
20230913,181900,3204632345,4425,4425,4425,4425,0
|
|
20230913,181800,3204632345,4425,4425,4425,4425,0
|
|
20230913,181700,3204632345,4425,4425,4425,4425,0
|
|
20230913,181600,3204632345,4425,4425,4425,4425,0
|
|
20230913,181500,3204632345,4425,4425,4425,4425,0
|
|
20230913,181400,3204632345,4425,4425,4425,4425,0
|
|
20230913,181300,3204632345,4425,4425,4425,4425,0
|
|
20230913,181200,3204632345,4425,4425,4425,4425,0
|
|
20230913,181100,3204632345,4425,4425,4425,4425,0
|
|
20230913,181000,3204632345,4425,4425,4425,4425,0
|
|
20230913,180900,3204632345,4425,4425,4425,4425,0
|
|
20230913,180800,3204632345,4425,4425,4425,4425,0
|
|
20230913,180700,3204632345,4425,4425,4425,4425,0
|
|
20230913,180600,3204632345,4425,4425,4425,4425,0
|
|
20230913,180500,3204632345,4425,4425,4425,4425,0
|
|
20230913,180400,3204632345,4425,4425,4425,4425,0
|
|
20230913,180300,3204632345,4425,4425,4425,4425,0
|
|
20230913,180200,3204632345,4425,4425,4425,4425,0
|
|
20230913,180100,3204632345,4425,4425,4425,4425,0
|
|
20230913,180000,3204632345,4425,4425,4425,4425,0
|
|
20230913,175900,3204632345,4425,4425,4425,4425,0
|
|
20230913,175800,3204632345,4425,4425,4425,4425,0
|
|
20230913,175700,3204632345,4425,4425,4425,4425,0
|
|
20230913,175600,3204632345,4425,4425,4425,4425,0
|
|
20230913,175500,3204632345,4425,4425,4425,4425,0
|
|
20230913,175400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,175300,3204632345,4425,4425,4425,4425,0
|
|
20230913,175200,3204632345,4425,4425,4425,4425,0
|
|
20230913,175100,3204632345,4425,4425,4425,4425,0
|
|
20230913,175000,3204632345,4425,4425,4425,4425,0
|
|
20230913,174900,3204632345,4425,4425,4425,4425,0
|
|
20230913,174800,3204632345,4425,4425,4425,4425,0
|
|
20230913,174700,3204632345,4425,4425,4425,4425,0
|
|
20230913,174600,3204632345,4425,4425,4425,4425,0
|
|
20230913,174500,3204632345,4425,4425,4425,4425,0
|
|
20230913,174400,3204632345,4425,4425,4425,4425,0
|
|
20230913,174300,3204632345,4425,4425,4425,4425,0
|
|
20230913,174200,3204632345,4425,4425,4425,4425,0
|
|
20230913,174100,3204632345,4425,4425,4425,4425,0
|
|
20230913,174000,3204632345,4425,4425,4425,4425,0
|
|
20230913,173900,3204632345,4425,4425,4425,4425,0
|
|
20230913,173800,3204632345,4425,4425,4425,4425,0
|
|
20230913,173700,3204632345,4425,4425,4425,4425,0
|
|
20230913,173600,3204632345,4425,4425,4425,4425,0
|
|
20230913,173500,3204632345,4425,4425,4425,4425,0
|
|
20230913,173400,3204632345,4425,4425,4425,4425,0
|
|
20230913,173300,3204632345,4425,4425,4425,4425,0
|
|
20230913,173200,3204632345,4425,4425,4425,4425,0
|
|
20230913,173100,3204632345,4425,4425,4425,4425,0
|
|
20230913,173000,3204632345,4425,4425,4425,4425,0
|
|
20230913,172900,3204632345,4425,4425,4425,4425,0
|
|
20230913,172800,3204632345,4425,4425,4425,4425,0
|
|
20230913,172700,3204632345,4425,4425,4425,4425,0
|
|
20230913,172600,3204632345,4425,4425,4425,4425,0
|
|
20230913,172500,3204632345,4425,4425,4425,4425,0
|
|
20230913,172400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,172300,3204632345,4425,4425,4425,4425,0
|
|
20230913,172200,3204632345,4425,4425,4425,4425,0
|
|
20230913,172100,3204632345,4425,4425,4425,4425,0
|
|
20230913,172000,3204632345,4425,4425,4425,4425,0
|
|
20230913,171900,3204632345,4425,4425,4425,4425,0
|
|
20230913,171800,3204632345,4425,4425,4425,4425,0
|
|
20230913,171700,3204632345,4425,4425,4425,4425,0
|
|
20230913,171600,3204632345,4425,4425,4425,4425,0
|
|
20230913,171500,3204632345,4425,4425,4425,4425,0
|
|
20230913,171400,3204632345,4425,4425,4425,4425,0
|
|
20230913,171300,3204632345,4425,4425,4425,4425,0
|
|
20230913,171200,3204632345,4425,4425,4425,4425,0
|
|
20230913,171100,3204632345,4425,4425,4425,4425,0
|
|
20230913,171000,3204632345,4425,4425,4425,4425,0
|
|
20230913,170900,3204632345,4425,4425,4425,4425,0
|
|
20230913,170800,3204632345,4425,4425,4425,4425,0
|
|
20230913,170700,3204632345,4425,4425,4425,4425,0
|
|
20230913,170600,3204632345,4425,4425,4425,4425,0
|
|
20230913,170500,3204632345,4425,4425,4425,4425,0
|
|
20230913,170400,3204632345,4425,4425,4425,4425,0
|
|
20230913,170300,3204632345,4425,4425,4425,4425,0
|
|
20230913,170200,3204632345,4425,4425,4425,4425,0
|
|
20230913,170100,3204632345,4425,4425,4425,4425,0
|
|
20230913,170000,3204632345,4425,4425,4425,4425,0
|
|
20230913,165900,3204632345,4425,4425,4425,4425,0
|
|
20230913,165800,3204632345,4425,4425,4425,4425,0
|
|
20230913,165700,3204632345,4425,4425,4425,4425,0
|
|
20230913,165600,3204632345,4425,4425,4425,4425,0
|
|
20230913,165500,3204632345,4425,4425,4425,4425,0
|
|
20230913,165400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,165300,3204632345,4425,4425,4425,4425,0
|
|
20230913,165200,3204632345,4425,4425,4425,4425,0
|
|
20230913,165100,3204632345,4425,4425,4425,4425,0
|
|
20230913,165000,3204632345,4425,4425,4425,4425,0
|
|
20230913,164900,3204632345,4425,4425,4425,4425,0
|
|
20230913,164800,3204632345,4425,4425,4425,4425,0
|
|
20230913,164700,3204632345,4425,4425,4425,4425,0
|
|
20230913,164600,3204632345,4425,4425,4425,4425,0
|
|
20230913,164500,3204632345,4425,4425,4425,4425,0
|
|
20230913,164400,3204632345,4425,4425,4425,4425,0
|
|
20230913,164300,3204632345,4425,4425,4425,4425,0
|
|
20230913,164200,3204632345,4425,4425,4425,4425,0
|
|
20230913,164100,3204632345,4425,4425,4425,4425,0
|
|
20230913,164000,3204632345,4425,4425,4425,4425,0
|
|
20230913,163900,3204632345,4425,4425,4425,4425,0
|
|
20230913,163800,3204632345,4425,4425,4425,4425,0
|
|
20230913,163700,3204632345,4425,4425,4425,4425,0
|
|
20230913,163600,3204632345,4425,4425,4425,4425,0
|
|
20230913,163500,3204632345,4425,4425,4425,4425,0
|
|
20230913,163400,3204632345,4425,4425,4425,4425,0
|
|
20230913,163300,3204632345,4425,4425,4425,4425,0
|
|
20230913,163200,3204632345,4425,4425,4425,4425,0
|
|
20230913,163100,3204632345,4425,4425,4425,4425,0
|
|
20230913,163000,3204632345,4425,4425,4425,4425,0
|
|
20230913,162900,3204632345,4425,4425,4425,4425,0
|
|
20230913,162800,3204632345,4425,4425,4425,4425,0
|
|
20230913,162700,3204632345,4425,4425,4425,4425,0
|
|
20230913,162600,3204632345,4425,4425,4425,4425,0
|
|
20230913,162500,3204632345,4425,4425,4425,4425,0
|
|
20230913,162400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,162300,3204632345,4425,4425,4425,4425,0
|
|
20230913,162200,3204632345,4425,4425,4425,4425,0
|
|
20230913,162100,3204632345,4425,4425,4425,4425,0
|
|
20230913,162000,3204632345,4425,4425,4425,4425,0
|
|
20230913,161900,3204632345,4425,4425,4425,4425,0
|
|
20230913,161800,3204632345,4425,4425,4425,4425,0
|
|
20230913,161700,3204632345,4425,4425,4425,4425,0
|
|
20230913,161600,3204632345,4425,4425,4425,4425,0
|
|
20230913,161500,3204632345,4425,4425,4425,4425,0
|
|
20230913,161400,3204632345,4425,4425,4425,4425,0
|
|
20230913,161300,3204632345,4425,4425,4425,4425,0
|
|
20230913,161200,3204632345,4425,4425,4425,4425,0
|
|
20230913,161100,3204632345,4425,4425,4425,4425,0
|
|
20230913,161000,3204632345,4425,4425,4425,4425,0
|
|
20230913,160900,3204632345,4425,4425,4425,4425,0
|
|
20230913,160800,3204632345,4425,4425,4425,4425,0
|
|
20230913,160700,3204632345,4425,4425,4425,4425,0
|
|
20230913,160600,3204632345,4425,4425,4425,4425,0
|
|
20230913,160500,3204632345,4425,4425,4425,4425,0
|
|
20230913,160400,3204632345,4425,4425,4425,4425,0
|
|
20230913,160300,3204632345,4425,4425,4425,4425,0
|
|
20230913,160200,3204632345,4425,4425,4425,4425,0
|
|
20230913,160100,3204632345,4425,4425,4425,4425,0
|
|
20230913,160000,3204632345,4425,4425,4425,4425,0
|
|
20230913,155900,3204632345,4425,4425,4425,4425,0
|
|
20230913,155800,3204632345,4425,4425,4425,4425,0
|
|
20230913,155700,3204632345,4425,4425,4425,4425,0
|
|
20230913,155600,3204632345,4425,4425,4425,4425,0
|
|
20230913,155500,3204632345,4425,4425,4425,4425,0
|
|
20230913,155400,3204632345,4425,4425,4425,4425,18518
|
|
20230913,155300,3204632345,4425,4425,4425,4425,0
|
|
20230913,155200,3204632345,4425,4425,4425,4425,0
|
|
20230913,155100,3204632345,4425,4425,4425,4425,0
|
|
20230913,155000,3204632345,4425,4425,4425,4425,0
|
|
20230913,154900,3204632345,4425,4425,4425,4425,0
|
|
20230913,154800,3204632345,4425,4425,4425,4425,0
|
|
20230913,154700,3204632345,4425,4425,4425,4425,0
|
|
20230913,154600,3204632345,4425,4425,4425,4425,0
|
|
20230913,154500,3204632345,4425,4425,4425,4425,0
|
|
20230913,154400,3204632345,4425,4425,4425,4425,0
|
|
20230913,154300,3204632345,4425,4425,4425,4425,0
|
|
20230913,154200,3204632345,4425,4425,4425,4425,0
|
|
20230913,154100,3204632345,4425,4425,4425,4425,0
|
|
20230913,154000,3204632345,4425,4425,4425,4425,0
|
|
20230913,153900,3204632345,4425,4425,4425,4425,0
|
|
20230913,153800,3204632345,4425,4425,4425,4425,0
|
|
20230913,153700,3204632345,4425,4425,4425,4425,0
|
|
20230913,153600,3204632345,4425,4425,4425,4425,0
|
|
20230913,153500,3204632345,4425,4425,4425,4425,0
|
|
20230913,153400,3204632345,4425,4425,4425,4425,0
|
|
20230913,153300,3204632345,4425,4425,4425,4425,0
|
|
20230913,153200,3204632345,4425,4425,4425,4425,0
|
|
20230913,153100,3204632345,4425,4425,4425,4425,0
|
|
20230913,153000,3204632345,4425,4425,4425,4425,18518
|
|
20230913,152900,3122690195,4415,4415,4415,4415,0
|
|
20230913,152800,3122690195,4415,4415,4415,4415,0
|
|
20230913,152700,3122690195,4415,4415,4415,4415,0
|
|
20230913,152600,3122690195,4415,4415,4415,4415,0
|
|
20230913,152500,3122690195,4415,4415,4415,4415,0
|
|
20230913,152400,3122690195,4415,4415,4415,4415,0
|
|
20230913,152300,3122690195,4415,4415,4415,4415,0
|
|
20230913,152200,3122690195,4415,4415,4415,4415,0
|
|
20230913,152100,3122690195,4415,4415,4415,4415,0
|
|
20230913,152000,3122690195,4415,4415,4415,4415,0
|
|
20230913,151900,3122690195,4415,4410,4415,4405,3605
|
|
20230913,151800,3106792145,4405,4410,4410,4400,1224
|
|
20230913,151700,3101399850,4405,4395,4410,4395,2303
|
|
20230913,151600,3091256090,4395,4390,4395,4385,2862
|
|
20230913,151500,3078690465,4390,4390,4400,4380,3223
|
|
20230913,151400,3064535545,4400,4390,4400,4390,1602
|
|
20230913,151300,3057498955,4390,4380,4400,4375,4355
|
|
20230913,151200,3038394210,4380,4395,4400,4375,10597
|
|
20230913,151100,2991903195,4395,4410,4410,4395,1845
|
|
20230913,151000,2983784990,4410,4425,4425,4400,4778
|
|
20230913,150900,2962718330,4425,4405,4425,4405,6194
|
|
20230913,150800,2935367975,4405,4410,4420,4400,5668
|
|
20230913,150700,2910403630,4420,4380,4425,4380,25247
|
|
20230913,150600,2799260670,4380,4375,4380,4375,2321
|
|
20230913,150500,2789101050,4375,4370,4385,4370,1138
|
|
20230913,150400,2784120130,4365,4380,4380,4365,3613
|
|
20230913,150300,2768323050,4385,4375,4385,4375,1160
|
|
20230913,150200,2763242695,4370,4370,4375,4360,3511
|
|
20230913,150100,2747902940,4370,4385,4385,4370,3938
|
|
20230913,150000,2730670640,4390,4380,4390,4375,2343
|
|
20230913,145900,2720404560,4395,4385,4400,4365,13013
|
|
20230913,145800,2663219775,4365,4365,4385,4365,2447
|
|
20230913,145700,2652503670,4365,4375,4380,4365,2235
|
|
20230913,145600,2642733605,4375,4375,4385,4370,6989
|
|
20230913,145500,2612141825,4375,4360,4395,4360,9999
|
|
20230913,145400,2568344145,4360,4345,4375,4345,6153
|
|
20230913,145300,2541504560,4345,4345,4355,4345,1163
|
|
20230913,145200,2536448750,4345,4355,4355,4345,6794
|
|
20230913,145100,2506889895,4355,4340,4355,4340,1723
|
|
20230913,145000,2499388405,4340,4335,4355,4325,5101
|
|
20230913,144900,2477266680,4340,4345,4345,4330,341
|
|
20230913,144800,2475786515,4330,4340,4345,4330,2427
|
|
20230913,144700,2465262705,4340,4345,4345,4340,329
|
|
20230913,144600,2463833250,4350,4335,4360,4335,3884
|
|
20230913,144500,2446925995,4335,4340,4340,4330,1877
|
|
20230913,144400,2438789405,4350,4340,4350,4335,1514
|
|
20230913,144300,2432217675,4340,4335,4350,4335,176
|
|
20230913,144200,2431453905,4335,4330,4355,4330,919
|
|
20230913,144100,2427470255,4360,4335,4360,4330,737
|
|
20230913,144000,2424263425,4325,4325,4330,4320,949
|
|
20230913,143900,2420158760,4325,4320,4330,4320,629
|
|
20230913,143800,2417437165,4320,4335,4335,4320,5124
|
|
20230913,143700,2395273105,4330,4340,4350,4330,4265
|
|
20230913,143600,2376775385,4340,4350,4365,4340,11014
|
|
20230913,143500,2328843200,4350,4345,4355,4345,2153
|
|
20230913,143400,2319473800,4345,4345,4350,4345,893
|
|
20230913,143300,2315593705,4345,4340,4350,4340,1024
|
|
20230913,143200,2311143505,4340,4345,4350,4340,1603
|
|
20230913,143100,2304178745,4340,4345,4350,4340,2503
|
|
20230913,143000,2293303690,4345,4335,4355,4335,7298
|
|
20230913,142900,2261592220,4335,4325,4345,4325,520
|
|
20230913,142800,2259341305,4325,4340,4340,4325,3480
|
|
20230913,142700,2244260005,4345,4325,4350,4320,5494
|
|
20230913,142600,2220450475,4320,4315,4325,4315,204
|
|
20230913,142500,2219569455,4315,4325,4325,4315,1816
|
|
20230913,142400,2211730145,4325,4330,4340,4315,4457
|
|
20230913,142300,2192449155,4330,4335,4340,4330,1686
|
|
20230913,142200,2185144455,4340,4335,4340,4330,3991
|
|
20230913,142100,2167846490,4340,4325,4345,4315,7031
|
|
20230913,142000,2137433795,4325,4345,4345,4315,4050
|
|
20230913,141900,2119904985,4340,4295,4340,4295,6928
|
|
20230913,141800,2089974970,4295,4300,4300,4280,817
|
|
20230913,141700,2086475815,4300,4280,4300,4275,2127
|
|
20230913,141600,2077364930,4275,4315,4315,4275,7723
|
|
20230913,141500,2044185395,4320,4315,4325,4285,2407
|
|
20230913,141400,2033790490,4315,4295,4320,4275,5228
|
|
20230913,141300,2011391320,4295,4305,4310,4280,5314
|
|
20230913,141200,1988575780,4305,4300,4340,4285,3839
|
|
20230913,141100,1972025230,4300,4285,4375,4240,22588
|
|
20230913,141000,1874809630,4285,4270,4285,4245,9961
|
|
20230913,140900,1832301945,4265,4335,4340,4220,23585
|
|
20230913,140800,1731463465,4335,4305,4375,4295,45998
|
|
20230913,140700,1532568080,4295,4180,4375,4180,64183
|
|
20230913,140600,1256659620,4195,4195,4195,4195,0
|
|
20230913,140500,1256659620,4195,4195,4195,4195,0
|
|
20230913,140400,1256659620,4195,4195,4195,4195,0
|
|
20230913,140300,1256659620,4195,4195,4195,4195,1
|
|
20230913,140200,1256655425,4175,4180,4180,4175,719
|
|
20230913,140100,1253650160,4180,4195,4195,4180,91
|
|
20230913,140000,1253269635,4195,4200,4200,4190,139
|
|
20230913,135900,1252686580,4200,4200,4200,4200,0
|
|
20230913,135800,1252686580,4200,4200,4200,4200,0
|
|
20230913,135700,1252686580,4200,4200,4200,4200,0
|
|
20230913,135600,1252686580,4200,4200,4200,4200,0
|
|
20230913,135500,1252686580,4200,4200,4200,4200,0
|
|
20230913,135400,1252686580,4200,4200,4200,4200,1
|
|
20230913,135300,1252682380,4180,4180,4180,4180,1
|
|
20230913,135200,1252678200,4205,4200,4205,4200,26
|
|
20230913,135100,1252568875,4205,4200,4205,4200,32
|
|
20230913,135000,1252434470,4175,4175,4175,4175,0
|
|
20230913,134900,1252434470,4175,4175,4175,4175,0
|
|
20230913,134800,1252434470,4175,4175,4175,4175,2
|
|
20230913,134700,1252426120,4170,4205,4205,4170,689
|
|
20230913,134600,1249550085,4180,4190,4190,4180,501
|
|
20230913,134500,1247453120,4190,4190,4190,4190,6
|
|
20230913,134400,1247427980,4205,4205,4205,4205,11
|
|
20230913,134300,1247381725,4190,4200,4205,4190,158
|
|
20230913,134200,1246718160,4200,4190,4200,4190,764
|
|
20230913,134100,1243512670,4190,4190,4190,4190,247
|
|
20230913,134000,1242477740,4190,4190,4190,4190,1
|
|
20230913,133900,1242473550,4200,4200,4200,4200,0
|
|
20230913,133800,1242473550,4200,4200,4200,4190,627
|
|
20230913,133700,1239842130,4195,4195,4195,4195,540
|
|
20230913,133600,1237576830,4195,4195,4195,4195,250
|
|
20230913,133500,1236528080,4195,4195,4195,4195,244
|
|
20230913,133400,1235504500,4195,4195,4195,4195,1
|
|
20230913,133300,1235500305,4190,4190,4190,4190,1129
|
|
20230913,133200,1230769795,4185,4185,4185,4185,1
|
|
20230913,133100,1230765610,4185,4185,4185,4185,0
|
|
20230913,133000,1230765610,4185,4185,4185,4185,0
|
|
20230913,132900,1230765610,4185,4195,4195,4185,53
|
|
20230913,132800,1230543535,4195,4195,4195,4195,17
|
|
20230913,132700,1230472220,4185,4185,4185,4185,101
|
|
20230913,132600,1230049535,4185,4195,4195,4185,367
|
|
20230913,132500,1228513630,4170,4175,4195,4170,2077
|
|
20230913,132400,1219846485,4195,4195,4195,4195,0
|
|
20230913,132300,1219846485,4195,4195,4195,4195,1
|
|
20230913,132200,1219842290,4175,4190,4190,4175,986
|
|
20230913,132100,1215722835,4190,4190,4190,4190,1
|
|
20230913,132000,1215718645,4195,4195,4195,4195,0
|
|
20230913,131900,1215718645,4195,4195,4195,4195,19
|
|
20230913,131800,1215638940,4185,4195,4195,4185,130
|
|
20230913,131700,1215093680,4195,4195,4195,4195,1
|
|
20230913,131600,1215089485,4185,4190,4190,4185,50
|
|
20230913,131500,1214880180,4195,4195,4195,4195,1
|
|
20230913,131400,1214875985,4195,4200,4200,4195,1000
|
|
20230913,131300,1210680955,4195,4195,4195,4195,27
|
|
20230913,131200,1210567690,4200,4195,4205,4195,654
|
|
20230913,131100,1207823230,4170,4175,4175,4170,508
|
|
20230913,131000,1205704840,4170,4205,4205,4170,2681
|
|
20230913,130900,1194510340,4190,4190,4190,4190,60
|
|
20230913,130800,1194258940,4190,4205,4205,4190,2
|
|
20230913,130700,1194250545,4190,4190,4190,4190,200
|
|
20230913,130600,1193412545,4190,4190,4190,4190,49
|
|
20230913,130500,1193207235,4190,4190,4190,4190,12
|
|
20230913,130400,1193156955,4215,4185,4215,4185,20
|
|
20230913,130300,1193073015,4190,4195,4215,4190,330
|
|
20230913,130200,1191689685,4195,4195,4215,4195,588
|
|
20230913,130100,1189223005,4195,4210,4210,4195,903
|
|
20230913,130000,1185432130,4215,4220,4220,4215,95
|
|
20230913,125900,1185031630,4205,4215,4220,4200,466
|
|
20230913,125800,1183070295,4215,4215,4215,4215,102
|
|
20230913,125700,1182640365,4215,4215,4215,4215,142
|
|
20230913,125600,1182041835,4220,4215,4220,4215,1214
|
|
20230913,125500,1176922640,4215,4210,4215,4210,5
|
|
20230913,125400,1176901570,4190,4210,4215,4190,1270
|
|
20230913,125300,1171554195,4190,4205,4205,4190,1089
|
|
20230913,125200,1166975040,4205,4215,4215,4205,1055
|
|
20230913,125100,1162531215,4215,4185,4215,4185,4363
|
|
20230913,125000,1144203125,4190,4190,4190,4190,256
|
|
20230913,124900,1143130485,4190,4180,4190,4180,851
|
|
20230913,124800,1139569695,4150,4150,4180,4150,379
|
|
20230913,124700,1137990255,4150,4155,4185,4150,1126
|
|
20230913,124600,1133296715,4170,4155,4170,4155,253
|
|
20230913,124500,1132241855,4155,4160,4160,4155,19
|
|
20230913,124400,1132162860,4155,4165,4165,4155,380
|
|
20230913,124300,1130581160,4165,4165,4165,4165,0
|
|
20230913,124200,1130581160,4165,4160,4165,4160,227
|
|
20230913,124100,1129636830,4160,4160,4160,4160,1
|
|
20230913,124000,1129632670,4165,4170,4175,4165,396
|
|
20230913,123900,1127982950,4170,4170,4170,4170,87
|
|
20230913,123800,1127620160,4170,4175,4175,4170,2
|
|
20230913,123700,1127611815,4175,4185,4185,4175,30
|
|
20230913,123600,1127486480,4175,4185,4185,4175,63
|
|
20230913,123500,1127222950,4190,4190,4190,4190,1
|
|
20230913,123400,1127218760,4195,4180,4195,4180,1001
|
|
20230913,123300,1123021350,4170,4170,4170,4170,0
|
|
20230913,123200,1123021350,4170,4170,4170,4170,55
|
|
20230913,123100,1122792000,4185,4185,4185,4185,261
|
|
20230913,123000,1121699715,4185,4185,4185,4185,5
|
|
20230913,122900,1121678790,4185,4165,4185,4165,138
|
|
20230913,122800,1121101700,4165,4165,4165,4165,210
|
|
20230913,122700,1120227050,4165,4165,4165,4165,0
|
|
20230913,122600,1120227050,4165,4165,4165,4165,0
|
|
20230913,122500,1120227050,4165,4145,4165,4135,942
|
|
20230913,122400,1116329345,4145,4150,4150,4145,98
|
|
20230913,122300,1115922865,4165,4165,4165,4165,0
|
|
20230913,122200,1115922865,4165,4155,4165,4155,4
|
|
20230913,122100,1115906235,4165,4165,4165,4165,0
|
|
20230913,122000,1115906235,4165,4165,4165,4165,3
|
|
20230913,121900,1115893740,4165,4160,4165,4140,3443
|
|
20230913,121800,1101602865,4160,4160,4160,4160,362
|
|
20230913,121700,1100096945,4170,4160,4170,4160,371
|
|
20230913,121600,1098550875,4175,4175,4175,4175,1602
|
|
20230913,121500,1091862525,4180,4160,4180,4160,594
|
|
20230913,121400,1089391420,4160,4165,4165,4160,122
|
|
20230913,121300,1088883555,4170,4170,4170,4160,871
|
|
20230913,121200,1085254855,4175,4175,4175,4175,422
|
|
20230913,121100,1083493005,4175,4185,4185,4175,588
|
|
20230913,121000,1081035055,4175,4175,4180,4175,253
|
|
20230913,120900,1079977630,4175,4165,4175,4165,448
|
|
20230913,120800,1078108265,4170,4170,4170,4165,339
|
|
20230913,120700,1076694715,4170,4170,4170,4170,10
|
|
20230913,120600,1076653015,4170,4170,4170,4170,162
|
|
20230913,120500,1075977475,4160,4160,4160,4160,0
|
|
20230913,120400,1075977475,4160,4165,4165,4160,222
|
|
20230913,120300,1075053690,4150,4160,4160,4150,736
|
|
20230913,120200,1071991940,4150,4160,4160,4150,25
|
|
20230913,120100,1071887990,4150,4150,4150,4150,0
|
|
20230913,120000,1071887990,4150,4150,4150,4150,4
|
|
20230913,115900,1071871390,4150,4150,4150,4150,25
|
|
20230913,115800,1071767640,4150,4150,4150,4150,2
|
|
20230913,115700,1071759340,4145,4145,4145,4145,10
|
|
20230913,115600,1071717890,4145,4150,4150,4145,183
|
|
20230913,115500,1070959225,4150,4150,4150,4150,0
|
|
20230913,115400,1070959225,4150,4155,4160,4150,24
|
|
20230913,115300,1070859520,4160,4145,4160,4145,36
|
|
20230913,115200,1070710215,4140,4140,4140,4140,1
|
|
20230913,115100,1070706075,4160,4150,4160,4140,773
|
|
20230913,115000,1067500370,4150,4160,4160,4150,104
|
|
20230913,114900,1067067770,4145,4150,4150,4145,3
|
|
20230913,114800,1067055325,4145,4160,4160,4145,21
|
|
20230913,114700,1066968030,4140,4140,4140,4140,306
|
|
20230913,114600,1065701190,4140,4140,4140,4140,0
|
|
20230913,114500,1065701190,4140,4140,4140,4140,15
|
|
20230913,114400,1065639090,4135,4140,4140,4135,182
|
|
20230913,114300,1064885680,4140,4140,4140,4140,1
|
|
20230913,114200,1064881540,4160,4155,4160,4135,19
|
|
20230913,114100,1064802615,4160,4160,4160,4160,0
|
|
20230913,114000,1064802615,4160,4145,4160,4145,96
|
|
20230913,113900,1064404680,4140,4150,4150,4140,859
|
|
20230913,113800,1060844930,4160,4170,4170,4160,944
|
|
20230913,113700,1056915425,4170,4160,4170,4160,370
|
|
20230913,113600,1055374975,4160,4160,4160,4155,4
|
|
20230913,113500,1055358340,4150,4150,4150,4150,299
|
|
20230913,113400,1054117490,4150,4150,4150,4150,0
|
|
20230913,113300,1054117490,4150,4150,4150,4150,90
|
|
20230913,113200,1053743990,4150,4165,4165,4150,654
|
|
20230913,113100,1051029680,4160,4150,4160,4150,1045
|
|
20230913,113000,1046691880,4145,4145,4145,4145,193
|
|
20230913,112900,1045891895,4140,4140,4140,4140,154
|
|
20230913,112800,1045254335,4140,4145,4145,4140,215
|
|
20230913,112700,1044364160,4135,4135,4135,4135,88
|
|
20230913,112600,1044000280,4135,4135,4135,4135,0
|
|
20230913,112500,1044000280,4135,4140,4140,4135,159
|
|
20230913,112400,1043342035,4135,4135,4135,4135,100
|
|
20230913,112300,1042928535,4130,4130,4130,4130,0
|
|
20230913,112200,1042928535,4130,4130,4130,4130,0
|
|
20230913,112100,1042928535,4130,4130,4130,4130,362
|
|
20230913,112000,1041433475,4130,4130,4130,4130,166
|
|
20230913,111900,1040747895,4130,4130,4130,4130,0
|
|
20230913,111800,1040747895,4130,4130,4130,4130,0
|
|
20230913,111700,1040747895,4130,4120,4130,4120,36
|
|
20230913,111600,1040599525,4120,4120,4130,4120,721
|
|
20230913,111500,1037628460,4125,4125,4130,4125,1641
|
|
20230913,111400,1030856835,4130,4135,4135,4130,715
|
|
20230913,111300,1027902450,4135,4135,4135,4135,5
|
|
20230913,111200,1027881775,4135,4135,4135,4135,158
|
|
20230913,111100,1027228445,4135,4125,4135,4125,17
|
|
20230913,111000,1027158185,4125,4130,4130,4125,227
|
|
20230913,110900,1026221740,4125,4125,4125,4125,60
|
|
20230913,110800,1025974240,4120,4140,4140,4120,3759
|
|
20230913,110700,1010451915,4145,4140,4145,4135,1764
|
|
20230913,110600,1003152945,4140,4150,4150,4140,5053
|
|
20230913,110500,982207375,4150,4155,4155,4150,1010
|
|
20230913,110400,978014290,4155,4160,4160,4155,257
|
|
20230913,110300,976946055,4155,4155,4160,4155,523
|
|
20230913,110200,974772940,4155,4155,4155,4155,109
|
|
20230913,110100,974320045,4155,4155,4155,4155,130
|
|
20230913,110000,973779895,4155,4165,4165,4150,10422
|
|
20230913,105900,930460020,4170,4165,4170,4165,3
|
|
20230913,105800,930447520,4165,4170,4170,4165,1606
|
|
20230913,105700,923753395,4170,4170,4170,4170,668
|
|
20230913,105600,920967835,4170,4170,4170,4170,0
|
|
20230913,105500,920967835,4170,4170,4170,4170,103
|
|
20230913,105400,920538325,4190,4170,4190,4170,86
|
|
20230913,105300,920179685,4170,4185,4190,4170,1198
|
|
20230913,105200,915173295,4185,4190,4190,4185,520
|
|
20230913,105100,912994590,4190,4195,4195,4185,865
|
|
20230913,105000,909370285,4185,4185,4185,4185,410
|
|
20230913,104900,907654435,4195,4180,4195,4180,529
|
|
20230913,104800,905443200,4195,4185,4200,4185,4773
|
|
20230913,104700,885443270,4180,4175,4180,4170,545
|
|
20230913,104600,883166620,4170,4170,4175,4165,1601
|
|
20230913,104500,876492975,4170,4175,4175,4170,1106
|
|
20230913,104400,871880450,4175,4170,4175,4170,87
|
|
20230913,104300,871517570,4170,4170,4170,4170,0
|
|
20230913,104200,871517570,4170,4175,4180,4170,544
|
|
20230913,104100,869247330,4185,4185,4185,4185,10
|
|
20230913,104000,869205480,4175,4175,4175,4175,1
|
|
20230913,103900,869201305,4175,4175,4175,4175,0
|
|
20230913,103800,869201305,4175,4175,4180,4175,101
|
|
20230913,103700,868779485,4180,4185,4185,4180,644
|
|
20230913,103600,866086830,4185,4195,4200,4185,366
|
|
20230913,103500,864551435,4195,4195,4195,4190,278
|
|
20230913,103400,863385725,4195,4180,4195,4180,945
|
|
20230913,103300,859427160,4180,4180,4180,4170,125
|
|
20230913,103200,858904710,4180,4180,4180,4180,50
|
|
20230913,103100,858695710,4185,4185,4190,4185,171
|
|
20230913,103000,857979665,4180,4180,4180,4180,1
|
|
20230913,102900,857975485,4180,4180,4180,4180,0
|
|
20230913,102800,857975485,4180,4180,4180,4170,688
|
|
20230913,102700,855101265,4165,4170,4170,4165,1675
|
|
20230913,102600,848122165,4170,4175,4175,4170,1441
|
|
20230913,102500,842110625,4180,4180,4180,4180,120
|
|
20230913,102400,841609025,4180,4180,4180,4180,840
|
|
20230913,102300,838097825,4180,4190,4190,4180,980
|
|
20230913,102200,833998825,4190,4200,4205,4190,577
|
|
20230913,102100,831580345,4210,4190,4210,4190,145
|
|
20230913,102000,830970645,4190,4205,4205,4190,1268
|
|
20230913,101900,825649895,4205,4200,4205,4195,87
|
|
20230913,101800,825284570,4200,4195,4200,4195,407
|
|
20230913,101700,823575205,4200,4195,4200,4195,1413
|
|
20230913,101600,817647665,4195,4180,4195,4180,1379
|
|
20230913,101500,811881210,4180,4185,4185,4180,63
|
|
20230913,101400,811617645,4185,4190,4190,4185,2245
|
|
20230913,101300,802217580,4190,4195,4195,4190,831
|
|
20230913,101200,798734780,4205,4205,4225,4190,1389
|
|
20230913,101100,792894665,4205,4210,4225,4205,1380
|
|
20230913,101000,787084630,4230,4205,4230,4205,794
|
|
20230913,100900,783731010,4205,4205,4235,4205,104
|
|
20230913,100800,783293630,4195,4210,4240,4170,6588
|
|
20230913,100700,755721505,4210,4245,4245,4205,1132
|
|
20230913,100600,750955850,4210,4225,4245,4210,760
|
|
20230913,100500,747744185,4205,4195,4225,4195,1537
|
|
20230913,100400,741250800,4215,4210,4215,4190,1796
|
|
20230913,100300,733701490,4205,4205,4205,4205,410
|
|
20230913,100200,731977440,4205,4205,4205,4205,62
|
|
20230913,100100,731716730,4205,4205,4205,4205,322
|
|
20230913,100000,730362720,4205,4210,4210,4205,86
|
|
20230913,095900,730001065,4205,4200,4205,4200,183
|
|
20230913,095800,729231800,4200,4215,4215,4200,160
|
|
20230913,095700,728557970,4200,4200,4210,4200,1393
|
|
20230913,095600,722705820,4200,4210,4210,4200,308
|
|
20230913,095500,721410175,4210,4210,4210,4210,639
|
|
20230913,095400,718719985,4210,4215,4215,4210,666
|
|
20230913,095300,715913155,4220,4225,4225,4220,770
|
|
20230913,095200,712660595,4225,4240,4245,4225,1305
|
|
20230913,095100,707136810,4250,4250,4250,4240,746
|
|
20230913,095000,703966360,4260,4235,4260,4235,2514
|
|
20230913,094900,693287005,4235,4235,4235,4235,80
|
|
20230913,094800,692948205,4230,4225,4230,4200,1560
|
|
20230913,094700,686364880,4200,4210,4225,4200,1233
|
|
20230913,094600,681169135,4210,4220,4220,4210,792
|
|
20230913,094500,677827630,4220,4210,4220,4200,963
|
|
20230913,094400,673778420,4220,4220,4220,4220,365
|
|
20230913,094300,672238120,4220,4215,4220,4215,385
|
|
20230913,094200,670614595,4230,4225,4230,4215,535
|
|
20230913,094100,668354855,4230,4245,4245,4230,484
|
|
20230913,094000,666306560,4230,4250,4250,4230,108
|
|
20230913,093900,665847805,4250,4225,4250,4225,1810
|
|
20230913,093800,658190420,4225,4215,4225,4210,602
|
|
20230913,093700,655650665,4200,4210,4220,4200,3140
|
|
20230913,093600,642437075,4210,4225,4230,4210,2467
|
|
20230913,093500,632027935,4225,4235,4235,4225,1393
|
|
20230913,093400,626135555,4235,4235,4235,4235,86
|
|
20230913,093300,625771345,4235,4235,4235,4220,1456
|
|
20230913,093200,619611095,4235,4230,4265,4230,3584
|
|
20230913,093100,604396545,4230,4210,4230,4210,3127
|
|
20230913,093000,591211720,4195,4200,4210,4195,1809
|
|
20230913,092900,583614105,4195,4190,4195,4190,709
|
|
20230913,092800,580641660,4175,4190,4190,4175,1702
|
|
20230913,092700,573526865,4190,4175,4200,4175,503
|
|
20230913,092600,571414305,4170,4150,4210,4145,331
|
|
20230913,092500,570036375,4145,4155,4155,4140,4842
|
|
20230913,092400,549963435,4155,4150,4155,4150,642
|
|
20230913,092300,547298550,4145,4145,4170,4140,4323
|
|
20230913,092200,529383815,4145,4185,4185,4145,8339
|
|
20230913,092100,494723830,4170,4190,4215,4170,4003
|
|
20230913,092000,477987655,4190,4195,4220,4185,570
|
|
20230913,091900,475585285,4190,4195,4200,4190,3007
|
|
20230913,091800,462973600,4195,4195,4220,4195,175
|
|
20230913,091700,462239425,4195,4200,4225,4190,4216
|
|
20230913,091600,444534330,4200,4210,4225,4200,8209
|
|
20230913,091500,409987290,4210,4225,4225,4210,1339
|
|
20230913,091400,404341075,4225,4225,4245,4225,1650
|
|
20230913,091300,397360625,4225,4220,4255,4220,2953
|
|
20230913,091200,384851680,4220,4170,4240,4170,5074
|
|
20230913,091100,363503930,4170,4170,4200,4165,6287
|
|
20230913,091000,337276725,4170,4210,4210,4170,6240
|
|
20230913,090900,311136875,4210,4235,4235,4210,1027
|
|
20230913,090800,306798940,4235,4195,4235,4195,3154
|
|
20230913,090700,293546100,4200,4190,4215,4190,1451
|
|
20230913,090600,287449990,4190,4210,4210,4190,6789
|
|
20230913,090500,258917530,4210,4245,4250,4210,4155
|
|
20230913,090400,241365290,4245,4250,4270,4240,3197
|
|
20230913,090300,227788555,4250,4270,4285,4245,18626
|
|
20230913,090200,148331695,4265,4200,4280,4190,13541
|
|
20230913,090100,90914045,4190,4195,4205,4160,4532
|
|
20230913,090000,71967800,4195,4170,4210,4165,16662
|