621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,191700,3550738540,3340,3340,3340,3340,0
|
|
20230906,191600,3550738540,3340,3340,3340,3340,0
|
|
20230906,191500,3550738540,3340,3340,3340,3340,0
|
|
20230906,191400,3550738540,3340,3340,3340,3340,0
|
|
20230906,191300,3550738540,3340,3340,3340,3340,0
|
|
20230906,191200,3550738540,3340,3340,3340,3340,0
|
|
20230906,191100,3550738540,3340,3340,3340,3340,0
|
|
20230906,191000,3550738540,3340,3340,3340,3340,0
|
|
20230906,190900,3550738540,3340,3340,3340,3340,0
|
|
20230906,190800,3550738540,3340,3340,3340,3340,0
|
|
20230906,190700,3550738540,3340,3340,3340,3340,0
|
|
20230906,190600,3550738540,3340,3340,3340,3340,0
|
|
20230906,190500,3550738540,3340,3340,3340,3340,0
|
|
20230906,190400,3550738540,3340,3340,3340,3340,0
|
|
20230906,190300,3550738540,3340,3340,3340,3340,0
|
|
20230906,190200,3550738540,3340,3340,3340,3340,0
|
|
20230906,190100,3550738540,3340,3340,3340,3340,0
|
|
20230906,190000,3550738540,3340,3340,3340,3340,0
|
|
20230906,185900,3550738540,3340,3340,3340,3340,0
|
|
20230906,185800,3550738540,3340,3340,3340,3340,0
|
|
20230906,185700,3550738540,3340,3340,3340,3340,0
|
|
20230906,185600,3550738540,3340,3340,3340,3340,0
|
|
20230906,185500,3550738540,3340,3340,3340,3340,0
|
|
20230906,185400,3550738540,3340,3340,3340,3340,0
|
|
20230906,185300,3550738540,3340,3340,3340,3340,0
|
|
20230906,185200,3550738540,3340,3340,3340,3340,0
|
|
20230906,185100,3550738540,3340,3340,3340,3340,0
|
|
20230906,185000,3550738540,3340,3340,3340,3340,0
|
|
20230906,184900,3550738540,3340,3340,3340,3340,0
|
|
20230906,184800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,184700,3550738540,3340,3340,3340,3340,0
|
|
20230906,184600,3550738540,3340,3340,3340,3340,0
|
|
20230906,184500,3550738540,3340,3340,3340,3340,0
|
|
20230906,184400,3550738540,3340,3340,3340,3340,0
|
|
20230906,184300,3550738540,3340,3340,3340,3340,0
|
|
20230906,184200,3550738540,3340,3340,3340,3340,0
|
|
20230906,184100,3550738540,3340,3340,3340,3340,0
|
|
20230906,184000,3550738540,3340,3340,3340,3340,0
|
|
20230906,183900,3550738540,3340,3340,3340,3340,0
|
|
20230906,183800,3550738540,3340,3340,3340,3340,0
|
|
20230906,183700,3550738540,3340,3340,3340,3340,0
|
|
20230906,183600,3550738540,3340,3340,3340,3340,0
|
|
20230906,183500,3550738540,3340,3340,3340,3340,0
|
|
20230906,183400,3550738540,3340,3340,3340,3340,0
|
|
20230906,183300,3550738540,3340,3340,3340,3340,0
|
|
20230906,183200,3550738540,3340,3340,3340,3340,0
|
|
20230906,183100,3550738540,3340,3340,3340,3340,0
|
|
20230906,183000,3550738540,3340,3340,3340,3340,0
|
|
20230906,182900,3550738540,3340,3340,3340,3340,0
|
|
20230906,182800,3550738540,3340,3340,3340,3340,0
|
|
20230906,182700,3550738540,3340,3340,3340,3340,0
|
|
20230906,182600,3550738540,3340,3340,3340,3340,0
|
|
20230906,182500,3550738540,3340,3340,3340,3340,0
|
|
20230906,182400,3550738540,3340,3340,3340,3340,0
|
|
20230906,182300,3550738540,3340,3340,3340,3340,0
|
|
20230906,182200,3550738540,3340,3340,3340,3340,0
|
|
20230906,182100,3550738540,3340,3340,3340,3340,0
|
|
20230906,182000,3550738540,3340,3340,3340,3340,0
|
|
20230906,181900,3550738540,3340,3340,3340,3340,0
|
|
20230906,181800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,181700,3550738540,3340,3340,3340,3340,0
|
|
20230906,181600,3550738540,3340,3340,3340,3340,0
|
|
20230906,181500,3550738540,3340,3340,3340,3340,0
|
|
20230906,181400,3550738540,3340,3340,3340,3340,0
|
|
20230906,181300,3550738540,3340,3340,3340,3340,0
|
|
20230906,181200,3550738540,3340,3340,3340,3340,0
|
|
20230906,181100,3550738540,3340,3340,3340,3340,0
|
|
20230906,181000,3550738540,3340,3340,3340,3340,0
|
|
20230906,180900,3550738540,3340,3340,3340,3340,0
|
|
20230906,180800,3550738540,3340,3340,3340,3340,0
|
|
20230906,180700,3550738540,3340,3340,3340,3340,0
|
|
20230906,180600,3550738540,3340,3340,3340,3340,0
|
|
20230906,180500,3550738540,3340,3340,3340,3340,0
|
|
20230906,180400,3550738540,3340,3340,3340,3340,0
|
|
20230906,180300,3550738540,3340,3340,3340,3340,0
|
|
20230906,180200,3550738540,3340,3340,3340,3340,0
|
|
20230906,180100,3550738540,3340,3340,3340,3340,0
|
|
20230906,180000,3550738540,3340,3340,3340,3340,0
|
|
20230906,175900,3550738540,3340,3340,3340,3340,0
|
|
20230906,175800,3550738540,3340,3340,3340,3340,0
|
|
20230906,175700,3550738540,3340,3340,3340,3340,0
|
|
20230906,175600,3550738540,3340,3340,3340,3340,0
|
|
20230906,175500,3550738540,3340,3340,3340,3340,0
|
|
20230906,175400,3550738540,3340,3340,3340,3340,0
|
|
20230906,175300,3550738540,3340,3340,3340,3340,0
|
|
20230906,175200,3550738540,3340,3340,3340,3340,0
|
|
20230906,175100,3550738540,3340,3340,3340,3340,0
|
|
20230906,175000,3550738540,3340,3340,3340,3340,0
|
|
20230906,174900,3550738540,3340,3340,3340,3340,0
|
|
20230906,174800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,174700,3550738540,3340,3340,3340,3340,0
|
|
20230906,174600,3550738540,3340,3340,3340,3340,0
|
|
20230906,174500,3550738540,3340,3340,3340,3340,0
|
|
20230906,174400,3550738540,3340,3340,3340,3340,0
|
|
20230906,174300,3550738540,3340,3340,3340,3340,0
|
|
20230906,174200,3550738540,3340,3340,3340,3340,0
|
|
20230906,174100,3550738540,3340,3340,3340,3340,0
|
|
20230906,174000,3550738540,3340,3340,3340,3340,0
|
|
20230906,173900,3550738540,3340,3340,3340,3340,0
|
|
20230906,173800,3550738540,3340,3340,3340,3340,0
|
|
20230906,173700,3550738540,3340,3340,3340,3340,0
|
|
20230906,173600,3550738540,3340,3340,3340,3340,0
|
|
20230906,173500,3550738540,3340,3340,3340,3340,0
|
|
20230906,173400,3550738540,3340,3340,3340,3340,0
|
|
20230906,173300,3550738540,3340,3340,3340,3340,0
|
|
20230906,173200,3550738540,3340,3340,3340,3340,0
|
|
20230906,173100,3550738540,3340,3340,3340,3340,0
|
|
20230906,173000,3550738540,3340,3340,3340,3340,0
|
|
20230906,172900,3550738540,3340,3340,3340,3340,0
|
|
20230906,172800,3550738540,3340,3340,3340,3340,0
|
|
20230906,172700,3550738540,3340,3340,3340,3340,0
|
|
20230906,172600,3550738540,3340,3340,3340,3340,0
|
|
20230906,172500,3550738540,3340,3340,3340,3340,0
|
|
20230906,172400,3550738540,3340,3340,3340,3340,0
|
|
20230906,172300,3550738540,3340,3340,3340,3340,0
|
|
20230906,172200,3550738540,3340,3340,3340,3340,0
|
|
20230906,172100,3550738540,3340,3340,3340,3340,0
|
|
20230906,172000,3550738540,3340,3340,3340,3340,0
|
|
20230906,171900,3550738540,3340,3340,3340,3340,0
|
|
20230906,171800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,171700,3550738540,3340,3340,3340,3340,0
|
|
20230906,171600,3550738540,3340,3340,3340,3340,0
|
|
20230906,171500,3550738540,3340,3340,3340,3340,0
|
|
20230906,171400,3550738540,3340,3340,3340,3340,0
|
|
20230906,171300,3550738540,3340,3340,3340,3340,0
|
|
20230906,171200,3550738540,3340,3340,3340,3340,0
|
|
20230906,171100,3550738540,3340,3340,3340,3340,0
|
|
20230906,171000,3550738540,3340,3340,3340,3340,0
|
|
20230906,170900,3550738540,3340,3340,3340,3340,0
|
|
20230906,170800,3550738540,3340,3340,3340,3340,0
|
|
20230906,170700,3550738540,3340,3340,3340,3340,0
|
|
20230906,170600,3550738540,3340,3340,3340,3340,0
|
|
20230906,170500,3550738540,3340,3340,3340,3340,0
|
|
20230906,170400,3550738540,3340,3340,3340,3340,0
|
|
20230906,170300,3550738540,3340,3340,3340,3340,0
|
|
20230906,170200,3550738540,3340,3340,3340,3340,0
|
|
20230906,170100,3550738540,3340,3340,3340,3340,0
|
|
20230906,170000,3550738540,3340,3340,3340,3340,0
|
|
20230906,165900,3550738540,3340,3340,3340,3340,0
|
|
20230906,165800,3550738540,3340,3340,3340,3340,0
|
|
20230906,165700,3550738540,3340,3340,3340,3340,0
|
|
20230906,165600,3550738540,3340,3340,3340,3340,0
|
|
20230906,165500,3550738540,3340,3340,3340,3340,0
|
|
20230906,165400,3550738540,3340,3340,3340,3340,0
|
|
20230906,165300,3550738540,3340,3340,3340,3340,0
|
|
20230906,165200,3550738540,3340,3340,3340,3340,0
|
|
20230906,165100,3550738540,3340,3340,3340,3340,0
|
|
20230906,165000,3550738540,3340,3340,3340,3340,0
|
|
20230906,164900,3550738540,3340,3340,3340,3340,0
|
|
20230906,164800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,164700,3550738540,3340,3340,3340,3340,0
|
|
20230906,164600,3550738540,3340,3340,3340,3340,0
|
|
20230906,164500,3550738540,3340,3340,3340,3340,0
|
|
20230906,164400,3550738540,3340,3340,3340,3340,0
|
|
20230906,164300,3550738540,3340,3340,3340,3340,0
|
|
20230906,164200,3550738540,3340,3340,3340,3340,0
|
|
20230906,164100,3550738540,3340,3340,3340,3340,0
|
|
20230906,164000,3550738540,3340,3340,3340,3340,0
|
|
20230906,163900,3550738540,3340,3340,3340,3340,0
|
|
20230906,163800,3550738540,3340,3340,3340,3340,0
|
|
20230906,163700,3550738540,3340,3340,3340,3340,0
|
|
20230906,163600,3550738540,3340,3340,3340,3340,0
|
|
20230906,163500,3550738540,3340,3340,3340,3340,0
|
|
20230906,163400,3550738540,3340,3340,3340,3340,0
|
|
20230906,163300,3550738540,3340,3340,3340,3340,0
|
|
20230906,163200,3550738540,3340,3340,3340,3340,0
|
|
20230906,163100,3550738540,3340,3340,3340,3340,0
|
|
20230906,163000,3550738540,3340,3340,3340,3340,0
|
|
20230906,162900,3550738540,3340,3340,3340,3340,0
|
|
20230906,162800,3550738540,3340,3340,3340,3340,0
|
|
20230906,162700,3550738540,3340,3340,3340,3340,0
|
|
20230906,162600,3550738540,3340,3340,3340,3340,0
|
|
20230906,162500,3550738540,3340,3340,3340,3340,0
|
|
20230906,162400,3550738540,3340,3340,3340,3340,0
|
|
20230906,162300,3550738540,3340,3340,3340,3340,0
|
|
20230906,162200,3550738540,3340,3340,3340,3340,0
|
|
20230906,162100,3550738540,3340,3340,3340,3340,0
|
|
20230906,162000,3550738540,3340,3340,3340,3340,0
|
|
20230906,161900,3550738540,3340,3340,3340,3340,0
|
|
20230906,161800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,161700,3550738540,3340,3340,3340,3340,0
|
|
20230906,161600,3550738540,3340,3340,3340,3340,0
|
|
20230906,161500,3550738540,3340,3340,3340,3340,0
|
|
20230906,161400,3550738540,3340,3340,3340,3340,0
|
|
20230906,161300,3550738540,3340,3340,3340,3340,0
|
|
20230906,161200,3550738540,3340,3340,3340,3340,0
|
|
20230906,161100,3550738540,3340,3340,3340,3340,0
|
|
20230906,161000,3550738540,3340,3340,3340,3340,0
|
|
20230906,160900,3550738540,3340,3340,3340,3340,0
|
|
20230906,160800,3550738540,3340,3340,3340,3340,0
|
|
20230906,160700,3550738540,3340,3340,3340,3340,0
|
|
20230906,160600,3550738540,3340,3340,3340,3340,0
|
|
20230906,160500,3550738540,3340,3340,3340,3340,0
|
|
20230906,160400,3550738540,3340,3340,3340,3340,0
|
|
20230906,160300,3550738540,3340,3340,3340,3340,0
|
|
20230906,160200,3550738540,3340,3340,3340,3340,0
|
|
20230906,160100,3550738540,3340,3340,3340,3340,0
|
|
20230906,160000,3550738540,3340,3340,3340,3340,0
|
|
20230906,155900,3550738540,3340,3340,3340,3340,0
|
|
20230906,155800,3550738540,3340,3340,3340,3340,0
|
|
20230906,155700,3550738540,3340,3340,3340,3340,0
|
|
20230906,155600,3550738540,3340,3340,3340,3340,0
|
|
20230906,155500,3550738540,3340,3340,3340,3340,0
|
|
20230906,155400,3550738540,3340,3340,3340,3340,0
|
|
20230906,155300,3550738540,3340,3340,3340,3340,0
|
|
20230906,155200,3550738540,3340,3340,3340,3340,0
|
|
20230906,155100,3550738540,3340,3340,3340,3340,0
|
|
20230906,155000,3550738540,3340,3340,3340,3340,0
|
|
20230906,154900,3550738540,3340,3340,3340,3340,0
|
|
20230906,154800,3550738540,3340,3340,3340,3340,11568
|
|
20230906,154700,3550738540,3340,3340,3340,3340,0
|
|
20230906,154600,3550738540,3340,3340,3340,3340,0
|
|
20230906,154500,3550738540,3340,3340,3340,3340,0
|
|
20230906,154400,3550738540,3340,3340,3340,3340,0
|
|
20230906,154300,3550738540,3340,3340,3340,3340,0
|
|
20230906,154200,3550738540,3340,3340,3340,3340,0
|
|
20230906,154100,3550738540,3340,3340,3340,3340,0
|
|
20230906,154000,3550738540,3340,3340,3340,3340,0
|
|
20230906,153900,3550738540,3340,3340,3340,3340,0
|
|
20230906,153800,3550738540,3340,3340,3340,3340,0
|
|
20230906,153700,3550738540,3340,3340,3340,3340,0
|
|
20230906,153600,3550738540,3340,3340,3340,3340,0
|
|
20230906,153500,3550738540,3340,3340,3340,3340,0
|
|
20230906,153400,3550738540,3340,3340,3340,3340,0
|
|
20230906,153300,3550738540,3340,3340,3340,3340,0
|
|
20230906,153200,3550738540,3340,3340,3340,3340,0
|
|
20230906,153100,3550738540,3340,3340,3340,3340,0
|
|
20230906,153000,3550738540,3340,3340,3340,3340,11568
|
|
20230906,152900,3512101420,3340,3340,3340,3340,0
|
|
20230906,152800,3512101420,3340,3340,3340,3340,0
|
|
20230906,152700,3512101420,3340,3340,3340,3340,0
|
|
20230906,152600,3512101420,3340,3340,3340,3340,0
|
|
20230906,152500,3512101420,3340,3340,3340,3340,0
|
|
20230906,152400,3512101420,3340,3340,3340,3340,0
|
|
20230906,152300,3512101420,3340,3340,3340,3340,0
|
|
20230906,152200,3512101420,3340,3340,3340,3340,0
|
|
20230906,152100,3512101420,3340,3340,3340,3340,0
|
|
20230906,152000,3512101420,3340,3340,3340,3340,0
|
|
20230906,151900,3512101420,3340,3340,3340,3335,999
|
|
20230906,151800,3508766050,3340,3330,3340,3330,4003
|
|
20230906,151700,3495413040,3335,3330,3335,3330,6131
|
|
20230906,151600,3474996785,3330,3320,3330,3320,1544
|
|
20230906,151500,3469858260,3325,3325,3330,3325,132
|
|
20230906,151400,3469419205,3330,3320,3330,3315,1973
|
|
20230906,151300,3462870755,3330,3325,3330,3320,4603
|
|
20230906,151200,3447579435,3330,3330,3330,3325,1760
|
|
20230906,151100,3441727410,3325,3325,3330,3320,399
|
|
20230906,151000,3440401070,3330,3325,3330,3325,314
|
|
20230906,150900,3439357000,3330,3330,3330,3330,1149
|
|
20230906,150800,3435530830,3330,3325,3330,3320,1393
|
|
20230906,150700,3430897930,3330,3330,3335,3320,2153
|
|
20230906,150600,3423732065,3335,3330,3335,3320,726
|
|
20230906,150500,3421320005,3335,3325,3335,3320,2245
|
|
20230906,150400,3413856210,3320,3320,3325,3320,78
|
|
20230906,150300,3413597245,3330,3330,3330,3325,3771
|
|
20230906,150200,3401058610,3325,3325,3330,3325,1039
|
|
20230906,150100,3397599960,3330,3330,3330,3330,200
|
|
20230906,150000,3396933960,3330,3325,3330,3325,2505
|
|
20230906,145900,3388602815,3325,3325,3325,3320,3323
|
|
20230906,145800,3377555735,3325,3320,3325,3315,874
|
|
20230906,145700,3374651745,3325,3315,3325,3315,2721
|
|
20230906,145600,3365622765,3320,3320,3325,3305,20172
|
|
20230906,145500,3298773825,3325,3330,3330,3320,8920
|
|
20230906,145400,3269150110,3330,3335,3335,3325,462
|
|
20230906,145300,3267613640,3335,3330,3335,3325,7781
|
|
20230906,145200,3241711170,3335,3335,3340,3330,6346
|
|
20230906,145100,3220577410,3340,3335,3340,3335,4480
|
|
20230906,145000,3205635665,3340,3345,3345,3335,11200
|
|
20230906,144900,3168247500,3345,3350,3355,3340,4921
|
|
20230906,144800,3151788010,3355,3350,3355,3350,1231
|
|
20230906,144700,3147659650,3355,3350,3355,3350,3844
|
|
20230906,144600,3134782025,3355,3355,3360,3345,9171
|
|
20230906,144500,3104014940,3355,3350,3355,3345,19189
|
|
20230906,144400,3039688330,3350,3340,3350,3335,13025
|
|
20230906,144300,2996135235,3340,3340,3345,3335,6180
|
|
20230906,144200,2975514660,3340,3345,3345,3335,8403
|
|
20230906,144100,2947431055,3345,3345,3345,3340,8966
|
|
20230906,144000,2917459660,3345,3345,3350,3340,7339
|
|
20230906,143900,2892936435,3345,3345,3350,3340,39152
|
|
20230906,143800,2761904665,3345,3340,3345,3335,24961
|
|
20230906,143700,2678528950,3335,3330,3335,3325,19013
|
|
20230906,143600,2615175320,3330,3330,3330,3325,78
|
|
20230906,143500,2614915950,3330,3325,3330,3320,1168
|
|
20230906,143400,2611032605,3325,3320,3325,3320,2043
|
|
20230906,143300,2604246330,3325,3325,3325,3320,1109
|
|
20230906,143200,2600560280,3320,3325,3325,3320,2567
|
|
20230906,143100,2592026965,3325,3320,3330,3320,3286
|
|
20230906,143000,2581101700,3325,3315,3325,3315,1872
|
|
20230906,142900,2574888495,3325,3320,3325,3320,2562
|
|
20230906,142800,2566382645,3320,3320,3320,3320,1
|
|
20230906,142700,2566379325,3320,3315,3325,3315,452
|
|
20230906,142600,2564878685,3325,3325,3325,3325,0
|
|
20230906,142500,2564878685,3325,3320,3325,3320,4
|
|
20230906,142400,2564865400,3325,3320,3325,3320,2650
|
|
20230906,142300,2556067395,3320,3320,3320,3320,10
|
|
20230906,142200,2556034195,3320,3320,3320,3315,1627
|
|
20230906,142100,2550634305,3320,3320,3320,3320,0
|
|
20230906,142000,2550634305,3320,3320,3320,3315,2710
|
|
20230906,141900,2541650605,3320,3320,3320,3320,0
|
|
20230906,141800,2541650605,3320,3320,3320,3320,230
|
|
20230906,141700,2540887005,3320,3320,3320,3320,155
|
|
20230906,141600,2540372405,3320,3320,3320,3320,270
|
|
20230906,141500,2539476005,3320,3320,3325,3320,959
|
|
20230906,141400,2536292105,3325,3315,3325,3315,72
|
|
20230906,141300,2536053405,3325,3320,3325,3320,2400
|
|
20230906,141200,2528082330,3320,3320,3325,3315,1927
|
|
20230906,141100,2521685185,3325,3325,3325,3325,0
|
|
20230906,141000,2521685185,3325,3320,3330,3320,2986
|
|
20230906,140900,2511771050,3330,3320,3330,3320,1504
|
|
20230906,140800,2506777685,3330,3325,3330,3320,55
|
|
20230906,140700,2506595050,3330,3330,3330,3330,1
|
|
20230906,140600,2506591720,3330,3325,3330,3325,101
|
|
20230906,140500,2506255890,3330,3330,3330,3320,24
|
|
20230906,140400,2506175980,3330,3325,3330,3325,468
|
|
20230906,140300,2504619870,3325,3325,3330,3320,856
|
|
20230906,140200,2501776920,3330,3325,3330,3325,55
|
|
20230906,140100,2501593820,3330,3325,3330,3325,214
|
|
20230906,140000,2500882200,3330,3325,3330,3325,1974
|
|
20230906,135900,2494315940,3325,3325,3325,3325,132
|
|
20230906,135800,2493877040,3325,3330,3330,3325,100
|
|
20230906,135700,2493544490,3330,3325,3330,3325,1929
|
|
20230906,135600,2487130560,3325,3325,3325,3325,250
|
|
20230906,135500,2486299310,3325,3325,3325,3325,11
|
|
20230906,135400,2486262735,3320,3320,3325,3320,1625
|
|
20230906,135300,2480866705,3320,3320,3320,3315,201
|
|
20230906,135200,2480199535,3320,3320,3320,3320,162
|
|
20230906,135100,2479661695,3320,3320,3320,3320,800
|
|
20230906,135000,2477005695,3320,3320,3320,3315,2421
|
|
20230906,134900,2468979920,3320,3320,3320,3320,601
|
|
20230906,134800,2466984600,3320,3320,3320,3320,352
|
|
20230906,134700,2465815960,3320,3320,3320,3320,7
|
|
20230906,134600,2465792720,3320,3320,3320,3315,3000
|
|
20230906,134500,2455847695,3315,3315,3315,3315,7
|
|
20230906,134400,2455824490,3325,3320,3325,3315,123
|
|
20230906,134300,2455416175,3325,3315,3325,3315,106
|
|
20230906,134200,2455063965,3325,3320,3325,3315,7370
|
|
20230906,134100,2430598730,3325,3325,3325,3320,246
|
|
20230906,134000,2429780930,3325,3325,3325,3320,3861
|
|
20230906,133900,2416949840,3330,3330,3330,3325,1227
|
|
20230906,133800,2412868560,3330,3330,3330,3330,100
|
|
20230906,133700,2412535560,3330,3325,3330,3325,43
|
|
20230906,133600,2412392470,3330,3330,3330,3330,490
|
|
20230906,133500,2410760770,3330,3330,3335,3330,2052
|
|
20230906,133400,2403927595,3335,3330,3335,3330,382
|
|
20230906,133300,2402655525,3335,3330,3335,3330,1707
|
|
20230906,133200,2396971210,3330,3325,3330,3325,724
|
|
20230906,133100,2394563645,3330,3325,3330,3325,1501
|
|
20230906,133000,2389572815,3330,3325,3330,3325,142
|
|
20230906,132900,2389100555,3330,3330,3335,3325,1400
|
|
20230906,132800,2384437930,3335,3330,3335,3330,2282
|
|
20230906,132700,2376838860,3335,3330,3335,3330,42
|
|
20230906,132600,2376698990,3335,3335,3335,3330,4746
|
|
20230906,132500,2360873150,3340,3335,3340,3335,640
|
|
20230906,132400,2358735750,3340,3335,3340,3330,2060
|
|
20230906,132300,2351864680,3335,3335,3335,3330,91
|
|
20230906,132200,2351561345,3340,3340,3340,3335,2735
|
|
20230906,132100,2342436785,3340,3335,3345,3335,7105
|
|
20230906,132000,2318724740,3335,3335,3335,3335,33
|
|
20230906,131900,2318614685,3335,3335,3335,3330,445
|
|
20230906,131800,2317131660,3335,3330,3335,3330,2217
|
|
20230906,131700,2309748800,3330,3325,3330,3325,321
|
|
20230906,131600,2308680120,3330,3325,3330,3325,230
|
|
20230906,131500,2307915220,3330,3325,3330,3325,2109
|
|
20230906,131400,2300902765,3330,3330,3330,3325,1542
|
|
20230906,131300,2295775605,3325,3330,3335,3325,3891
|
|
20230906,131200,2282824545,3335,3335,3335,3330,202
|
|
20230906,131100,2282151335,3335,3335,3335,3325,131
|
|
20230906,131000,2281714460,3345,3330,3345,3325,10184
|
|
20230906,130900,2247781810,3330,3335,3335,3330,767
|
|
20230906,130800,2245227690,3330,3325,3335,3325,4164
|
|
20230906,130700,2231368150,3330,3325,3330,3325,7972
|
|
20230906,130600,2204861240,3330,3325,3335,3325,291
|
|
20230906,130500,2203893145,3335,3340,3340,3330,4168
|
|
20230906,130400,2189997470,3340,3340,3345,3335,4604
|
|
20230906,130300,2174622575,3345,3345,3345,3340,7283
|
|
20230906,130200,2150293340,3345,3340,3345,3340,104
|
|
20230906,130100,2149945965,3345,3340,3345,3340,735
|
|
20230906,130000,2147491050,3345,3340,3345,3340,462
|
|
20230906,125900,2145946415,3345,3345,3345,3345,50
|
|
20230906,125800,2145779165,3345,3345,3345,3340,1516
|
|
20230906,125700,2140714240,3345,3340,3345,3340,6623
|
|
20230906,125600,2118570355,3340,3345,3345,3335,8217
|
|
20230906,125500,2091138545,3345,3340,3345,3340,14990
|
|
20230906,125400,2041069930,3340,3330,3340,3330,11271
|
|
20230906,125300,2003486370,3335,3335,3335,3335,683
|
|
20230906,125200,2001208565,3335,3335,3335,3335,2093
|
|
20230906,125100,1994228410,3335,3330,3335,3325,14303
|
|
20230906,125000,1946601410,3330,3330,3330,3325,1473
|
|
20230906,124900,1941696820,3330,3325,3330,3325,1248
|
|
20230906,124800,1937543640,3330,3330,3330,3325,481
|
|
20230906,124700,1935942800,3325,3330,3330,3325,244
|
|
20230906,124600,1935131485,3330,3325,3330,3325,6356
|
|
20230906,124500,1913983505,3330,3330,3330,3325,1186
|
|
20230906,124400,1910034680,3330,3330,3330,3325,637
|
|
20230906,124300,1907915135,3330,3325,3330,3325,1446
|
|
20230906,124200,1903107170,3330,3325,3330,3325,3042
|
|
20230906,124100,1892977505,3330,3325,3330,3325,1324
|
|
20230906,124000,1888574945,3330,3325,3330,3320,3711
|
|
20230906,123900,1876235990,3325,3320,3325,3320,1708
|
|
20230906,123800,1870563815,3325,3320,3325,3320,4366
|
|
20230906,123700,1856068680,3320,3320,3320,3320,0
|
|
20230906,123600,1856068680,3320,3320,3320,3315,344
|
|
20230906,123500,1854926805,3320,3320,3320,3320,100
|
|
20230906,123400,1854594805,3320,3320,3325,3320,3728
|
|
20230906,123300,1842217835,3325,3330,3330,3325,1067
|
|
20230906,123200,1838670045,3325,3330,3335,3325,2707
|
|
20230906,123100,1829660235,3335,3330,3335,3330,1718
|
|
20230906,123000,1823939265,3335,3335,3335,3330,3262
|
|
20230906,122900,1813070450,3330,3330,3335,3330,5839
|
|
20230906,122800,1793625915,3330,3335,3335,3330,4235
|
|
20230906,122700,1779512580,3335,3335,3335,3330,567
|
|
20230906,122600,1777624085,3335,3335,3335,3330,1074
|
|
20230906,122500,1774042565,3330,3335,3335,3330,4354
|
|
20230906,122400,1759523525,3335,3325,3335,3325,3684
|
|
20230906,122300,1747266740,3330,3320,3330,3320,5419
|
|
20230906,122200,1729250550,3320,3320,3320,3320,1903
|
|
20230906,122100,1722932590,3320,3320,3325,3315,1544
|
|
20230906,122000,1717813305,3325,3335,3335,3325,5679
|
|
20230906,121900,1698894595,3335,3305,3335,3300,32394
|
|
20230906,121800,1591302660,3305,3300,3305,3300,2270
|
|
20230906,121700,1583810125,3305,3305,3310,3305,2039
|
|
20230906,121600,1577071225,3305,3305,3310,3305,1031
|
|
20230906,121500,1573663765,3310,3310,3310,3300,801
|
|
20230906,121400,1571016360,3310,3310,3310,3305,91
|
|
20230906,121300,1570715400,3310,3310,3310,3310,0
|
|
20230906,121200,1570715400,3310,3310,3310,3305,202
|
|
20230906,121100,1570046785,3310,3315,3315,3310,4024
|
|
20230906,121000,1556724840,3315,3310,3315,3310,62
|
|
20230906,120900,1556519615,3315,3315,3315,3315,7
|
|
20230906,120800,1556496410,3315,3310,3315,3310,467
|
|
20230906,120700,1554950610,3310,3305,3310,3305,3
|
|
20230906,120600,1554940690,3310,3305,3310,3305,321
|
|
20230906,120500,1553878380,3310,3310,3315,3310,2208
|
|
20230906,120400,1546569890,3315,3315,3315,3310,105
|
|
20230906,120300,1546221820,3315,3310,3315,3310,995
|
|
20230906,120200,1542928360,3310,3310,3310,3305,442
|
|
20230906,120100,1541467340,3315,3310,3315,3310,1111
|
|
20230906,120000,1537789925,3310,3305,3310,3305,2088
|
|
20230906,115900,1530887870,3310,3310,3315,3310,1824
|
|
20230906,115800,1524850425,3315,3305,3315,3305,311
|
|
20230906,115700,1523822560,3315,3315,3315,3315,59
|
|
20230906,115600,1523626975,3315,3310,3315,3305,1356
|
|
20230906,115500,1519141290,3315,3320,3320,3315,535
|
|
20230906,115400,1517367495,3320,3320,3320,3315,353
|
|
20230906,115300,1516196450,3320,3320,3320,3315,249
|
|
20230906,115200,1515369925,3320,3320,3320,3320,1311
|
|
20230906,115100,1511017405,3320,3320,3325,3320,3172
|
|
20230906,115000,1500482690,3325,3325,3325,3320,10
|
|
20230906,114900,1500449475,3325,3325,3325,3315,2382
|
|
20230906,114800,1492539725,3325,3325,3325,3315,2563
|
|
20230906,114700,1484030600,3325,3325,3325,3320,3175
|
|
20230906,114600,1473483575,3325,3325,3325,3325,1071
|
|
20230906,114500,1469922500,3325,3320,3325,3320,1504
|
|
20230906,114400,1464922990,3320,3310,3330,3305,11430
|
|
20230906,114300,1426978595,3310,3310,3310,3300,1298
|
|
20230906,114200,1422690290,3310,3305,3310,3305,894
|
|
20230906,114100,1419735615,3305,3305,3305,3305,0
|
|
20230906,114000,1419735615,3305,3300,3305,3300,355
|
|
20230906,113900,1418562750,3305,3300,3305,3300,789
|
|
20230906,113800,1415959040,3305,3305,3305,3305,196
|
|
20230906,113700,1415311260,3305,3305,3305,3305,1522
|
|
20230906,113600,1410281050,3305,3300,3305,3300,369
|
|
20230906,113500,1409063235,3300,3295,3300,3295,2057
|
|
20230906,113400,1402285415,3295,3295,3295,3295,151
|
|
20230906,113300,1401787870,3295,3295,3295,3290,1761
|
|
20230906,113200,1395992415,3290,3305,3305,3285,2949
|
|
20230906,113100,1386288110,3305,3305,3305,3305,308
|
|
20230906,113000,1385270170,3305,3305,3310,3295,3953
|
|
20230906,112900,1372232150,3305,3305,3305,3305,10
|
|
20230906,112800,1372199100,3305,3300,3305,3295,3309
|
|
20230906,112700,1361272880,3305,3315,3315,3305,895
|
|
20230906,112600,1358314170,3315,3310,3315,3305,1556
|
|
20230906,112500,1353165390,3310,3305,3310,3300,5347
|
|
20230906,112400,1335488590,3305,3305,3305,3305,55
|
|
20230906,112300,1335306815,3305,3305,3315,3300,4965
|
|
20230906,112200,1318899495,3305,3300,3305,3300,2062
|
|
20230906,112100,1312092555,3300,3300,3300,3300,201
|
|
20230906,112000,1311429255,3300,3325,3325,3295,6999
|
|
20230906,111900,1288305670,3325,3285,3325,3285,31504
|
|
20230906,111800,1184058565,3285,3280,3285,3280,2111
|
|
20230906,111700,1177124975,3285,3285,3285,3285,1045
|
|
20230906,111600,1173692150,3290,3285,3290,3285,101
|
|
20230906,111500,1173360360,3290,3285,3290,3285,1149
|
|
20230906,111400,1169585645,3290,3290,3290,3290,0
|
|
20230906,111300,1169585645,3290,3280,3290,3280,1491
|
|
20230906,111200,1164695145,3290,3290,3290,3290,100
|
|
20230906,111100,1164366145,3290,3290,3290,3290,0
|
|
20230906,111000,1164366145,3290,3290,3290,3290,60
|
|
20230906,110900,1164168745,3290,3285,3290,3285,2590
|
|
20230906,110800,1155660590,3290,3290,3290,3290,0
|
|
20230906,110700,1155660590,3290,3290,3290,3290,20
|
|
20230906,110600,1155594790,3290,3285,3290,3285,101
|
|
20230906,110500,1155263000,3290,3290,3290,3290,20
|
|
20230906,110400,1155197200,3290,3285,3290,3285,1075
|
|
20230906,110300,1151665815,3290,3295,3295,3290,1318
|
|
20230906,110200,1147329445,3290,3295,3295,3290,1290
|
|
20230906,110100,1143081280,3295,3290,3295,3290,1578
|
|
20230906,110000,1137889655,3290,3290,3290,3290,0
|
|
20230906,105900,1137889655,3290,3290,3290,3290,0
|
|
20230906,105800,1137889655,3290,3290,3290,3290,1000
|
|
20230906,105700,1134599655,3290,3290,3290,3290,106
|
|
20230906,105600,1134250915,3285,3290,3290,3285,575
|
|
20230906,105500,1132362035,3290,3285,3290,3285,14
|
|
20230906,105400,1132316040,3290,3290,3290,3290,1
|
|
20230906,105300,1132312750,3280,3285,3290,3280,732
|
|
20230906,105200,1129910105,3290,3290,3290,3290,0
|
|
20230906,105100,1129910105,3290,3290,3290,3285,1367
|
|
20230906,105000,1125418925,3290,3285,3290,3285,2
|
|
20230906,104900,1125412350,3290,3290,3290,3290,0
|
|
20230906,104800,1125412350,3290,3290,3290,3290,0
|
|
20230906,104700,1125412350,3290,3290,3295,3285,1609
|
|
20230906,104600,1120126220,3295,3290,3295,3290,603
|
|
20230906,104500,1118142340,3295,3290,3295,3290,1683
|
|
20230906,104400,1112605260,3290,3285,3295,3285,2080
|
|
20230906,104300,1105762575,3285,3285,3295,3285,5549
|
|
20230906,104200,1087515470,3290,3285,3290,3285,513
|
|
20230906,104100,1085830245,3285,3285,3285,3285,200
|
|
20230906,104000,1085173245,3285,3285,3285,3285,30
|
|
20230906,103900,1085074695,3290,3290,3290,3290,501
|
|
20230906,103800,1083426405,3280,3290,3290,3280,5022
|
|
20230906,103700,1066954080,3290,3290,3290,3285,9956
|
|
20230906,103600,1034223560,3290,3290,3290,3290,1
|
|
20230906,103500,1034220270,3290,3290,3290,3290,0
|
|
20230906,103400,1034220270,3290,3290,3290,3290,1
|
|
20230906,103300,1034216980,3290,3285,3290,3285,2
|
|
20230906,103200,1034210405,3290,3285,3290,3285,1611
|
|
20230906,103100,1028918260,3290,3280,3290,3280,2570
|
|
20230906,103000,1020478350,3290,3285,3290,3285,505
|
|
20230906,102900,1018819420,3290,3290,3290,3290,0
|
|
20230906,102800,1018819420,3290,3290,3290,3290,1
|
|
20230906,102700,1018816130,3285,3290,3290,3285,517
|
|
20230906,102600,1017117730,3290,3285,3290,3285,1509
|
|
20230906,102500,1012160660,3280,3285,3285,3280,817
|
|
20230906,102400,1009476820,3285,3285,3285,3285,0
|
|
20230906,102300,1009476820,3285,3285,3285,3285,1500
|
|
20230906,102200,1004549320,3285,3285,3285,3285,5
|
|
20230906,102100,1004532895,3285,3280,3285,3280,1005
|
|
20230906,102000,1001236485,3285,3285,3285,3285,0
|
|
20230906,101900,1001236485,3285,3280,3285,3280,501
|
|
20230906,101800,999593200,3285,3285,3285,3285,0
|
|
20230906,101700,999593200,3285,3285,3285,3285,100
|
|
20230906,101600,999264700,3290,3290,3290,3290,0
|
|
20230906,101500,999264700,3290,3285,3290,3285,5
|
|
20230906,101400,999248255,3290,3290,3290,3290,914
|
|
20230906,101300,996241195,3290,3280,3290,3280,3
|
|
20230906,101200,996231345,3290,3290,3290,3290,10
|
|
20230906,101100,996198445,3290,3280,3290,3280,256
|
|
20230906,101000,995358705,3290,3290,3290,3290,10
|
|
20230906,100900,995325805,3290,3285,3290,3285,700
|
|
20230906,100800,993026230,3290,3290,3290,3290,0
|
|
20230906,100700,993026230,3290,3280,3290,3280,31
|
|
20230906,100600,992924540,3290,3285,3290,3275,2398
|
|
20230906,100500,985049000,3285,3275,3285,3275,338
|
|
20230906,100400,983939000,3285,3280,3285,3280,1184
|
|
20230906,100300,980055220,3285,3280,3285,3280,104
|
|
20230906,100200,979714085,3285,3285,3285,3285,1
|
|
20230906,100100,979710800,3285,3285,3285,3280,511
|
|
20230906,100000,978033935,3290,3285,3290,3285,2934
|
|
20230906,095900,968389515,3285,3285,3285,3285,70
|
|
20230906,095800,968159565,3285,3280,3285,3280,1457
|
|
20230906,095700,963380595,3275,3275,3280,3275,2248
|
|
20230906,095600,956018375,3280,3285,3285,3275,3621
|
|
20230906,095500,944149710,3285,3280,3285,3280,253
|
|
20230906,095400,943319855,3285,3285,3285,3280,1924
|
|
20230906,095300,937002565,3285,3285,3285,3285,61
|
|
20230906,095200,936802180,3285,3285,3285,3280,1041
|
|
20230906,095100,933382670,3280,3285,3285,3280,322
|
|
20230906,095000,932326150,3290,3290,3290,3285,507
|
|
20230906,094900,930660600,3290,3285,3290,3285,765
|
|
20230906,094800,928147550,3290,3285,3290,3285,601
|
|
20230906,094700,926173260,3290,3285,3290,3285,1136
|
|
20230906,094600,922436445,3290,3285,3290,3285,1365
|
|
20230906,094500,917952415,3290,3290,3290,3290,0
|
|
20230906,094400,917952415,3290,3285,3290,3280,1946
|
|
20230906,094300,911560175,3285,3290,3290,3280,3454
|
|
20230906,094200,900210450,3290,3290,3290,3290,69
|
|
20230906,094100,899983440,3295,3290,3295,3290,775
|
|
20230906,094000,897431400,3295,3290,3300,3290,608
|
|
20230906,093900,895430060,3290,3285,3290,3285,51
|
|
20230906,093800,895262520,3290,3300,3300,3290,198
|
|
20230906,093700,894609965,3300,3280,3300,3275,3716
|
|
20230906,093600,882401520,3280,3285,3295,3280,7498
|
|
20230906,093500,857794160,3300,3300,3300,3285,13659
|
|
20230906,093400,812868130,3300,3300,3300,3290,3137
|
|
20230906,093300,802533165,3305,3305,3305,3300,3008
|
|
20230906,093200,792606480,3310,3310,3310,3300,822
|
|
20230906,093100,789893705,3310,3305,3310,3300,1378
|
|
20230906,093000,785341660,3310,3305,3310,3305,740
|
|
20230906,092900,782894390,3310,3305,3310,3305,166
|
|
20230906,092800,782345755,3305,3305,3310,3300,145
|
|
20230906,092700,781866570,3310,3305,3310,3295,5759
|
|
20230906,092600,762855915,3310,3305,3310,3300,3267
|
|
20230906,092500,752060240,3305,3300,3305,3300,3124
|
|
20230906,092400,741751035,3300,3320,3320,3295,10648
|
|
20230906,092300,706604025,3310,3320,3330,3310,23965
|
|
20230906,092200,627112090,3320,3320,3325,3315,7026
|
|
20230906,092100,603781265,3325,3325,3330,3315,16363
|
|
20230906,092000,549376025,3325,3315,3330,3310,30436
|
|
20230906,091900,448348075,3315,3305,3315,3300,15678
|
|
20230906,091800,396455030,3305,3310,3315,3300,12575
|
|
20230906,091700,354833620,3310,3315,3315,3300,10869
|
|
20230906,091600,318917935,3315,3285,3325,3285,46113
|
|
20230906,091500,166708600,3285,3285,3290,3285,2393
|
|
20230906,091400,158846485,3290,3280,3290,3280,6428
|
|
20230906,091300,137734390,3280,3280,3280,3275,643
|
|
20230906,091200,135626290,3280,3275,3290,3270,4929
|
|
20230906,091100,119455000,3270,3275,3275,3270,3126
|
|
20230906,091000,109226170,3275,3280,3280,3270,2525
|
|
20230906,090900,100962650,3280,3270,3280,3270,2581
|
|
20230906,090800,92510265,3265,3270,3270,3265,2794
|
|
20230906,090700,83375340,3265,3265,3265,3260,1187
|
|
20230906,090600,79499985,3265,3265,3270,3265,673
|
|
20230906,090500,77302620,3265,3260,3265,3260,578
|
|
20230906,090400,75416100,3260,3270,3270,3260,19
|
|
20230906,090300,75354085,3260,3265,3265,3260,1105
|
|
20230906,090200,71746730,3260,3255,3270,3235,12517
|
|
20230906,090100,31061580,3255,3255,3260,3255,3234
|
|
20230906,090000,20532390,3255,3290,3290,3255,6275
|