595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,185100,17192277140,2670,2670,2670,2670,0
|
|
20230906,185000,17192277140,2670,2670,2670,2670,0
|
|
20230906,184900,17192277140,2670,2670,2670,2670,0
|
|
20230906,184800,17192277140,2670,2670,2670,2670,0
|
|
20230906,184700,17192277140,2670,2670,2670,2670,0
|
|
20230906,184600,17192277140,2670,2670,2670,2670,0
|
|
20230906,184500,17192277140,2670,2670,2670,2670,0
|
|
20230906,184400,17192277140,2670,2670,2670,2670,0
|
|
20230906,184300,17192277140,2670,2670,2670,2670,0
|
|
20230906,184200,17192277140,2670,2670,2670,2670,0
|
|
20230906,184100,17192277140,2670,2670,2670,2670,0
|
|
20230906,184000,17192277140,2670,2670,2670,2670,0
|
|
20230906,183900,17192277140,2670,2670,2670,2670,0
|
|
20230906,183800,17192277140,2670,2670,2670,2670,0
|
|
20230906,183700,17192277140,2670,2670,2670,2670,0
|
|
20230906,183600,17192277140,2670,2670,2670,2670,0
|
|
20230906,183500,17192277140,2670,2670,2670,2670,0
|
|
20230906,183400,17192277140,2670,2670,2670,2670,0
|
|
20230906,183300,17192277140,2670,2670,2670,2670,0
|
|
20230906,183200,17192277140,2670,2670,2670,2670,0
|
|
20230906,183100,17192277140,2670,2670,2670,2670,0
|
|
20230906,183000,17192277140,2670,2670,2670,2670,0
|
|
20230906,182900,17192277140,2670,2670,2670,2670,0
|
|
20230906,182800,17192277140,2670,2670,2670,2670,0
|
|
20230906,182700,17192277140,2670,2670,2670,2670,0
|
|
20230906,182600,17192277140,2670,2670,2670,2670,0
|
|
20230906,182500,17192277140,2670,2670,2670,2670,0
|
|
20230906,182400,17192277140,2670,2670,2670,2670,0
|
|
20230906,182300,17192277140,2670,2670,2670,2670,0
|
|
20230906,182200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,182100,17192277140,2670,2670,2670,2670,0
|
|
20230906,182000,17192277140,2670,2670,2670,2670,0
|
|
20230906,181900,17192277140,2670,2670,2670,2670,0
|
|
20230906,181800,17192277140,2670,2670,2670,2670,0
|
|
20230906,181700,17192277140,2670,2670,2670,2670,0
|
|
20230906,181600,17192277140,2670,2670,2670,2670,0
|
|
20230906,181500,17192277140,2670,2670,2670,2670,0
|
|
20230906,181400,17192277140,2670,2670,2670,2670,0
|
|
20230906,181300,17192277140,2670,2670,2670,2670,0
|
|
20230906,181200,17192277140,2670,2670,2670,2670,0
|
|
20230906,181100,17192277140,2670,2670,2670,2670,0
|
|
20230906,181000,17192277140,2670,2670,2670,2670,0
|
|
20230906,180900,17192277140,2670,2670,2670,2670,0
|
|
20230906,180800,17192277140,2670,2670,2670,2670,0
|
|
20230906,180700,17192277140,2670,2670,2670,2670,0
|
|
20230906,180600,17192277140,2670,2670,2670,2670,0
|
|
20230906,180500,17192277140,2670,2670,2670,2670,0
|
|
20230906,180400,17192277140,2670,2670,2670,2670,0
|
|
20230906,180300,17192277140,2670,2670,2670,2670,0
|
|
20230906,180200,17192277140,2670,2670,2670,2670,0
|
|
20230906,180100,17192277140,2670,2670,2670,2670,0
|
|
20230906,180000,17192277140,2670,2670,2670,2670,0
|
|
20230906,175900,17192277140,2670,2670,2670,2670,0
|
|
20230906,175800,17192277140,2670,2670,2670,2670,0
|
|
20230906,175700,17192277140,2670,2670,2670,2670,0
|
|
20230906,175600,17192277140,2670,2670,2670,2670,0
|
|
20230906,175500,17192277140,2670,2670,2670,2670,0
|
|
20230906,175400,17192277140,2670,2670,2670,2670,0
|
|
20230906,175300,17192277140,2670,2670,2670,2670,0
|
|
20230906,175200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,175100,17192277140,2670,2670,2670,2670,0
|
|
20230906,175000,17192277140,2670,2670,2670,2670,0
|
|
20230906,174900,17192277140,2670,2670,2670,2670,0
|
|
20230906,174800,17192277140,2670,2670,2670,2670,0
|
|
20230906,174700,17192277140,2670,2670,2670,2670,0
|
|
20230906,174600,17192277140,2670,2670,2670,2670,0
|
|
20230906,174500,17192277140,2670,2670,2670,2670,0
|
|
20230906,174400,17192277140,2670,2670,2670,2670,0
|
|
20230906,174300,17192277140,2670,2670,2670,2670,0
|
|
20230906,174200,17192277140,2670,2670,2670,2670,0
|
|
20230906,174100,17192277140,2670,2670,2670,2670,0
|
|
20230906,174000,17192277140,2670,2670,2670,2670,0
|
|
20230906,173900,17192277140,2670,2670,2670,2670,0
|
|
20230906,173800,17192277140,2670,2670,2670,2670,0
|
|
20230906,173700,17192277140,2670,2670,2670,2670,0
|
|
20230906,173600,17192277140,2670,2670,2670,2670,0
|
|
20230906,173500,17192277140,2670,2670,2670,2670,0
|
|
20230906,173400,17192277140,2670,2670,2670,2670,0
|
|
20230906,173300,17192277140,2670,2670,2670,2670,0
|
|
20230906,173200,17192277140,2670,2670,2670,2670,0
|
|
20230906,173100,17192277140,2670,2670,2670,2670,0
|
|
20230906,173000,17192277140,2670,2670,2670,2670,0
|
|
20230906,172900,17192277140,2670,2670,2670,2670,0
|
|
20230906,172800,17192277140,2670,2670,2670,2670,0
|
|
20230906,172700,17192277140,2670,2670,2670,2670,0
|
|
20230906,172600,17192277140,2670,2670,2670,2670,0
|
|
20230906,172500,17192277140,2670,2670,2670,2670,0
|
|
20230906,172400,17192277140,2670,2670,2670,2670,0
|
|
20230906,172300,17192277140,2670,2670,2670,2670,0
|
|
20230906,172200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,172100,17192277140,2670,2670,2670,2670,0
|
|
20230906,172000,17192277140,2670,2670,2670,2670,0
|
|
20230906,171900,17192277140,2670,2670,2670,2670,0
|
|
20230906,171800,17192277140,2670,2670,2670,2670,0
|
|
20230906,171700,17192277140,2670,2670,2670,2670,0
|
|
20230906,171600,17192277140,2670,2670,2670,2670,0
|
|
20230906,171500,17192277140,2670,2670,2670,2670,0
|
|
20230906,171400,17192277140,2670,2670,2670,2670,0
|
|
20230906,171300,17192277140,2670,2670,2670,2670,0
|
|
20230906,171200,17192277140,2670,2670,2670,2670,0
|
|
20230906,171100,17192277140,2670,2670,2670,2670,0
|
|
20230906,171000,17192277140,2670,2670,2670,2670,0
|
|
20230906,170900,17192277140,2670,2670,2670,2670,0
|
|
20230906,170800,17192277140,2670,2670,2670,2670,0
|
|
20230906,170700,17192277140,2670,2670,2670,2670,0
|
|
20230906,170600,17192277140,2670,2670,2670,2670,0
|
|
20230906,170500,17192277140,2670,2670,2670,2670,0
|
|
20230906,170400,17192277140,2670,2670,2670,2670,0
|
|
20230906,170300,17192277140,2670,2670,2670,2670,0
|
|
20230906,170200,17192277140,2670,2670,2670,2670,0
|
|
20230906,170100,17192277140,2670,2670,2670,2670,0
|
|
20230906,170000,17192277140,2670,2670,2670,2670,0
|
|
20230906,165900,17192277140,2670,2670,2670,2670,0
|
|
20230906,165800,17192277140,2670,2670,2670,2670,0
|
|
20230906,165700,17192277140,2670,2670,2670,2670,0
|
|
20230906,165600,17192277140,2670,2670,2670,2670,0
|
|
20230906,165500,17192277140,2670,2670,2670,2670,0
|
|
20230906,165400,17192277140,2670,2670,2670,2670,0
|
|
20230906,165300,17192277140,2670,2670,2670,2670,0
|
|
20230906,165200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,165100,17192277140,2670,2670,2670,2670,0
|
|
20230906,165000,17192277140,2670,2670,2670,2670,0
|
|
20230906,164900,17192277140,2670,2670,2670,2670,0
|
|
20230906,164800,17192277140,2670,2670,2670,2670,0
|
|
20230906,164700,17192277140,2670,2670,2670,2670,0
|
|
20230906,164600,17192277140,2670,2670,2670,2670,0
|
|
20230906,164500,17192277140,2670,2670,2670,2670,0
|
|
20230906,164400,17192277140,2670,2670,2670,2670,0
|
|
20230906,164300,17192277140,2670,2670,2670,2670,0
|
|
20230906,164200,17192277140,2670,2670,2670,2670,0
|
|
20230906,164100,17192277140,2670,2670,2670,2670,0
|
|
20230906,164000,17192277140,2670,2670,2670,2670,0
|
|
20230906,163900,17192277140,2670,2670,2670,2670,0
|
|
20230906,163800,17192277140,2670,2670,2670,2670,0
|
|
20230906,163700,17192277140,2670,2670,2670,2670,0
|
|
20230906,163600,17192277140,2670,2670,2670,2670,0
|
|
20230906,163500,17192277140,2670,2670,2670,2670,0
|
|
20230906,163400,17192277140,2670,2670,2670,2670,0
|
|
20230906,163300,17192277140,2670,2670,2670,2670,0
|
|
20230906,163200,17192277140,2670,2670,2670,2670,0
|
|
20230906,163100,17192277140,2670,2670,2670,2670,0
|
|
20230906,163000,17192277140,2670,2670,2670,2670,0
|
|
20230906,162900,17192277140,2670,2670,2670,2670,0
|
|
20230906,162800,17192277140,2670,2670,2670,2670,0
|
|
20230906,162700,17192277140,2670,2670,2670,2670,0
|
|
20230906,162600,17192277140,2670,2670,2670,2670,0
|
|
20230906,162500,17192277140,2670,2670,2670,2670,0
|
|
20230906,162400,17192277140,2670,2670,2670,2670,0
|
|
20230906,162300,17192277140,2670,2670,2670,2670,0
|
|
20230906,162200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,162100,17192277140,2670,2670,2670,2670,0
|
|
20230906,162000,17192277140,2670,2670,2670,2670,0
|
|
20230906,161900,17192277140,2670,2670,2670,2670,0
|
|
20230906,161800,17192277140,2670,2670,2670,2670,0
|
|
20230906,161700,17192277140,2670,2670,2670,2670,0
|
|
20230906,161600,17192277140,2670,2670,2670,2670,0
|
|
20230906,161500,17192277140,2670,2670,2670,2670,0
|
|
20230906,161400,17192277140,2670,2670,2670,2670,0
|
|
20230906,161300,17192277140,2670,2670,2670,2670,0
|
|
20230906,161200,17192277140,2670,2670,2670,2670,0
|
|
20230906,161100,17192277140,2670,2670,2670,2670,0
|
|
20230906,161000,17192277140,2670,2670,2670,2670,0
|
|
20230906,160900,17192277140,2670,2670,2670,2670,0
|
|
20230906,160800,17192277140,2670,2670,2670,2670,0
|
|
20230906,160700,17192277140,2670,2670,2670,2670,0
|
|
20230906,160600,17192277140,2670,2670,2670,2670,0
|
|
20230906,160500,17192277140,2670,2670,2670,2670,0
|
|
20230906,160400,17192277140,2670,2670,2670,2670,0
|
|
20230906,160300,17192277140,2670,2670,2670,2670,0
|
|
20230906,160200,17192277140,2670,2670,2670,2670,0
|
|
20230906,160100,17192277140,2670,2670,2670,2670,0
|
|
20230906,160000,17192277140,2670,2670,2670,2670,0
|
|
20230906,155900,17192277140,2670,2670,2670,2670,0
|
|
20230906,155800,17192277140,2670,2670,2670,2670,0
|
|
20230906,155700,17192277140,2670,2670,2670,2670,0
|
|
20230906,155600,17192277140,2670,2670,2670,2670,0
|
|
20230906,155500,17192277140,2670,2670,2670,2670,0
|
|
20230906,155400,17192277140,2670,2670,2670,2670,0
|
|
20230906,155300,17192277140,2670,2670,2670,2670,0
|
|
20230906,155200,17192277140,2670,2670,2670,2670,85252
|
|
20230906,155100,17192277140,2670,2670,2670,2670,0
|
|
20230906,155000,17192277140,2670,2670,2670,2670,0
|
|
20230906,154900,17192277140,2670,2670,2670,2670,0
|
|
20230906,154800,17192277140,2670,2670,2670,2670,0
|
|
20230906,154700,17192277140,2670,2670,2670,2670,0
|
|
20230906,154600,17192277140,2670,2670,2670,2670,0
|
|
20230906,154500,17192277140,2670,2670,2670,2670,0
|
|
20230906,154400,17192277140,2670,2670,2670,2670,0
|
|
20230906,154300,17192277140,2670,2670,2670,2670,0
|
|
20230906,154200,17192277140,2670,2670,2670,2670,0
|
|
20230906,154100,17192277140,2670,2670,2670,2670,0
|
|
20230906,154000,17192277140,2670,2670,2670,2670,0
|
|
20230906,153900,17192277140,2670,2670,2670,2670,0
|
|
20230906,153800,17192277140,2670,2670,2670,2670,0
|
|
20230906,153700,17192277140,2670,2670,2670,2670,0
|
|
20230906,153600,17192277140,2670,2670,2670,2670,0
|
|
20230906,153500,17192277140,2670,2670,2670,2670,0
|
|
20230906,153400,17192277140,2670,2670,2670,2670,0
|
|
20230906,153300,17192277140,2670,2670,2670,2670,0
|
|
20230906,153200,17192277140,2670,2670,2670,2670,0
|
|
20230906,153100,17192277140,2670,2670,2670,2670,0
|
|
20230906,153000,17192277140,2670,2670,2670,2670,85252
|
|
20230906,152900,16964654300,2670,2670,2670,2670,0
|
|
20230906,152800,16964654300,2670,2670,2670,2670,0
|
|
20230906,152700,16964654300,2670,2670,2670,2670,0
|
|
20230906,152600,16964654300,2670,2670,2670,2670,0
|
|
20230906,152500,16964654300,2670,2670,2670,2670,0
|
|
20230906,152400,16964654300,2670,2670,2670,2670,0
|
|
20230906,152300,16964654300,2670,2670,2670,2670,0
|
|
20230906,152200,16964654300,2670,2670,2670,2670,0
|
|
20230906,152100,16964654300,2670,2670,2670,2670,0
|
|
20230906,152000,16964654300,2670,2670,2670,2670,0
|
|
20230906,151900,16964654300,2670,2660,2670,2655,20189
|
|
20230906,151800,16910889935,2660,2655,2660,2655,42647
|
|
20230906,151700,16797538290,2660,2660,2660,2655,24137
|
|
20230906,151600,16733402065,2660,2660,2660,2655,2870
|
|
20230906,151500,16725773065,2660,2655,2660,2655,8151
|
|
20230906,151400,16704122040,2660,2660,2660,2655,6539
|
|
20230906,151300,16686744560,2660,2660,2660,2655,10688
|
|
20230906,151200,16658322300,2660,2655,2660,2655,14091
|
|
20230906,151100,16620881890,2660,2660,2660,2655,7843
|
|
20230906,151000,16600043285,2660,2655,2660,2655,4991
|
|
20230906,150900,16586774495,2660,2655,2660,2655,2873
|
|
20230906,150800,16579144930,2655,2655,2660,2650,18339
|
|
20230906,150700,16530455545,2655,2655,2655,2650,5762
|
|
20230906,150600,16515178335,2655,2655,2655,2650,9129
|
|
20230906,150500,16490957010,2655,2655,2655,2650,3840
|
|
20230906,150400,16480778245,2655,2650,2655,2650,10018
|
|
20230906,150300,16454198955,2655,2655,2655,2650,2486
|
|
20230906,150200,16447605110,2655,2655,2655,2650,6801
|
|
20230906,150100,16429561380,2655,2650,2655,2650,7618
|
|
20230906,150000,16409370365,2650,2645,2650,2640,60677
|
|
20230906,145900,16248728030,2645,2650,2650,2640,48848
|
|
20230906,145800,16119522415,2650,2655,2655,2645,124312
|
|
20230906,145700,15790102710,2650,2655,2655,2650,20212
|
|
20230906,145600,15736538685,2650,2650,2655,2650,10051
|
|
20230906,145500,15709892020,2650,2655,2655,2650,12372
|
|
20230906,145400,15677086805,2655,2650,2655,2650,1959
|
|
20230906,145300,15671890345,2655,2655,2655,2650,12922
|
|
20230906,145200,15637634150,2655,2655,2655,2650,40574
|
|
20230906,145100,15530105695,2650,2660,2660,2650,51881
|
|
20230906,145000,15392370990,2660,2660,2660,2655,60492
|
|
20230906,144900,15231684100,2660,2660,2660,2655,4378
|
|
20230906,144800,15220055205,2660,2655,2660,2655,12054
|
|
20230906,144700,15188049410,2655,2660,2660,2655,10622
|
|
20230906,144600,15159840520,2660,2660,2660,2655,17400
|
|
20230906,144500,15113588945,2655,2665,2665,2655,88716
|
|
20230906,144400,14877600240,2665,2660,2665,2660,13600
|
|
20230906,144300,14841419885,2665,2665,2670,2660,5361
|
|
20230906,144200,14827145055,2665,2665,2665,2660,27626
|
|
20230906,144100,14753530900,2665,2670,2670,2660,4102
|
|
20230906,144000,14742592775,2665,2665,2670,2660,3686
|
|
20230906,143900,14732770450,2665,2665,2670,2660,2767
|
|
20230906,143800,14725402085,2665,2670,2670,2660,71817
|
|
20230906,143700,14534147310,2670,2670,2670,2665,12412
|
|
20230906,143600,14501060285,2670,2665,2670,2665,2095
|
|
20230906,143500,14495472465,2665,2665,2670,2665,481
|
|
20230906,143400,14494190380,2670,2670,2670,2665,4900
|
|
20230906,143300,14481126300,2670,2670,2670,2665,6411
|
|
20230906,143200,14464038765,2665,2670,2675,2665,2810
|
|
20230906,143100,14456535625,2675,2675,2675,2670,12911
|
|
20230906,143000,14422062955,2675,2670,2675,2670,6195
|
|
20230906,142900,14405495525,2675,2675,2675,2670,7113
|
|
20230906,142800,14386497270,2670,2675,2675,2670,1339
|
|
20230906,142700,14382921430,2675,2675,2675,2670,2613
|
|
20230906,142600,14375944410,2675,2675,2675,2670,1737
|
|
20230906,142500,14371303755,2675,2670,2675,2665,5410
|
|
20230906,142400,14356863530,2670,2665,2670,2665,5183
|
|
20230906,142300,14343031785,2670,2665,2670,2665,14072
|
|
20230906,142200,14305464745,2670,2670,2670,2665,1507
|
|
20230906,142100,14301446965,2670,2665,2670,2665,1334
|
|
20230906,142000,14297891815,2670,2665,2670,2660,8920
|
|
20230906,141900,14274132400,2665,2665,2665,2660,4337
|
|
20230906,141800,14262584430,2665,2665,2665,2660,1639
|
|
20230906,141700,14258218750,2665,2665,2665,2660,9501
|
|
20230906,141600,14232936960,2665,2665,2665,2660,1862
|
|
20230906,141500,14227979110,2665,2660,2665,2660,5738
|
|
20230906,141400,14212709680,2665,2665,2665,2660,11271
|
|
20230906,141300,14182677745,2665,2660,2665,2660,1705
|
|
20230906,141200,14178137155,2660,2665,2665,2660,4994
|
|
20230906,141100,14164833290,2660,2665,2665,2660,1681
|
|
20230906,141000,14160354270,2665,2665,2670,2660,8434
|
|
20230906,140900,14137904415,2665,2660,2665,2660,5062
|
|
20230906,140800,14124417245,2660,2665,2665,2660,3229
|
|
20230906,140700,14115824215,2665,2665,2670,2660,20193
|
|
20230906,140600,14062008920,2665,2665,2670,2665,807
|
|
20230906,140500,14059858025,2665,2670,2670,2665,1446
|
|
20230906,140400,14056003425,2665,2665,2670,2665,2667
|
|
20230906,140300,14048895840,2665,2670,2670,2665,7316
|
|
20230906,140200,14029378155,2665,2665,2670,2665,16630
|
|
20230906,140100,13985058195,2670,2665,2670,2665,1113
|
|
20230906,140000,13982092005,2665,2670,2670,2665,3312
|
|
20230906,135900,13973262600,2665,2670,2670,2665,1150
|
|
20230906,135800,13970197785,2665,2670,2670,2665,961
|
|
20230906,135700,13967634285,2670,2670,2675,2665,7946
|
|
20230906,135600,13946417645,2670,2675,2675,2670,1941
|
|
20230906,135500,13941234880,2675,2670,2675,2665,5467
|
|
20230906,135400,13926639530,2670,2670,2670,2665,5356
|
|
20230906,135300,13912358940,2670,2660,2670,2660,28323
|
|
20230906,135200,13836861305,2660,2665,2665,2660,17425
|
|
20230906,135100,13790440435,2665,2665,2665,2660,6345
|
|
20230906,135000,13773536695,2660,2665,2665,2660,2722
|
|
20230906,134900,13766291140,2665,2665,2665,2660,539
|
|
20230906,134800,13764854930,2665,2665,2670,2660,55613
|
|
20230906,134700,13616646670,2665,2670,2670,2665,1861
|
|
20230906,134600,13611684340,2670,2670,2670,2665,4936
|
|
20230906,134500,13598507340,2670,2665,2670,2665,7833
|
|
20230906,134400,13577601570,2665,2670,2670,2665,5280
|
|
20230906,134300,13563519775,2665,2665,2670,2665,5379
|
|
20230906,134200,13549181185,2665,2665,2670,2665,21841
|
|
20230906,134100,13490971580,2670,2670,2670,2665,502
|
|
20230906,134000,13489632135,2665,2670,2670,2665,3742
|
|
20230906,133900,13479656905,2670,2670,2670,2665,754
|
|
20230906,133800,13477646025,2670,2665,2670,2665,2564
|
|
20230906,133700,13470804175,2665,2670,2670,2665,4285
|
|
20230906,133600,13459363640,2670,2670,2670,2665,1622
|
|
20230906,133500,13455039355,2665,2670,2670,2665,3129
|
|
20230906,133400,13446690760,2670,2670,2670,2665,8066
|
|
20230906,133300,13425161260,2670,2670,2670,2665,3777
|
|
20230906,133200,13415078460,2670,2670,2670,2665,960
|
|
20230906,133100,13412518590,2665,2675,2675,2665,6095
|
|
20230906,133000,13396248450,2675,2670,2675,2670,1132
|
|
20230906,132900,13393225970,2670,2675,2675,2670,177
|
|
20230906,132800,13392753335,2670,2665,2670,2665,18411
|
|
20230906,132700,13343598510,2670,2670,2670,2665,2875
|
|
20230906,132600,13335922670,2665,2665,2670,2665,1303
|
|
20230906,132500,13332444635,2665,2665,2675,2665,5927
|
|
20230906,132400,13316625540,2665,2665,2670,2665,5900
|
|
20230906,132300,13300898190,2665,2670,2675,2665,13545
|
|
20230906,132200,13264741080,2670,2675,2675,2670,2763
|
|
20230906,132100,13257363810,2675,2670,2675,2670,5826
|
|
20230906,132000,13241784480,2670,2675,2675,2670,2349
|
|
20230906,131900,13235501320,2675,2675,2675,2670,12290
|
|
20230906,131800,13202630780,2670,2670,2675,2670,1693
|
|
20230906,131700,13198108585,2670,2670,2675,2670,13339
|
|
20230906,131600,13162478195,2670,2675,2675,2670,39
|
|
20230906,131500,13162373875,2675,2670,2675,2670,1455
|
|
20230906,131400,13158488455,2670,2675,2675,2670,5319
|
|
20230906,131300,13144282550,2670,2670,2675,2670,1415
|
|
20230906,131200,13140504480,2670,2670,2675,2670,2526
|
|
20230906,131100,13133752195,2670,2670,2675,2670,1787
|
|
20230906,131000,13128980875,2675,2670,2675,2665,40911
|
|
20230906,130900,13019748530,2675,2675,2675,2670,294
|
|
20230906,130800,13018963525,2670,2670,2675,2665,4693
|
|
20230906,130700,13006436125,2670,2670,2670,2665,3218
|
|
20230906,130600,12997846245,2665,2670,2670,2665,2839
|
|
20230906,130500,12990271535,2670,2670,2670,2665,1468
|
|
20230906,130400,12986353215,2670,2670,2670,2665,2158
|
|
20230906,130300,12980599090,2670,2665,2670,2665,2722
|
|
20230906,130200,12973337005,2665,2665,2670,2665,591
|
|
20230906,130100,12971760315,2670,2670,2670,2665,601
|
|
20230906,130000,12970156710,2670,2670,2675,2670,3984
|
|
20230906,125900,12959519270,2670,2670,2675,2670,1438
|
|
20230906,125800,12955679690,2670,2665,2670,2665,3270
|
|
20230906,125700,12946956360,2670,2670,2670,2665,4582
|
|
20230906,125600,12934723325,2670,2670,2670,2665,8023
|
|
20230906,125500,12913302430,2670,2670,2670,2665,12088
|
|
20230906,125400,12881065630,2670,2665,2670,2665,3724
|
|
20230906,125300,12871136675,2670,2665,2670,2665,602
|
|
20230906,125200,12869531920,2670,2670,2670,2665,3612
|
|
20230906,125100,12859893630,2670,2675,2675,2670,758
|
|
20230906,125000,12857869745,2670,2670,2670,2665,4561
|
|
20230906,124900,12845691910,2670,2670,2670,2665,2953
|
|
20230906,124800,12837814535,2670,2665,2670,2665,7976
|
|
20230906,124700,12816532275,2665,2665,2670,2665,4061
|
|
20230906,124600,12805709690,2665,2665,2670,2665,1946
|
|
20230906,124500,12800518580,2670,2665,2670,2665,3291
|
|
20230906,124400,12791740690,2670,2665,2670,2665,1152
|
|
20230906,124300,12788669575,2665,2665,2670,2665,4593
|
|
20230906,124200,12776428815,2670,2670,2670,2665,16279
|
|
20230906,124100,12733043385,2670,2665,2675,2665,5553
|
|
20230906,124000,12718218340,2670,2670,2670,2665,2666
|
|
20230906,123900,12711101555,2670,2670,2670,2665,616
|
|
20230906,123800,12709458885,2665,2665,2670,2660,6713
|
|
20230906,123700,12691564850,2665,2660,2665,2660,20514
|
|
20230906,123600,12636904890,2665,2670,2670,2660,83386
|
|
20230906,123500,12414679590,2670,2670,2675,2665,3420
|
|
20230906,123400,12405547295,2670,2670,2675,2665,17616
|
|
20230906,123300,12358524125,2670,2670,2670,2665,9058
|
|
20230906,123200,12334365960,2670,2665,2670,2665,5908
|
|
20230906,123100,12318592740,2670,2670,2670,2670,8387
|
|
20230906,123000,12296199450,2670,2670,2670,2665,5139
|
|
20230906,122900,12282479570,2670,2670,2670,2665,5139
|
|
20230906,122800,12268760040,2670,2670,2675,2665,6003
|
|
20230906,122700,12252732990,2670,2665,2670,2665,18160
|
|
20230906,122600,12204246280,2665,2675,2675,2665,12852
|
|
20230906,122500,12169933180,2670,2675,2675,2670,2155
|
|
20230906,122400,12164179315,2670,2665,2670,2665,2234
|
|
20230906,122300,12158215635,2670,2670,2670,2665,2325
|
|
20230906,122200,12152011005,2670,2670,2670,2665,3290
|
|
20230906,122100,12143228250,2670,2670,2675,2670,8633
|
|
20230906,122000,12120178040,2665,2670,2670,2665,3474
|
|
20230906,121900,12110918100,2665,2665,2670,2665,2770
|
|
20230906,121800,12103535895,2670,2670,2670,2665,17610
|
|
20230906,121700,12056593245,2670,2675,2675,2670,2418
|
|
20230906,121600,12050137135,2670,2675,2675,2670,1817
|
|
20230906,121500,12045282420,2675,2675,2675,2670,32759
|
|
20230906,121400,11957811305,2675,2670,2675,2665,12589
|
|
20230906,121300,11924204400,2670,2670,2670,2670,2528
|
|
20230906,121200,11917454640,2670,2675,2675,2665,65538
|
|
20230906,121100,11742468665,2675,2675,2675,2670,8378
|
|
20230906,121000,11720087530,2675,2670,2675,2670,21826
|
|
20230906,120900,11661716455,2670,2670,2675,2670,1703
|
|
20230906,120800,11657164775,2675,2675,2675,2670,364
|
|
20230906,120700,11656191925,2675,2675,2675,2675,679
|
|
20230906,120600,11654375600,2675,2675,2675,2670,1763
|
|
20230906,120500,11649661320,2675,2675,2675,2675,1015
|
|
20230906,120400,11646946195,2675,2675,2680,2670,12634
|
|
20230906,120300,11613177260,2670,2675,2680,2670,7377
|
|
20230906,120200,11593443995,2675,2680,2680,2675,18025
|
|
20230906,120100,11545225020,2680,2680,2680,2675,4604
|
|
20230906,120000,11532887435,2680,2680,2680,2675,2944
|
|
20230906,115900,11524998520,2675,2675,2680,2675,3340
|
|
20230906,115800,11516051535,2680,2680,2680,2675,5936
|
|
20230906,115700,11500146225,2680,2680,2680,2675,2345
|
|
20230906,115600,11493862465,2680,2675,2680,2675,1903
|
|
20230906,115500,11488768450,2680,2680,2680,2675,24049
|
|
20230906,115400,11424337730,2680,2680,2685,2680,9421
|
|
20230906,115300,11399047620,2685,2685,2685,2680,1663
|
|
20230906,115200,11394583285,2685,2675,2685,2675,14887
|
|
20230906,115100,11354687140,2680,2680,2680,2675,2210
|
|
20230906,115000,11348772285,2680,2675,2680,2675,1406
|
|
20230906,114900,11345008710,2680,2675,2680,2675,4689
|
|
20230906,114800,11332458860,2680,2680,2680,2675,4843
|
|
20230906,114700,11319487460,2680,2675,2680,2675,1432
|
|
20230906,114600,11315656155,2680,2680,2680,2675,4960
|
|
20230906,114500,11302384385,2680,2675,2680,2675,2049
|
|
20230906,114400,11296902305,2675,2675,2675,2670,4116
|
|
20230906,114300,11285909860,2670,2680,2680,2670,5968
|
|
20230906,114200,11269946190,2680,2680,2680,2675,1336
|
|
20230906,114100,11266369465,2680,2675,2680,2675,9242
|
|
20230906,114000,11241644275,2675,2675,2675,2675,919
|
|
20230906,113900,11239185950,2670,2670,2670,2665,3960
|
|
20230906,113800,11228620335,2670,2670,2670,2665,5317
|
|
20230906,113700,11214426595,2670,2670,2670,2665,8455
|
|
20230906,113600,11191869630,2665,2670,2670,2665,6758
|
|
20230906,113500,11173841110,2670,2675,2675,2670,1969
|
|
20230906,113400,11168583595,2670,2675,2675,2670,32556
|
|
20230906,113300,11081649275,2675,2670,2675,2670,12035
|
|
20230906,113200,11049507455,2670,2675,2675,2670,7509
|
|
20230906,113100,11029457670,2675,2675,2675,2670,2873
|
|
20230906,113000,11021775230,2670,2675,2675,2670,690
|
|
20230906,112900,11019930170,2675,2670,2675,2670,4783
|
|
20230906,112800,11007146130,2670,2670,2675,2670,2947
|
|
20230906,112700,10999277380,2675,2675,2675,2670,805
|
|
20230906,112600,10997127350,2675,2675,2675,2670,3410
|
|
20230906,112500,10988012435,2670,2675,2675,2670,4628
|
|
20230906,112400,10975638220,2675,2675,2675,2670,6361
|
|
20230906,112300,10958625180,2670,2675,2675,2670,4473
|
|
20230906,112200,10946677185,2675,2675,2675,2670,631
|
|
20230906,112100,10944990180,2675,2670,2675,2670,13791
|
|
20230906,112000,10908167985,2670,2675,2675,2670,1416
|
|
20230906,111900,10904383045,2675,2670,2675,2670,2396
|
|
20230906,111800,10897983080,2670,2675,2675,2670,4589
|
|
20230906,111700,10885720160,2675,2670,2675,2670,4592
|
|
20230906,111600,10873454620,2675,2670,2675,2670,13785
|
|
20230906,111500,10836646165,2670,2675,2675,2670,3773
|
|
20230906,111400,10826562390,2675,2675,2675,2670,1837
|
|
20230906,111300,10821654005,2675,2675,2675,2670,7314
|
|
20230906,111200,10802093750,2675,2670,2675,2665,18411
|
|
20230906,111100,10752968645,2670,2670,2670,2665,5735
|
|
20230906,111000,10737670600,2670,2670,2670,2665,5981
|
|
20230906,110900,10721727220,2665,2670,2670,2665,5968
|
|
20230906,110800,10705817425,2670,2670,2670,2665,13127
|
|
20230906,110700,10670785505,2670,2670,2670,2665,8499
|
|
20230906,110600,10648101270,2670,2670,2675,2665,35153
|
|
20230906,110500,10554233325,2670,2670,2675,2670,5185
|
|
20230906,110400,10540384560,2670,2670,2675,2670,6252
|
|
20230906,110300,10523679235,2670,2670,2675,2670,1180
|
|
20230906,110200,10520527475,2670,2675,2675,2665,21646
|
|
20230906,110100,10462731590,2670,2665,2675,2665,3305
|
|
20230906,110000,10453909310,2665,2660,2665,2660,16448
|
|
20230906,105900,10410088870,2665,2665,2665,2660,11141
|
|
20230906,105800,10380443210,2665,2675,2675,2665,13197
|
|
20230906,105700,10345227825,2675,2665,2675,2665,18835
|
|
20230906,105600,10295015475,2665,2665,2665,2660,14077
|
|
20230906,105500,10257555295,2665,2660,2665,2655,47405
|
|
20230906,105400,10131461215,2665,2665,2665,2655,56016
|
|
20230906,105300,9982447330,2665,2670,2675,2660,116397
|
|
20230906,105200,9671945030,2670,2680,2680,2670,22060
|
|
20230906,105100,9612943755,2675,2680,2685,2670,27976
|
|
20230906,105000,9538119685,2680,2680,2685,2675,11711
|
|
20230906,104900,9506759730,2680,2680,2680,2675,19176
|
|
20230906,104800,9455393370,2680,2680,2680,2675,13039
|
|
20230906,104700,9420486310,2675,2670,2680,2670,27019
|
|
20230906,104600,9348166470,2670,2675,2675,2665,40238
|
|
20230906,104500,9240720400,2680,2680,2680,2660,120622
|
|
20230906,104400,8919115300,2680,2695,2695,2665,259195
|
|
20230906,104300,8224146685,2695,2695,2695,2690,62354
|
|
20230906,104200,8056229140,2695,2705,2705,2690,183889
|
|
20230906,104100,7560106390,2705,2705,2705,2700,1951
|
|
20230906,104000,7554834395,2705,2705,2705,2700,14997
|
|
20230906,103900,7514336080,2705,2710,2710,2700,38658
|
|
20230906,103800,7409791130,2710,2710,2715,2705,12623
|
|
20230906,103700,7375588515,2710,2715,2715,2705,13000
|
|
20230906,103600,7340349645,2715,2710,2715,2705,11878
|
|
20230906,103500,7308159830,2705,2710,2710,2705,2714
|
|
20230906,103400,7300814590,2710,2715,2715,2705,16898
|
|
20230906,103300,7255072710,2715,2715,2715,2705,30270
|
|
20230906,103200,7173138930,2715,2720,2720,2705,45515
|
|
20230906,103100,7049795890,2720,2715,2720,2710,16722
|
|
20230906,103000,7004352055,2720,2710,2720,2705,14147
|
|
20230906,102900,6965979045,2710,2710,2710,2705,16870
|
|
20230906,102800,6920271020,2710,2705,2710,2705,6294
|
|
20230906,102700,6903243020,2710,2710,2710,2705,3711
|
|
20230906,102600,6893195475,2705,2705,2710,2705,4515
|
|
20230906,102500,6880968370,2705,2705,2710,2705,8667
|
|
20230906,102400,6857519605,2710,2705,2710,2705,17148
|
|
20230906,102300,6811126470,2710,2710,2710,2705,6919
|
|
20230906,102200,6792388480,2705,2710,2715,2705,15459
|
|
20230906,102100,6750524535,2715,2715,2715,2710,21280
|
|
20230906,102000,6692811205,2710,2710,2715,2710,5540
|
|
20230906,101900,6677797555,2710,2715,2715,2710,18060
|
|
20230906,101800,6628854055,2710,2715,2715,2710,3686
|
|
20230906,101700,6618858365,2715,2715,2715,2710,2307
|
|
20230906,101600,6612597110,2710,2715,2715,2710,12659
|
|
20230906,101500,6578249085,2715,2715,2715,2710,3597
|
|
20230906,101400,6568486750,2715,2715,2715,2710,3805
|
|
20230906,101300,6558167580,2710,2715,2720,2710,12478
|
|
20230906,101200,6524298795,2715,2720,2720,2715,8889
|
|
20230906,101100,6500159410,2720,2720,2720,2715,3566
|
|
20230906,101000,6490466715,2720,2720,2720,2715,8922
|
|
20230906,100900,6466233895,2720,2720,2720,2715,5684
|
|
20230906,100800,6450795290,2720,2720,2720,2715,3381
|
|
20230906,100700,6441611940,2720,2725,2725,2720,7230
|
|
20230906,100600,6421945800,2725,2725,2725,2715,2114
|
|
20230906,100500,6416192355,2720,2720,2725,2720,11032
|
|
20230906,100400,6386182260,2725,2725,2725,2720,6611
|
|
20230906,100300,6368168275,2725,2720,2725,2720,2359
|
|
20230906,100200,6361748125,2715,2715,2720,2715,8205
|
|
20230906,100100,6339463165,2720,2715,2720,2715,5957
|
|
20230906,100000,6323260165,2720,2720,2720,2710,18411
|
|
20230906,095900,6273287320,2720,2715,2720,2715,4104
|
|
20230906,095800,6262133215,2710,2715,2715,2710,5553
|
|
20230906,095700,6247065315,2715,2715,2715,2710,6772
|
|
20230906,095600,6228692930,2715,2715,2715,2710,4195
|
|
20230906,095500,6217316075,2715,2715,2715,2710,5539
|
|
20230906,095400,6202292360,2710,2710,2715,2705,10386
|
|
20230906,095300,6174150125,2710,2705,2715,2700,29779
|
|
20230906,095200,6093563885,2705,2700,2705,2700,32952
|
|
20230906,095100,6004555240,2705,2710,2710,2700,97626
|
|
20230906,095000,5740583710,2710,2705,2715,2705,46884
|
|
20230906,094900,5613570235,2705,2710,2720,2705,85006
|
|
20230906,094800,5383185675,2715,2715,2720,2710,43503
|
|
20230906,094700,5265090095,2720,2725,2725,2715,88215
|
|
20230906,094600,5025263485,2725,2720,2725,2720,23123
|
|
20230906,094500,4962365735,2720,2725,2725,2720,12501
|
|
20230906,094400,4928357385,2725,2720,2725,2720,11252
|
|
20230906,094300,4897716400,2725,2725,2730,2720,11972
|
|
20230906,094200,4865094885,2725,2725,2730,2725,14314
|
|
20230906,094100,4826087780,2725,2725,2725,2720,56008
|
|
20230906,094000,4673574665,2725,2725,2725,2720,13666
|
|
20230906,093900,4636359535,2725,2725,2730,2720,42386
|
|
20230906,093800,4520866315,2730,2725,2730,2725,31375
|
|
20230906,093700,4435349060,2730,2735,2735,2725,55767
|
|
20230906,093600,4283107645,2735,2740,2740,2730,26243
|
|
20230906,093500,4211332080,2735,2735,2740,2735,23815
|
|
20230906,093400,4146197130,2735,2740,2745,2735,18559
|
|
20230906,093300,4095418550,2740,2745,2745,2735,56831
|
|
20230906,093200,3939767165,2740,2740,2745,2740,11372
|
|
20230906,093100,3908596355,2745,2750,2750,2740,48812
|
|
20230906,093000,3774686550,2745,2770,2770,2745,140369
|
|
20230906,092900,3387804635,2765,2765,2775,2760,11190
|
|
20230906,092800,3356846750,2760,2760,2765,2760,12750
|
|
20230906,092700,3321610510,2765,2755,2765,2755,7077
|
|
20230906,092600,3302082775,2760,2760,2760,2755,33796
|
|
20230906,092500,3208963675,2760,2760,2760,2755,20322
|
|
20230906,092400,3152973045,2755,2750,2755,2750,19119
|
|
20230906,092300,3100314135,2755,2755,2755,2750,3618
|
|
20230906,092200,3090358375,2755,2755,2760,2750,25806
|
|
20230906,092100,3019265900,2755,2760,2765,2755,10076
|
|
20230906,092000,2991456435,2760,2755,2760,2755,4158
|
|
20230906,091900,2979984770,2755,2760,2760,2755,8974
|
|
20230906,091800,2955259290,2755,2750,2760,2750,3578
|
|
20230906,091700,2945403025,2755,2755,2760,2750,11833
|
|
20230906,091600,2912832265,2750,2755,2755,2750,20471
|
|
20230906,091500,2856478390,2755,2760,2760,2750,28571
|
|
20230906,091400,2777767360,2755,2765,2770,2755,44714
|
|
20230906,091300,2654392560,2765,2765,2775,2760,25942
|
|
20230906,091200,2582633365,2770,2790,2795,2770,34072
|
|
20230906,091100,2488034375,2785,2790,2795,2780,36251
|
|
20230906,091000,2386797935,2790,2775,2790,2775,12602
|
|
20230906,090900,2351765565,2780,2780,2780,2770,21238
|
|
20230906,090800,2292802225,2785,2765,2785,2765,21743
|
|
20230906,090700,2232485315,2770,2770,2775,2765,40148
|
|
20230906,090600,2121274260,2775,2775,2780,2770,42213
|
|
20230906,090500,2004099935,2775,2770,2780,2770,34481
|
|
20230906,090400,1908430370,2775,2780,2780,2770,26915
|
|
20230906,090300,1833787560,2780,2800,2800,2775,100566
|
|
20230906,090200,1553569415,2800,2805,2805,2790,149472
|
|
20230906,090100,1135190730,2805,2785,2805,2780,177758
|
|
20230906,090000,639040670,2785,2795,2800,2780,228870
|