594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,185000,6557881315,2690,2690,2690,2690,0
|
|
20230911,184900,6557881315,2690,2690,2690,2690,0
|
|
20230911,184800,6557881315,2690,2690,2690,2690,0
|
|
20230911,184700,6557881315,2690,2690,2690,2690,0
|
|
20230911,184600,6557881315,2690,2690,2690,2690,0
|
|
20230911,184500,6557881315,2690,2690,2690,2690,0
|
|
20230911,184400,6557881315,2690,2690,2690,2690,0
|
|
20230911,184300,6557881315,2690,2690,2690,2690,0
|
|
20230911,184200,6557881315,2690,2690,2690,2690,0
|
|
20230911,184100,6557881315,2690,2690,2690,2690,0
|
|
20230911,184000,6557881315,2690,2690,2690,2690,0
|
|
20230911,183900,6557881315,2690,2690,2690,2690,0
|
|
20230911,183800,6557881315,2690,2690,2690,2690,0
|
|
20230911,183700,6557881315,2690,2690,2690,2690,0
|
|
20230911,183600,6557881315,2690,2690,2690,2690,0
|
|
20230911,183500,6557881315,2690,2690,2690,2690,0
|
|
20230911,183400,6557881315,2690,2690,2690,2690,0
|
|
20230911,183300,6557881315,2690,2690,2690,2690,0
|
|
20230911,183200,6557881315,2690,2690,2690,2690,0
|
|
20230911,183100,6557881315,2690,2690,2690,2690,0
|
|
20230911,183000,6557881315,2690,2690,2690,2690,0
|
|
20230911,182900,6557881315,2690,2690,2690,2690,0
|
|
20230911,182800,6557881315,2690,2690,2690,2690,0
|
|
20230911,182700,6557881315,2690,2690,2690,2690,0
|
|
20230911,182600,6557881315,2690,2690,2690,2690,0
|
|
20230911,182500,6557881315,2690,2690,2690,2690,0
|
|
20230911,182400,6557881315,2690,2690,2690,2690,0
|
|
20230911,182300,6557881315,2690,2690,2690,2690,0
|
|
20230911,182200,6557881315,2690,2690,2690,2690,0
|
|
20230911,182100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,182000,6557881315,2690,2690,2690,2690,0
|
|
20230911,181900,6557881315,2690,2690,2690,2690,0
|
|
20230911,181800,6557881315,2690,2690,2690,2690,0
|
|
20230911,181700,6557881315,2690,2690,2690,2690,0
|
|
20230911,181600,6557881315,2690,2690,2690,2690,0
|
|
20230911,181500,6557881315,2690,2690,2690,2690,0
|
|
20230911,181400,6557881315,2690,2690,2690,2690,0
|
|
20230911,181300,6557881315,2690,2690,2690,2690,0
|
|
20230911,181200,6557881315,2690,2690,2690,2690,0
|
|
20230911,181100,6557881315,2690,2690,2690,2690,0
|
|
20230911,181000,6557881315,2690,2690,2690,2690,0
|
|
20230911,180900,6557881315,2690,2690,2690,2690,0
|
|
20230911,180800,6557881315,2690,2690,2690,2690,0
|
|
20230911,180700,6557881315,2690,2690,2690,2690,0
|
|
20230911,180600,6557881315,2690,2690,2690,2690,0
|
|
20230911,180500,6557881315,2690,2690,2690,2690,0
|
|
20230911,180400,6557881315,2690,2690,2690,2690,0
|
|
20230911,180300,6557881315,2690,2690,2690,2690,0
|
|
20230911,180200,6557881315,2690,2690,2690,2690,0
|
|
20230911,180100,6557881315,2690,2690,2690,2690,0
|
|
20230911,180000,6557881315,2690,2690,2690,2690,0
|
|
20230911,175900,6557881315,2690,2690,2690,2690,0
|
|
20230911,175800,6557881315,2690,2690,2690,2690,0
|
|
20230911,175700,6557881315,2690,2690,2690,2690,0
|
|
20230911,175600,6557881315,2690,2690,2690,2690,0
|
|
20230911,175500,6557881315,2690,2690,2690,2690,0
|
|
20230911,175400,6557881315,2690,2690,2690,2690,0
|
|
20230911,175300,6557881315,2690,2690,2690,2690,0
|
|
20230911,175200,6557881315,2690,2690,2690,2690,0
|
|
20230911,175100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,175000,6557881315,2690,2690,2690,2690,0
|
|
20230911,174900,6557881315,2690,2690,2690,2690,0
|
|
20230911,174800,6557881315,2690,2690,2690,2690,0
|
|
20230911,174700,6557881315,2690,2690,2690,2690,0
|
|
20230911,174600,6557881315,2690,2690,2690,2690,0
|
|
20230911,174500,6557881315,2690,2690,2690,2690,0
|
|
20230911,174400,6557881315,2690,2690,2690,2690,0
|
|
20230911,174300,6557881315,2690,2690,2690,2690,0
|
|
20230911,174200,6557881315,2690,2690,2690,2690,0
|
|
20230911,174100,6557881315,2690,2690,2690,2690,0
|
|
20230911,174000,6557881315,2690,2690,2690,2690,0
|
|
20230911,173900,6557881315,2690,2690,2690,2690,0
|
|
20230911,173800,6557881315,2690,2690,2690,2690,0
|
|
20230911,173700,6557881315,2690,2690,2690,2690,0
|
|
20230911,173600,6557881315,2690,2690,2690,2690,0
|
|
20230911,173500,6557881315,2690,2690,2690,2690,0
|
|
20230911,173400,6557881315,2690,2690,2690,2690,0
|
|
20230911,173300,6557881315,2690,2690,2690,2690,0
|
|
20230911,173200,6557881315,2690,2690,2690,2690,0
|
|
20230911,173100,6557881315,2690,2690,2690,2690,0
|
|
20230911,173000,6557881315,2690,2690,2690,2690,0
|
|
20230911,172900,6557881315,2690,2690,2690,2690,0
|
|
20230911,172800,6557881315,2690,2690,2690,2690,0
|
|
20230911,172700,6557881315,2690,2690,2690,2690,0
|
|
20230911,172600,6557881315,2690,2690,2690,2690,0
|
|
20230911,172500,6557881315,2690,2690,2690,2690,0
|
|
20230911,172400,6557881315,2690,2690,2690,2690,0
|
|
20230911,172300,6557881315,2690,2690,2690,2690,0
|
|
20230911,172200,6557881315,2690,2690,2690,2690,0
|
|
20230911,172100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,172000,6557881315,2690,2690,2690,2690,0
|
|
20230911,171900,6557881315,2690,2690,2690,2690,0
|
|
20230911,171800,6557881315,2690,2690,2690,2690,0
|
|
20230911,171700,6557881315,2690,2690,2690,2690,0
|
|
20230911,171600,6557881315,2690,2690,2690,2690,0
|
|
20230911,171500,6557881315,2690,2690,2690,2690,0
|
|
20230911,171400,6557881315,2690,2690,2690,2690,0
|
|
20230911,171300,6557881315,2690,2690,2690,2690,0
|
|
20230911,171200,6557881315,2690,2690,2690,2690,0
|
|
20230911,171100,6557881315,2690,2690,2690,2690,0
|
|
20230911,171000,6557881315,2690,2690,2690,2690,0
|
|
20230911,170900,6557881315,2690,2690,2690,2690,0
|
|
20230911,170800,6557881315,2690,2690,2690,2690,0
|
|
20230911,170700,6557881315,2690,2690,2690,2690,0
|
|
20230911,170600,6557881315,2690,2690,2690,2690,0
|
|
20230911,170500,6557881315,2690,2690,2690,2690,0
|
|
20230911,170400,6557881315,2690,2690,2690,2690,0
|
|
20230911,170300,6557881315,2690,2690,2690,2690,0
|
|
20230911,170200,6557881315,2690,2690,2690,2690,0
|
|
20230911,170100,6557881315,2690,2690,2690,2690,0
|
|
20230911,170000,6557881315,2690,2690,2690,2690,0
|
|
20230911,165900,6557881315,2690,2690,2690,2690,0
|
|
20230911,165800,6557881315,2690,2690,2690,2690,0
|
|
20230911,165700,6557881315,2690,2690,2690,2690,0
|
|
20230911,165600,6557881315,2690,2690,2690,2690,0
|
|
20230911,165500,6557881315,2690,2690,2690,2690,0
|
|
20230911,165400,6557881315,2690,2690,2690,2690,0
|
|
20230911,165300,6557881315,2690,2690,2690,2690,0
|
|
20230911,165200,6557881315,2690,2690,2690,2690,0
|
|
20230911,165100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,165000,6557881315,2690,2690,2690,2690,0
|
|
20230911,164900,6557881315,2690,2690,2690,2690,0
|
|
20230911,164800,6557881315,2690,2690,2690,2690,0
|
|
20230911,164700,6557881315,2690,2690,2690,2690,0
|
|
20230911,164600,6557881315,2690,2690,2690,2690,0
|
|
20230911,164500,6557881315,2690,2690,2690,2690,0
|
|
20230911,164400,6557881315,2690,2690,2690,2690,0
|
|
20230911,164300,6557881315,2690,2690,2690,2690,0
|
|
20230911,164200,6557881315,2690,2690,2690,2690,0
|
|
20230911,164100,6557881315,2690,2690,2690,2690,0
|
|
20230911,164000,6557881315,2690,2690,2690,2690,0
|
|
20230911,163900,6557881315,2690,2690,2690,2690,0
|
|
20230911,163800,6557881315,2690,2690,2690,2690,0
|
|
20230911,163700,6557881315,2690,2690,2690,2690,0
|
|
20230911,163600,6557881315,2690,2690,2690,2690,0
|
|
20230911,163500,6557881315,2690,2690,2690,2690,0
|
|
20230911,163400,6557881315,2690,2690,2690,2690,0
|
|
20230911,163300,6557881315,2690,2690,2690,2690,0
|
|
20230911,163200,6557881315,2690,2690,2690,2690,0
|
|
20230911,163100,6557881315,2690,2690,2690,2690,0
|
|
20230911,163000,6557881315,2690,2690,2690,2690,0
|
|
20230911,162900,6557881315,2690,2690,2690,2690,0
|
|
20230911,162800,6557881315,2690,2690,2690,2690,0
|
|
20230911,162700,6557881315,2690,2690,2690,2690,0
|
|
20230911,162600,6557881315,2690,2690,2690,2690,0
|
|
20230911,162500,6557881315,2690,2690,2690,2690,0
|
|
20230911,162400,6557881315,2690,2690,2690,2690,0
|
|
20230911,162300,6557881315,2690,2690,2690,2690,0
|
|
20230911,162200,6557881315,2690,2690,2690,2690,0
|
|
20230911,162100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,162000,6557881315,2690,2690,2690,2690,0
|
|
20230911,161900,6557881315,2690,2690,2690,2690,0
|
|
20230911,161800,6557881315,2690,2690,2690,2690,0
|
|
20230911,161700,6557881315,2690,2690,2690,2690,0
|
|
20230911,161600,6557881315,2690,2690,2690,2690,0
|
|
20230911,161500,6557881315,2690,2690,2690,2690,0
|
|
20230911,161400,6557881315,2690,2690,2690,2690,0
|
|
20230911,161300,6557881315,2690,2690,2690,2690,0
|
|
20230911,161200,6557881315,2690,2690,2690,2690,0
|
|
20230911,161100,6557881315,2690,2690,2690,2690,0
|
|
20230911,161000,6557881315,2690,2690,2690,2690,0
|
|
20230911,160900,6557881315,2690,2690,2690,2690,0
|
|
20230911,160800,6557881315,2690,2690,2690,2690,0
|
|
20230911,160700,6557881315,2690,2690,2690,2690,0
|
|
20230911,160600,6557881315,2690,2690,2690,2690,0
|
|
20230911,160500,6557881315,2690,2690,2690,2690,0
|
|
20230911,160400,6557881315,2690,2690,2690,2690,0
|
|
20230911,160300,6557881315,2690,2690,2690,2690,0
|
|
20230911,160200,6557881315,2690,2690,2690,2690,0
|
|
20230911,160100,6557881315,2690,2690,2690,2690,0
|
|
20230911,160000,6557881315,2690,2690,2690,2690,0
|
|
20230911,155900,6557881315,2690,2690,2690,2690,0
|
|
20230911,155800,6557881315,2690,2690,2690,2690,0
|
|
20230911,155700,6557881315,2690,2690,2690,2690,0
|
|
20230911,155600,6557881315,2690,2690,2690,2690,0
|
|
20230911,155500,6557881315,2690,2690,2690,2690,0
|
|
20230911,155400,6557881315,2690,2690,2690,2690,0
|
|
20230911,155300,6557881315,2690,2690,2690,2690,0
|
|
20230911,155200,6557881315,2690,2690,2690,2690,0
|
|
20230911,155100,6557881315,2690,2690,2690,2690,74790
|
|
20230911,155000,6557881315,2690,2690,2690,2690,0
|
|
20230911,154900,6557881315,2690,2690,2690,2690,0
|
|
20230911,154800,6557881315,2690,2690,2690,2690,0
|
|
20230911,154700,6557881315,2690,2690,2690,2690,0
|
|
20230911,154600,6557881315,2690,2690,2690,2690,0
|
|
20230911,154500,6557881315,2690,2690,2690,2690,0
|
|
20230911,154400,6557881315,2690,2690,2690,2690,0
|
|
20230911,154300,6557881315,2690,2690,2690,2690,0
|
|
20230911,154200,6557881315,2690,2690,2690,2690,0
|
|
20230911,154100,6557881315,2690,2690,2690,2690,0
|
|
20230911,154000,6557881315,2690,2690,2690,2690,0
|
|
20230911,153900,6557881315,2690,2690,2690,2690,0
|
|
20230911,153800,6557881315,2690,2690,2690,2690,0
|
|
20230911,153700,6557881315,2690,2690,2690,2690,0
|
|
20230911,153600,6557881315,2690,2690,2690,2690,0
|
|
20230911,153500,6557881315,2690,2690,2690,2690,0
|
|
20230911,153400,6557881315,2690,2690,2690,2690,0
|
|
20230911,153300,6557881315,2690,2690,2690,2690,0
|
|
20230911,153200,6557881315,2690,2690,2690,2690,0
|
|
20230911,153100,6557881315,2690,2690,2690,2690,0
|
|
20230911,153000,6557881315,2690,2690,2690,2690,74790
|
|
20230911,152900,6356696215,2690,2690,2690,2690,0
|
|
20230911,152800,6356696215,2690,2690,2690,2690,0
|
|
20230911,152700,6356696215,2690,2690,2690,2690,0
|
|
20230911,152600,6356696215,2690,2690,2690,2690,0
|
|
20230911,152500,6356696215,2690,2690,2690,2690,0
|
|
20230911,152400,6356696215,2690,2690,2690,2690,0
|
|
20230911,152300,6356696215,2690,2690,2690,2690,0
|
|
20230911,152200,6356696215,2690,2690,2690,2690,0
|
|
20230911,152100,6356696215,2690,2690,2690,2690,0
|
|
20230911,152000,6356696215,2690,2690,2690,2690,0
|
|
20230911,151900,6356696215,2690,2690,2695,2685,13155
|
|
20230911,151800,6321337035,2690,2690,2695,2685,9685
|
|
20230911,151700,6295286460,2690,2685,2690,2685,11606
|
|
20230911,151600,6264068740,2685,2685,2690,2685,461
|
|
20230911,151500,6262830945,2685,2685,2690,2685,9679
|
|
20230911,151400,6236842825,2685,2685,2690,2685,1881
|
|
20230911,151300,6231791380,2685,2685,2690,2685,5147
|
|
20230911,151200,6217971640,2685,2685,2690,2685,984
|
|
20230911,151100,6215329550,2685,2690,2690,2685,24929
|
|
20230911,151000,6148395085,2690,2690,2690,2685,301
|
|
20230911,150900,6147586150,2685,2685,2685,2685,4295
|
|
20230911,150800,6136054075,2685,2685,2685,2680,3601
|
|
20230911,150700,6126385835,2685,2685,2690,2685,2591
|
|
20230911,150600,6119424000,2685,2690,2690,2685,448
|
|
20230911,150500,6118220805,2685,2685,2690,2685,4466
|
|
20230911,150400,6106229095,2690,2685,2690,2685,3215
|
|
20230911,150300,6097596175,2685,2695,2695,2685,16321
|
|
20230911,150200,6053696210,2690,2690,2695,2690,188
|
|
20230911,150100,6053190265,2695,2695,2695,2695,1359
|
|
20230911,150000,6049527760,2695,2690,2695,2690,2107
|
|
20230911,145900,6043850500,2690,2690,2695,2690,3230
|
|
20230911,145800,6035146505,2690,2690,2695,2690,1421
|
|
20230911,145700,6031323380,2690,2690,2695,2690,892
|
|
20230911,145600,6028922175,2695,2690,2695,2690,1835
|
|
20230911,145500,6023980080,2695,2695,2695,2690,3612
|
|
20230911,145400,6014255740,2695,2685,2695,2685,8625
|
|
20230911,145300,5991042835,2685,2680,2685,2680,1067
|
|
20230911,145200,5988178250,2675,2675,2680,2675,21668
|
|
20230911,145100,5930127625,2675,2675,2675,2665,60594
|
|
20230911,145000,5768195980,2680,2680,2680,2675,2218
|
|
20230911,144900,5762257330,2675,2680,2685,2675,40647
|
|
20230911,144800,5653349130,2685,2685,2685,2680,3104
|
|
20230911,144700,5645030300,2685,2685,2685,2685,1880
|
|
20230911,144600,5639982500,2685,2685,2690,2685,907
|
|
20230911,144500,5637547050,2685,2685,2690,2685,25264
|
|
20230911,144400,5569602575,2685,2685,2685,2680,6005
|
|
20230911,144300,5553481100,2685,2690,2690,2685,3080
|
|
20230911,144200,5545207530,2690,2685,2690,2685,3760
|
|
20230911,144100,5535096135,2690,2690,2690,2685,8047
|
|
20230911,144000,5513449730,2685,2685,2690,2685,2725
|
|
20230911,143900,5506126485,2690,2690,2690,2685,2657
|
|
20230911,143800,5498979505,2685,2690,2690,2685,273
|
|
20230911,143700,5498246185,2685,2685,2685,2685,5172
|
|
20230911,143600,5484359365,2685,2690,2690,2685,6076
|
|
20230911,143500,5468045205,2690,2690,2690,2685,529
|
|
20230911,143400,5466624695,2690,2690,2690,2685,2859
|
|
20230911,143300,5458934435,2685,2685,2690,2685,244
|
|
20230911,143200,5458279200,2685,2685,2690,2685,4241
|
|
20230911,143100,5446888245,2685,2685,2690,2685,1114
|
|
20230911,143000,5443897150,2690,2685,2690,2685,731
|
|
20230911,142900,5441931130,2685,2690,2690,2685,1113
|
|
20230911,142800,5438937660,2690,2690,2690,2685,10
|
|
20230911,142700,5438910785,2690,2685,2690,2685,5097
|
|
20230911,142600,5425215840,2685,2685,2685,2685,6202
|
|
20230911,142500,5408563470,2685,2685,2685,2685,6487
|
|
20230911,142400,5391145875,2685,2690,2690,2685,2174
|
|
20230911,142300,5385308075,2690,2690,2690,2685,2223
|
|
20230911,142200,5379338865,2685,2685,2685,2685,442
|
|
20230911,142100,5378152095,2680,2690,2690,2680,9754
|
|
20230911,142000,5351962150,2685,2690,2690,2685,709
|
|
20230911,141900,5350058135,2690,2685,2690,2685,1188
|
|
20230911,141800,5346867800,2690,2685,2690,2685,519
|
|
20230911,141700,5345473740,2685,2690,2690,2685,1691
|
|
20230911,141600,5340931630,2690,2690,2690,2685,1641
|
|
20230911,141500,5336524025,2690,2685,2690,2685,1681
|
|
20230911,141400,5332010535,2685,2685,2685,2680,3230
|
|
20230911,141300,5323344255,2680,2685,2690,2680,5154
|
|
20230911,141200,5309525330,2685,2685,2690,2685,1877
|
|
20230911,141100,5304485535,2685,2685,2685,2685,8577
|
|
20230911,141000,5281456290,2685,2685,2685,2685,10401
|
|
20230911,140900,5253529605,2690,2690,2690,2685,1793
|
|
20230911,140800,5248714040,2690,2690,2690,2685,2442
|
|
20230911,140700,5242146690,2690,2685,2690,2685,3390
|
|
20230911,140600,5233044340,2685,2690,2690,2685,4206
|
|
20230911,140500,5221751215,2690,2690,2690,2690,4430
|
|
20230911,140400,5209834515,2695,2690,2695,2690,5573
|
|
20230911,140300,5194843045,2690,2695,2695,2690,103
|
|
20230911,140200,5194565465,2690,2690,2695,2690,1372
|
|
20230911,140100,5190874675,2690,2695,2695,2690,1626
|
|
20230911,140000,5186499450,2695,2690,2695,2690,1240
|
|
20230911,135900,5183163370,2690,2695,2695,2690,3402
|
|
20230911,135800,5174001005,2695,2690,2695,2690,1353
|
|
20230911,135700,5170355170,2695,2695,2695,2695,142
|
|
20230911,135600,5169972480,2695,2695,2695,2690,4251
|
|
20230911,135500,5158516040,2695,2695,2695,2695,12338
|
|
20230911,135400,5125265130,2695,2700,2700,2695,4919
|
|
20230911,135300,5111983840,2700,2700,2705,2700,13668
|
|
20230911,135200,5075079740,2700,2705,2705,2700,2036
|
|
20230911,135100,5069576225,2705,2700,2705,2700,8448
|
|
20230911,135000,5046725390,2700,2700,2705,2700,1467
|
|
20230911,134900,5042762940,2700,2700,2700,2700,179
|
|
20230911,134800,5042279640,2700,2700,2705,2700,725
|
|
20230911,134700,5040322100,2705,2705,2705,2700,11601
|
|
20230911,134600,5008974010,2710,2705,2710,2705,1815
|
|
20230911,134500,5004060175,2705,2705,2705,2700,8905
|
|
20230911,134400,4979972155,2710,2705,2710,2700,3615
|
|
20230911,134300,4970193140,2705,2705,2710,2705,4479
|
|
20230911,134200,4958077305,2705,2705,2705,2705,500
|
|
20230911,134100,4956724805,2700,2705,2705,2700,6085
|
|
20230911,134000,4940268915,2705,2705,2710,2705,3880
|
|
20230911,133900,4929769155,2705,2705,2705,2700,7770
|
|
20230911,133800,4908754305,2705,2705,2705,2705,1667
|
|
20230911,133700,4904245070,2705,2705,2705,2700,1530
|
|
20230911,133600,4900111905,2705,2705,2705,2705,530
|
|
20230911,133500,4898678255,2705,2700,2705,2700,2967
|
|
20230911,133400,4890652570,2700,2705,2705,2700,1023
|
|
20230911,133300,4887885855,2705,2705,2705,2705,3815
|
|
20230911,133200,4877566280,2705,2705,2705,2705,3645
|
|
20230911,133100,4867706555,2705,2705,2705,2700,3842
|
|
20230911,133000,4857316280,2700,2705,2705,2700,2544
|
|
20230911,132900,4850444310,2705,2700,2705,2700,8923
|
|
20230911,132800,4826307915,2705,2705,2705,2700,24684
|
|
20230911,132700,4759539255,2700,2705,2705,2700,476
|
|
20230911,132600,4758254025,2705,2700,2705,2695,28332
|
|
20230911,132500,4681757350,2700,2695,2700,2695,3018
|
|
20230911,132400,4673623315,2695,2700,2700,2695,447
|
|
20230911,132300,4672416735,2695,2700,2700,2695,431
|
|
20230911,132200,4671255170,2700,2695,2700,2690,3731
|
|
20230911,132100,4661204425,2695,2695,2695,2690,9387
|
|
20230911,132000,4635930175,2695,2690,2695,2690,13406
|
|
20230911,131900,4599801025,2695,2695,2695,2695,170
|
|
20230911,131800,4599342875,2695,2695,2695,2690,1066
|
|
20230911,131700,4596475010,2690,2690,2695,2690,5381
|
|
20230911,131600,4581996220,2685,2685,2690,2685,527
|
|
20230911,131500,4580581170,2685,2685,2685,2685,689
|
|
20230911,131400,4578731205,2685,2690,2690,2685,117
|
|
20230911,131300,4578416480,2690,2685,2690,2685,4672
|
|
20230911,131200,4565870880,2690,2685,2690,2685,7075
|
|
20230911,131100,4546849505,2685,2685,2690,2685,1156
|
|
20230911,131000,4543743990,2685,2685,2690,2685,6511
|
|
20230911,130900,4526261900,2685,2685,2685,2685,1680
|
|
20230911,130800,4521751100,2685,2690,2690,2685,230
|
|
20230911,130700,4521133285,2690,2690,2690,2690,1869
|
|
20230911,130600,4516105675,2690,2690,2690,2690,1397
|
|
20230911,130500,4512347745,2690,2690,2690,2690,1380
|
|
20230911,130400,4508635545,2690,2690,2690,2690,189
|
|
20230911,130300,4508127135,2690,2690,2690,2690,2
|
|
20230911,130200,4508121755,2695,2690,2695,2690,920
|
|
20230911,130100,4505646420,2690,2695,2695,2690,2206
|
|
20230911,130000,4499709805,2690,2695,2695,2690,2052
|
|
20230911,125900,4494187125,2695,2690,2695,2690,5383
|
|
20230911,125800,4479706145,2690,2695,2695,2690,2243
|
|
20230911,125700,4473668010,2695,2695,2695,2690,9302
|
|
20230911,125600,4448645535,2690,2700,2700,2690,3784
|
|
20230911,125500,4438447905,2700,2695,2700,2695,4151
|
|
20230911,125400,4427255950,2695,2695,2700,2695,8458
|
|
20230911,125300,4404459590,2695,2695,2700,2695,7034
|
|
20230911,125200,4385502915,2695,2700,2700,2695,2098
|
|
20230911,125100,4379842975,2700,2700,2700,2700,100
|
|
20230911,125000,4379572975,2700,2700,2700,2700,592
|
|
20230911,124900,4377974575,2700,2700,2700,2695,683
|
|
20230911,124800,4376131160,2700,2700,2700,2695,1881
|
|
20230911,124700,4371052510,2700,2695,2700,2695,10295
|
|
20230911,124600,4343307435,2695,2700,2700,2695,2921
|
|
20230911,124500,4335422965,2700,2700,2700,2700,1270
|
|
20230911,124400,4331993965,2700,2700,2700,2695,669
|
|
20230911,124300,4330187680,2700,2700,2700,2695,2572
|
|
20230911,124200,4323248280,2700,2700,2700,2700,139
|
|
20230911,124100,4322872980,2695,2695,2700,2695,804
|
|
20230911,124000,4320703475,2700,2700,2700,2695,1776
|
|
20230911,123900,4315911855,2700,2700,2705,2700,5026
|
|
20230911,123800,4302340360,2700,2700,2705,2700,2397
|
|
20230911,123700,4295864110,2700,2700,2705,2700,3371
|
|
20230911,123600,4286762395,2705,2700,2705,2700,359
|
|
20230911,123500,4285792055,2700,2700,2700,2700,2701
|
|
20230911,123400,4278499355,2700,2700,2705,2700,2188
|
|
20230911,123300,4272589595,2705,2700,2705,2700,1039
|
|
20230911,123200,4269780750,2695,2700,2700,2695,1174
|
|
20230911,123100,4266613455,2700,2705,2705,2700,4201
|
|
20230911,123000,4255269360,2705,2705,2705,2700,2799
|
|
20230911,122900,4247704565,2705,2700,2705,2700,2713
|
|
20230911,122800,4240377400,2700,2700,2705,2700,5142
|
|
20230911,122700,4226493995,2700,2705,2705,2700,2180
|
|
20230911,122600,4220601100,2705,2705,2705,2705,13791
|
|
20230911,122500,4183296445,2705,2710,2710,2705,3533
|
|
20230911,122400,4173739590,2705,2705,2710,2705,3814
|
|
20230911,122300,4163421180,2710,2705,2710,2705,1389
|
|
20230911,122200,4159663870,2705,2705,2710,2705,816
|
|
20230911,122100,4157456460,2705,2705,2710,2705,4393
|
|
20230911,122000,4145560395,2705,2710,2710,2705,3074
|
|
20230911,121900,4137242315,2710,2705,2710,2700,8414
|
|
20230911,121800,4114465615,2705,2705,2705,2700,5901
|
|
20230911,121700,4098507680,2705,2705,2705,2700,763
|
|
20230911,121600,4096444025,2705,2695,2705,2695,2121
|
|
20230911,121500,4090717740,2695,2690,2705,2690,57282
|
|
20230911,121400,3936126010,2690,2695,2695,2690,682
|
|
20230911,121300,3934291080,2690,2695,2695,2690,2298
|
|
20230911,121200,3928104995,2695,2690,2695,2690,4680
|
|
20230911,121100,3915513910,2690,2690,2690,2690,3783
|
|
20230911,121000,3905337640,2680,2690,2690,2680,11249
|
|
20230911,120900,3875142590,2695,2690,2695,2690,1511
|
|
20230911,120800,3871075855,2690,2690,2690,2690,1219
|
|
20230911,120700,3867796745,2690,2690,2690,2690,446
|
|
20230911,120600,3866597005,2690,2690,2690,2690,1616
|
|
20230911,120500,3862249965,2690,2695,2695,2690,3956
|
|
20230911,120400,3851604045,2695,2690,2695,2690,5494
|
|
20230911,120300,3836823760,2690,2690,2695,2690,2217
|
|
20230911,120200,3830857995,2690,2690,2695,2690,1605
|
|
20230911,120100,3826538395,2695,2695,2695,2690,817
|
|
20230911,120000,3824337580,2695,2695,2695,2695,318
|
|
20230911,115900,3823480570,2695,2695,2695,2690,6206
|
|
20230911,115800,3806783545,2695,2695,2695,2690,2130
|
|
20230911,115700,3801051325,2695,2690,2695,2690,809
|
|
20230911,115600,3798871080,2695,2695,2695,2690,531
|
|
20230911,115500,3797440535,2690,2695,2695,2690,1010
|
|
20230911,115400,3794723585,2695,2695,2695,2690,604
|
|
20230911,115300,3793096215,2695,2690,2695,2690,527
|
|
20230911,115200,3791676230,2690,2695,2695,2690,592
|
|
20230911,115100,3790081290,2695,2690,2695,2690,11351
|
|
20230911,115000,3759535900,2695,2695,2695,2695,2304
|
|
20230911,114900,3753326620,2695,2690,2695,2690,755
|
|
20230911,114800,3751294535,2695,2695,2695,2690,1032
|
|
20230911,114700,3748513975,2695,2690,2695,2690,446
|
|
20230911,114600,3747312015,2695,2695,2695,2690,1278
|
|
20230911,114500,3743871855,2695,2695,2695,2690,868
|
|
20230911,114400,3741533305,2695,2695,2695,2695,2496
|
|
20230911,114300,3734806585,2695,2695,2695,2690,2473
|
|
20230911,114200,3728144970,2695,2695,2695,2690,1393
|
|
20230911,114100,3724390890,2695,2690,2695,2690,633
|
|
20230911,114000,3722688055,2690,2690,2690,2690,14553
|
|
20230911,113900,3683540485,2690,2690,2690,2690,804
|
|
20230911,113800,3681377725,2690,2685,2690,2685,1226
|
|
20230911,113700,3678085390,2685,2690,2690,2685,676
|
|
20230911,113600,3676268320,2685,2680,2685,2680,1594
|
|
20230911,113500,3671991930,2680,2685,2685,2680,1204
|
|
20230911,113400,3668759225,2685,2685,2690,2680,4234
|
|
20230911,113300,3657393385,2690,2690,2690,2685,473
|
|
20230911,113200,3656121460,2690,2690,2690,2685,2272
|
|
20230911,113100,3650014290,2690,2690,2690,2690,2001
|
|
20230911,113000,3644631600,2690,2690,2690,2685,870
|
|
20230911,112900,3642292245,2685,2690,2690,2685,313
|
|
20230911,112800,3641451775,2690,2685,2690,2685,4765
|
|
20230911,112700,3628657735,2685,2685,2685,2685,1400
|
|
20230911,112600,3624898735,2685,2685,2690,2685,2685
|
|
20230911,112500,3617687975,2685,2690,2690,2685,10373
|
|
20230911,112400,3589821375,2690,2690,2690,2685,1249
|
|
20230911,112300,3586463175,2690,2685,2690,2685,2742
|
|
20230911,112200,3579097695,2685,2685,2690,2685,3956
|
|
20230911,112100,3568475810,2690,2685,2690,2685,4691
|
|
20230911,112000,3555877340,2690,2690,2690,2690,1092
|
|
20230911,111900,3552939860,2685,2685,2690,2685,2167
|
|
20230911,111800,3547119865,2685,2685,2690,2685,2195
|
|
20230911,111700,3541219730,2690,2690,2690,2685,2897
|
|
20230911,111600,3533429300,2690,2690,2690,2685,1189
|
|
20230911,111500,3530232890,2690,2690,2690,2685,1432
|
|
20230911,111400,3526387375,2690,2690,2695,2690,17239
|
|
20230911,111300,3480012635,2690,2695,2695,2690,1626
|
|
20230911,111200,3475636575,2695,2690,2695,2690,1510
|
|
20230911,111100,3471567375,2695,2695,2695,2690,9658
|
|
20230911,111000,3445542620,2695,2695,2695,2695,1109
|
|
20230911,110900,3442553865,2695,2695,2695,2690,1095
|
|
20230911,110800,3439602935,2695,2690,2695,2690,4082
|
|
20230911,110700,3428618435,2690,2695,2695,2690,4662
|
|
20230911,110600,3416075355,2690,2700,2700,2690,7453
|
|
20230911,110500,3395985640,2695,2695,2700,2695,10210
|
|
20230911,110400,3368469685,2695,2695,2695,2690,3089
|
|
20230911,110300,3360146335,2695,2695,2695,2690,13638
|
|
20230911,110200,3323392975,2695,2690,2695,2690,11851
|
|
20230911,110100,3291477100,2690,2685,2690,2685,10669
|
|
20230911,110000,3262780375,2690,2685,2690,2685,1325
|
|
20230911,105900,3259219490,2690,2685,2690,2680,4782
|
|
20230911,105800,3246383265,2685,2685,2685,2680,1071
|
|
20230911,105700,3243510060,2680,2685,2690,2680,4206
|
|
20230911,105600,3232231590,2685,2685,2690,2685,3940
|
|
20230911,105500,3221651160,2690,2685,2690,2685,10818
|
|
20230911,105400,3192571105,2690,2685,2690,2685,1721
|
|
20230911,105300,3187947445,2690,2685,2690,2685,1490
|
|
20230911,105200,3183944665,2685,2685,2685,2685,3096
|
|
20230911,105100,3175631905,2685,2685,2685,2680,3497
|
|
20230911,105000,3166242465,2685,2680,2685,2680,20096
|
|
20230911,104900,3112285705,2680,2685,2685,2680,2977
|
|
20230911,104800,3104299460,2685,2685,2685,2685,739
|
|
20230911,104700,3102315245,2685,2685,2685,2680,3813
|
|
20230911,104600,3092093075,2685,2680,2685,2680,1025
|
|
20230911,104500,3089341025,2685,2680,2685,2680,12091
|
|
20230911,104400,3056906205,2680,2675,2680,2670,12564
|
|
20230911,104300,3023263060,2675,2675,2680,2670,7464
|
|
20230911,104200,3003300245,2670,2665,2675,2665,37155
|
|
20230911,104100,2904052390,2665,2665,2670,2665,1130
|
|
20230911,104000,2901039245,2665,2665,2670,2665,399
|
|
20230911,103900,2899974325,2670,2670,2670,2665,2097
|
|
20230911,103800,2894377420,2670,2670,2670,2670,421
|
|
20230911,103700,2893253350,2670,2670,2670,2665,1395
|
|
20230911,103600,2889533465,2670,2665,2670,2665,5850
|
|
20230911,103500,2873941570,2665,2665,2665,2660,3513
|
|
20230911,103400,2864594020,2665,2665,2665,2660,1417
|
|
20230911,103300,2860821250,2665,2660,2665,2655,5812
|
|
20230911,103200,2845356635,2660,2660,2660,2655,3399
|
|
20230911,103100,2836320150,2660,2665,2665,2655,1182
|
|
20230911,103000,2833175960,2660,2660,2665,2660,5855
|
|
20230911,102900,2817601645,2665,2665,2665,2660,818
|
|
20230911,102800,2815421725,2665,2665,2665,2660,2294
|
|
20230911,102700,2809310315,2670,2670,2670,2670,1021
|
|
20230911,102600,2806584245,2670,2670,2670,2660,3842
|
|
20230911,102500,2796350330,2670,2665,2670,2665,6304
|
|
20230911,102400,2779527485,2665,2670,2670,2660,1407
|
|
20230911,102300,2775776815,2660,2670,2670,2660,1831
|
|
20230911,102200,2770895575,2665,2665,2665,2655,5908
|
|
20230911,102100,2755150965,2655,2665,2665,2655,12840
|
|
20230911,102000,2720969740,2665,2660,2665,2660,1551
|
|
20230911,101900,2716842590,2660,2665,2665,2660,1119
|
|
20230911,101800,2713863340,2665,2665,2665,2660,2791
|
|
20230911,101700,2706435325,2660,2660,2665,2660,1491
|
|
20230911,101600,2702467620,2660,2655,2660,2655,4517
|
|
20230911,101500,2690470250,2660,2660,2665,2655,3706
|
|
20230911,101400,2680622290,2660,2660,2665,2660,1710
|
|
20230911,101300,2676073635,2660,2665,2665,2655,7426
|
|
20230911,101200,2656353600,2655,2655,2660,2655,4518
|
|
20230911,101100,2644335975,2660,2655,2660,2655,10613
|
|
20230911,101000,2616150195,2655,2655,2655,2650,5524
|
|
20230911,100900,2601486325,2655,2655,2655,2650,5282
|
|
20230911,100800,2587472255,2655,2660,2660,2650,4193
|
|
20230911,100700,2576339875,2660,2655,2660,2655,2669
|
|
20230911,100600,2569248405,2655,2660,2660,2655,13017
|
|
20230911,100500,2534672770,2660,2665,2665,2660,983
|
|
20230911,100400,2532056615,2665,2660,2665,2655,1253
|
|
20230911,100300,2528720395,2660,2660,2660,2655,764
|
|
20230911,100200,2526688305,2660,2660,2660,2655,7939
|
|
20230911,100100,2505581185,2660,2660,2660,2655,6960
|
|
20230911,100000,2487076100,2660,2655,2660,2650,7327
|
|
20230911,095900,2467631680,2655,2655,2655,2650,4325
|
|
20230911,095800,2456163830,2655,2650,2655,2650,1388
|
|
20230911,095700,2452481835,2650,2655,2655,2650,3174
|
|
20230911,095600,2444066045,2650,2655,2655,2650,6660
|
|
20230911,095500,2426411995,2650,2650,2655,2650,7654
|
|
20230911,095400,2406126695,2655,2650,2655,2645,8331
|
|
20230911,095300,2384058995,2650,2650,2650,2645,17978
|
|
20230911,095200,2336496195,2650,2655,2655,2645,11296
|
|
20230911,095100,2306555080,2650,2650,2655,2650,16329
|
|
20230911,095000,2263283225,2645,2645,2650,2645,7774
|
|
20230911,094900,2242683635,2645,2645,2650,2645,14331
|
|
20230911,094800,2204777840,2650,2655,2655,2650,63848
|
|
20230911,094700,2035579285,2650,2655,2655,2650,4546
|
|
20230911,094600,2023522810,2655,2655,2660,2650,42289
|
|
20230911,094500,1911243020,2655,2660,2665,2655,4779
|
|
20230911,094400,1898520345,2660,2660,2665,2655,8634
|
|
20230911,094300,1875535730,2660,2665,2665,2655,5319
|
|
20230911,094200,1861400205,2660,2665,2665,2660,6923
|
|
20230911,094100,1842984025,2665,2665,2665,2665,1245
|
|
20230911,094000,1839666100,2665,2665,2665,2660,1293
|
|
20230911,093900,1836221310,2665,2665,2665,2660,18165
|
|
20230911,093800,1787901205,2665,2660,2670,2660,4399
|
|
20230911,093700,1776181350,2665,2665,2670,2660,9585
|
|
20230911,093600,1750663970,2665,2670,2670,2665,10214
|
|
20230911,093500,1723440940,2670,2670,2670,2665,3197
|
|
20230911,093400,1714907790,2665,2665,2670,2665,5082
|
|
20230911,093300,1701362880,2665,2670,2670,2665,10212
|
|
20230911,093200,1674140155,2670,2665,2670,2665,2758
|
|
20230911,093100,1666789120,2670,2670,2670,2665,1665
|
|
20230911,093000,1662349820,2665,2670,2675,2665,10196
|
|
20230911,092900,1635153750,2670,2675,2675,2665,14218
|
|
20230911,092800,1597191800,2675,2670,2675,2670,9058
|
|
20230911,092700,1573005730,2670,2660,2670,2660,9392
|
|
20230911,092600,1547992400,2665,2665,2665,2660,3020
|
|
20230911,092500,1539956745,2665,2665,2665,2660,9793
|
|
20230911,092400,1513885905,2665,2665,2665,2655,11112
|
|
20230911,092300,1484356500,2670,2670,2670,2660,6489
|
|
20230911,092200,1467079555,2670,2660,2670,2660,4673
|
|
20230911,092100,1454631055,2660,2660,2660,2660,9769
|
|
20230911,092000,1428645515,2660,2665,2670,2660,12127
|
|
20230911,091900,1396365155,2665,2670,2670,2655,2355
|
|
20230911,091800,1390088240,2670,2655,2670,2655,19716
|
|
20230911,091700,1337620010,2655,2655,2660,2650,27070
|
|
20230911,091600,1265792920,2655,2655,2655,2650,13738
|
|
20230911,091500,1229373870,2650,2655,2655,2650,4955
|
|
20230911,091400,1216239265,2655,2655,2660,2650,32653
|
|
20230911,091300,1129649645,2660,2655,2660,2650,40114
|
|
20230911,091200,1023132095,2660,2660,2670,2655,22622
|
|
20230911,091100,962958100,2660,2670,2670,2660,14866
|
|
20230911,091000,923411405,2665,2665,2670,2660,10460
|
|
20230911,090900,895566205,2665,2670,2670,2655,55302
|
|
20230911,090800,748404075,2670,2670,2670,2660,37620
|
|
20230911,090700,648226915,2665,2665,2675,2665,24087
|
|
20230911,090600,584019505,2665,2665,2680,2660,48026
|
|
20230911,090500,456056090,2670,2680,2680,2665,32278
|
|
20230911,090400,369803560,2680,2690,2690,2680,36814
|
|
20230911,090300,271089130,2685,2690,2690,2685,9791
|
|
20230911,090200,244771005,2690,2690,2695,2690,28277
|
|
20230911,090100,168684810,2690,2690,2695,2685,20918
|
|
20230911,090000,112413230,2685,2690,2690,2685,39960
|