594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,185000,3925484535,2405,2405,2405,2405,0
|
|
20230920,184900,3925484535,2405,2405,2405,2405,0
|
|
20230920,184800,3925484535,2405,2405,2405,2405,0
|
|
20230920,184700,3925484535,2405,2405,2405,2405,0
|
|
20230920,184600,3925484535,2405,2405,2405,2405,0
|
|
20230920,184500,3925484535,2405,2405,2405,2405,0
|
|
20230920,184400,3925484535,2405,2405,2405,2405,0
|
|
20230920,184300,3925484535,2405,2405,2405,2405,0
|
|
20230920,184200,3925484535,2405,2405,2405,2405,0
|
|
20230920,184100,3925484535,2405,2405,2405,2405,0
|
|
20230920,184000,3925484535,2405,2405,2405,2405,0
|
|
20230920,183900,3925484535,2405,2405,2405,2405,0
|
|
20230920,183800,3925484535,2405,2405,2405,2405,0
|
|
20230920,183700,3925484535,2405,2405,2405,2405,0
|
|
20230920,183600,3925484535,2405,2405,2405,2405,0
|
|
20230920,183500,3925484535,2405,2405,2405,2405,0
|
|
20230920,183400,3925484535,2405,2405,2405,2405,0
|
|
20230920,183300,3925484535,2405,2405,2405,2405,0
|
|
20230920,183200,3925484535,2405,2405,2405,2405,0
|
|
20230920,183100,3925484535,2405,2405,2405,2405,0
|
|
20230920,183000,3925484535,2405,2405,2405,2405,0
|
|
20230920,182900,3925484535,2405,2405,2405,2405,0
|
|
20230920,182800,3925484535,2405,2405,2405,2405,0
|
|
20230920,182700,3925484535,2405,2405,2405,2405,0
|
|
20230920,182600,3925484535,2405,2405,2405,2405,0
|
|
20230920,182500,3925484535,2405,2405,2405,2405,0
|
|
20230920,182400,3925484535,2405,2405,2405,2405,0
|
|
20230920,182300,3925484535,2405,2405,2405,2405,0
|
|
20230920,182200,3925484535,2405,2405,2405,2405,0
|
|
20230920,182100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,182000,3925484535,2405,2405,2405,2405,0
|
|
20230920,181900,3925484535,2405,2405,2405,2405,0
|
|
20230920,181800,3925484535,2405,2405,2405,2405,0
|
|
20230920,181700,3925484535,2405,2405,2405,2405,0
|
|
20230920,181600,3925484535,2405,2405,2405,2405,0
|
|
20230920,181500,3925484535,2405,2405,2405,2405,0
|
|
20230920,181400,3925484535,2405,2405,2405,2405,0
|
|
20230920,181300,3925484535,2405,2405,2405,2405,0
|
|
20230920,181200,3925484535,2405,2405,2405,2405,0
|
|
20230920,181100,3925484535,2405,2405,2405,2405,0
|
|
20230920,181000,3925484535,2405,2405,2405,2405,0
|
|
20230920,180900,3925484535,2405,2405,2405,2405,0
|
|
20230920,180800,3925484535,2405,2405,2405,2405,0
|
|
20230920,180700,3925484535,2405,2405,2405,2405,0
|
|
20230920,180600,3925484535,2405,2405,2405,2405,0
|
|
20230920,180500,3925484535,2405,2405,2405,2405,0
|
|
20230920,180400,3925484535,2405,2405,2405,2405,0
|
|
20230920,180300,3925484535,2405,2405,2405,2405,0
|
|
20230920,180200,3925484535,2405,2405,2405,2405,0
|
|
20230920,180100,3925484535,2405,2405,2405,2405,0
|
|
20230920,180000,3925484535,2405,2405,2405,2405,0
|
|
20230920,175900,3925484535,2405,2405,2405,2405,0
|
|
20230920,175800,3925484535,2405,2405,2405,2405,0
|
|
20230920,175700,3925484535,2405,2405,2405,2405,0
|
|
20230920,175600,3925484535,2405,2405,2405,2405,0
|
|
20230920,175500,3925484535,2405,2405,2405,2405,0
|
|
20230920,175400,3925484535,2405,2405,2405,2405,0
|
|
20230920,175300,3925484535,2405,2405,2405,2405,0
|
|
20230920,175200,3925484535,2405,2405,2405,2405,0
|
|
20230920,175100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,175000,3925484535,2405,2405,2405,2405,0
|
|
20230920,174900,3925484535,2405,2405,2405,2405,0
|
|
20230920,174800,3925484535,2405,2405,2405,2405,0
|
|
20230920,174700,3925484535,2405,2405,2405,2405,0
|
|
20230920,174600,3925484535,2405,2405,2405,2405,0
|
|
20230920,174500,3925484535,2405,2405,2405,2405,0
|
|
20230920,174400,3925484535,2405,2405,2405,2405,0
|
|
20230920,174300,3925484535,2405,2405,2405,2405,0
|
|
20230920,174200,3925484535,2405,2405,2405,2405,0
|
|
20230920,174100,3925484535,2405,2405,2405,2405,0
|
|
20230920,174000,3925484535,2405,2405,2405,2405,0
|
|
20230920,173900,3925484535,2405,2405,2405,2405,0
|
|
20230920,173800,3925484535,2405,2405,2405,2405,0
|
|
20230920,173700,3925484535,2405,2405,2405,2405,0
|
|
20230920,173600,3925484535,2405,2405,2405,2405,0
|
|
20230920,173500,3925484535,2405,2405,2405,2405,0
|
|
20230920,173400,3925484535,2405,2405,2405,2405,0
|
|
20230920,173300,3925484535,2405,2405,2405,2405,0
|
|
20230920,173200,3925484535,2405,2405,2405,2405,0
|
|
20230920,173100,3925484535,2405,2405,2405,2405,0
|
|
20230920,173000,3925484535,2405,2405,2405,2405,0
|
|
20230920,172900,3925484535,2405,2405,2405,2405,0
|
|
20230920,172800,3925484535,2405,2405,2405,2405,0
|
|
20230920,172700,3925484535,2405,2405,2405,2405,0
|
|
20230920,172600,3925484535,2405,2405,2405,2405,0
|
|
20230920,172500,3925484535,2405,2405,2405,2405,0
|
|
20230920,172400,3925484535,2405,2405,2405,2405,0
|
|
20230920,172300,3925484535,2405,2405,2405,2405,0
|
|
20230920,172200,3925484535,2405,2405,2405,2405,0
|
|
20230920,172100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,172000,3925484535,2405,2405,2405,2405,0
|
|
20230920,171900,3925484535,2405,2405,2405,2405,0
|
|
20230920,171800,3925484535,2405,2405,2405,2405,0
|
|
20230920,171700,3925484535,2405,2405,2405,2405,0
|
|
20230920,171600,3925484535,2405,2405,2405,2405,0
|
|
20230920,171500,3925484535,2405,2405,2405,2405,0
|
|
20230920,171400,3925484535,2405,2405,2405,2405,0
|
|
20230920,171300,3925484535,2405,2405,2405,2405,0
|
|
20230920,171200,3925484535,2405,2405,2405,2405,0
|
|
20230920,171100,3925484535,2405,2405,2405,2405,0
|
|
20230920,171000,3925484535,2405,2405,2405,2405,0
|
|
20230920,170900,3925484535,2405,2405,2405,2405,0
|
|
20230920,170800,3925484535,2405,2405,2405,2405,0
|
|
20230920,170700,3925484535,2405,2405,2405,2405,0
|
|
20230920,170600,3925484535,2405,2405,2405,2405,0
|
|
20230920,170500,3925484535,2405,2405,2405,2405,0
|
|
20230920,170400,3925484535,2405,2405,2405,2405,0
|
|
20230920,170300,3925484535,2405,2405,2405,2405,0
|
|
20230920,170200,3925484535,2405,2405,2405,2405,0
|
|
20230920,170100,3925484535,2405,2405,2405,2405,0
|
|
20230920,170000,3925484535,2405,2405,2405,2405,0
|
|
20230920,165900,3925484535,2405,2405,2405,2405,0
|
|
20230920,165800,3925484535,2405,2405,2405,2405,0
|
|
20230920,165700,3925484535,2405,2405,2405,2405,0
|
|
20230920,165600,3925484535,2405,2405,2405,2405,0
|
|
20230920,165500,3925484535,2405,2405,2405,2405,0
|
|
20230920,165400,3925484535,2405,2405,2405,2405,0
|
|
20230920,165300,3925484535,2405,2405,2405,2405,0
|
|
20230920,165200,3925484535,2405,2405,2405,2405,0
|
|
20230920,165100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,165000,3925484535,2405,2405,2405,2405,0
|
|
20230920,164900,3925484535,2405,2405,2405,2405,0
|
|
20230920,164800,3925484535,2405,2405,2405,2405,0
|
|
20230920,164700,3925484535,2405,2405,2405,2405,0
|
|
20230920,164600,3925484535,2405,2405,2405,2405,0
|
|
20230920,164500,3925484535,2405,2405,2405,2405,0
|
|
20230920,164400,3925484535,2405,2405,2405,2405,0
|
|
20230920,164300,3925484535,2405,2405,2405,2405,0
|
|
20230920,164200,3925484535,2405,2405,2405,2405,0
|
|
20230920,164100,3925484535,2405,2405,2405,2405,0
|
|
20230920,164000,3925484535,2405,2405,2405,2405,0
|
|
20230920,163900,3925484535,2405,2405,2405,2405,0
|
|
20230920,163800,3925484535,2405,2405,2405,2405,0
|
|
20230920,163700,3925484535,2405,2405,2405,2405,0
|
|
20230920,163600,3925484535,2405,2405,2405,2405,0
|
|
20230920,163500,3925484535,2405,2405,2405,2405,0
|
|
20230920,163400,3925484535,2405,2405,2405,2405,0
|
|
20230920,163300,3925484535,2405,2405,2405,2405,0
|
|
20230920,163200,3925484535,2405,2405,2405,2405,0
|
|
20230920,163100,3925484535,2405,2405,2405,2405,0
|
|
20230920,163000,3925484535,2405,2405,2405,2405,0
|
|
20230920,162900,3925484535,2405,2405,2405,2405,0
|
|
20230920,162800,3925484535,2405,2405,2405,2405,0
|
|
20230920,162700,3925484535,2405,2405,2405,2405,0
|
|
20230920,162600,3925484535,2405,2405,2405,2405,0
|
|
20230920,162500,3925484535,2405,2405,2405,2405,0
|
|
20230920,162400,3925484535,2405,2405,2405,2405,0
|
|
20230920,162300,3925484535,2405,2405,2405,2405,0
|
|
20230920,162200,3925484535,2405,2405,2405,2405,0
|
|
20230920,162100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,162000,3925484535,2405,2405,2405,2405,0
|
|
20230920,161900,3925484535,2405,2405,2405,2405,0
|
|
20230920,161800,3925484535,2405,2405,2405,2405,0
|
|
20230920,161700,3925484535,2405,2405,2405,2405,0
|
|
20230920,161600,3925484535,2405,2405,2405,2405,0
|
|
20230920,161500,3925484535,2405,2405,2405,2405,0
|
|
20230920,161400,3925484535,2405,2405,2405,2405,0
|
|
20230920,161300,3925484535,2405,2405,2405,2405,0
|
|
20230920,161200,3925484535,2405,2405,2405,2405,0
|
|
20230920,161100,3925484535,2405,2405,2405,2405,0
|
|
20230920,161000,3925484535,2405,2405,2405,2405,0
|
|
20230920,160900,3925484535,2405,2405,2405,2405,0
|
|
20230920,160800,3925484535,2405,2405,2405,2405,0
|
|
20230920,160700,3925484535,2405,2405,2405,2405,0
|
|
20230920,160600,3925484535,2405,2405,2405,2405,0
|
|
20230920,160500,3925484535,2405,2405,2405,2405,0
|
|
20230920,160400,3925484535,2405,2405,2405,2405,0
|
|
20230920,160300,3925484535,2405,2405,2405,2405,0
|
|
20230920,160200,3925484535,2405,2405,2405,2405,0
|
|
20230920,160100,3925484535,2405,2405,2405,2405,0
|
|
20230920,160000,3925484535,2405,2405,2405,2405,0
|
|
20230920,155900,3925484535,2405,2405,2405,2405,0
|
|
20230920,155800,3925484535,2405,2405,2405,2405,0
|
|
20230920,155700,3925484535,2405,2405,2405,2405,0
|
|
20230920,155600,3925484535,2405,2405,2405,2405,0
|
|
20230920,155500,3925484535,2405,2405,2405,2405,0
|
|
20230920,155400,3925484535,2405,2405,2405,2405,0
|
|
20230920,155300,3925484535,2405,2405,2405,2405,0
|
|
20230920,155200,3925484535,2405,2405,2405,2405,0
|
|
20230920,155100,3925484535,2405,2405,2405,2405,33623
|
|
20230920,155000,3925484535,2405,2405,2405,2405,0
|
|
20230920,154900,3925484535,2405,2405,2405,2405,0
|
|
20230920,154800,3925484535,2405,2405,2405,2405,0
|
|
20230920,154700,3925484535,2405,2405,2405,2405,0
|
|
20230920,154600,3925484535,2405,2405,2405,2405,0
|
|
20230920,154500,3925484535,2405,2405,2405,2405,0
|
|
20230920,154400,3925484535,2405,2405,2405,2405,0
|
|
20230920,154300,3925484535,2405,2405,2405,2405,0
|
|
20230920,154200,3925484535,2405,2405,2405,2405,0
|
|
20230920,154100,3925484535,2405,2405,2405,2405,0
|
|
20230920,154000,3925484535,2405,2405,2405,2405,0
|
|
20230920,153900,3925484535,2405,2405,2405,2405,0
|
|
20230920,153800,3925484535,2405,2405,2405,2405,0
|
|
20230920,153700,3925484535,2405,2405,2405,2405,0
|
|
20230920,153600,3925484535,2405,2405,2405,2405,0
|
|
20230920,153500,3925484535,2405,2405,2405,2405,0
|
|
20230920,153400,3925484535,2405,2405,2405,2405,0
|
|
20230920,153300,3925484535,2405,2405,2405,2405,0
|
|
20230920,153200,3925484535,2405,2405,2405,2405,0
|
|
20230920,153100,3925484535,2405,2405,2405,2405,0
|
|
20230920,153000,3925484535,2405,2405,2405,2405,33623
|
|
20230920,152900,3844621220,2405,2405,2405,2405,0
|
|
20230920,152800,3844621220,2405,2405,2405,2405,0
|
|
20230920,152700,3844621220,2405,2405,2405,2405,0
|
|
20230920,152600,3844621220,2405,2405,2405,2405,0
|
|
20230920,152500,3844621220,2405,2405,2405,2405,0
|
|
20230920,152400,3844621220,2405,2405,2405,2405,0
|
|
20230920,152300,3844621220,2405,2405,2405,2405,0
|
|
20230920,152200,3844621220,2405,2405,2405,2405,0
|
|
20230920,152100,3844621220,2405,2405,2405,2405,0
|
|
20230920,152000,3844621220,2405,2405,2405,2405,0
|
|
20230920,151900,3844621220,2405,2410,2410,2405,7242
|
|
20230920,151800,3827201080,2410,2410,2410,2405,3147
|
|
20230920,151700,3819624810,2405,2405,2410,2405,1778
|
|
20230920,151600,3815348690,2405,2400,2405,2400,318
|
|
20230920,151500,3814584070,2410,2410,2410,2405,7150
|
|
20230920,151400,3797388045,2410,2405,2410,2405,1095
|
|
20230920,151300,3794751425,2405,2405,2410,2405,462
|
|
20230920,151200,3793638800,2405,2405,2410,2405,2738
|
|
20230920,151100,3787051500,2405,2405,2410,2405,1826
|
|
20230920,151000,3782659470,2405,2405,2410,2405,6081
|
|
20230920,150900,3768032595,2400,2400,2405,2400,446
|
|
20230920,150800,3766961345,2400,2400,2405,2400,620
|
|
20230920,150700,3765472535,2400,2400,2405,2400,1418
|
|
20230920,150600,3762063030,2400,2405,2405,2400,4412
|
|
20230920,150500,3751468155,2400,2405,2405,2400,8855
|
|
20230920,150400,3730207885,2400,2400,2405,2400,491
|
|
20230920,150300,3729029440,2400,2405,2405,2400,12658
|
|
20230920,150200,3698602785,2405,2405,2405,2405,1390
|
|
20230920,150100,3695259835,2405,2405,2410,2405,931
|
|
20230920,150000,3693020775,2405,2400,2410,2400,1171
|
|
20230920,145900,3690205180,2400,2400,2400,2400,515
|
|
20230920,145800,3688969180,2400,2405,2410,2400,2972
|
|
20230920,145700,3681822985,2405,2405,2410,2405,6870
|
|
20230920,145600,3665300630,2405,2405,2410,2405,1551
|
|
20230920,145500,3661570455,2405,2405,2410,2405,1489
|
|
20230920,145400,3657989380,2405,2405,2410,2405,663
|
|
20230920,145300,3656394855,2405,2410,2410,2405,1819
|
|
20230920,145200,3652018075,2405,2410,2410,2405,11675
|
|
20230920,145100,3623939395,2405,2405,2410,2405,2472
|
|
20230920,145000,3617992575,2410,2405,2415,2405,22790
|
|
20230920,144900,3563073040,2405,2405,2410,2405,1738
|
|
20230920,144800,3558886520,2410,2400,2410,2400,24614
|
|
20230920,144700,3499640680,2400,2405,2405,2400,3557
|
|
20230920,144600,3491103425,2400,2400,2400,2400,1258
|
|
20230920,144500,3488084225,2400,2400,2405,2400,2768
|
|
20230920,144400,3481441020,2400,2400,2400,2400,1678
|
|
20230920,144300,3477413820,2400,2400,2405,2400,5411
|
|
20230920,144200,3464422410,2400,2400,2405,2400,1716
|
|
20230920,144100,3460303505,2405,2400,2405,2400,867
|
|
20230920,144000,3458220430,2400,2405,2405,2400,3819
|
|
20230920,143900,3449037215,2400,2400,2405,2400,4598
|
|
20230920,143800,3437980940,2400,2400,2405,2400,643
|
|
20230920,143700,3436437685,2400,2405,2405,2400,1737
|
|
20230920,143600,3432268070,2405,2400,2405,2400,907
|
|
20230920,143500,3430091260,2400,2400,2405,2400,2198
|
|
20230920,143400,3424810810,2400,2400,2405,2395,6955
|
|
20230920,143300,3408120560,2400,2400,2405,2395,13845
|
|
20230920,143200,3374892725,2400,2395,2400,2395,538
|
|
20230920,143100,3373603645,2395,2395,2400,2395,1551
|
|
20230920,143000,3369888900,2395,2400,2400,2395,871
|
|
20230920,142900,3367800640,2400,2395,2400,2395,6267
|
|
20230920,142800,3352791000,2400,2395,2400,2395,2871
|
|
20230920,142700,3345914915,2395,2395,2395,2395,2152
|
|
20230920,142600,3340760875,2395,2395,2395,2395,3333
|
|
20230920,142500,3332778340,2395,2400,2400,2395,1081
|
|
20230920,142400,3330189295,2395,2395,2400,2395,717
|
|
20230920,142300,3328471780,2395,2395,2400,2395,3939
|
|
20230920,142200,3319037420,2400,2395,2400,2395,290
|
|
20230920,142100,3318341930,2400,2395,2400,2395,2013
|
|
20230920,142000,3313517280,2400,2395,2400,2395,2239
|
|
20230920,141900,3308154565,2400,2400,2400,2395,1691
|
|
20230920,141800,3304102960,2395,2395,2400,2395,866
|
|
20230920,141700,3302027960,2395,2395,2395,2395,3487
|
|
20230920,141600,3293676595,2395,2395,2395,2395,9372
|
|
20230920,141500,3271230655,2400,2400,2400,2400,2802
|
|
20230920,141400,3264505855,2400,2400,2405,2400,1031
|
|
20230920,141300,3262029865,2400,2400,2405,2400,3034
|
|
20230920,141200,3254742120,2400,2405,2405,2400,10861
|
|
20230920,141100,3228675710,2405,2400,2405,2400,4501
|
|
20230920,141000,3217861270,2400,2400,2405,2400,2171
|
|
20230920,140900,3212650560,2400,2400,2405,2400,21407
|
|
20230920,140800,3161273755,2400,2400,2405,2400,1776
|
|
20230920,140700,3157006145,2400,2400,2405,2400,524
|
|
20230920,140600,3155748540,2400,2405,2405,2400,1615
|
|
20230920,140500,3151868310,2405,2405,2405,2400,1424
|
|
20230920,140400,3148447130,2405,2405,2405,2400,2562
|
|
20230920,140300,3142286025,2400,2400,2405,2400,471
|
|
20230920,140200,3141155435,2400,2400,2400,2400,746
|
|
20230920,140100,3139365035,2400,2405,2405,2400,4551
|
|
20230920,140000,3128429650,2405,2405,2410,2405,1720
|
|
20230920,135900,3124292475,2405,2410,2410,2405,485
|
|
20230920,135800,3123126040,2405,2405,2410,2405,4799
|
|
20230920,135700,3111584190,2405,2405,2405,2405,686
|
|
20230920,135600,3109934360,2405,2405,2410,2405,2072
|
|
20230920,135500,3104951195,2405,2410,2410,2405,11082
|
|
20230920,135400,3078297465,2405,2405,2410,2405,1461
|
|
20230920,135300,3074781960,2405,2410,2410,2405,730
|
|
20230920,135200,3073026230,2405,2405,2410,2405,333
|
|
20230920,135100,3072225335,2405,2410,2410,2405,775
|
|
20230920,135000,3070359990,2405,2405,2410,2405,3830
|
|
20230920,134900,3061133830,2405,2405,2405,2405,6482
|
|
20230920,134800,3045544620,2405,2405,2410,2405,426
|
|
20230920,134700,3044520085,2405,2405,2410,2405,868
|
|
20230920,134600,3042432000,2410,2405,2410,2405,6533
|
|
20230920,134500,3026689120,2405,2405,2410,2405,2380
|
|
20230920,134400,3020963695,2405,2405,2405,2405,425
|
|
20230920,134300,3019941570,2405,2405,2410,2405,4334
|
|
20230920,134200,3009517550,2405,2410,2410,2405,1759
|
|
20230920,134100,3005287130,2405,2405,2405,2405,2977
|
|
20230920,134000,2998127445,2410,2405,2410,2405,3665
|
|
20230920,133900,2989297880,2410,2405,2410,2405,1991
|
|
20230920,133800,2984509425,2405,2405,2405,2405,550
|
|
20230920,133700,2983186675,2405,2405,2405,2405,456
|
|
20230920,133600,2982089995,2410,2405,2410,2405,453
|
|
20230920,133500,2980999880,2410,2410,2410,2405,594
|
|
20230920,133400,2979570725,2410,2410,2410,2405,2087
|
|
20230920,133300,2974542950,2410,2405,2410,2405,804
|
|
20230920,133200,2972609290,2405,2410,2410,2405,1850
|
|
20230920,133100,2968160035,2405,2410,2410,2405,554
|
|
20230920,133000,2966827655,2410,2405,2410,2405,965
|
|
20230920,132900,2964504560,2410,2405,2410,2405,581
|
|
20230920,132800,2963106015,2410,2410,2410,2405,258
|
|
20230920,132700,2962485370,2410,2405,2410,2405,863
|
|
20230920,132600,2960409340,2405,2410,2410,2405,179
|
|
20230920,132500,2959978300,2410,2410,2410,2405,234
|
|
20230920,132400,2959415490,2410,2405,2410,2405,849
|
|
20230920,132300,2957372155,2410,2410,2410,2410,296
|
|
20230920,132200,2956658795,2410,2410,2410,2410,3329
|
|
20230920,132100,2948635905,2410,2410,2415,2410,2254
|
|
20230920,132000,2943203630,2410,2405,2410,2405,11770
|
|
20230920,131900,2914842195,2410,2410,2410,2405,390
|
|
20230920,131800,2913903430,2410,2410,2410,2405,1322
|
|
20230920,131700,2910723660,2410,2405,2410,2405,1676
|
|
20230920,131600,2906689880,2410,2405,2410,2405,923
|
|
20230920,131500,2904468135,2405,2405,2405,2400,7053
|
|
20230920,131400,2887508420,2405,2400,2405,2400,101
|
|
20230920,131300,2887266015,2405,2405,2405,2400,700
|
|
20230920,131200,2885585510,2405,2405,2405,2400,359
|
|
20230920,131100,2884723250,2400,2400,2400,2400,1591
|
|
20230920,131000,2880904850,2400,2405,2405,2400,236
|
|
20230920,130900,2880338400,2400,2400,2405,2400,1971
|
|
20230920,130800,2875607585,2400,2400,2400,2400,21972
|
|
20230920,130700,2822874785,2400,2405,2405,2400,717
|
|
20230920,130600,2821152180,2400,2400,2405,2400,3303
|
|
20230920,130500,2813223470,2400,2400,2400,2400,250
|
|
20230920,130400,2812623470,2400,2400,2405,2400,9100
|
|
20230920,130300,2790742425,2400,2400,2400,2395,1926
|
|
20230920,130200,2786120475,2400,2400,2400,2400,4242
|
|
20230920,130100,2775939675,2400,2405,2405,2400,11512
|
|
20230920,130000,2748310840,2405,2400,2405,2400,1004
|
|
20230920,125900,2745900615,2400,2400,2400,2400,1630
|
|
20230920,125800,2741988615,2400,2405,2405,2400,278
|
|
20230920,125700,2741321365,2400,2400,2400,2400,2246
|
|
20230920,125600,2735930965,2405,2405,2405,2400,1365
|
|
20230920,125500,2732653840,2405,2400,2405,2400,549
|
|
20230920,125400,2731336020,2400,2405,2405,2400,3756
|
|
20230920,125300,2722318085,2405,2405,2405,2400,846
|
|
20230920,125200,2720287030,2405,2405,2405,2405,623
|
|
20230920,125100,2718788715,2405,2400,2405,2400,760
|
|
20230920,125000,2716964190,2405,2400,2405,2400,530
|
|
20230920,124900,2715691700,2405,2405,2405,2400,326
|
|
20230920,124800,2714909170,2400,2400,2405,2400,1829
|
|
20230920,124700,2710514570,2400,2405,2405,2400,1833
|
|
20230920,124600,2706113980,2400,2405,2405,2400,3166
|
|
20230920,124500,2698514080,2405,2400,2405,2400,1978
|
|
20230920,124400,2693766330,2400,2405,2405,2400,2866
|
|
20230920,124300,2686886875,2405,2400,2405,2400,1604
|
|
20230920,124200,2683029285,2400,2400,2405,2400,677
|
|
20230920,124100,2681403875,2405,2400,2405,2400,876
|
|
20230920,124000,2679300225,2400,2400,2400,2400,690
|
|
20230920,123900,2677644225,2400,2405,2405,2400,6458
|
|
20230920,123800,2662144785,2400,2405,2405,2400,15398
|
|
20230920,123700,2625182300,2405,2405,2410,2405,920
|
|
20230920,123600,2622969290,2405,2405,2405,2405,2837
|
|
20230920,123500,2616146305,2405,2405,2405,2405,660
|
|
20230920,123400,2614559005,2405,2405,2405,2405,226
|
|
20230920,123300,2614015475,2410,2410,2410,2405,1426
|
|
20230920,123200,2610580535,2405,2410,2410,2405,657
|
|
20230920,123100,2609000365,2410,2405,2410,2405,5602
|
|
20230920,123000,2595526805,2410,2410,2410,2410,7
|
|
20230920,122900,2595509935,2410,2405,2410,2405,2061
|
|
20230920,122800,2590552630,2405,2410,2410,2405,579
|
|
20230920,122700,2589160100,2410,2410,2410,2410,35
|
|
20230920,122600,2589075750,2410,2410,2410,2405,762
|
|
20230920,122500,2587242075,2410,2410,2410,2405,1779
|
|
20230920,122400,2582954690,2410,2405,2410,2405,4995
|
|
20230920,122300,2570918360,2410,2405,2410,2405,6629
|
|
20230920,122200,2554970615,2405,2410,2410,2405,1104
|
|
20230920,122100,2552314220,2410,2410,2410,2405,9377
|
|
20230920,122000,2529720650,2410,2410,2415,2405,1118
|
|
20230920,121900,2527027395,2410,2410,2410,2405,1608
|
|
20230920,121800,2523153730,2410,2410,2415,2410,104
|
|
20230920,121700,2522903075,2410,2415,2415,2410,912
|
|
20230920,121600,2520705130,2415,2415,2415,2410,18188
|
|
20230920,121500,2476782725,2415,2415,2415,2405,495
|
|
20230920,121400,2475590855,2410,2410,2415,2410,290
|
|
20230920,121300,2474891950,2410,2410,2415,2405,2091
|
|
20230920,121200,2469854250,2410,2410,2410,2410,1
|
|
20230920,121100,2469851840,2405,2410,2410,2405,1040
|
|
20230920,121000,2467350625,2415,2410,2415,2405,5826
|
|
20230920,120900,2453312085,2410,2410,2410,2410,514
|
|
20230920,120800,2452073345,2410,2410,2415,2410,1715
|
|
20230920,120700,2447934915,2410,2410,2415,2410,8823
|
|
20230920,120600,2426630355,2405,2405,2415,2405,7270
|
|
20230920,120500,2409087895,2410,2415,2415,2410,817
|
|
20230920,120400,2407118825,2410,2405,2415,2405,4270
|
|
20230920,120300,2396829640,2405,2410,2410,2405,54
|
|
20230920,120200,2396699505,2405,2405,2410,2405,25645
|
|
20230920,120100,2334924610,2405,2400,2405,2400,6166
|
|
20230920,120000,2320101350,2405,2410,2410,2400,6204
|
|
20230920,115900,2305193315,2410,2405,2410,2400,10802
|
|
20230920,115800,2279215715,2410,2410,2410,2405,233
|
|
20230920,115700,2278655315,2410,2405,2410,2400,8686
|
|
20230920,115600,2257768200,2405,2400,2405,2400,33
|
|
20230920,115500,2257688995,2400,2400,2400,2400,1661
|
|
20230920,115400,2253702595,2400,2400,2405,2400,3529
|
|
20230920,115300,2245232945,2405,2400,2405,2400,2752
|
|
20230920,115200,2238625595,2400,2400,2405,2400,1776
|
|
20230920,115100,2234355960,2400,2400,2400,2400,226
|
|
20230920,115000,2233813560,2405,2400,2405,2400,1842
|
|
20230920,114900,2229392745,2400,2405,2405,2395,20418
|
|
20230920,114800,2180458910,2400,2405,2405,2400,1431
|
|
20230920,114700,2177020900,2405,2405,2405,2405,3703
|
|
20230920,114600,2168115185,2405,2400,2405,2400,416
|
|
20230920,114500,2167116320,2405,2405,2405,2405,61
|
|
20230920,114400,2166969615,2405,2395,2405,2395,3643
|
|
20230920,114300,2158227850,2400,2400,2400,2395,1662
|
|
20230920,114200,2154240670,2400,2400,2400,2395,2260
|
|
20230920,114100,2148817170,2395,2400,2400,2395,6627
|
|
20230920,114000,2132944955,2400,2395,2400,2395,1027
|
|
20230920,113900,2130485155,2395,2400,2400,2395,2517
|
|
20230920,113800,2124451970,2400,2400,2400,2395,490
|
|
20230920,113700,2123278335,2400,2400,2400,2395,559
|
|
20230920,113600,2121938350,2400,2395,2400,2390,3436
|
|
20230920,113500,2113713350,2395,2395,2400,2390,10118
|
|
20230920,113400,2089481480,2395,2395,2400,2395,10647
|
|
20230920,113300,2063981185,2395,2395,2400,2390,3140
|
|
20230920,113200,2056461860,2395,2395,2400,2395,10886
|
|
20230920,113100,2030389615,2395,2390,2395,2390,13745
|
|
20230920,113000,1997471965,2390,2395,2395,2390,21562
|
|
20230920,112900,1945859975,2400,2400,2400,2395,7833
|
|
20230920,112800,1927093765,2400,2405,2405,2400,60628
|
|
20230920,112700,1781586465,2405,2400,2405,2400,1800
|
|
20230920,112600,1777265715,2400,2405,2405,2400,375
|
|
20230920,112500,1776365300,2400,2405,2405,2400,1375
|
|
20230920,112400,1773060040,2405,2405,2410,2400,32747
|
|
20230920,112300,1694382315,2405,2405,2410,2405,3051
|
|
20230920,112200,1687044515,2405,2410,2410,2405,54331
|
|
20230920,112100,1556378430,2405,2410,2410,2405,2247
|
|
20230920,112000,1550973275,2410,2410,2410,2405,1478
|
|
20230920,111900,1547417460,2410,2415,2415,2405,18964
|
|
20230920,111800,1501722415,2415,2410,2415,2410,10640
|
|
20230920,111700,1476079385,2410,2410,2410,2410,1200
|
|
20230920,111600,1473187385,2410,2410,2410,2410,484
|
|
20230920,111500,1472020945,2410,2415,2415,2410,1479
|
|
20230920,111400,1468456010,2410,2415,2415,2410,1128
|
|
20230920,111300,1465735505,2415,2415,2415,2410,2080
|
|
20230920,111200,1460718695,2410,2415,2415,2410,1513
|
|
20230920,111100,1457072300,2415,2415,2415,2415,47
|
|
20230920,111000,1456958795,2415,2415,2415,2410,1641
|
|
20230920,110900,1452998550,2415,2415,2415,2415,119
|
|
20230920,110800,1452711165,2415,2410,2415,2410,1690
|
|
20230920,110700,1448631930,2410,2410,2410,2410,23
|
|
20230920,110600,1448576500,2415,2415,2415,2410,648
|
|
20230920,110500,1447011630,2415,2415,2415,2410,3569
|
|
20230920,110400,1438394110,2415,2415,2420,2415,909
|
|
20230920,110300,1436198835,2420,2415,2420,2415,1941
|
|
20230920,110200,1431509790,2415,2420,2420,2415,315
|
|
20230920,110100,1430748890,2420,2415,2420,2415,332
|
|
20230920,110000,1429947075,2415,2415,2415,2415,1300
|
|
20230920,105900,1426807575,2415,2415,2415,2415,588
|
|
20230920,105800,1425387555,2420,2420,2420,2415,564
|
|
20230920,105700,1424024580,2420,2420,2420,2415,3061
|
|
20230920,105600,1416631995,2420,2415,2420,2410,1922
|
|
20230920,105500,1411992110,2415,2415,2415,2415,3660
|
|
20230920,105400,1403153210,2415,2415,2415,2410,9358
|
|
20230920,105300,1380555755,2410,2415,2415,2410,2203
|
|
20230920,105200,1375240895,2415,2415,2415,2410,16640
|
|
20230920,105100,1335096480,2415,2415,2415,2415,15880
|
|
20230920,105000,1296746280,2415,2415,2420,2415,1506
|
|
20230920,104900,1293106065,2415,2415,2420,2415,1270
|
|
20230920,104800,1290039010,2415,2420,2420,2415,1197
|
|
20230920,104700,1287144770,2420,2420,2420,2420,1049
|
|
20230920,104600,1284606190,2415,2420,2420,2415,3095
|
|
20230920,104500,1277117940,2420,2420,2420,2415,800
|
|
20230920,104400,1275184970,2415,2420,2425,2415,6579
|
|
20230920,104300,1259264370,2420,2420,2425,2420,587
|
|
20230920,104200,1257843825,2420,2425,2425,2420,292
|
|
20230920,104100,1257136970,2425,2425,2425,2420,3112
|
|
20230920,104000,1249602765,2425,2425,2425,2420,2678
|
|
20230920,103900,1243108690,2420,2420,2425,2420,2585
|
|
20230920,103800,1236840570,2420,2425,2425,2420,2761
|
|
20230920,103700,1230146145,2420,2425,2425,2420,4389
|
|
20230920,103600,1219524670,2420,2420,2420,2420,2100
|
|
20230920,103500,1214442670,2420,2425,2425,2420,3246
|
|
20230920,103400,1206587295,2425,2420,2425,2420,1160
|
|
20230920,103300,1203774860,2425,2425,2425,2425,665
|
|
20230920,103200,1202162235,2425,2425,2425,2425,76
|
|
20230920,103100,1201977935,2420,2420,2425,2420,5754
|
|
20230920,103000,1188027750,2425,2420,2425,2420,50
|
|
20230920,102900,1187906700,2420,2420,2430,2420,2683
|
|
20230920,102800,1181413390,2425,2425,2425,2425,408
|
|
20230920,102700,1180423990,2430,2430,2430,2430,25
|
|
20230920,102600,1180363240,2430,2425,2430,2420,4779
|
|
20230920,102500,1168773190,2425,2425,2425,2425,3901
|
|
20230920,102400,1159313265,2430,2435,2435,2425,6104
|
|
20230920,102300,1144480545,2435,2430,2435,2430,541
|
|
20230920,102200,1143165910,2430,2435,2435,2430,300
|
|
20230920,102100,1142436660,2435,2430,2435,2430,426
|
|
20230920,102000,1141400870,2435,2425,2435,2425,197
|
|
20230920,101900,1140922490,2435,2435,2435,2435,0
|
|
20230920,101800,1140922490,2435,2435,2435,2435,1228
|
|
20230920,101700,1137932310,2430,2425,2430,2420,6091
|
|
20230920,101600,1123163225,2420,2425,2425,2420,2808
|
|
20230920,101500,1116364950,2425,2425,2425,2425,1266
|
|
20230920,101400,1113294900,2425,2425,2425,2420,2008
|
|
20230920,101300,1108425505,2425,2425,2425,2420,590
|
|
20230920,101200,1106996140,2425,2425,2425,2420,421
|
|
20230920,101100,1105975340,2425,2430,2430,2420,2618
|
|
20230920,101000,1099634345,2430,2425,2430,2420,661
|
|
20230920,100900,1098030170,2425,2420,2430,2420,9957
|
|
20230920,100800,1073858155,2415,2420,2420,2415,4371
|
|
20230920,100700,1063281270,2420,2415,2420,2415,6198
|
|
20230920,100600,1048311660,2415,2415,2420,2415,6036
|
|
20230920,100500,1033708650,2420,2420,2425,2420,18465
|
|
20230920,100400,989023015,2420,2420,2425,2420,323
|
|
20230920,100300,988240230,2425,2425,2425,2425,2858
|
|
20230920,100200,981309580,2425,2430,2430,2425,3827
|
|
20230920,100100,972026150,2425,2425,2430,2425,1111
|
|
20230920,100000,969331100,2425,2430,2430,2425,3156
|
|
20230920,095900,961677695,2430,2425,2430,2425,9156
|
|
20230920,095800,939473400,2425,2430,2430,2425,334
|
|
20230920,095700,938662930,2430,2425,2430,2425,533
|
|
20230920,095600,937370180,2425,2430,2430,2425,745
|
|
20230920,095500,935563250,2430,2435,2435,2430,1641
|
|
20230920,095400,931575020,2435,2435,2435,2430,12338
|
|
20230920,095300,901593080,2435,2435,2435,2430,1089
|
|
20230920,095200,898942840,2435,2435,2435,2435,938
|
|
20230920,095100,896658810,2435,2430,2435,2430,4270
|
|
20230920,095000,886282670,2430,2445,2445,2430,19709
|
|
20230920,094900,838312895,2445,2440,2445,2440,3087
|
|
20230920,094800,830780610,2440,2445,2445,2440,31757
|
|
20230920,094700,753288530,2445,2440,2445,2440,245
|
|
20230920,094600,752690455,2445,2445,2445,2440,2002
|
|
20230920,094500,747799125,2445,2445,2445,2445,2395
|
|
20230920,094400,741943350,2445,2445,2445,2440,1565
|
|
20230920,094300,738116930,2445,2450,2450,2445,9841
|
|
20230920,094200,714055675,2440,2450,2455,2440,4718
|
|
20230920,094100,702520450,2450,2455,2455,2445,14902
|
|
20230920,094000,666004415,2455,2455,2460,2450,4732
|
|
20230920,093900,654387050,2455,2445,2455,2445,14514
|
|
20230920,093800,618840310,2445,2445,2445,2440,687
|
|
20230920,093700,617161095,2445,2445,2445,2440,2206
|
|
20230920,093600,611776930,2445,2440,2445,2440,4935
|
|
20230920,093500,599713015,2440,2440,2440,2440,1144
|
|
20230920,093400,596921655,2440,2440,2440,2435,1663
|
|
20230920,093300,592865185,2440,2435,2440,2435,9557
|
|
20230920,093200,569556710,2440,2435,2440,2435,1268
|
|
20230920,093100,566467395,2435,2435,2435,2430,2011
|
|
20230920,093000,561572610,2435,2435,2435,2430,149
|
|
20230920,092900,561210130,2435,2435,2440,2430,3051
|
|
20230920,092800,553780920,2440,2435,2440,2430,4502
|
|
20230920,092700,542804225,2435,2435,2435,2430,1516
|
|
20230920,092600,539118205,2435,2435,2435,2435,7954
|
|
20230920,092500,519750215,2440,2435,2440,2435,112
|
|
20230920,092400,519477235,2440,2440,2440,2435,5875
|
|
20230920,092300,505148625,2440,2440,2440,2440,1186
|
|
20230920,092200,502254785,2440,2440,2440,2435,13099
|
|
20230920,092100,470358700,2435,2435,2440,2435,1534
|
|
20230920,092000,466622380,2440,2435,2440,2435,701
|
|
20230920,091900,464911945,2440,2435,2440,2435,1142
|
|
20230920,091800,462128540,2440,2430,2440,2430,1463
|
|
20230920,091700,458565960,2435,2440,2440,2430,20562
|
|
20230920,091600,408585425,2440,2435,2440,2435,406
|
|
20230920,091500,407596215,2435,2430,2435,2430,3028
|
|
20230920,091400,400236020,2435,2430,2435,2430,2061
|
|
20230920,091300,395227480,2430,2440,2440,2430,13108
|
|
20230920,091200,363370475,2440,2430,2440,2430,4692
|
|
20230920,091100,351960400,2430,2425,2435,2425,9930
|
|
20230920,091000,327821400,2430,2425,2430,2420,20310
|
|
20230920,090900,278577645,2425,2420,2425,2420,12380
|
|
20230920,090800,248594760,2420,2420,2420,2420,6138
|
|
20230920,090700,233740800,2420,2425,2425,2415,13648
|
|
20230920,090600,200712030,2425,2420,2425,2420,4175
|
|
20230920,090500,190603030,2420,2425,2430,2415,34649
|
|
20230920,090400,106682850,2420,2430,2430,2420,12072
|
|
20230920,090300,77430165,2425,2435,2435,2425,13068
|
|
20230920,090200,45676725,2430,2435,2435,2430,628
|
|
20230920,090100,44149470,2435,2435,2440,2430,2446
|
|
20230920,090000,38190385,2435,2430,2435,2430,15440
|