599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,185500,4477318615,2295,2295,2295,2295,0
|
|
20230922,185400,4477318615,2295,2295,2295,2295,0
|
|
20230922,185300,4477318615,2295,2295,2295,2295,0
|
|
20230922,185200,4477318615,2295,2295,2295,2295,0
|
|
20230922,185100,4477318615,2295,2295,2295,2295,0
|
|
20230922,185000,4477318615,2295,2295,2295,2295,0
|
|
20230922,184900,4477318615,2295,2295,2295,2295,0
|
|
20230922,184800,4477318615,2295,2295,2295,2295,0
|
|
20230922,184700,4477318615,2295,2295,2295,2295,0
|
|
20230922,184600,4477318615,2295,2295,2295,2295,0
|
|
20230922,184500,4477318615,2295,2295,2295,2295,0
|
|
20230922,184400,4477318615,2295,2295,2295,2295,0
|
|
20230922,184300,4477318615,2295,2295,2295,2295,0
|
|
20230922,184200,4477318615,2295,2295,2295,2295,0
|
|
20230922,184100,4477318615,2295,2295,2295,2295,0
|
|
20230922,184000,4477318615,2295,2295,2295,2295,0
|
|
20230922,183900,4477318615,2295,2295,2295,2295,0
|
|
20230922,183800,4477318615,2295,2295,2295,2295,0
|
|
20230922,183700,4477318615,2295,2295,2295,2295,0
|
|
20230922,183600,4477318615,2295,2295,2295,2295,0
|
|
20230922,183500,4477318615,2295,2295,2295,2295,0
|
|
20230922,183400,4477318615,2295,2295,2295,2295,0
|
|
20230922,183300,4477318615,2295,2295,2295,2295,0
|
|
20230922,183200,4477318615,2295,2295,2295,2295,0
|
|
20230922,183100,4477318615,2295,2295,2295,2295,0
|
|
20230922,183000,4477318615,2295,2295,2295,2295,0
|
|
20230922,182900,4477318615,2295,2295,2295,2295,0
|
|
20230922,182800,4477318615,2295,2295,2295,2295,0
|
|
20230922,182700,4477318615,2295,2295,2295,2295,0
|
|
20230922,182600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,182500,4477318615,2295,2295,2295,2295,0
|
|
20230922,182400,4477318615,2295,2295,2295,2295,0
|
|
20230922,182300,4477318615,2295,2295,2295,2295,0
|
|
20230922,182200,4477318615,2295,2295,2295,2295,0
|
|
20230922,182100,4477318615,2295,2295,2295,2295,0
|
|
20230922,182000,4477318615,2295,2295,2295,2295,0
|
|
20230922,181900,4477318615,2295,2295,2295,2295,0
|
|
20230922,181800,4477318615,2295,2295,2295,2295,0
|
|
20230922,181700,4477318615,2295,2295,2295,2295,0
|
|
20230922,181600,4477318615,2295,2295,2295,2295,0
|
|
20230922,181500,4477318615,2295,2295,2295,2295,0
|
|
20230922,181400,4477318615,2295,2295,2295,2295,0
|
|
20230922,181300,4477318615,2295,2295,2295,2295,0
|
|
20230922,181200,4477318615,2295,2295,2295,2295,0
|
|
20230922,181100,4477318615,2295,2295,2295,2295,0
|
|
20230922,181000,4477318615,2295,2295,2295,2295,0
|
|
20230922,180900,4477318615,2295,2295,2295,2295,0
|
|
20230922,180800,4477318615,2295,2295,2295,2295,0
|
|
20230922,180700,4477318615,2295,2295,2295,2295,0
|
|
20230922,180600,4477318615,2295,2295,2295,2295,0
|
|
20230922,180500,4477318615,2295,2295,2295,2295,0
|
|
20230922,180400,4477318615,2295,2295,2295,2295,0
|
|
20230922,180300,4477318615,2295,2295,2295,2295,0
|
|
20230922,180200,4477318615,2295,2295,2295,2295,0
|
|
20230922,180100,4477318615,2295,2295,2295,2295,0
|
|
20230922,180000,4477318615,2295,2295,2295,2295,0
|
|
20230922,175900,4477318615,2295,2295,2295,2295,0
|
|
20230922,175800,4477318615,2295,2295,2295,2295,0
|
|
20230922,175700,4477318615,2295,2295,2295,2295,0
|
|
20230922,175600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,175500,4477318615,2295,2295,2295,2295,0
|
|
20230922,175400,4477318615,2295,2295,2295,2295,0
|
|
20230922,175300,4477318615,2295,2295,2295,2295,0
|
|
20230922,175200,4477318615,2295,2295,2295,2295,0
|
|
20230922,175100,4477318615,2295,2295,2295,2295,0
|
|
20230922,175000,4477318615,2295,2295,2295,2295,0
|
|
20230922,174900,4477318615,2295,2295,2295,2295,0
|
|
20230922,174800,4477318615,2295,2295,2295,2295,0
|
|
20230922,174700,4477318615,2295,2295,2295,2295,0
|
|
20230922,174600,4477318615,2295,2295,2295,2295,0
|
|
20230922,174500,4477318615,2295,2295,2295,2295,0
|
|
20230922,174400,4477318615,2295,2295,2295,2295,0
|
|
20230922,174300,4477318615,2295,2295,2295,2295,0
|
|
20230922,174200,4477318615,2295,2295,2295,2295,0
|
|
20230922,174100,4477318615,2295,2295,2295,2295,0
|
|
20230922,174000,4477318615,2295,2295,2295,2295,0
|
|
20230922,173900,4477318615,2295,2295,2295,2295,0
|
|
20230922,173800,4477318615,2295,2295,2295,2295,0
|
|
20230922,173700,4477318615,2295,2295,2295,2295,0
|
|
20230922,173600,4477318615,2295,2295,2295,2295,0
|
|
20230922,173500,4477318615,2295,2295,2295,2295,0
|
|
20230922,173400,4477318615,2295,2295,2295,2295,0
|
|
20230922,173300,4477318615,2295,2295,2295,2295,0
|
|
20230922,173200,4477318615,2295,2295,2295,2295,0
|
|
20230922,173100,4477318615,2295,2295,2295,2295,0
|
|
20230922,173000,4477318615,2295,2295,2295,2295,0
|
|
20230922,172900,4477318615,2295,2295,2295,2295,0
|
|
20230922,172800,4477318615,2295,2295,2295,2295,0
|
|
20230922,172700,4477318615,2295,2295,2295,2295,0
|
|
20230922,172600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,172500,4477318615,2295,2295,2295,2295,0
|
|
20230922,172400,4477318615,2295,2295,2295,2295,0
|
|
20230922,172300,4477318615,2295,2295,2295,2295,0
|
|
20230922,172200,4477318615,2295,2295,2295,2295,0
|
|
20230922,172100,4477318615,2295,2295,2295,2295,0
|
|
20230922,172000,4477318615,2295,2295,2295,2295,0
|
|
20230922,171900,4477318615,2295,2295,2295,2295,0
|
|
20230922,171800,4477318615,2295,2295,2295,2295,0
|
|
20230922,171700,4477318615,2295,2295,2295,2295,0
|
|
20230922,171600,4477318615,2295,2295,2295,2295,0
|
|
20230922,171500,4477318615,2295,2295,2295,2295,0
|
|
20230922,171400,4477318615,2295,2295,2295,2295,0
|
|
20230922,171300,4477318615,2295,2295,2295,2295,0
|
|
20230922,171200,4477318615,2295,2295,2295,2295,0
|
|
20230922,171100,4477318615,2295,2295,2295,2295,0
|
|
20230922,171000,4477318615,2295,2295,2295,2295,0
|
|
20230922,170900,4477318615,2295,2295,2295,2295,0
|
|
20230922,170800,4477318615,2295,2295,2295,2295,0
|
|
20230922,170700,4477318615,2295,2295,2295,2295,0
|
|
20230922,170600,4477318615,2295,2295,2295,2295,0
|
|
20230922,170500,4477318615,2295,2295,2295,2295,0
|
|
20230922,170400,4477318615,2295,2295,2295,2295,0
|
|
20230922,170300,4477318615,2295,2295,2295,2295,0
|
|
20230922,170200,4477318615,2295,2295,2295,2295,0
|
|
20230922,170100,4477318615,2295,2295,2295,2295,0
|
|
20230922,170000,4477318615,2295,2295,2295,2295,0
|
|
20230922,165900,4477318615,2295,2295,2295,2295,0
|
|
20230922,165800,4477318615,2295,2295,2295,2295,0
|
|
20230922,165700,4477318615,2295,2295,2295,2295,0
|
|
20230922,165600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,165500,4477318615,2295,2295,2295,2295,0
|
|
20230922,165400,4477318615,2295,2295,2295,2295,0
|
|
20230922,165300,4477318615,2295,2295,2295,2295,0
|
|
20230922,165200,4477318615,2295,2295,2295,2295,0
|
|
20230922,165100,4477318615,2295,2295,2295,2295,0
|
|
20230922,165000,4477318615,2295,2295,2295,2295,0
|
|
20230922,164900,4477318615,2295,2295,2295,2295,0
|
|
20230922,164800,4477318615,2295,2295,2295,2295,0
|
|
20230922,164700,4477318615,2295,2295,2295,2295,0
|
|
20230922,164600,4477318615,2295,2295,2295,2295,0
|
|
20230922,164500,4477318615,2295,2295,2295,2295,0
|
|
20230922,164400,4477318615,2295,2295,2295,2295,0
|
|
20230922,164300,4477318615,2295,2295,2295,2295,0
|
|
20230922,164200,4477318615,2295,2295,2295,2295,0
|
|
20230922,164100,4477318615,2295,2295,2295,2295,0
|
|
20230922,164000,4477318615,2295,2295,2295,2295,0
|
|
20230922,163900,4477318615,2295,2295,2295,2295,0
|
|
20230922,163800,4477318615,2295,2295,2295,2295,0
|
|
20230922,163700,4477318615,2295,2295,2295,2295,0
|
|
20230922,163600,4477318615,2295,2295,2295,2295,0
|
|
20230922,163500,4477318615,2295,2295,2295,2295,0
|
|
20230922,163400,4477318615,2295,2295,2295,2295,0
|
|
20230922,163300,4477318615,2295,2295,2295,2295,0
|
|
20230922,163200,4477318615,2295,2295,2295,2295,0
|
|
20230922,163100,4477318615,2295,2295,2295,2295,0
|
|
20230922,163000,4477318615,2295,2295,2295,2295,0
|
|
20230922,162900,4477318615,2295,2295,2295,2295,0
|
|
20230922,162800,4477318615,2295,2295,2295,2295,0
|
|
20230922,162700,4477318615,2295,2295,2295,2295,0
|
|
20230922,162600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,162500,4477318615,2295,2295,2295,2295,0
|
|
20230922,162400,4477318615,2295,2295,2295,2295,0
|
|
20230922,162300,4477318615,2295,2295,2295,2295,0
|
|
20230922,162200,4477318615,2295,2295,2295,2295,0
|
|
20230922,162100,4477318615,2295,2295,2295,2295,0
|
|
20230922,162000,4477318615,2295,2295,2295,2295,0
|
|
20230922,161900,4477318615,2295,2295,2295,2295,0
|
|
20230922,161800,4477318615,2295,2295,2295,2295,0
|
|
20230922,161700,4477318615,2295,2295,2295,2295,0
|
|
20230922,161600,4477318615,2295,2295,2295,2295,0
|
|
20230922,161500,4477318615,2295,2295,2295,2295,0
|
|
20230922,161400,4477318615,2295,2295,2295,2295,0
|
|
20230922,161300,4477318615,2295,2295,2295,2295,0
|
|
20230922,161200,4477318615,2295,2295,2295,2295,0
|
|
20230922,161100,4477318615,2295,2295,2295,2295,0
|
|
20230922,161000,4477318615,2295,2295,2295,2295,0
|
|
20230922,160900,4477318615,2295,2295,2295,2295,0
|
|
20230922,160800,4477318615,2295,2295,2295,2295,0
|
|
20230922,160700,4477318615,2295,2295,2295,2295,0
|
|
20230922,160600,4477318615,2295,2295,2295,2295,0
|
|
20230922,160500,4477318615,2295,2295,2295,2295,0
|
|
20230922,160400,4477318615,2295,2295,2295,2295,0
|
|
20230922,160300,4477318615,2295,2295,2295,2295,0
|
|
20230922,160200,4477318615,2295,2295,2295,2295,0
|
|
20230922,160100,4477318615,2295,2295,2295,2295,0
|
|
20230922,160000,4477318615,2295,2295,2295,2295,0
|
|
20230922,155900,4477318615,2295,2295,2295,2295,0
|
|
20230922,155800,4477318615,2295,2295,2295,2295,0
|
|
20230922,155700,4477318615,2295,2295,2295,2295,0
|
|
20230922,155600,4477318615,2295,2295,2295,2295,42617
|
|
20230922,155500,4477318615,2295,2295,2295,2295,0
|
|
20230922,155400,4477318615,2295,2295,2295,2295,0
|
|
20230922,155300,4477318615,2295,2295,2295,2295,0
|
|
20230922,155200,4477318615,2295,2295,2295,2295,0
|
|
20230922,155100,4477318615,2295,2295,2295,2295,0
|
|
20230922,155000,4477318615,2295,2295,2295,2295,0
|
|
20230922,154900,4477318615,2295,2295,2295,2295,0
|
|
20230922,154800,4477318615,2295,2295,2295,2295,0
|
|
20230922,154700,4477318615,2295,2295,2295,2295,0
|
|
20230922,154600,4477318615,2295,2295,2295,2295,0
|
|
20230922,154500,4477318615,2295,2295,2295,2295,0
|
|
20230922,154400,4477318615,2295,2295,2295,2295,0
|
|
20230922,154300,4477318615,2295,2295,2295,2295,0
|
|
20230922,154200,4477318615,2295,2295,2295,2295,0
|
|
20230922,154100,4477318615,2295,2295,2295,2295,0
|
|
20230922,154000,4477318615,2295,2295,2295,2295,0
|
|
20230922,153900,4477318615,2295,2295,2295,2295,0
|
|
20230922,153800,4477318615,2295,2295,2295,2295,0
|
|
20230922,153700,4477318615,2295,2295,2295,2295,0
|
|
20230922,153600,4477318615,2295,2295,2295,2295,0
|
|
20230922,153500,4477318615,2295,2295,2295,2295,0
|
|
20230922,153400,4477318615,2295,2295,2295,2295,0
|
|
20230922,153300,4477318615,2295,2295,2295,2295,0
|
|
20230922,153200,4477318615,2295,2295,2295,2295,0
|
|
20230922,153100,4477318615,2295,2295,2295,2295,0
|
|
20230922,153000,4477318615,2295,2295,2295,2295,42617
|
|
20230922,152900,4379512600,2300,2300,2300,2300,0
|
|
20230922,152800,4379512600,2300,2300,2300,2300,0
|
|
20230922,152700,4379512600,2300,2300,2300,2300,0
|
|
20230922,152600,4379512600,2300,2300,2300,2300,0
|
|
20230922,152500,4379512600,2300,2300,2300,2300,0
|
|
20230922,152400,4379512600,2300,2300,2300,2300,0
|
|
20230922,152300,4379512600,2300,2300,2300,2300,0
|
|
20230922,152200,4379512600,2300,2300,2300,2300,0
|
|
20230922,152100,4379512600,2300,2300,2300,2300,0
|
|
20230922,152000,4379512600,2300,2300,2300,2300,0
|
|
20230922,151900,4379512600,2300,2300,2310,2295,1550
|
|
20230922,151800,4375949780,2305,2305,2310,2300,12901
|
|
20230922,151700,4346201275,2305,2305,2305,2300,4948
|
|
20230922,151600,4334814485,2305,2305,2305,2300,2643
|
|
20230922,151500,4328731115,2300,2305,2305,2300,12755
|
|
20230922,151400,4299377665,2305,2305,2310,2300,6356
|
|
20230922,151300,4284727330,2305,2305,2310,2300,1116
|
|
20230922,151200,4282159680,2305,2305,2305,2300,3441
|
|
20230922,151100,4274238175,2305,2310,2310,2295,10351
|
|
20230922,151000,4250407740,2310,2305,2310,2305,4727
|
|
20230922,150900,4239508270,2305,2310,2310,2300,16587
|
|
20230922,150800,4201289245,2310,2305,2310,2305,1843
|
|
20230922,150700,4197034140,2305,2305,2310,2300,5811
|
|
20230922,150600,4183630555,2300,2300,2305,2295,4325
|
|
20230922,150500,4173677705,2300,2300,2305,2290,5073
|
|
20230922,150400,4161993640,2295,2290,2305,2290,1990
|
|
20230922,150300,4157420700,2290,2305,2310,2290,11209
|
|
20230922,150200,4131679260,2305,2305,2310,2305,10889
|
|
20230922,150100,4106577385,2305,2310,2315,2305,28711
|
|
20230922,150000,4040302625,2310,2310,2310,2300,13582
|
|
20230922,145900,4008962975,2310,2305,2315,2300,16731
|
|
20230922,145800,3970345550,2310,2305,2310,2305,19054
|
|
20230922,145700,3926409795,2305,2300,2305,2300,6747
|
|
20230922,145600,3910887585,2300,2310,2310,2285,16320
|
|
20230922,145500,3873390165,2310,2285,2315,2285,47467
|
|
20230922,145400,3764281990,2290,2285,2290,2285,1158
|
|
20230922,145300,3761632085,2285,2285,2290,2285,8175
|
|
20230922,145200,3742943835,2285,2290,2290,2285,30431
|
|
20230922,145100,3673386200,2290,2285,2290,2285,7871
|
|
20230922,145000,3655362420,2290,2285,2290,2285,4488
|
|
20230922,144900,3645107285,2290,2290,2295,2285,19867
|
|
20230922,144800,3599614025,2290,2295,2295,2290,7139
|
|
20230922,144700,3583255635,2295,2290,2295,2290,40659
|
|
20230922,144600,3490145920,2290,2285,2290,2285,12140
|
|
20230922,144500,3462395055,2285,2290,2290,2285,14254
|
|
20230922,144400,3429819405,2285,2285,2285,2285,20155
|
|
20230922,144300,3383765230,2285,2290,2290,2285,1107
|
|
20230922,144200,3381231430,2290,2290,2290,2285,2879
|
|
20230922,144100,3374639865,2290,2290,2290,2285,2290
|
|
20230922,144000,3369406765,2290,2285,2290,2285,4650
|
|
20230922,143900,3358775110,2285,2290,2290,2285,84
|
|
20230922,143800,3358583020,2285,2290,2290,2285,1108
|
|
20230922,143700,3356049145,2285,2290,2290,2285,1488
|
|
20230922,143600,3352647740,2285,2290,2290,2285,1539
|
|
20230922,143500,3349128430,2290,2290,2290,2285,1331
|
|
20230922,143400,3346082835,2290,2290,2290,2290,3200
|
|
20230922,143300,3338754835,2290,2285,2290,2285,2350
|
|
20230922,143200,3333384835,2290,2290,2290,2285,3203
|
|
20230922,143100,3326051400,2290,2290,2290,2285,363
|
|
20230922,143000,3325221175,2290,2290,2290,2285,753
|
|
20230922,142900,3323496810,2290,2285,2290,2285,4566
|
|
20230922,142800,3313061860,2285,2290,2290,2285,2151
|
|
20230922,142700,3308146225,2290,2285,2290,2285,217
|
|
20230922,142600,3307650050,2290,2290,2290,2290,1768
|
|
20230922,142500,3303601330,2290,2285,2290,2285,3138
|
|
20230922,142400,3296422550,2290,2285,2290,2285,4801
|
|
20230922,142300,3285449455,2285,2285,2290,2285,840
|
|
20230922,142200,3283529300,2290,2290,2290,2285,1388
|
|
20230922,142100,3280352280,2290,2285,2290,2285,2344
|
|
20230922,142000,3274993640,2290,2290,2290,2290,1300
|
|
20230922,141900,3272016640,2290,2290,2295,2285,1927
|
|
20230922,141800,3267603890,2285,2285,2290,2285,4249
|
|
20230922,141700,3257894675,2285,2290,2290,2285,2202
|
|
20230922,141600,3252857500,2290,2295,2295,2285,43650
|
|
20230922,141500,3152888550,2295,2300,2300,2295,481
|
|
20230922,141400,3151783390,2295,2295,2300,2290,3968
|
|
20230922,141300,3142687620,2295,2295,2295,2295,247
|
|
20230922,141200,3142120755,2290,2295,2295,2290,10014
|
|
20230922,141100,3119142120,2295,2295,2300,2295,124
|
|
20230922,141000,3118857385,2295,2300,2300,2295,214
|
|
20230922,140900,3118366230,2295,2295,2295,2295,70
|
|
20230922,140800,3118205580,2295,2295,2295,2295,717
|
|
20230922,140700,3116560065,2295,2300,2300,2295,15
|
|
20230922,140600,3116525620,2295,2290,2295,2290,4073
|
|
20230922,140500,3107179215,2295,2295,2295,2295,7791
|
|
20230922,140400,3089298870,2295,2295,2295,2295,1183
|
|
20230922,140300,3086583885,2300,2295,2300,2295,2554
|
|
20230922,140200,3080721785,2295,2295,2295,2295,44
|
|
20230922,140100,3080620805,2295,2300,2300,2295,282
|
|
20230922,140000,3079973455,2300,2300,2300,2295,639
|
|
20230922,135900,3078506920,2295,2300,2300,2295,823
|
|
20230922,135800,3076618035,2300,2295,2300,2295,2503
|
|
20230922,135700,3070873640,2300,2300,2300,2295,404
|
|
20230922,135600,3069945435,2295,2295,2295,2295,55
|
|
20230922,135500,3069819210,2295,2295,2300,2295,381
|
|
20230922,135400,3068944565,2300,2300,2300,2295,3111
|
|
20230922,135300,3061791495,2300,2300,2300,2295,615
|
|
20230922,135200,3060377990,2300,2300,2300,2300,754
|
|
20230922,135100,3058643790,2295,2300,2300,2295,2197
|
|
20230922,135000,3053601645,2295,2295,2295,2295,1335
|
|
20230922,134900,3050537820,2295,2295,2295,2290,6297
|
|
20230922,134800,3036087160,2295,2295,2295,2295,3511
|
|
20230922,134700,3028029415,2295,2295,2295,2290,6029
|
|
20230922,134600,3014194305,2295,2295,2295,2295,448
|
|
20230922,134500,3013166145,2295,2290,2295,2290,408
|
|
20230922,134400,3012230880,2295,2295,2295,2290,1514
|
|
20230922,134300,3008758750,2290,2290,2290,2290,1311
|
|
20230922,134200,3005756560,2290,2295,2295,2290,2916
|
|
20230922,134100,2999071525,2295,2295,2295,2290,1006
|
|
20230922,134000,2996765260,2295,2295,2295,2290,766
|
|
20230922,133900,2995008170,2295,2295,2295,2295,841
|
|
20230922,133800,2993078075,2295,2290,2295,2290,3504
|
|
20230922,133700,2985042950,2290,2290,2290,2290,1975
|
|
20230922,133600,2980520200,2290,2295,2295,2290,10584
|
|
20230922,133500,2956231655,2295,2295,2300,2295,1673
|
|
20230922,133400,2952390010,2300,2295,2300,2295,1144
|
|
20230922,133300,2949764440,2295,2295,2300,2295,2297
|
|
20230922,133200,2944492075,2300,2300,2300,2295,797
|
|
20230922,133100,2942660900,2300,2295,2300,2295,351
|
|
20230922,133000,2941855350,2295,2295,2295,2295,4551
|
|
20230922,132900,2931410805,2300,2300,2300,2295,295
|
|
20230922,132800,2930732315,2300,2295,2300,2295,279
|
|
20230922,132700,2930091950,2300,2300,2300,2295,1094
|
|
20230922,132600,2927576705,2300,2295,2300,2295,1395
|
|
20230922,132500,2924373665,2300,2295,2300,2295,1083
|
|
20230922,132400,2921888175,2300,2295,2300,2295,11984
|
|
20230922,132300,2894369350,2295,2295,2300,2295,3712
|
|
20230922,132200,2885849560,2300,2295,2300,2295,1729
|
|
20230922,132100,2881880460,2295,2300,2305,2295,7275
|
|
20230922,132000,2865148775,2300,2300,2305,2300,7022
|
|
20230922,131900,2848998030,2300,2305,2305,2300,147
|
|
20230922,131800,2848659920,2305,2300,2305,2300,1512
|
|
20230922,131700,2845175240,2300,2300,2300,2300,1223
|
|
20230922,131600,2842362340,2300,2305,2305,2300,43
|
|
20230922,131500,2842263435,2300,2305,2305,2300,308
|
|
20230922,131400,2841555030,2305,2300,2305,2300,843
|
|
20230922,131300,2839616125,2300,2300,2305,2300,639
|
|
20230922,131200,2838146400,2300,2300,2300,2300,478
|
|
20230922,131100,2837047000,2300,2300,2300,2300,972
|
|
20230922,131000,2834811400,2305,2300,2305,2300,994
|
|
20230922,130900,2832525175,2300,2295,2300,2295,2912
|
|
20230922,130800,2825832100,2300,2300,2300,2300,649
|
|
20230922,130700,2824339400,2300,2295,2300,2290,1297
|
|
20230922,130600,2821368730,2295,2300,2300,2290,25752
|
|
20230922,130500,2762305975,2300,2295,2305,2295,13169
|
|
20230922,130400,2732027325,2295,2295,2300,2295,303
|
|
20230922,130300,2731331935,2300,2295,2300,2295,432
|
|
20230922,130200,2730340335,2295,2295,2300,2295,1734
|
|
20230922,130100,2726358280,2295,2300,2300,2295,309
|
|
20230922,130000,2725647785,2300,2300,2305,2300,2123
|
|
20230922,125900,2720764880,2295,2300,2305,2295,2223
|
|
20230922,125800,2715651975,2300,2300,2305,2300,12980
|
|
20230922,125700,2685795440,2305,2305,2305,2305,52
|
|
20230922,125600,2685675580,2305,2300,2305,2300,4546
|
|
20230922,125500,2675219595,2305,2310,2310,2305,145
|
|
20230922,125400,2674885180,2300,2300,2300,2300,169
|
|
20230922,125300,2674496480,2310,2300,2310,2300,122
|
|
20230922,125200,2674215770,2300,2305,2305,2300,4317
|
|
20230922,125100,2664286665,2305,2305,2305,2300,395
|
|
20230922,125000,2663376295,2305,2305,2310,2300,754
|
|
20230922,124900,2661639265,2305,2310,2310,2305,1187
|
|
20230922,124800,2658898125,2305,2300,2310,2300,5654
|
|
20230922,124700,2645867240,2305,2310,2310,2300,483
|
|
20230922,124600,2644753680,2305,2300,2305,2300,2393
|
|
20230922,124500,2639243205,2300,2305,2310,2300,307
|
|
20230922,124400,2638536625,2305,2300,2310,2300,4165
|
|
20230922,124300,2628928245,2300,2305,2305,2300,2462
|
|
20230922,124200,2623255160,2305,2305,2310,2305,3076
|
|
20230922,124100,2616164970,2300,2305,2305,2300,2185
|
|
20230922,124000,2611130010,2305,2300,2305,2300,4195
|
|
20230922,123900,2601481295,2305,2305,2305,2300,396
|
|
20230922,123800,2600570215,2305,2305,2305,2305,3239
|
|
20230922,123700,2593104320,2305,2305,2305,2300,2314
|
|
20230922,123600,2587771980,2300,2305,2305,2300,182
|
|
20230922,123500,2587352620,2300,2305,2305,2300,652
|
|
20230922,123400,2585853010,2305,2300,2305,2300,937
|
|
20230922,123300,2583697125,2300,2305,2305,2300,1623
|
|
20230922,123200,2579957635,2305,2305,2305,2300,1241
|
|
20230922,123100,2577097140,2305,2300,2305,2300,867
|
|
20230922,123000,2575100365,2300,2305,2305,2300,699
|
|
20230922,122900,2573489605,2300,2305,2305,2300,1305
|
|
20230922,122800,2570487600,2300,2300,2300,2300,192
|
|
20230922,122700,2570046000,2305,2305,2305,2305,292
|
|
20230922,122600,2569372940,2300,2305,2305,2300,380
|
|
20230922,122500,2568498420,2300,2305,2305,2300,60
|
|
20230922,122400,2568360260,2305,2310,2310,2305,3636
|
|
20230922,122300,2559978780,2305,2305,2310,2300,6518
|
|
20230922,122200,2544963145,2305,2305,2305,2305,2545
|
|
20230922,122100,2539096920,2310,2310,2310,2310,1
|
|
20230922,122000,2539094610,2305,2305,2305,2305,163
|
|
20230922,121900,2538718895,2310,2305,2310,2305,3
|
|
20230922,121800,2538711970,2305,2305,2310,2305,856
|
|
20230922,121700,2536736390,2310,2305,2310,2305,694
|
|
20230922,121600,2535136705,2305,2305,2305,2300,1784
|
|
20230922,121500,2531031920,2305,2305,2305,2300,28
|
|
20230922,121400,2530967460,2305,2310,2310,2300,4886
|
|
20230922,121300,2519729290,2310,2300,2310,2300,1037
|
|
20230922,121200,2517341600,2300,2300,2300,2300,239
|
|
20230922,121100,2516791900,2305,2310,2310,2305,144
|
|
20230922,121000,2516459930,2310,2305,2310,2305,143
|
|
20230922,120900,2516129670,2305,2305,2310,2300,393
|
|
20230922,120800,2515225165,2305,2305,2305,2305,613
|
|
20230922,120700,2513812200,2300,2300,2300,2300,285
|
|
20230922,120600,2513156700,2300,2300,2305,2300,403
|
|
20230922,120500,2512229285,2300,2300,2305,2300,12097
|
|
20230922,120400,2484406085,2300,2305,2305,2300,10317
|
|
20230922,120300,2460676320,2305,2315,2315,2305,12268
|
|
20230922,120200,2432398330,2310,2310,2315,2310,184
|
|
20230922,120100,2431973285,2310,2310,2315,2305,1203
|
|
20230922,120000,2429196550,2305,2310,2315,2305,1196
|
|
20230922,115900,2426438835,2310,2315,2315,2305,2700
|
|
20230922,115800,2420203005,2315,2310,2315,2310,682
|
|
20230922,115700,2418627565,2310,2305,2310,2305,1911
|
|
20230922,115600,2414214900,2310,2305,2310,2305,455
|
|
20230922,115500,2413164850,2305,2310,2310,2305,660
|
|
20230922,115400,2411643545,2310,2305,2310,2305,63
|
|
20230922,115300,2411498055,2310,2310,2310,2305,69
|
|
20230922,115200,2411338680,2305,2310,2315,2305,1474
|
|
20230922,115100,2407934190,2310,2310,2310,2310,392
|
|
20230922,115000,2407028670,2310,2315,2315,2310,111
|
|
20230922,114900,2406772255,2315,2305,2315,2305,65
|
|
20230922,114800,2406622260,2310,2310,2315,2310,921
|
|
20230922,114700,2404494725,2310,2310,2310,2310,1167
|
|
20230922,114600,2401798955,2315,2310,2315,2310,1375
|
|
20230922,114500,2398622595,2310,2310,2310,2310,368
|
|
20230922,114400,2397772515,2315,2315,2315,2310,1521
|
|
20230922,114300,2394258880,2315,2310,2315,2310,284
|
|
20230922,114200,2393602830,2315,2315,2315,2310,7282
|
|
20230922,114100,2376781300,2315,2320,2320,2315,415
|
|
20230922,114000,2375820565,2320,2315,2320,2315,5551
|
|
20230922,113900,2362968930,2310,2320,2320,2310,5004
|
|
20230922,113800,2351395025,2320,2315,2320,2315,621
|
|
20230922,113700,2349957335,2320,2320,2320,2315,9079
|
|
20230922,113600,2328933375,2320,2315,2320,2315,895
|
|
20230922,113500,2326858570,2320,2320,2320,2315,2255
|
|
20230922,113400,2321637200,2320,2315,2320,2315,204
|
|
20230922,113300,2321164870,2320,2320,2320,2315,857
|
|
20230922,113200,2319180830,2320,2320,2320,2315,709
|
|
20230922,113100,2317538450,2320,2320,2320,2315,635
|
|
20230922,113000,2316067875,2320,2320,2320,2315,3367
|
|
20230922,112900,2308259775,2320,2315,2320,2315,2134
|
|
20230922,112800,2303319540,2320,2320,2320,2315,231
|
|
20230922,112700,2302783910,2320,2320,2320,2315,538
|
|
20230922,112600,2301538370,2320,2315,2320,2315,1060
|
|
20230922,112500,2299081945,2315,2320,2320,2315,445
|
|
20230922,112400,2298050285,2320,2320,2320,2320,2045
|
|
20230922,112300,2293305885,2320,2320,2320,2315,419
|
|
20230922,112200,2292335695,2315,2315,2320,2315,216
|
|
20230922,112100,2291835565,2315,2315,2320,2315,2132
|
|
20230922,112000,2286899980,2315,2315,2315,2315,4954
|
|
20230922,111900,2275431470,2320,2320,2325,2315,5230
|
|
20230922,111800,2263308730,2320,2320,2325,2315,6469
|
|
20230922,111700,2248283140,2320,2320,2325,2320,6619
|
|
20230922,111600,2232927040,2325,2320,2325,2320,3504
|
|
20230922,111500,2224797710,2325,2325,2325,2320,345
|
|
20230922,111400,2223996870,2320,2315,2320,2315,2052
|
|
20230922,111300,2219238240,2315,2315,2315,2315,68
|
|
20230922,111200,2219080820,2315,2320,2320,2315,1589
|
|
20230922,111100,2215395265,2325,2325,2325,2320,3773
|
|
20230922,111000,2206636750,2320,2320,2325,2320,3009
|
|
20230922,110900,2199645860,2320,2320,2325,2320,89
|
|
20230922,110800,2199439295,2320,2325,2325,2320,571
|
|
20230922,110700,2198113470,2325,2320,2325,2320,50
|
|
20230922,110600,2197997400,2320,2320,2320,2315,2444
|
|
20230922,110500,2192328900,2320,2315,2320,2315,51
|
|
20230922,110400,2192210830,2320,2320,2320,2315,1134
|
|
20230922,110300,2189580910,2320,2320,2320,2320,1209
|
|
20230922,110200,2186776030,2320,2320,2325,2320,2607
|
|
20230922,110100,2180726970,2320,2320,2320,2320,527
|
|
20230922,110000,2179504330,2320,2320,2325,2320,1652
|
|
20230922,105900,2175671165,2325,2315,2325,2315,518
|
|
20230922,105800,2174469800,2315,2320,2320,2315,796
|
|
20230922,105700,2172625575,2320,2315,2320,2315,10669
|
|
20230922,105600,2147886165,2315,2315,2315,2315,4914
|
|
20230922,105500,2136510255,2310,2315,2315,2310,4140
|
|
20230922,105400,2126944280,2310,2310,2315,2310,3549
|
|
20230922,105300,2118745930,2315,2310,2315,2310,1668
|
|
20230922,105200,2114891130,2310,2310,2315,2310,5665
|
|
20230922,105100,2101787100,2310,2315,2320,2310,17391
|
|
20230922,105000,2061526545,2320,2315,2320,2315,221
|
|
20230922,104900,2061014325,2315,2320,2320,2315,668
|
|
20230922,104800,2059466470,2320,2320,2320,2320,2200
|
|
20230922,104700,2054362470,2320,2320,2320,2315,1220
|
|
20230922,104600,2051532915,2320,2310,2320,2310,824
|
|
20230922,104500,2049621245,2310,2320,2320,2310,4873
|
|
20230922,104400,2038341045,2320,2315,2320,2315,95
|
|
20230922,104300,2038121110,2320,2315,2320,2315,1009
|
|
20230922,104200,2035784990,2315,2320,2320,2310,4266
|
|
20230922,104100,2025907415,2315,2310,2320,2310,15940
|
|
20230922,104000,1988992115,2310,2310,2315,2310,5759
|
|
20230922,103900,1975688805,2315,2310,2315,2305,1619
|
|
20230922,103800,1971950015,2315,2310,2315,2310,2001
|
|
20230922,103700,1967327700,2315,2315,2315,2310,846
|
|
20230922,103600,1965372420,2310,2315,2315,2310,3673
|
|
20230922,103500,1956873460,2315,2310,2315,2310,10715
|
|
20230922,103400,1932086590,2315,2315,2315,2310,4555
|
|
20230922,103300,1921553310,2315,2310,2315,2310,53
|
|
20230922,103200,1921430865,2315,2310,2315,2305,8437
|
|
20230922,103100,1901969060,2315,2315,2315,2315,10446
|
|
20230922,103000,1877786570,2315,2300,2315,2300,10031
|
|
20230922,102900,1854621645,2310,2310,2310,2305,1160
|
|
20230922,102800,1851947045,2300,2300,2305,2300,5722
|
|
20230922,102700,1838784350,2300,2305,2305,2300,3717
|
|
20230922,102600,1830226595,2305,2300,2305,2300,196
|
|
20230922,102500,1829775520,2300,2305,2305,2300,9928
|
|
20230922,102400,1806925835,2300,2300,2300,2295,7042
|
|
20230922,102300,1790734525,2295,2290,2295,2290,3257
|
|
20230922,102200,1783259770,2295,2300,2300,2290,7586
|
|
20230922,102100,1765851810,2300,2300,2300,2290,1914
|
|
20230922,102000,1761454610,2300,2295,2300,2290,1552
|
|
20230922,101900,1757892960,2295,2300,2300,2295,2659
|
|
20230922,101800,1751787510,2305,2305,2305,2300,347
|
|
20230922,101700,1750989300,2295,2295,2300,2295,5315
|
|
20230922,101600,1738779245,2300,2300,2300,2300,3508
|
|
20230922,101500,1730710845,2300,2300,2300,2290,1504
|
|
20230922,101400,1727261090,2300,2295,2300,2290,4269
|
|
20230922,101300,1717483390,2295,2290,2295,2290,7985
|
|
20230922,101200,1699178420,2295,2295,2295,2290,2171
|
|
20230922,101100,1694206560,2285,2290,2295,2285,12352
|
|
20230922,101000,1665972345,2295,2295,2295,2295,639
|
|
20230922,100900,1664505840,2290,2295,2295,2285,5756
|
|
20230922,100800,1651306015,2290,2285,2290,2280,7499
|
|
20230922,100700,1634169565,2285,2285,2290,2280,9276
|
|
20230922,100600,1612966725,2285,2290,2290,2285,5074
|
|
20230922,100500,1601372620,2280,2295,2295,2280,5045
|
|
20230922,100400,1589845610,2295,2295,2295,2285,969
|
|
20230922,100300,1587623030,2295,2290,2295,2280,47952
|
|
20230922,100200,1478089020,2290,2290,2290,2290,2973
|
|
20230922,100100,1471280850,2290,2290,2300,2285,7298
|
|
20230922,100000,1454540255,2290,2295,2295,2290,4297
|
|
20230922,095900,1444699275,2295,2290,2295,2285,24690
|
|
20230922,095800,1388195865,2295,2300,2300,2290,23236
|
|
20230922,095700,1334849960,2300,2300,2300,2295,5196
|
|
20230922,095600,1322902490,2295,2300,2300,2295,2675
|
|
20230922,095500,1316753210,2295,2300,2300,2295,2848
|
|
20230922,095400,1310208310,2300,2300,2300,2295,1160
|
|
20230922,095300,1307541770,2300,2300,2300,2300,6752
|
|
20230922,095200,1292012170,2300,2305,2305,2300,2028
|
|
20230922,095100,1287347495,2300,2305,2305,2300,237
|
|
20230922,095000,1286801800,2300,2300,2305,2300,1798
|
|
20230922,094900,1282666140,2300,2300,2305,2300,11114
|
|
20230922,094800,1257103900,2300,2300,2305,2300,462
|
|
20230922,094700,1256040100,2305,2300,2305,2300,39
|
|
20230922,094600,1255950380,2300,2305,2310,2295,15306
|
|
20230922,094500,1220727980,2310,2310,2310,2305,6365
|
|
20230922,094400,1206056280,2310,2305,2310,2305,1225
|
|
20230922,094300,1203232605,2305,2310,2310,2305,6393
|
|
20230922,094200,1188471450,2310,2315,2315,2305,1100
|
|
20230922,094100,1185931320,2315,2310,2315,2310,2655
|
|
20230922,094000,1179798240,2315,2320,2320,2315,4124
|
|
20230922,093900,1170249625,2320,2320,2320,2315,2404
|
|
20230922,093800,1164674575,2320,2320,2320,2315,1283
|
|
20230922,093700,1161700725,2320,2320,2320,2310,208
|
|
20230922,093600,1161219495,2315,2315,2320,2315,7592
|
|
20230922,093500,1143638640,2315,2310,2315,2305,13584
|
|
20230922,093400,1112271735,2305,2310,2310,2305,3074
|
|
20230922,093300,1105184700,2310,2310,2310,2305,2434
|
|
20230922,093200,1099572780,2310,2305,2310,2300,6191
|
|
20230922,093100,1085321085,2310,2310,2310,2300,1177
|
|
20230922,093000,1082608200,2305,2305,2310,2300,5457
|
|
20230922,092900,1070028625,2310,2310,2310,2305,2432
|
|
20230922,092800,1064422720,2310,2310,2310,2305,5911
|
|
20230922,092700,1050795350,2310,2315,2315,2305,21373
|
|
20230922,092600,1001419185,2315,2315,2320,2315,14879
|
|
20230922,092500,966958440,2320,2320,2325,2315,3569
|
|
20230922,092400,958677795,2325,2330,2330,2320,13612
|
|
20230922,092300,927051895,2330,2325,2330,2325,2808
|
|
20230922,092200,920519455,2320,2325,2325,2320,5704
|
|
20230922,092100,907267625,2325,2330,2330,2320,10128
|
|
20230922,092000,883691115,2330,2325,2330,2320,19707
|
|
20230922,091900,837874365,2320,2315,2325,2310,26492
|
|
20230922,091800,776476040,2310,2310,2315,2305,14512
|
|
20230922,091700,742950100,2315,2315,2315,2310,2303
|
|
20230922,091600,737623295,2315,2310,2315,2310,25826
|
|
20230922,091500,677879435,2310,2315,2315,2310,2895
|
|
20230922,091400,671180265,2315,2320,2320,2315,9224
|
|
20230922,091300,649826205,2315,2310,2320,2300,14712
|
|
20230922,091200,615868275,2310,2305,2310,2300,4083
|
|
20230922,091100,606449345,2300,2300,2305,2300,6394
|
|
20230922,091000,591742335,2300,2305,2310,2300,8645
|
|
20230922,090900,571840490,2305,2305,2305,2295,9806
|
|
20230922,090800,549286350,2305,2300,2305,2290,18776
|
|
20230922,090700,506148800,2300,2285,2300,2275,28836
|
|
20230922,090600,440134925,2295,2285,2295,2275,23048
|
|
20230922,090500,387532365,2285,2295,2295,2285,21913
|
|
20230922,090400,337427095,2295,2295,2295,2285,14598
|
|
20230922,090300,303969660,2295,2295,2300,2285,13165
|
|
20230922,090200,273760700,2295,2295,2305,2290,33740
|
|
20230922,090100,196224125,2295,2290,2295,2280,37376
|
|
20230922,090000,110734695,2290,2290,2295,2280,48413
|