701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,203800,780944135,2385,2385,2385,2385,3711
|
|
20230921,203700,780944135,2385,2385,2385,2385,0
|
|
20230921,203600,780944135,2385,2385,2385,2385,0
|
|
20230921,203500,780944135,2385,2385,2385,2385,0
|
|
20230921,203400,780944135,2385,2385,2385,2385,0
|
|
20230921,203300,780944135,2385,2385,2385,2385,0
|
|
20230921,203200,780944135,2385,2385,2385,2385,0
|
|
20230921,203100,780944135,2385,2385,2385,2385,0
|
|
20230921,203000,780944135,2385,2385,2385,2385,0
|
|
20230921,202900,780944135,2385,2385,2385,2385,0
|
|
20230921,202800,780944135,2385,2385,2385,2385,0
|
|
20230921,202700,780944135,2385,2385,2385,2385,0
|
|
20230921,202600,780944135,2385,2385,2385,2385,0
|
|
20230921,202500,780944135,2385,2385,2385,2385,0
|
|
20230921,202400,780944135,2385,2385,2385,2385,0
|
|
20230921,202300,780944135,2385,2385,2385,2385,0
|
|
20230921,202200,780944135,2385,2385,2385,2385,0
|
|
20230921,202100,780944135,2385,2385,2385,2385,0
|
|
20230921,202000,780944135,2385,2385,2385,2385,0
|
|
20230921,201900,780944135,2385,2385,2385,2385,0
|
|
20230921,201800,780944135,2385,2385,2385,2385,0
|
|
20230921,201700,780944135,2385,2385,2385,2385,0
|
|
20230921,201600,780944135,2385,2385,2385,2385,0
|
|
20230921,201500,780944135,2385,2385,2385,2385,0
|
|
20230921,201400,780944135,2385,2385,2385,2385,0
|
|
20230921,201300,780944135,2385,2385,2385,2385,0
|
|
20230921,201200,780944135,2385,2385,2385,2385,0
|
|
20230921,201100,780944135,2385,2385,2385,2385,0
|
|
20230921,201000,780944135,2385,2385,2385,2385,0
|
|
20230921,200900,780944135,2385,2385,2385,2385,0
|
|
20230921,200800,780944135,2385,2385,2385,2385,3711
|
|
20230921,200700,780944135,2385,2385,2385,2385,0
|
|
20230921,200600,780944135,2385,2385,2385,2385,0
|
|
20230921,200500,780944135,2385,2385,2385,2385,0
|
|
20230921,200400,780944135,2385,2385,2385,2385,0
|
|
20230921,200300,780944135,2385,2385,2385,2385,0
|
|
20230921,200200,780944135,2385,2385,2385,2385,0
|
|
20230921,200100,780944135,2385,2385,2385,2385,0
|
|
20230921,200000,780944135,2385,2385,2385,2385,0
|
|
20230921,195900,780944135,2385,2385,2385,2385,0
|
|
20230921,195800,780944135,2385,2385,2385,2385,0
|
|
20230921,195700,780944135,2385,2385,2385,2385,0
|
|
20230921,195600,780944135,2385,2385,2385,2385,0
|
|
20230921,195500,780944135,2385,2385,2385,2385,0
|
|
20230921,195400,780944135,2385,2385,2385,2385,0
|
|
20230921,195300,780944135,2385,2385,2385,2385,0
|
|
20230921,195200,780944135,2385,2385,2385,2385,0
|
|
20230921,195100,780944135,2385,2385,2385,2385,0
|
|
20230921,195000,780944135,2385,2385,2385,2385,0
|
|
20230921,194900,780944135,2385,2385,2385,2385,0
|
|
20230921,194800,780944135,2385,2385,2385,2385,0
|
|
20230921,194700,780944135,2385,2385,2385,2385,0
|
|
20230921,194600,780944135,2385,2385,2385,2385,0
|
|
20230921,194500,780944135,2385,2385,2385,2385,0
|
|
20230921,194400,780944135,2385,2385,2385,2385,0
|
|
20230921,194300,780944135,2385,2385,2385,2385,0
|
|
20230921,194200,780944135,2385,2385,2385,2385,0
|
|
20230921,194100,780944135,2385,2385,2385,2385,0
|
|
20230921,194000,780944135,2385,2385,2385,2385,0
|
|
20230921,193900,780944135,2385,2385,2385,2385,0
|
|
20230921,193800,780944135,2385,2385,2385,2385,3711
|
|
20230921,193700,780944135,2385,2385,2385,2385,0
|
|
20230921,193600,780944135,2385,2385,2385,2385,0
|
|
20230921,193500,780944135,2385,2385,2385,2385,0
|
|
20230921,193400,780944135,2385,2385,2385,2385,0
|
|
20230921,193300,780944135,2385,2385,2385,2385,0
|
|
20230921,193200,780944135,2385,2385,2385,2385,0
|
|
20230921,193100,780944135,2385,2385,2385,2385,0
|
|
20230921,193000,780944135,2385,2385,2385,2385,0
|
|
20230921,192900,780944135,2385,2385,2385,2385,0
|
|
20230921,192800,780944135,2385,2385,2385,2385,0
|
|
20230921,192700,780944135,2385,2385,2385,2385,0
|
|
20230921,192600,780944135,2385,2385,2385,2385,0
|
|
20230921,192500,780944135,2385,2385,2385,2385,0
|
|
20230921,192400,780944135,2385,2385,2385,2385,0
|
|
20230921,192300,780944135,2385,2385,2385,2385,0
|
|
20230921,192200,780944135,2385,2385,2385,2385,0
|
|
20230921,192100,780944135,2385,2385,2385,2385,0
|
|
20230921,192000,780944135,2385,2385,2385,2385,0
|
|
20230921,191900,780944135,2385,2385,2385,2385,0
|
|
20230921,191800,780944135,2385,2385,2385,2385,0
|
|
20230921,191700,780944135,2385,2385,2385,2385,0
|
|
20230921,191600,780944135,2385,2385,2385,2385,0
|
|
20230921,191500,780944135,2385,2385,2385,2385,0
|
|
20230921,191400,780944135,2385,2385,2385,2385,0
|
|
20230921,191300,780944135,2385,2385,2385,2385,0
|
|
20230921,191200,780944135,2385,2385,2385,2385,0
|
|
20230921,191100,780944135,2385,2385,2385,2385,0
|
|
20230921,191000,780944135,2385,2385,2385,2385,0
|
|
20230921,190900,780944135,2385,2385,2385,2385,0
|
|
20230921,190800,780944135,2385,2385,2385,2385,3711
|
|
20230921,190700,780944135,2385,2385,2385,2385,0
|
|
20230921,190600,780944135,2385,2385,2385,2385,0
|
|
20230921,190500,780944135,2385,2385,2385,2385,0
|
|
20230921,190400,780944135,2385,2385,2385,2385,0
|
|
20230921,190300,780944135,2385,2385,2385,2385,0
|
|
20230921,190200,780944135,2385,2385,2385,2385,0
|
|
20230921,190100,780944135,2385,2385,2385,2385,0
|
|
20230921,190000,780944135,2385,2385,2385,2385,0
|
|
20230921,185900,780944135,2385,2385,2385,2385,0
|
|
20230921,185800,780944135,2385,2385,2385,2385,0
|
|
20230921,185700,780944135,2385,2385,2385,2385,0
|
|
20230921,185600,780944135,2385,2385,2385,2385,0
|
|
20230921,185500,780944135,2385,2385,2385,2385,0
|
|
20230921,185400,780944135,2385,2385,2385,2385,0
|
|
20230921,185300,780944135,2385,2385,2385,2385,0
|
|
20230921,185200,780944135,2385,2385,2385,2385,0
|
|
20230921,185100,780944135,2385,2385,2385,2385,0
|
|
20230921,185000,780944135,2385,2385,2385,2385,0
|
|
20230921,184900,780944135,2385,2385,2385,2385,0
|
|
20230921,184800,780944135,2385,2385,2385,2385,0
|
|
20230921,184700,780944135,2385,2385,2385,2385,0
|
|
20230921,184600,780944135,2385,2385,2385,2385,0
|
|
20230921,184500,780944135,2385,2385,2385,2385,0
|
|
20230921,184400,780944135,2385,2385,2385,2385,0
|
|
20230921,184300,780944135,2385,2385,2385,2385,0
|
|
20230921,184200,780944135,2385,2385,2385,2385,0
|
|
20230921,184100,780944135,2385,2385,2385,2385,0
|
|
20230921,184000,780944135,2385,2385,2385,2385,0
|
|
20230921,183900,780944135,2385,2385,2385,2385,0
|
|
20230921,183800,780944135,2385,2385,2385,2385,3711
|
|
20230921,183700,780944135,2385,2385,2385,2385,0
|
|
20230921,183600,780944135,2385,2385,2385,2385,0
|
|
20230921,183500,780944135,2385,2385,2385,2385,0
|
|
20230921,183400,780944135,2385,2385,2385,2385,0
|
|
20230921,183300,780944135,2385,2385,2385,2385,0
|
|
20230921,183200,780944135,2385,2385,2385,2385,0
|
|
20230921,183100,780944135,2385,2385,2385,2385,0
|
|
20230921,183000,780944135,2385,2385,2385,2385,0
|
|
20230921,182900,780944135,2385,2385,2385,2385,0
|
|
20230921,182800,780944135,2385,2385,2385,2385,0
|
|
20230921,182700,780944135,2385,2385,2385,2385,0
|
|
20230921,182600,780944135,2385,2385,2385,2385,0
|
|
20230921,182500,780944135,2385,2385,2385,2385,0
|
|
20230921,182400,780944135,2385,2385,2385,2385,0
|
|
20230921,182300,780944135,2385,2385,2385,2385,0
|
|
20230921,182200,780944135,2385,2385,2385,2385,0
|
|
20230921,182100,780944135,2385,2385,2385,2385,0
|
|
20230921,182000,780944135,2385,2385,2385,2385,0
|
|
20230921,181900,780944135,2385,2385,2385,2385,0
|
|
20230921,181800,780944135,2385,2385,2385,2385,0
|
|
20230921,181700,780944135,2385,2385,2385,2385,0
|
|
20230921,181600,780944135,2385,2385,2385,2385,0
|
|
20230921,181500,780944135,2385,2385,2385,2385,0
|
|
20230921,181400,780944135,2385,2385,2385,2385,0
|
|
20230921,181300,780944135,2385,2385,2385,2385,0
|
|
20230921,181200,780944135,2385,2385,2385,2385,0
|
|
20230921,181100,780944135,2385,2385,2385,2385,0
|
|
20230921,181000,780944135,2385,2385,2385,2385,0
|
|
20230921,180900,780944135,2385,2385,2385,2385,0
|
|
20230921,180800,780944135,2385,2385,2385,2385,3711
|
|
20230921,180700,780944135,2385,2385,2385,2385,0
|
|
20230921,180600,780944135,2385,2385,2385,2385,0
|
|
20230921,180500,780944135,2385,2385,2385,2385,0
|
|
20230921,180400,780944135,2385,2385,2385,2385,0
|
|
20230921,180300,780944135,2385,2385,2385,2385,0
|
|
20230921,180200,780944135,2385,2385,2385,2385,0
|
|
20230921,180100,780944135,2385,2385,2385,2385,0
|
|
20230921,180000,780944135,2385,2385,2385,2385,0
|
|
20230921,175900,780944135,2385,2385,2385,2385,0
|
|
20230921,175800,780944135,2385,2385,2385,2385,0
|
|
20230921,175700,780944135,2385,2385,2385,2385,0
|
|
20230921,175600,780944135,2385,2385,2385,2385,0
|
|
20230921,175500,780944135,2385,2385,2385,2385,0
|
|
20230921,175400,780944135,2385,2385,2385,2385,0
|
|
20230921,175300,780944135,2385,2385,2385,2385,0
|
|
20230921,175200,780944135,2385,2385,2385,2385,0
|
|
20230921,175100,780944135,2385,2385,2385,2385,0
|
|
20230921,175000,780944135,2385,2385,2385,2385,0
|
|
20230921,174900,780944135,2385,2385,2385,2385,0
|
|
20230921,174800,780944135,2385,2385,2385,2385,0
|
|
20230921,174700,780944135,2385,2385,2385,2385,0
|
|
20230921,174600,780944135,2385,2385,2385,2385,0
|
|
20230921,174500,780944135,2385,2385,2385,2385,0
|
|
20230921,174400,780944135,2385,2385,2385,2385,0
|
|
20230921,174300,780944135,2385,2385,2385,2385,0
|
|
20230921,174200,780944135,2385,2385,2385,2385,0
|
|
20230921,174100,780944135,2385,2385,2385,2385,0
|
|
20230921,174000,780944135,2385,2385,2385,2385,0
|
|
20230921,173900,780944135,2385,2385,2385,2385,0
|
|
20230921,173800,780944135,2385,2385,2385,2385,3711
|
|
20230921,173700,780944135,2385,2385,2385,2385,0
|
|
20230921,173600,780944135,2385,2385,2385,2385,0
|
|
20230921,173500,780944135,2385,2385,2385,2385,0
|
|
20230921,173400,780944135,2385,2385,2385,2385,0
|
|
20230921,173300,780944135,2385,2385,2385,2385,0
|
|
20230921,173200,780944135,2385,2385,2385,2385,0
|
|
20230921,173100,780944135,2385,2385,2385,2385,0
|
|
20230921,173000,780944135,2385,2385,2385,2385,0
|
|
20230921,172900,780944135,2385,2385,2385,2385,0
|
|
20230921,172800,780944135,2385,2385,2385,2385,0
|
|
20230921,172700,780944135,2385,2385,2385,2385,0
|
|
20230921,172600,780944135,2385,2385,2385,2385,0
|
|
20230921,172500,780944135,2385,2385,2385,2385,0
|
|
20230921,172400,780944135,2385,2385,2385,2385,0
|
|
20230921,172300,780944135,2385,2385,2385,2385,0
|
|
20230921,172200,780944135,2385,2385,2385,2385,0
|
|
20230921,172100,780944135,2385,2385,2385,2385,0
|
|
20230921,172000,780944135,2385,2385,2385,2385,0
|
|
20230921,171900,780944135,2385,2385,2385,2385,0
|
|
20230921,171800,780944135,2385,2385,2385,2385,0
|
|
20230921,171700,780944135,2385,2385,2385,2385,0
|
|
20230921,171600,780944135,2385,2385,2385,2385,0
|
|
20230921,171500,780944135,2385,2385,2385,2385,0
|
|
20230921,171400,780944135,2385,2385,2385,2385,0
|
|
20230921,171300,780944135,2385,2385,2385,2385,0
|
|
20230921,171200,780944135,2385,2385,2385,2385,0
|
|
20230921,171100,780944135,2385,2385,2385,2385,0
|
|
20230921,171000,780944135,2385,2385,2385,2385,0
|
|
20230921,170900,780944135,2385,2385,2385,2385,0
|
|
20230921,170800,780944135,2385,2385,2385,2385,3711
|
|
20230921,170700,780944135,2385,2385,2385,2385,0
|
|
20230921,170600,780944135,2385,2385,2385,2385,0
|
|
20230921,170500,780944135,2385,2385,2385,2385,0
|
|
20230921,170400,780944135,2385,2385,2385,2385,0
|
|
20230921,170300,780944135,2385,2385,2385,2385,0
|
|
20230921,170200,780944135,2385,2385,2385,2385,0
|
|
20230921,170100,780944135,2385,2385,2385,2385,0
|
|
20230921,170000,780944135,2385,2385,2385,2385,0
|
|
20230921,165900,780944135,2385,2385,2385,2385,0
|
|
20230921,165800,780944135,2385,2385,2385,2385,0
|
|
20230921,165700,780944135,2385,2385,2385,2385,0
|
|
20230921,165600,780944135,2385,2385,2385,2385,0
|
|
20230921,165500,780944135,2385,2385,2385,2385,0
|
|
20230921,165400,780944135,2385,2385,2385,2385,0
|
|
20230921,165300,780944135,2385,2385,2385,2385,0
|
|
20230921,165200,780944135,2385,2385,2385,2385,0
|
|
20230921,165100,780944135,2385,2385,2385,2385,0
|
|
20230921,165000,780944135,2385,2385,2385,2385,0
|
|
20230921,164900,780944135,2385,2385,2385,2385,0
|
|
20230921,164800,780944135,2385,2385,2385,2385,0
|
|
20230921,164700,780944135,2385,2385,2385,2385,0
|
|
20230921,164600,780944135,2385,2385,2385,2385,0
|
|
20230921,164500,780944135,2385,2385,2385,2385,0
|
|
20230921,164400,780944135,2385,2385,2385,2385,0
|
|
20230921,164300,780944135,2385,2385,2385,2385,0
|
|
20230921,164200,780944135,2385,2385,2385,2385,0
|
|
20230921,164100,780944135,2385,2385,2385,2385,0
|
|
20230921,164000,780944135,2385,2385,2385,2385,0
|
|
20230921,163900,780944135,2385,2385,2385,2385,0
|
|
20230921,163800,780944135,2385,2385,2385,2385,3711
|
|
20230921,163700,780944135,2385,2385,2385,2385,0
|
|
20230921,163600,780944135,2385,2385,2385,2385,0
|
|
20230921,163500,780944135,2385,2385,2385,2385,0
|
|
20230921,163400,780944135,2385,2385,2385,2385,0
|
|
20230921,163300,780944135,2385,2385,2385,2385,0
|
|
20230921,163200,780944135,2385,2385,2385,2385,0
|
|
20230921,163100,780944135,2385,2385,2385,2385,0
|
|
20230921,163000,780944135,2385,2385,2385,2385,0
|
|
20230921,162900,780944135,2385,2385,2385,2385,0
|
|
20230921,162800,780944135,2385,2385,2385,2385,0
|
|
20230921,162700,780944135,2385,2385,2385,2385,0
|
|
20230921,162600,780944135,2385,2385,2385,2385,0
|
|
20230921,162500,780944135,2385,2385,2385,2385,0
|
|
20230921,162400,780944135,2385,2385,2385,2385,0
|
|
20230921,162300,780944135,2385,2385,2385,2385,0
|
|
20230921,162200,780944135,2385,2385,2385,2385,0
|
|
20230921,162100,780944135,2385,2385,2385,2385,0
|
|
20230921,162000,780944135,2385,2385,2385,2385,0
|
|
20230921,161900,780944135,2385,2385,2385,2385,0
|
|
20230921,161800,780944135,2385,2385,2385,2385,0
|
|
20230921,161700,780944135,2385,2385,2385,2385,0
|
|
20230921,161600,780944135,2385,2385,2385,2385,0
|
|
20230921,161500,780944135,2385,2385,2385,2385,0
|
|
20230921,161400,780944135,2385,2385,2385,2385,0
|
|
20230921,161300,780944135,2385,2385,2385,2385,0
|
|
20230921,161200,780944135,2385,2385,2385,2385,0
|
|
20230921,161100,780944135,2385,2385,2385,2385,0
|
|
20230921,161000,780944135,2385,2385,2385,2385,0
|
|
20230921,160900,780944135,2385,2385,2385,2385,0
|
|
20230921,160800,780944135,2385,2385,2385,2385,3711
|
|
20230921,160700,780944135,2385,2385,2385,2385,0
|
|
20230921,160600,780944135,2385,2385,2385,2385,0
|
|
20230921,160500,780944135,2385,2385,2385,2385,0
|
|
20230921,160400,780944135,2385,2385,2385,2385,0
|
|
20230921,160300,780944135,2385,2385,2385,2385,0
|
|
20230921,160200,780944135,2385,2385,2385,2385,0
|
|
20230921,160100,780944135,2385,2385,2385,2385,0
|
|
20230921,160000,780944135,2385,2385,2385,2385,0
|
|
20230921,155900,780944135,2385,2385,2385,2385,0
|
|
20230921,155800,780944135,2385,2385,2385,2385,0
|
|
20230921,155700,780944135,2385,2385,2385,2385,0
|
|
20230921,155600,780944135,2385,2385,2385,2385,0
|
|
20230921,155500,780944135,2385,2385,2385,2385,0
|
|
20230921,155400,780944135,2385,2385,2385,2385,0
|
|
20230921,155300,780944135,2385,2385,2385,2385,0
|
|
20230921,155200,780944135,2385,2385,2385,2385,0
|
|
20230921,155100,780944135,2385,2385,2385,2385,0
|
|
20230921,155000,780944135,2385,2385,2385,2385,0
|
|
20230921,154900,780944135,2385,2385,2385,2385,0
|
|
20230921,154800,780944135,2385,2385,2385,2385,0
|
|
20230921,154700,780944135,2385,2385,2385,2385,0
|
|
20230921,154600,780944135,2385,2385,2385,2385,0
|
|
20230921,154500,780944135,2385,2385,2385,2385,0
|
|
20230921,154400,780944135,2385,2385,2385,2385,0
|
|
20230921,154300,780944135,2385,2385,2385,2385,0
|
|
20230921,154200,780944135,2385,2385,2385,2385,0
|
|
20230921,154100,780944135,2385,2385,2385,2385,0
|
|
20230921,154000,780944135,2385,2385,2385,2385,0
|
|
20230921,153900,780944135,2385,2385,2385,2385,0
|
|
20230921,153800,780944135,2385,2385,2385,2385,3711
|
|
20230921,153700,780944135,2385,2385,2385,2385,0
|
|
20230921,153600,780944135,2385,2385,2385,2385,0
|
|
20230921,153500,780944135,2385,2385,2385,2385,0
|
|
20230921,153400,780944135,2385,2385,2385,2385,0
|
|
20230921,153300,780944135,2385,2385,2385,2385,0
|
|
20230921,153200,780944135,2385,2385,2385,2385,0
|
|
20230921,153100,780944135,2385,2385,2385,2385,0
|
|
20230921,153000,780944135,2385,2385,2385,2385,3711
|
|
20230921,152900,772093400,2405,2405,2405,2405,0
|
|
20230921,152800,772093400,2405,2405,2405,2405,0
|
|
20230921,152700,772093400,2405,2405,2405,2405,0
|
|
20230921,152600,772093400,2405,2405,2405,2405,0
|
|
20230921,152500,772093400,2405,2405,2405,2405,0
|
|
20230921,152400,772093400,2405,2405,2405,2405,0
|
|
20230921,152300,772093400,2405,2405,2405,2405,0
|
|
20230921,152200,772093400,2405,2405,2405,2405,0
|
|
20230921,152100,772093400,2405,2405,2405,2405,0
|
|
20230921,152000,772093400,2405,2405,2405,2405,0
|
|
20230921,151900,772093400,2405,2400,2405,2380,10670
|
|
20230921,151800,746650595,2405,2405,2405,2405,0
|
|
20230921,151700,746650595,2405,2405,2405,2405,0
|
|
20230921,151600,746650595,2405,2405,2405,2405,400
|
|
20230921,151500,745688595,2405,2395,2405,2390,3301
|
|
20230921,151400,737783720,2405,2405,2405,2405,0
|
|
20230921,151300,737783720,2405,2395,2405,2395,97
|
|
20230921,151200,737551105,2405,2405,2405,2405,100
|
|
20230921,151100,737310605,2405,2400,2405,2400,1000
|
|
20230921,151000,734910540,2400,2395,2400,2395,507
|
|
20230921,150900,733693745,2400,2400,2400,2400,2130
|
|
20230921,150800,728581745,2405,2405,2405,2405,4
|
|
20230921,150700,728572125,2390,2390,2390,2390,50
|
|
20230921,150600,728452625,2405,2405,2405,2405,1
|
|
20230921,150500,728450220,2405,2395,2405,2390,301
|
|
20230921,150400,727729740,2405,2405,2405,2405,21
|
|
20230921,150300,727679235,2405,2405,2405,2405,0
|
|
20230921,150200,727679235,2405,2405,2405,2405,207
|
|
20230921,150100,727181400,2405,2405,2405,2405,100
|
|
20230921,150000,726940900,2405,2395,2405,2395,11
|
|
20230921,145900,726914535,2390,2410,2410,2390,10003
|
|
20230921,145800,702942695,2410,2410,2410,2410,0
|
|
20230921,145700,702942695,2410,2410,2410,2410,0
|
|
20230921,145600,702942695,2410,2410,2410,2410,11
|
|
20230921,145500,702916185,2410,2400,2410,2400,6
|
|
20230921,145400,702901765,2400,2410,2410,2400,124
|
|
20230921,145300,702603155,2405,2405,2405,2405,275
|
|
20230921,145200,701941780,2400,2415,2415,2400,7776
|
|
20230921,145100,683245585,2420,2420,2420,2420,2
|
|
20230921,145000,683240745,2415,2420,2420,2415,911
|
|
20230921,144900,681036885,2420,2420,2420,2420,1000
|
|
20230921,144800,678616885,2420,2420,2420,2420,3497
|
|
20230921,144700,670154145,2420,2420,2420,2420,2933
|
|
20230921,144600,663056285,2425,2430,2435,2425,7188
|
|
20230921,144500,645589695,2435,2425,2435,2425,1344
|
|
20230921,144400,642324735,2425,2425,2425,2425,101
|
|
20230921,144300,642079810,2425,2430,2430,2425,108
|
|
20230921,144200,641817905,2430,2420,2430,2420,223
|
|
20230921,144100,641276725,2420,2420,2420,2420,1139
|
|
20230921,144000,638520345,2415,2420,2420,2415,2
|
|
20230921,143900,638515510,2415,2415,2415,2415,500
|
|
20230921,143800,637308010,2415,2415,2415,2415,110
|
|
20230921,143700,637042360,2420,2420,2420,2420,0
|
|
20230921,143600,637042360,2420,2415,2420,2415,80
|
|
20230921,143500,636849120,2415,2415,2415,2415,1
|
|
20230921,143400,636846705,2420,2415,2420,2415,20
|
|
20230921,143300,636798395,2410,2410,2410,2410,0
|
|
20230921,143200,636798395,2410,2410,2410,2410,6
|
|
20230921,143100,636783935,2415,2415,2415,2415,206
|
|
20230921,143000,636286445,2415,2405,2415,2405,377
|
|
20230921,142900,635379750,2415,2410,2415,2410,900
|
|
20230921,142800,633208750,2415,2410,2415,2410,400
|
|
20230921,142700,632244250,2405,2405,2405,2405,2293
|
|
20230921,142600,626729585,2405,2405,2405,2405,0
|
|
20230921,142500,626729585,2405,2405,2405,2405,5
|
|
20230921,142400,626717560,2405,2405,2405,2405,11
|
|
20230921,142300,626691105,2405,2405,2405,2400,38
|
|
20230921,142200,626599890,2405,2405,2405,2405,6
|
|
20230921,142100,626585460,2400,2400,2400,2400,0
|
|
20230921,142000,626585460,2400,2400,2400,2400,100
|
|
20230921,141900,626345460,2400,2400,2400,2400,2500
|
|
20230921,141800,620345460,2400,2400,2400,2400,121
|
|
20230921,141700,620055060,2400,2405,2405,2400,759
|
|
20230921,141600,618233410,2400,2400,2400,2400,2
|
|
20230921,141500,618228610,2400,2400,2400,2400,1
|
|
20230921,141400,618226210,2400,2405,2405,2400,510
|
|
20230921,141300,617002160,2405,2405,2405,2405,524
|
|
20230921,141200,615741940,2410,2410,2410,2410,5
|
|
20230921,141100,615729890,2410,2410,2410,2410,0
|
|
20230921,141000,615729890,2410,2410,2410,2410,260
|
|
20230921,140900,615103290,2410,2410,2410,2410,1
|
|
20230921,140800,615100880,2410,2410,2410,2410,0
|
|
20230921,140700,615100880,2410,2410,2410,2410,12
|
|
20230921,140600,615071960,2405,2405,2405,2405,0
|
|
20230921,140500,615071960,2405,2405,2405,2405,410
|
|
20230921,140400,614085910,2410,2410,2410,2410,1
|
|
20230921,140300,614083500,2405,2405,2405,2405,0
|
|
20230921,140200,614083500,2405,2405,2405,2405,300
|
|
20230921,140100,613362000,2405,2405,2405,2405,100
|
|
20230921,140000,613121500,2405,2405,2405,2405,300
|
|
20230921,135900,612400000,2410,2410,2410,2410,746
|
|
20230921,135800,610602140,2405,2405,2405,2405,0
|
|
20230921,135700,610602140,2405,2405,2405,2405,493
|
|
20230921,135600,609416475,2405,2405,2405,2405,0
|
|
20230921,135500,609416475,2405,2400,2405,2400,928
|
|
20230921,135400,607189240,2395,2395,2395,2395,716
|
|
20230921,135300,605474420,2400,2400,2400,2400,4
|
|
20230921,135200,605464820,2400,2400,2400,2400,100
|
|
20230921,135100,605224820,2400,2400,2400,2400,311
|
|
20230921,135000,604478420,2400,2400,2400,2400,10
|
|
20230921,134900,604454420,2400,2400,2400,2400,5137
|
|
20230921,134800,592125620,2400,2400,2400,2400,0
|
|
20230921,134700,592125620,2400,2400,2400,2400,0
|
|
20230921,134600,592125620,2400,2400,2400,2400,0
|
|
20230921,134500,592125620,2400,2400,2400,2400,0
|
|
20230921,134400,592125620,2400,2400,2400,2400,400
|
|
20230921,134300,591165620,2400,2400,2400,2400,50
|
|
20230921,134200,591045620,2395,2395,2395,2395,0
|
|
20230921,134100,591045620,2395,2400,2400,2395,1572
|
|
20230921,134000,587276415,2400,2400,2400,2400,0
|
|
20230921,133900,587276415,2400,2400,2400,2400,0
|
|
20230921,133800,587276415,2400,2400,2400,2400,0
|
|
20230921,133700,587276415,2400,2400,2400,2400,5
|
|
20230921,133600,587264415,2400,2400,2400,2400,4
|
|
20230921,133500,587254815,2410,2410,2410,2410,0
|
|
20230921,133400,587254815,2410,2410,2410,2410,0
|
|
20230921,133300,587254815,2410,2410,2410,2410,209
|
|
20230921,133200,586751125,2410,2410,2410,2410,100
|
|
20230921,133100,586510125,2400,2400,2400,2400,36
|
|
20230921,133000,586423725,2405,2400,2405,2400,452
|
|
20230921,132900,585336825,2395,2395,2395,2395,0
|
|
20230921,132800,585336825,2395,2395,2395,2395,0
|
|
20230921,132700,585336825,2395,2395,2395,2395,0
|
|
20230921,132600,585336825,2395,2400,2400,2395,1000
|
|
20230921,132500,582940165,2405,2405,2405,2405,795
|
|
20230921,132400,581028190,2405,2405,2405,2405,200
|
|
20230921,132300,580547190,2405,2405,2405,2405,0
|
|
20230921,132200,580547190,2405,2405,2405,2405,2
|
|
20230921,132100,580542380,2405,2405,2405,2405,0
|
|
20230921,132000,580542380,2405,2405,2405,2405,3
|
|
20230921,131900,580535165,2405,2395,2405,2395,130
|
|
20230921,131800,580223495,2395,2390,2395,2390,419
|
|
20230921,131700,579222080,2385,2385,2385,2385,0
|
|
20230921,131600,579222080,2385,2385,2385,2385,0
|
|
20230921,131500,579222080,2385,2385,2385,2385,78
|
|
20230921,131400,579036050,2385,2385,2385,2385,10
|
|
20230921,131300,579012200,2390,2390,2390,2390,14
|
|
20230921,131200,578978740,2390,2390,2390,2390,10
|
|
20230921,131100,578954840,2390,2390,2390,2390,1
|
|
20230921,131000,578952450,2385,2385,2385,2385,0
|
|
20230921,130900,578952450,2385,2385,2385,2385,170
|
|
20230921,130800,578547000,2390,2390,2390,2390,0
|
|
20230921,130700,578547000,2390,2390,2390,2390,8
|
|
20230921,130600,578527880,2385,2385,2390,2385,600
|
|
20230921,130500,577095380,2390,2390,2390,2390,0
|
|
20230921,130400,577095380,2390,2390,2390,2390,0
|
|
20230921,130300,577095380,2390,2385,2390,2385,101
|
|
20230921,130200,576854490,2395,2395,2395,2395,1
|
|
20230921,130100,576852095,2385,2390,2390,2385,200
|
|
20230921,130000,576374595,2395,2395,2395,2395,21
|
|
20230921,125900,576324300,2395,2395,2395,2395,0
|
|
20230921,125800,576324300,2395,2395,2395,2395,0
|
|
20230921,125700,576324300,2395,2395,2395,2395,1
|
|
20230921,125600,576321905,2385,2385,2385,2385,1000
|
|
20230921,125500,573936905,2385,2385,2385,2385,637
|
|
20230921,125400,572417660,2385,2385,2385,2385,2497
|
|
20230921,125300,566462315,2385,2385,2385,2385,2763
|
|
20230921,125200,559872560,2385,2385,2385,2385,1612
|
|
20230921,125100,556027940,2390,2390,2390,2390,1
|
|
20230921,125000,556025550,2390,2390,2390,2390,42
|
|
20230921,124900,555925170,2385,2390,2390,2385,5556
|
|
20230921,124800,542646440,2390,2395,2395,2390,103
|
|
20230921,124700,542399770,2395,2395,2395,2395,1121
|
|
20230921,124600,539714975,2400,2400,2400,2400,206
|
|
20230921,124500,539220575,2400,2400,2400,2395,6120
|
|
20230921,124400,524534790,2400,2400,2400,2400,193
|
|
20230921,124300,524071590,2400,2390,2400,2390,445
|
|
20230921,124200,523007540,2390,2400,2400,2390,9649
|
|
20230921,124100,499942695,2400,2400,2400,2400,4
|
|
20230921,124000,499933095,2400,2400,2400,2400,1
|
|
20230921,123900,499930695,2400,2400,2400,2400,11
|
|
20230921,123800,499904295,2400,2400,2400,2400,200
|
|
20230921,123700,499424295,2400,2400,2400,2400,21
|
|
20230921,123600,499373895,2400,2395,2400,2395,5051
|
|
20230921,123500,487251905,2395,2395,2395,2395,69
|
|
20230921,123400,487086650,2395,2395,2395,2395,14
|
|
20230921,123300,487053120,2395,2395,2395,2395,62
|
|
20230921,123200,486904630,2395,2395,2395,2395,213
|
|
20230921,123100,486394495,2395,2395,2395,2395,1080
|
|
20230921,123000,483807895,2400,2400,2400,2400,0
|
|
20230921,122900,483807895,2400,2400,2400,2400,0
|
|
20230921,122800,483807895,2400,2400,2400,2400,0
|
|
20230921,122700,483807895,2400,2395,2400,2395,3000
|
|
20230921,122600,476611440,2390,2390,2390,2390,0
|
|
20230921,122500,476611440,2390,2390,2390,2390,0
|
|
20230921,122400,476611440,2390,2390,2390,2390,778
|
|
20230921,122300,474752020,2390,2390,2390,2390,109
|
|
20230921,122200,474491510,2390,2390,2390,2390,70
|
|
20230921,122100,474324210,2390,2395,2395,2390,2455
|
|
20230921,122000,468456735,2395,2395,2395,2395,1515
|
|
20230921,121900,464828310,2395,2395,2395,2395,1400
|
|
20230921,121800,461475310,2395,2395,2395,2395,5
|
|
20230921,121700,461463335,2395,2395,2395,2395,1863
|
|
20230921,121600,457001450,2400,2400,2400,2400,7
|
|
20230921,121500,456984650,2400,2400,2400,2400,39
|
|
20230921,121400,456891050,2400,2400,2400,2400,0
|
|
20230921,121300,456891050,2400,2400,2400,2400,2
|
|
20230921,121200,456886250,2400,2400,2400,2400,26
|
|
20230921,121100,456823850,2400,2395,2400,2395,230
|
|
20230921,121000,456272995,2395,2395,2400,2395,779
|
|
20230921,120900,454407285,2400,2400,2400,2400,0
|
|
20230921,120800,454407285,2400,2400,2400,2400,50
|
|
20230921,120700,454287285,2395,2395,2395,2395,20
|
|
20230921,120600,454239385,2395,2395,2395,2395,0
|
|
20230921,120500,454239385,2395,2395,2395,2395,5429
|
|
20230921,120400,441236930,2395,2400,2400,2395,77
|
|
20230921,120300,441052195,2400,2400,2400,2400,71
|
|
20230921,120200,440881795,2400,2400,2400,2400,265
|
|
20230921,120100,440245795,2400,2400,2400,2400,907
|
|
20230921,120000,438068995,2400,2400,2400,2400,0
|
|
20230921,115900,438068995,2400,2400,2400,2400,296
|
|
20230921,115800,437358595,2410,2410,2410,2410,0
|
|
20230921,115700,437358595,2410,2410,2410,2410,0
|
|
20230921,115600,437358595,2410,2410,2410,2410,0
|
|
20230921,115500,437358595,2410,2410,2410,2410,2
|
|
20230921,115400,437353775,2410,2410,2410,2410,0
|
|
20230921,115300,437353775,2410,2410,2410,2410,410
|
|
20230921,115200,436365675,2400,2405,2405,2400,67
|
|
20230921,115100,436204575,2410,2410,2410,2410,0
|
|
20230921,115000,436204575,2410,2410,2410,2410,0
|
|
20230921,114900,436204575,2410,2410,2410,2410,0
|
|
20230921,114800,436204575,2410,2400,2410,2400,1998
|
|
20230921,114700,431409365,2400,2400,2400,2400,1000
|
|
20230921,114600,429009365,2400,2405,2405,2400,320
|
|
20230921,114500,428240115,2405,2405,2405,2405,294
|
|
20230921,114400,427533045,2410,2410,2410,2410,13
|
|
20230921,114300,427501715,2410,2410,2410,2410,237
|
|
20230921,114200,426930545,2410,2410,2410,2410,500
|
|
20230921,114100,425725545,2410,2410,2410,2410,2
|
|
20230921,114000,425720725,2410,2410,2410,2410,3
|
|
20230921,113900,425713495,2395,2400,2400,2395,2296
|
|
20230921,113800,420205520,2400,2405,2405,2400,994
|
|
20230921,113700,417815860,2405,2405,2405,2405,15
|
|
20230921,113600,417779785,2405,2405,2405,2405,0
|
|
20230921,113500,417779785,2405,2400,2405,2400,11
|
|
20230921,113400,417753360,2400,2400,2400,2400,0
|
|
20230921,113300,417753360,2400,2400,2400,2400,550
|
|
20230921,113200,416433360,2400,2400,2400,2400,0
|
|
20230921,113100,416433360,2400,2405,2405,2400,609
|
|
20230921,113000,414968750,2405,2405,2410,2405,7024
|
|
20230921,112900,398043275,2410,2400,2410,2400,2605
|
|
20230921,112800,391791075,2410,2400,2410,2400,1103
|
|
20230921,112700,389133845,2405,2410,2410,2405,3161
|
|
20230921,112600,381529140,2410,2410,2410,2410,828
|
|
20230921,112500,379533660,2405,2405,2405,2405,372
|
|
20230921,112400,378639000,2405,2410,2410,2405,2449
|
|
20230921,112300,372748550,2410,2410,2410,2410,0
|
|
20230921,112200,372748550,2410,2410,2410,2410,3
|
|
20230921,112100,372741320,2410,2415,2415,2410,90
|
|
20230921,112000,372524395,2410,2410,2410,2410,0
|
|
20230921,111900,372524395,2410,2410,2410,2410,0
|
|
20230921,111800,372524395,2410,2410,2410,2410,1
|
|
20230921,111700,372521985,2420,2420,2420,2420,1
|
|
20230921,111600,372519565,2410,2410,2410,2410,77
|
|
20230921,111500,372333995,2410,2410,2410,2410,0
|
|
20230921,111400,372333995,2410,2405,2410,2405,11
|
|
20230921,111300,372307510,2405,2410,2410,2405,1500
|
|
20230921,111200,368698160,2420,2420,2420,2420,200
|
|
20230921,111100,368214160,2420,2405,2420,2405,210
|
|
20230921,111000,367706710,2405,2405,2405,2405,0
|
|
20230921,110900,367706710,2405,2410,2410,2405,114
|
|
20230921,110800,367431975,2405,2410,2410,2405,53
|
|
20230921,110700,367304495,2410,2410,2410,2410,29
|
|
20230921,110600,367234605,2410,2410,2410,2410,52
|
|
20230921,110500,367109285,2410,2410,2410,2410,751
|
|
20230921,110400,365299375,2415,2415,2415,2415,0
|
|
20230921,110300,365299375,2415,2415,2415,2415,378
|
|
20230921,110200,364386505,2415,2415,2415,2415,0
|
|
20230921,110100,364386505,2415,2415,2415,2415,30
|
|
20230921,110000,364314055,2420,2425,2430,2420,607
|
|
20230921,105900,362843160,2425,2425,2425,2425,911
|
|
20230921,105800,360633985,2425,2425,2425,2425,11
|
|
20230921,105700,360607310,2425,2425,2425,2425,0
|
|
20230921,105600,360607310,2425,2425,2425,2425,1
|
|
20230921,105500,360604885,2430,2430,2430,2430,50
|
|
20230921,105400,360483385,2430,2430,2430,2430,20
|
|
20230921,105300,360434785,2430,2430,2430,2430,848
|
|
20230921,105200,358374145,2445,2445,2445,2445,0
|
|
20230921,105100,358374145,2445,2440,2445,2440,1000
|
|
20230921,105000,355930770,2420,2425,2425,2420,5488
|
|
20230921,104900,342648175,2430,2425,2430,2425,11584
|
|
20230921,104800,314555890,2420,2420,2420,2420,10
|
|
20230921,104700,314531690,2420,2420,2420,2420,1364
|
|
20230921,104600,311230810,2410,2410,2410,2410,0
|
|
20230921,104500,311230810,2410,2415,2415,2410,500
|
|
20230921,104400,310024495,2420,2415,2420,2415,1519
|
|
20230921,104300,306351015,2420,2415,2420,2415,1803
|
|
20230921,104200,301994700,2415,2415,2415,2415,0
|
|
20230921,104100,301994700,2415,2415,2415,2415,244
|
|
20230921,104000,301405440,2410,2410,2410,2410,9
|
|
20230921,103900,301383750,2415,2415,2415,2415,117
|
|
20230921,103800,301101195,2420,2415,2420,2415,520
|
|
20230921,103700,299844795,2410,2410,2410,2410,3
|
|
20230921,103600,299837565,2410,2410,2410,2410,1163
|
|
20230921,103500,297034735,2410,2410,2415,2410,2331
|
|
20230921,103400,291416930,2415,2415,2415,2415,401
|
|
20230921,103300,290448515,2420,2410,2420,2410,166
|
|
20230921,103200,290048395,2410,2420,2425,2410,1605
|
|
20230921,103100,286165600,2420,2425,2425,2410,4745
|
|
20230921,103000,274712155,2425,2430,2430,2425,10
|
|
20230921,102900,274687860,2430,2430,2430,2430,233
|
|
20230921,102800,274121670,2435,2435,2435,2435,425
|
|
20230921,102700,273086795,2445,2415,2450,2415,2944
|
|
20230921,102600,265922480,2415,2415,2415,2415,0
|
|
20230921,102500,265922480,2415,2420,2420,2415,1891
|
|
20230921,102400,261350230,2425,2425,2425,2425,20
|
|
20230921,102300,261301730,2425,2425,2425,2425,2801
|
|
20230921,102200,254509305,2425,2425,2425,2425,0
|
|
20230921,102100,254509305,2425,2430,2430,2425,39
|
|
20230921,102000,254414545,2430,2430,2430,2430,18
|
|
20230921,101900,254370805,2430,2430,2430,2425,549
|
|
20230921,101800,253038695,2430,2430,2430,2430,200
|
|
20230921,101700,252552695,2430,2430,2435,2430,2470
|
|
20230921,101600,246550515,2430,2435,2435,2430,1330
|
|
20230921,101500,243312985,2435,2440,2440,2435,999
|
|
20230921,101400,240880330,2445,2445,2445,2445,12
|
|
20230921,101300,240850990,2445,2435,2445,2435,501
|
|
20230921,101200,239631045,2435,2435,2435,2435,0
|
|
20230921,101100,239631045,2435,2435,2435,2435,0
|
|
20230921,101000,239631045,2435,2435,2435,2435,0
|
|
20230921,100900,239631045,2435,2435,2435,2435,201
|
|
20230921,100800,239141610,2435,2435,2435,2435,0
|
|
20230921,100700,239141610,2435,2435,2435,2435,0
|
|
20230921,100600,239141610,2435,2440,2440,2435,20
|
|
20230921,100500,239092815,2440,2440,2440,2440,101
|
|
20230921,100400,238846375,2440,2440,2440,2440,1173
|
|
20230921,100300,235984255,2445,2445,2445,2445,4
|
|
20230921,100200,235974475,2450,2450,2450,2450,1
|
|
20230921,100100,235972025,2445,2445,2450,2440,1478
|
|
20230921,100000,232353420,2440,2440,2440,2440,502
|
|
20230921,095900,231128540,2435,2435,2435,2435,752
|
|
20230921,095800,229297420,2435,2435,2435,2435,20
|
|
20230921,095700,229248720,2430,2430,2430,2430,0
|
|
20230921,095600,229248720,2430,2430,2430,2430,201
|
|
20230921,095500,228760290,2435,2435,2435,2435,600
|
|
20230921,095400,227299290,2435,2435,2435,2435,2
|
|
20230921,095300,227294420,2430,2435,2435,2430,297
|
|
20230921,095200,226571950,2435,2435,2435,2435,1066
|
|
20230921,095100,223976240,2435,2435,2435,2435,1
|
|
20230921,095000,223973805,2435,2430,2435,2430,33
|
|
20230921,094900,223893600,2430,2430,2430,2430,555
|
|
20230921,094800,222544950,2430,2430,2430,2430,1615
|
|
20230921,094700,218620500,2435,2440,2440,2435,559
|
|
20230921,094600,217259315,2440,2440,2440,2440,30
|
|
20230921,094500,217186115,2440,2435,2440,2435,142
|
|
20230921,094400,216840295,2440,2440,2440,2435,554
|
|
20230921,094300,215489940,2440,2440,2440,2435,1640
|
|
20230921,094200,211488390,2440,2440,2440,2440,0
|
|
20230921,094100,211488390,2440,2440,2440,2440,500
|
|
20230921,094000,210268390,2440,2455,2455,2440,40773
|
|
20230921,093900,110181610,2455,2455,2455,2455,700
|
|
20230921,093800,108463110,2460,2460,2460,2455,52
|
|
20230921,093700,108335440,2455,2455,2455,2455,2094
|
|
20230921,093600,103194670,2460,2460,2460,2455,1509
|
|
20230921,093500,99482540,2460,2460,2460,2460,0
|
|
20230921,093400,99482540,2460,2460,2460,2460,1292
|
|
20230921,093300,96304220,2460,2465,2470,2460,950
|
|
20230921,093200,93964030,2465,2465,2475,2465,909
|
|
20230921,093100,91723335,2475,2470,2475,2465,2393
|
|
20230921,093000,85823080,2470,2465,2470,2465,2205
|
|
20230921,092900,80382250,2465,2465,2465,2465,421
|
|
20230921,092800,79344485,2465,2465,2465,2465,21
|
|
20230921,092700,79292720,2465,2465,2465,2465,1121
|
|
20230921,092600,76529455,2465,2465,2465,2465,1004
|
|
20230921,092500,74054595,2460,2460,2460,2460,972
|
|
20230921,092400,71663475,2460,2455,2460,2455,981
|
|
20230921,092300,69250965,2460,2460,2465,2460,719
|
|
20230921,092200,67482220,2460,2460,2460,2460,1046
|
|
20230921,092100,64909060,2465,2455,2465,2455,1030
|
|
20230921,092000,62371930,2455,2450,2455,2450,1353
|
|
20230921,091900,59051165,2445,2445,2445,2445,495
|
|
20230921,091800,57840890,2445,2445,2445,2440,918
|
|
20230921,091700,55596395,2445,2445,2445,2445,339
|
|
20230921,091600,54767540,2445,2440,2445,2440,327
|
|
20230921,091500,53968770,2445,2450,2450,2445,303
|
|
20230921,091400,53226915,2440,2440,2440,2440,0
|
|
20230921,091300,53226915,2440,2440,2440,2440,248
|
|
20230921,091200,52621795,2440,2445,2445,2440,250
|
|
20230921,091100,52011560,2450,2450,2450,2450,10
|
|
20230921,091000,51987060,2450,2440,2450,2440,855
|
|
20230921,090900,49895570,2450,2445,2450,2440,706
|
|
20230921,090800,48170280,2450,2445,2450,2440,634
|
|
20230921,090700,46617965,2440,2440,2440,2440,17
|
|
20230921,090600,46576485,2435,2435,2435,2435,672
|
|
20230921,090500,44940165,2430,2430,2430,2425,668
|
|
20230921,090400,43317095,2430,2445,2445,2430,516
|
|
20230921,090300,42059045,2455,2430,2455,2430,5047
|
|
20230921,090200,29727450,2415,2415,2415,2415,790
|
|
20230921,090100,27819600,2410,2405,2410,2395,5542
|
|
20230921,090000,14477970,2410,2415,2415,2380,6009
|