642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,193800,4526931740,2230,2230,2230,2230,0
|
|
20230914,193700,4526931740,2230,2230,2230,2230,0
|
|
20230914,193600,4526931740,2230,2230,2230,2230,0
|
|
20230914,193500,4526931740,2230,2230,2230,2230,0
|
|
20230914,193400,4526931740,2230,2230,2230,2230,0
|
|
20230914,193300,4526931740,2230,2230,2230,2230,0
|
|
20230914,193200,4526931740,2230,2230,2230,2230,0
|
|
20230914,193100,4526931740,2230,2230,2230,2230,0
|
|
20230914,193000,4526931740,2230,2230,2230,2230,0
|
|
20230914,192900,4526931740,2230,2230,2230,2230,0
|
|
20230914,192800,4526931740,2230,2230,2230,2230,0
|
|
20230914,192700,4526931740,2230,2230,2230,2230,0
|
|
20230914,192600,4526931740,2230,2230,2230,2230,0
|
|
20230914,192500,4526931740,2230,2230,2230,2230,0
|
|
20230914,192400,4526931740,2230,2230,2230,2230,0
|
|
20230914,192300,4526931740,2230,2230,2230,2230,0
|
|
20230914,192200,4526931740,2230,2230,2230,2230,0
|
|
20230914,192100,4526931740,2230,2230,2230,2230,0
|
|
20230914,192000,4526931740,2230,2230,2230,2230,0
|
|
20230914,191900,4526931740,2230,2230,2230,2230,0
|
|
20230914,191800,4526931740,2230,2230,2230,2230,0
|
|
20230914,191700,4526931740,2230,2230,2230,2230,0
|
|
20230914,191600,4526931740,2230,2230,2230,2230,0
|
|
20230914,191500,4526931740,2230,2230,2230,2230,0
|
|
20230914,191400,4526931740,2230,2230,2230,2230,0
|
|
20230914,191300,4526931740,2230,2230,2230,2230,0
|
|
20230914,191200,4526931740,2230,2230,2230,2230,0
|
|
20230914,191100,4526931740,2230,2230,2230,2230,0
|
|
20230914,191000,4526931740,2230,2230,2230,2230,0
|
|
20230914,190900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,190800,4526931740,2230,2230,2230,2230,0
|
|
20230914,190700,4526931740,2230,2230,2230,2230,0
|
|
20230914,190600,4526931740,2230,2230,2230,2230,0
|
|
20230914,190500,4526931740,2230,2230,2230,2230,0
|
|
20230914,190400,4526931740,2230,2230,2230,2230,0
|
|
20230914,190300,4526931740,2230,2230,2230,2230,0
|
|
20230914,190200,4526931740,2230,2230,2230,2230,0
|
|
20230914,190100,4526931740,2230,2230,2230,2230,0
|
|
20230914,190000,4526931740,2230,2230,2230,2230,0
|
|
20230914,185900,4526931740,2230,2230,2230,2230,0
|
|
20230914,185800,4526931740,2230,2230,2230,2230,0
|
|
20230914,185700,4526931740,2230,2230,2230,2230,0
|
|
20230914,185600,4526931740,2230,2230,2230,2230,0
|
|
20230914,185500,4526931740,2230,2230,2230,2230,0
|
|
20230914,185400,4526931740,2230,2230,2230,2230,0
|
|
20230914,185300,4526931740,2230,2230,2230,2230,0
|
|
20230914,185200,4526931740,2230,2230,2230,2230,0
|
|
20230914,185100,4526931740,2230,2230,2230,2230,0
|
|
20230914,185000,4526931740,2230,2230,2230,2230,0
|
|
20230914,184900,4526931740,2230,2230,2230,2230,0
|
|
20230914,184800,4526931740,2230,2230,2230,2230,0
|
|
20230914,184700,4526931740,2230,2230,2230,2230,0
|
|
20230914,184600,4526931740,2230,2230,2230,2230,0
|
|
20230914,184500,4526931740,2230,2230,2230,2230,0
|
|
20230914,184400,4526931740,2230,2230,2230,2230,0
|
|
20230914,184300,4526931740,2230,2230,2230,2230,0
|
|
20230914,184200,4526931740,2230,2230,2230,2230,0
|
|
20230914,184100,4526931740,2230,2230,2230,2230,0
|
|
20230914,184000,4526931740,2230,2230,2230,2230,0
|
|
20230914,183900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,183800,4526931740,2230,2230,2230,2230,0
|
|
20230914,183700,4526931740,2230,2230,2230,2230,0
|
|
20230914,183600,4526931740,2230,2230,2230,2230,0
|
|
20230914,183500,4526931740,2230,2230,2230,2230,0
|
|
20230914,183400,4526931740,2230,2230,2230,2230,0
|
|
20230914,183300,4526931740,2230,2230,2230,2230,0
|
|
20230914,183200,4526931740,2230,2230,2230,2230,0
|
|
20230914,183100,4526931740,2230,2230,2230,2230,0
|
|
20230914,183000,4526931740,2230,2230,2230,2230,0
|
|
20230914,182900,4526931740,2230,2230,2230,2230,0
|
|
20230914,182800,4526931740,2230,2230,2230,2230,0
|
|
20230914,182700,4526931740,2230,2230,2230,2230,0
|
|
20230914,182600,4526931740,2230,2230,2230,2230,0
|
|
20230914,182500,4526931740,2230,2230,2230,2230,0
|
|
20230914,182400,4526931740,2230,2230,2230,2230,0
|
|
20230914,182300,4526931740,2230,2230,2230,2230,0
|
|
20230914,182200,4526931740,2230,2230,2230,2230,0
|
|
20230914,182100,4526931740,2230,2230,2230,2230,0
|
|
20230914,182000,4526931740,2230,2230,2230,2230,0
|
|
20230914,181900,4526931740,2230,2230,2230,2230,0
|
|
20230914,181800,4526931740,2230,2230,2230,2230,0
|
|
20230914,181700,4526931740,2230,2230,2230,2230,0
|
|
20230914,181600,4526931740,2230,2230,2230,2230,0
|
|
20230914,181500,4526931740,2230,2230,2230,2230,0
|
|
20230914,181400,4526931740,2230,2230,2230,2230,0
|
|
20230914,181300,4526931740,2230,2230,2230,2230,0
|
|
20230914,181200,4526931740,2230,2230,2230,2230,0
|
|
20230914,181100,4526931740,2230,2230,2230,2230,0
|
|
20230914,181000,4526931740,2230,2230,2230,2230,0
|
|
20230914,180900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,180800,4526931740,2230,2230,2230,2230,0
|
|
20230914,180700,4526931740,2230,2230,2230,2230,0
|
|
20230914,180600,4526931740,2230,2230,2230,2230,0
|
|
20230914,180500,4526931740,2230,2230,2230,2230,0
|
|
20230914,180400,4526931740,2230,2230,2230,2230,0
|
|
20230914,180300,4526931740,2230,2230,2230,2230,0
|
|
20230914,180200,4526931740,2230,2230,2230,2230,0
|
|
20230914,180100,4526931740,2230,2230,2230,2230,0
|
|
20230914,180000,4526931740,2230,2230,2230,2230,0
|
|
20230914,175900,4526931740,2230,2230,2230,2230,0
|
|
20230914,175800,4526931740,2230,2230,2230,2230,0
|
|
20230914,175700,4526931740,2230,2230,2230,2230,0
|
|
20230914,175600,4526931740,2230,2230,2230,2230,0
|
|
20230914,175500,4526931740,2230,2230,2230,2230,0
|
|
20230914,175400,4526931740,2230,2230,2230,2230,0
|
|
20230914,175300,4526931740,2230,2230,2230,2230,0
|
|
20230914,175200,4526931740,2230,2230,2230,2230,0
|
|
20230914,175100,4526931740,2230,2230,2230,2230,0
|
|
20230914,175000,4526931740,2230,2230,2230,2230,0
|
|
20230914,174900,4526931740,2230,2230,2230,2230,0
|
|
20230914,174800,4526931740,2230,2230,2230,2230,0
|
|
20230914,174700,4526931740,2230,2230,2230,2230,0
|
|
20230914,174600,4526931740,2230,2230,2230,2230,0
|
|
20230914,174500,4526931740,2230,2230,2230,2230,0
|
|
20230914,174400,4526931740,2230,2230,2230,2230,0
|
|
20230914,174300,4526931740,2230,2230,2230,2230,0
|
|
20230914,174200,4526931740,2230,2230,2230,2230,0
|
|
20230914,174100,4526931740,2230,2230,2230,2230,0
|
|
20230914,174000,4526931740,2230,2230,2230,2230,0
|
|
20230914,173900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,173800,4526931740,2230,2230,2230,2230,0
|
|
20230914,173700,4526931740,2230,2230,2230,2230,0
|
|
20230914,173600,4526931740,2230,2230,2230,2230,0
|
|
20230914,173500,4526931740,2230,2230,2230,2230,0
|
|
20230914,173400,4526931740,2230,2230,2230,2230,0
|
|
20230914,173300,4526931740,2230,2230,2230,2230,0
|
|
20230914,173200,4526931740,2230,2230,2230,2230,0
|
|
20230914,173100,4526931740,2230,2230,2230,2230,0
|
|
20230914,173000,4526931740,2230,2230,2230,2230,0
|
|
20230914,172900,4526931740,2230,2230,2230,2230,0
|
|
20230914,172800,4526931740,2230,2230,2230,2230,0
|
|
20230914,172700,4526931740,2230,2230,2230,2230,0
|
|
20230914,172600,4526931740,2230,2230,2230,2230,0
|
|
20230914,172500,4526931740,2230,2230,2230,2230,0
|
|
20230914,172400,4526931740,2230,2230,2230,2230,0
|
|
20230914,172300,4526931740,2230,2230,2230,2230,0
|
|
20230914,172200,4526931740,2230,2230,2230,2230,0
|
|
20230914,172100,4526931740,2230,2230,2230,2230,0
|
|
20230914,172000,4526931740,2230,2230,2230,2230,0
|
|
20230914,171900,4526931740,2230,2230,2230,2230,0
|
|
20230914,171800,4526931740,2230,2230,2230,2230,0
|
|
20230914,171700,4526931740,2230,2230,2230,2230,0
|
|
20230914,171600,4526931740,2230,2230,2230,2230,0
|
|
20230914,171500,4526931740,2230,2230,2230,2230,0
|
|
20230914,171400,4526931740,2230,2230,2230,2230,0
|
|
20230914,171300,4526931740,2230,2230,2230,2230,0
|
|
20230914,171200,4526931740,2230,2230,2230,2230,0
|
|
20230914,171100,4526931740,2230,2230,2230,2230,0
|
|
20230914,171000,4526931740,2230,2230,2230,2230,0
|
|
20230914,170900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,170800,4526931740,2230,2230,2230,2230,0
|
|
20230914,170700,4526931740,2230,2230,2230,2230,0
|
|
20230914,170600,4526931740,2230,2230,2230,2230,0
|
|
20230914,170500,4526931740,2230,2230,2230,2230,0
|
|
20230914,170400,4526931740,2230,2230,2230,2230,0
|
|
20230914,170300,4526931740,2230,2230,2230,2230,0
|
|
20230914,170200,4526931740,2230,2230,2230,2230,0
|
|
20230914,170100,4526931740,2230,2230,2230,2230,0
|
|
20230914,170000,4526931740,2230,2230,2230,2230,0
|
|
20230914,165900,4526931740,2230,2230,2230,2230,0
|
|
20230914,165800,4526931740,2230,2230,2230,2230,0
|
|
20230914,165700,4526931740,2230,2230,2230,2230,0
|
|
20230914,165600,4526931740,2230,2230,2230,2230,0
|
|
20230914,165500,4526931740,2230,2230,2230,2230,0
|
|
20230914,165400,4526931740,2230,2230,2230,2230,0
|
|
20230914,165300,4526931740,2230,2230,2230,2230,0
|
|
20230914,165200,4526931740,2230,2230,2230,2230,0
|
|
20230914,165100,4526931740,2230,2230,2230,2230,0
|
|
20230914,165000,4526931740,2230,2230,2230,2230,0
|
|
20230914,164900,4526931740,2230,2230,2230,2230,0
|
|
20230914,164800,4526931740,2230,2230,2230,2230,0
|
|
20230914,164700,4526931740,2230,2230,2230,2230,0
|
|
20230914,164600,4526931740,2230,2230,2230,2230,0
|
|
20230914,164500,4526931740,2230,2230,2230,2230,0
|
|
20230914,164400,4526931740,2230,2230,2230,2230,0
|
|
20230914,164300,4526931740,2230,2230,2230,2230,0
|
|
20230914,164200,4526931740,2230,2230,2230,2230,0
|
|
20230914,164100,4526931740,2230,2230,2230,2230,0
|
|
20230914,164000,4526931740,2230,2230,2230,2230,0
|
|
20230914,163900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,163800,4526931740,2230,2230,2230,2230,0
|
|
20230914,163700,4526931740,2230,2230,2230,2230,0
|
|
20230914,163600,4526931740,2230,2230,2230,2230,0
|
|
20230914,163500,4526931740,2230,2230,2230,2230,0
|
|
20230914,163400,4526931740,2230,2230,2230,2230,0
|
|
20230914,163300,4526931740,2230,2230,2230,2230,0
|
|
20230914,163200,4526931740,2230,2230,2230,2230,0
|
|
20230914,163100,4526931740,2230,2230,2230,2230,0
|
|
20230914,163000,4526931740,2230,2230,2230,2230,0
|
|
20230914,162900,4526931740,2230,2230,2230,2230,0
|
|
20230914,162800,4526931740,2230,2230,2230,2230,0
|
|
20230914,162700,4526931740,2230,2230,2230,2230,0
|
|
20230914,162600,4526931740,2230,2230,2230,2230,0
|
|
20230914,162500,4526931740,2230,2230,2230,2230,0
|
|
20230914,162400,4526931740,2230,2230,2230,2230,0
|
|
20230914,162300,4526931740,2230,2230,2230,2230,0
|
|
20230914,162200,4526931740,2230,2230,2230,2230,0
|
|
20230914,162100,4526931740,2230,2230,2230,2230,0
|
|
20230914,162000,4526931740,2230,2230,2230,2230,0
|
|
20230914,161900,4526931740,2230,2230,2230,2230,0
|
|
20230914,161800,4526931740,2230,2230,2230,2230,0
|
|
20230914,161700,4526931740,2230,2230,2230,2230,0
|
|
20230914,161600,4526931740,2230,2230,2230,2230,0
|
|
20230914,161500,4526931740,2230,2230,2230,2230,0
|
|
20230914,161400,4526931740,2230,2230,2230,2230,0
|
|
20230914,161300,4526931740,2230,2230,2230,2230,0
|
|
20230914,161200,4526931740,2230,2230,2230,2230,0
|
|
20230914,161100,4526931740,2230,2230,2230,2230,0
|
|
20230914,161000,4526931740,2230,2230,2230,2230,0
|
|
20230914,160900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,160800,4526931740,2230,2230,2230,2230,0
|
|
20230914,160700,4526931740,2230,2230,2230,2230,0
|
|
20230914,160600,4526931740,2230,2230,2230,2230,0
|
|
20230914,160500,4526931740,2230,2230,2230,2230,0
|
|
20230914,160400,4526931740,2230,2230,2230,2230,0
|
|
20230914,160300,4526931740,2230,2230,2230,2230,0
|
|
20230914,160200,4526931740,2230,2230,2230,2230,0
|
|
20230914,160100,4526931740,2230,2230,2230,2230,0
|
|
20230914,160000,4526931740,2230,2230,2230,2230,0
|
|
20230914,155900,4526931740,2230,2230,2230,2230,0
|
|
20230914,155800,4526931740,2230,2230,2230,2230,0
|
|
20230914,155700,4526931740,2230,2230,2230,2230,0
|
|
20230914,155600,4526931740,2230,2230,2230,2230,0
|
|
20230914,155500,4526931740,2230,2230,2230,2230,0
|
|
20230914,155400,4526931740,2230,2230,2230,2230,0
|
|
20230914,155300,4526931740,2230,2230,2230,2230,0
|
|
20230914,155200,4526931740,2230,2230,2230,2230,0
|
|
20230914,155100,4526931740,2230,2230,2230,2230,0
|
|
20230914,155000,4526931740,2230,2230,2230,2230,0
|
|
20230914,154900,4526931740,2230,2230,2230,2230,0
|
|
20230914,154800,4526931740,2230,2230,2230,2230,0
|
|
20230914,154700,4526931740,2230,2230,2230,2230,0
|
|
20230914,154600,4526931740,2230,2230,2230,2230,0
|
|
20230914,154500,4526931740,2230,2230,2230,2230,0
|
|
20230914,154400,4526931740,2230,2230,2230,2230,0
|
|
20230914,154300,4526931740,2230,2230,2230,2230,0
|
|
20230914,154200,4526931740,2230,2230,2230,2230,0
|
|
20230914,154100,4526931740,2230,2230,2230,2230,0
|
|
20230914,154000,4526931740,2230,2230,2230,2230,0
|
|
20230914,153900,4526931740,2230,2230,2230,2230,51321
|
|
20230914,153800,4526931740,2230,2230,2230,2230,0
|
|
20230914,153700,4526931740,2230,2230,2230,2230,0
|
|
20230914,153600,4526931740,2230,2230,2230,2230,0
|
|
20230914,153500,4526931740,2230,2230,2230,2230,0
|
|
20230914,153400,4526931740,2230,2230,2230,2230,0
|
|
20230914,153300,4526931740,2230,2230,2230,2230,0
|
|
20230914,153200,4526931740,2230,2230,2230,2230,0
|
|
20230914,153100,4526931740,2230,2230,2230,2230,0
|
|
20230914,153000,4526931740,2230,2230,2230,2230,51321
|
|
20230914,152900,4412485910,2230,2230,2230,2230,0
|
|
20230914,152800,4412485910,2230,2230,2230,2230,0
|
|
20230914,152700,4412485910,2230,2230,2230,2230,0
|
|
20230914,152600,4412485910,2230,2230,2230,2230,0
|
|
20230914,152500,4412485910,2230,2230,2230,2230,0
|
|
20230914,152400,4412485910,2230,2230,2230,2230,0
|
|
20230914,152300,4412485910,2230,2230,2230,2230,0
|
|
20230914,152200,4412485910,2230,2230,2230,2230,0
|
|
20230914,152100,4412485910,2230,2230,2230,2230,0
|
|
20230914,152000,4412485910,2230,2230,2230,2230,0
|
|
20230914,151900,4412485910,2230,2230,2230,2225,1200
|
|
20230914,151800,4409814485,2230,2235,2235,2230,11891
|
|
20230914,151700,4383277000,2235,2235,2235,2230,7620
|
|
20230914,151600,4366271205,2235,2215,2235,2215,24192
|
|
20230914,151500,4312408135,2225,2225,2225,2215,5340
|
|
20230914,151400,4300554780,2225,2225,2225,2220,1794
|
|
20230914,151300,4296572070,2225,2225,2225,2220,1969
|
|
20230914,151200,4292194045,2230,2230,2230,2220,5805
|
|
20230914,151100,4279268170,2225,2230,2230,2225,111
|
|
20230914,151000,4279021135,2230,2225,2235,2225,10112
|
|
20230914,150900,4256483525,2225,2225,2230,2220,4448
|
|
20230914,150800,4246587495,2230,2230,2230,2225,4546
|
|
20230914,150700,4236467765,2230,2225,2235,2220,19659
|
|
20230914,150600,4192679730,2225,2215,2225,2215,25268
|
|
20230914,150500,4136603815,2215,2210,2220,2210,9949
|
|
20230914,150400,4114577370,2210,2210,2210,2205,1017
|
|
20230914,150300,4112330110,2210,2205,2210,2205,1460
|
|
20230914,150200,4109105545,2210,2210,2210,2210,101
|
|
20230914,150100,4108882335,2205,2210,2210,2205,1104
|
|
20230914,150000,4106442995,2210,2205,2210,2205,1551
|
|
20230914,145900,4103015535,2210,2210,2210,2210,626
|
|
20230914,145800,4101632075,2210,2205,2210,2205,1886
|
|
20230914,145700,4097469590,2210,2210,2210,2205,2522
|
|
20230914,145600,4091905080,2210,2210,2210,2210,108
|
|
20230914,145500,4091666400,2210,2210,2210,2205,4975
|
|
20230914,145400,4080673920,2210,2205,2210,2205,6960
|
|
20230914,145300,4065326960,2205,2200,2205,2200,2482
|
|
20230914,145200,4059866555,2200,2200,2200,2200,0
|
|
20230914,145100,4059866555,2200,2200,2200,2195,3653
|
|
20230914,145000,4051829980,2200,2195,2200,2195,453
|
|
20230914,144900,4050835035,2200,2200,2200,2195,815
|
|
20230914,144800,4049045415,2200,2200,2200,2200,210
|
|
20230914,144700,4048583415,2200,2195,2200,2195,35
|
|
20230914,144600,4048506560,2200,2195,2200,2195,16
|
|
20230914,144500,4048471430,2200,2200,2200,2200,200
|
|
20230914,144400,4048031430,2200,2200,2200,2200,3
|
|
20230914,144300,4048024830,2200,2200,2200,2200,0
|
|
20230914,144200,4048024830,2200,2200,2200,2195,3003
|
|
20230914,144100,4041433230,2200,2200,2205,2195,3007
|
|
20230914,144000,4034827820,2205,2205,2205,2200,2787
|
|
20230914,143900,4028693910,2205,2195,2205,2195,327
|
|
20230914,143800,4027974525,2205,2200,2205,2200,3101
|
|
20230914,143700,4021152320,2200,2195,2200,2195,1140
|
|
20230914,143600,4018645580,2200,2195,2200,2195,829
|
|
20230914,143500,4016825405,2200,2195,2200,2195,99
|
|
20230914,143400,4016608070,2200,2200,2200,2195,2003
|
|
20230914,143300,4012201475,2200,2200,2200,2200,168
|
|
20230914,143200,4011831875,2200,2200,2200,2195,1053
|
|
20230914,143100,4009518285,2200,2200,2200,2200,376
|
|
20230914,143000,4008691085,2200,2200,2200,2195,2312
|
|
20230914,142900,4003609925,2200,2195,2200,2195,3211
|
|
20230914,142800,3996545745,2200,2195,2200,2195,1232
|
|
20230914,142700,3993841500,2200,2200,2200,2200,10
|
|
20230914,142600,3993819500,2200,2200,2200,2200,301
|
|
20230914,142500,3993157300,2195,2195,2195,2195,100
|
|
20230914,142400,3992937800,2200,2200,2200,2200,9
|
|
20230914,142300,3992918000,2200,2195,2200,2195,2320
|
|
20230914,142200,3987825595,2195,2190,2195,2190,172
|
|
20230914,142100,3987448180,2190,2190,2195,2190,105
|
|
20230914,142000,3987218225,2195,2190,2195,2190,245
|
|
20230914,141900,3986681635,2195,2195,2195,2190,786
|
|
20230914,141800,3984960260,2200,2200,2200,2200,0
|
|
20230914,141700,3984960260,2200,2200,2200,2195,230
|
|
20230914,141600,3984454265,2200,2195,2200,2195,1531
|
|
20230914,141500,3981093715,2200,2200,2200,2195,276
|
|
20230914,141400,3980486890,2200,2200,2200,2195,192
|
|
20230914,141300,3980064940,2200,2200,2200,2200,0
|
|
20230914,141200,3980064940,2200,2200,2200,2200,1236
|
|
20230914,141100,3977345740,2200,2200,2200,2195,1561
|
|
20230914,141000,3973911625,2195,2195,2195,2195,310
|
|
20230914,140900,3973231175,2195,2195,2195,2195,1109
|
|
20230914,140800,3970796920,2195,2195,2195,2195,0
|
|
20230914,140700,3970796920,2195,2190,2195,2190,301
|
|
20230914,140600,3970137725,2195,2190,2195,2190,503
|
|
20230914,140500,3969036145,2195,2190,2195,2185,804
|
|
20230914,140400,3967277350,2195,2190,2195,2190,151
|
|
20230914,140300,3966946655,2190,2190,2190,2190,100
|
|
20230914,140200,3966727655,2195,2195,2195,2195,10
|
|
20230914,140100,3966705705,2195,2195,2195,2195,5
|
|
20230914,140000,3966694730,2195,2190,2195,2185,696
|
|
20230914,135900,3965173800,2195,2195,2195,2195,46
|
|
20230914,135800,3965072830,2195,2190,2195,2180,14809
|
|
20230914,135700,3932704320,2200,2200,2200,2190,62
|
|
20230914,135600,3932568020,2200,2195,2200,2195,24
|
|
20230914,135500,3932515335,2200,2200,2200,2195,6031
|
|
20230914,135400,3919276215,2200,2200,2200,2200,227
|
|
20230914,135300,3918776815,2200,2195,2200,2195,1008
|
|
20230914,135200,3916559250,2200,2200,2200,2195,2064
|
|
20230914,135100,3912018555,2200,2195,2200,2195,1519
|
|
20230914,135000,3908678865,2200,2200,2200,2200,453
|
|
20230914,134900,3907682265,2200,2195,2200,2195,213
|
|
20230914,134800,3907214720,2200,2200,2200,2200,0
|
|
20230914,134700,3907214720,2200,2195,2200,2195,659
|
|
20230914,134600,3905768210,2200,2195,2200,2195,3402
|
|
20230914,134500,3898300810,2200,2200,2205,2200,1142
|
|
20230914,134400,3895788405,2205,2200,2205,2200,363
|
|
20230914,134300,3894989800,2205,2205,2205,2200,1892
|
|
20230914,134200,3890826320,2205,2200,2205,2200,1501
|
|
20230914,134100,3887524115,2205,2200,2205,2200,601
|
|
20230914,134000,3886201910,2205,2205,2205,2205,6
|
|
20230914,133900,3886188680,2205,2205,2205,2205,100
|
|
20230914,133800,3885968180,2210,2200,2210,2200,1051
|
|
20230914,133700,3883655960,2210,2210,2210,2210,0
|
|
20230914,133600,3883655960,2210,2210,2210,2210,0
|
|
20230914,133500,3883655960,2210,2210,2210,2200,846
|
|
20230914,133400,3881791300,2210,2205,2210,2205,1871
|
|
20230914,133300,3877665735,2205,2205,2205,2205,350
|
|
20230914,133200,3876893985,2205,2205,2205,2205,198
|
|
20230914,133100,3876457395,2205,2200,2205,2200,297
|
|
20230914,133000,3875803990,2205,2200,2205,2200,31
|
|
20230914,132900,3875735785,2205,2205,2205,2205,51
|
|
20230914,132800,3875623330,2205,2200,2205,2200,2809
|
|
20230914,132700,3869431330,2205,2205,2205,2205,120
|
|
20230914,132600,3869166730,2205,2205,2205,2200,674
|
|
20230914,132500,3867683720,2210,2210,2210,2210,0
|
|
20230914,132400,3867683720,2210,2210,2210,2210,0
|
|
20230914,132300,3867683720,2210,2210,2210,2200,2421
|
|
20230914,132200,3862350045,2210,2210,2210,2205,34
|
|
20230914,132100,3862274920,2210,2200,2210,2200,1742
|
|
20230914,132000,3858442315,2210,2200,2210,2200,298
|
|
20230914,131900,3857786705,2210,2210,2210,2210,500
|
|
20230914,131800,3856681705,2210,2200,2210,2200,3748
|
|
20230914,131700,3848424625,2210,2200,2210,2200,1912
|
|
20230914,131600,3844213205,2210,2200,2210,2200,907
|
|
20230914,131500,3842217795,2210,2210,2210,2210,1
|
|
20230914,131400,3842215585,2200,2200,2210,2200,1501
|
|
20230914,131300,3838913375,2210,2210,2210,2210,0
|
|
20230914,131200,3838913375,2210,2205,2210,2200,1021
|
|
20230914,131100,3836664645,2210,2210,2210,2200,621
|
|
20230914,131000,3835296435,2210,2205,2210,2205,2926
|
|
20230914,130900,3828843025,2210,2205,2210,2205,924
|
|
20230914,130800,3826805600,2215,2205,2215,2205,2
|
|
20230914,130700,3826801180,2215,2210,2215,2205,2269
|
|
20230914,130600,3821794955,2215,2215,2215,2215,0
|
|
20230914,130500,3821794955,2215,2215,2215,2215,1
|
|
20230914,130400,3821792740,2220,2215,2220,2215,51
|
|
20230914,130300,3821679770,2220,2215,2220,2205,1905
|
|
20230914,130200,3817467375,2210,2210,2210,2210,200
|
|
20230914,130100,3817025375,2220,2220,2220,2220,0
|
|
20230914,130000,3817025375,2220,2215,2220,2210,1519
|
|
20230914,125900,3813660380,2215,2215,2215,2205,426
|
|
20230914,125800,3812719540,2215,2210,2215,2205,695
|
|
20230914,125700,3811185230,2215,2215,2215,2215,1817
|
|
20230914,125600,3807160575,2215,2215,2215,2210,617
|
|
20230914,125500,3805793925,2215,2215,2215,2215,100
|
|
20230914,125400,3805572425,2220,2220,2220,2215,1484
|
|
20230914,125300,3802278055,2220,2205,2220,2205,813
|
|
20230914,125200,3800485345,2220,2215,2220,2210,272
|
|
20230914,125100,3799882900,2220,2215,2220,2215,1711
|
|
20230914,125000,3796089480,2215,2215,2215,2215,11
|
|
20230914,124900,3796065115,2220,2215,2220,2215,2249
|
|
20230914,124800,3791082455,2215,2215,2215,2215,0
|
|
20230914,124700,3791082455,2215,2215,2215,2215,0
|
|
20230914,124600,3791082455,2215,2210,2215,2205,1810
|
|
20230914,124500,3787075255,2215,2215,2215,2205,8
|
|
20230914,124400,3787057595,2215,2210,2215,2205,53
|
|
20230914,124300,3786940705,2215,2210,2215,2210,2350
|
|
20230914,124200,3781737500,2205,2210,2210,2205,619
|
|
20230914,124100,3780372145,2215,2215,2215,2215,0
|
|
20230914,124000,3780372145,2215,2205,2215,2205,2695
|
|
20230914,123900,3774415325,2210,2210,2210,2210,0
|
|
20230914,123800,3774415325,2210,2210,2210,2200,1488
|
|
20230914,123700,3771126875,2210,2210,2210,2210,1
|
|
20230914,123600,3771124665,2215,2215,2215,2215,1
|
|
20230914,123500,3771122450,2200,2210,2215,2200,1384
|
|
20230914,123400,3768062600,2210,2210,2210,2210,0
|
|
20230914,123300,3768062600,2210,2210,2210,2200,902
|
|
20230914,123200,3766075190,2210,2205,2210,2205,3401
|
|
20230914,123100,3758563595,2205,2205,2205,2205,3169
|
|
20230914,123000,3751575950,2210,2215,2215,2205,2134
|
|
20230914,122900,3746852645,2215,2205,2215,2205,127
|
|
20230914,122800,3746572480,2215,2215,2215,2205,509
|
|
20230914,122700,3745448060,2215,2210,2215,2210,1295
|
|
20230914,122600,3742580130,2215,2210,2215,2210,318
|
|
20230914,122500,3741876360,2215,2210,2215,2205,849
|
|
20230914,122400,3740000415,2215,2210,2215,2210,5071
|
|
20230914,122300,3728793500,2210,2210,2210,2210,0
|
|
20230914,122200,3728793500,2210,2205,2210,2205,30
|
|
20230914,122100,3728727330,2210,2205,2210,2205,2137
|
|
20230914,122000,3724006365,2205,2205,2205,2205,0
|
|
20230914,121900,3724006365,2205,2205,2205,2205,2996
|
|
20230914,121800,3717400185,2205,2205,2205,2200,3772
|
|
20230914,121700,3709101755,2200,2200,2205,2200,2151
|
|
20230914,121600,3704369550,2210,2205,2210,2205,1325
|
|
20230914,121500,3701444770,2205,2205,2210,2200,4025
|
|
20230914,121400,3692570385,2210,2205,2210,2205,199
|
|
20230914,121300,3692131585,2210,2205,2210,2205,1720
|
|
20230914,121200,3688330605,2210,2210,2210,2210,1
|
|
20230914,121100,3688328395,2205,2210,2210,2205,8
|
|
20230914,121000,3688310750,2205,2205,2210,2205,1701
|
|
20230914,120900,3684553040,2210,2210,2210,2210,200
|
|
20230914,120800,3684111040,2210,2205,2210,2205,2169
|
|
20230914,120700,3679320050,2210,2210,2210,2210,300
|
|
20230914,120600,3678657050,2215,2215,2215,2205,1878
|
|
20230914,120500,3674512280,2215,2205,2215,2205,2676
|
|
20230914,120400,3668592260,2215,2215,2215,2215,0
|
|
20230914,120300,3668592260,2215,2210,2215,2210,1105
|
|
20230914,120200,3666145200,2210,2210,2210,2210,1900
|
|
20230914,120100,3661946200,2210,2210,2210,2210,1010
|
|
20230914,120000,3659714100,2210,2210,2215,2210,1524
|
|
20230914,115900,3656338680,2215,2215,2215,2215,213
|
|
20230914,115800,3655866885,2215,2210,2215,2205,87
|
|
20230914,115700,3655674975,2215,2215,2215,2205,1538
|
|
20230914,115600,3652268445,2215,2210,2215,2210,581
|
|
20230914,115500,3650981930,2215,2210,2215,2205,91
|
|
20230914,115400,3650781015,2215,2215,2215,2215,1376
|
|
20230914,115300,3647733175,2215,2205,2215,2205,1090
|
|
20230914,115200,3645324705,2210,2215,2215,2205,152
|
|
20230914,115100,3644989530,2215,2215,2215,2215,1535
|
|
20230914,115000,3641589505,2215,2205,2215,2205,3666
|
|
20230914,114900,3633489305,2205,2205,2205,2205,2164
|
|
20230914,114800,3628717685,2205,2205,2205,2205,1206
|
|
20230914,114700,3626058455,2205,2205,2205,2200,2201
|
|
20230914,114600,3621210250,2205,2205,2205,2200,1911
|
|
20230914,114500,3616997995,2205,2205,2205,2205,0
|
|
20230914,114400,3616997995,2205,2205,2205,2205,0
|
|
20230914,114300,3616997995,2205,2205,2205,2205,1489
|
|
20230914,114200,3613714750,2205,2205,2205,2200,2013
|
|
20230914,114100,3609285145,2205,2205,2205,2200,3401
|
|
20230914,114000,3601795940,2205,2200,2205,2200,667
|
|
20230914,113900,3600328285,2200,2200,2200,2195,2004
|
|
20230914,113800,3595929235,2205,2195,2205,2195,2357
|
|
20230914,113700,3590741675,2200,2205,2205,2200,126
|
|
20230914,113600,3590463925,2205,2205,2205,2205,258
|
|
20230914,113500,3589895035,2205,2195,2205,2195,2127
|
|
20230914,113400,3585217415,2200,2200,2200,2195,1635
|
|
20230914,113300,3581628505,2200,2205,2205,2200,302
|
|
20230914,113200,3580964095,2205,2200,2205,2200,2943
|
|
20230914,113100,3574487180,2200,2195,2200,2190,401
|
|
20230914,113000,3573607915,2200,2190,2200,2185,2870
|
|
20230914,112900,3567306705,2190,2195,2195,2185,3048
|
|
20230914,112800,3560644205,2195,2190,2195,2190,58
|
|
20230914,112700,3560517160,2195,2195,2195,2190,2546
|
|
20230914,112600,3554932950,2190,2195,2195,2190,7204
|
|
20230914,112500,3539155425,2195,2195,2195,2185,828
|
|
20230914,112400,3537345430,2200,2190,2200,2180,14494
|
|
20230914,112300,3505671785,2195,2195,2200,2190,8609
|
|
20230914,112200,3486798220,2200,2205,2205,2195,652
|
|
20230914,112100,3485367040,2195,2200,2205,2195,5758
|
|
20230914,112000,3472714575,2195,2195,2200,2190,10752
|
|
20230914,111900,3449104070,2200,2200,2205,2195,1765
|
|
20230914,111800,3445221205,2200,2200,2200,2195,2670
|
|
20230914,111700,3439350285,2200,2200,2205,2200,10267
|
|
20230914,111600,3416762770,2205,2210,2215,2200,4312
|
|
20230914,111500,3407248515,2210,2220,2220,2210,4188
|
|
20230914,111400,3397990255,2220,2215,2220,2215,10
|
|
20230914,111300,3397968095,2220,2215,2220,2215,6129
|
|
20230914,111200,3384382965,2220,2215,2220,2215,1416
|
|
20230914,111100,3381246520,2215,2215,2220,2215,3001
|
|
20230914,111000,3374599300,2220,2210,2220,2210,5711
|
|
20230914,110900,3361949465,2215,2210,2215,2210,2851
|
|
20230914,110800,3355648485,2215,2220,2220,2215,2335
|
|
20230914,110700,3350468600,2215,2220,2220,2215,755
|
|
20230914,110600,3348795000,2220,2215,2220,2215,501
|
|
20230914,110500,3347685280,2220,2220,2220,2220,1825
|
|
20230914,110400,3343633780,2220,2220,2225,2220,1382
|
|
20230914,110300,3340565730,2225,2225,2225,2215,3846
|
|
20230914,110200,3332026660,2215,2220,2225,2215,6559
|
|
20230914,110100,3317484460,2220,2220,2220,2215,1332
|
|
20230914,110000,3314527445,2220,2220,2220,2215,2651
|
|
20230914,105900,3308642725,2215,2220,2220,2215,1202
|
|
20230914,105800,3305979455,2220,2215,2220,2215,333
|
|
20230914,105700,3305241745,2220,2215,2220,2215,3248
|
|
20230914,105600,3298034710,2220,2215,2220,2215,8061
|
|
20230914,105500,3280179590,2220,2210,2220,2210,1844
|
|
20230914,105400,3276086315,2220,2215,2220,2210,1641
|
|
20230914,105300,3272451590,2215,2215,2215,2210,4
|
|
20230914,105200,3272442735,2220,2220,2220,2210,181
|
|
20230914,105100,3272041385,2220,2215,2220,2215,4711
|
|
20230914,105000,3261590495,2220,2220,2220,2215,365
|
|
20230914,104900,3260781945,2220,2220,2220,2215,2910
|
|
20230914,104800,3254327225,2220,2210,2220,2210,5334
|
|
20230914,104700,3242518925,2210,2210,2210,2205,1383
|
|
20230914,104600,3239469390,2210,2200,2210,2200,2222
|
|
20230914,104500,3234573425,2205,2205,2210,2200,2545
|
|
20230914,104400,3228966335,2210,2210,2210,2200,2665
|
|
20230914,104300,3223097775,2210,2205,2210,2200,3792
|
|
20230914,104200,3214732005,2205,2205,2205,2200,1051
|
|
20230914,104100,3212419750,2205,2205,2205,2200,2381
|
|
20230914,104000,3207171640,2205,2205,2205,2205,1028
|
|
20230914,103900,3204904900,2205,2210,2210,2205,1352
|
|
20230914,103800,3201918835,2210,2210,2210,2205,6431
|
|
20230914,103700,3187731860,2210,2210,2210,2205,416
|
|
20230914,103600,3186813895,2210,2210,2210,2210,1420
|
|
20230914,103500,3183675695,2210,2205,2210,2200,1697
|
|
20230914,103400,3179931565,2205,2205,2205,2200,272
|
|
20230914,103300,3179332405,2205,2195,2205,2195,4521
|
|
20230914,103200,3169406300,2200,2200,2200,2195,7290
|
|
20230914,103100,3153394795,2200,2195,2200,2195,1348
|
|
20230914,103000,3150433605,2200,2200,2200,2195,8830
|
|
20230914,102900,3131032820,2200,2195,2205,2195,3722
|
|
20230914,102800,3122862175,2205,2205,2205,2195,12560
|
|
20230914,102700,3095246935,2210,2210,2210,2205,2406
|
|
20230914,102600,3089932180,2210,2205,2210,2200,1547
|
|
20230914,102500,3086523440,2210,2205,2210,2205,13
|
|
20230914,102400,3086494765,2210,2205,2210,2200,4800
|
|
20230914,102300,3075915995,2210,2210,2210,2205,2147
|
|
20230914,102200,3071176125,2210,2205,2210,2205,3544
|
|
20230914,102100,3063361590,2205,2205,2205,2200,4905
|
|
20230914,102000,3052567575,2205,2205,2210,2200,10958
|
|
20230914,101900,3028407990,2205,2205,2210,2205,7804
|
|
20230914,101800,3011193920,2210,2210,2210,2205,2781
|
|
20230914,101700,3005061125,2205,2210,2210,2205,2443
|
|
20230914,101600,2999674145,2210,2205,2210,2205,6583
|
|
20230914,101500,2985138410,2210,2210,2215,2210,4851
|
|
20230914,101400,2974416695,2215,2215,2215,2210,526
|
|
20230914,101300,2973251620,2215,2210,2220,2210,4178
|
|
20230914,101200,2964006735,2220,2215,2220,2210,2509
|
|
20230914,101100,2958449420,2220,2215,2220,2215,2895
|
|
20230914,101000,2952031680,2220,2220,2220,2215,7077
|
|
20230914,100900,2936355000,2215,2220,2225,2215,7175
|
|
20230914,100800,2920404895,2225,2230,2230,2220,3350
|
|
20230914,100700,2912944525,2220,2225,2230,2220,19674
|
|
20230914,100600,2869222770,2230,2230,2230,2220,3830
|
|
20230914,100500,2860703505,2230,2230,2230,2225,13093
|
|
20230914,100400,2831549700,2230,2220,2235,2220,26301
|
|
20230914,100300,2772979740,2220,2210,2220,2195,6773
|
|
20230914,100200,2758013160,2210,2200,2210,2195,9788
|
|
20230914,100100,2736485120,2210,2205,2210,2200,588
|
|
20230914,100000,2735188590,2215,2215,2215,2200,7277
|
|
20230914,095900,2719162650,2215,2210,2215,2205,2488
|
|
20230914,095800,2713671390,2215,2210,2220,2205,6348
|
|
20230914,095700,2699643015,2210,2205,2215,2200,3926
|
|
20230914,095600,2690986520,2205,2205,2210,2200,17671
|
|
20230914,095500,2652056985,2210,2205,2215,2205,1563
|
|
20230914,095400,2648603085,2220,2220,2220,2210,4363
|
|
20230914,095300,2638945285,2220,2210,2225,2210,9863
|
|
20230914,095200,2617089805,2220,2225,2225,2210,7142
|
|
20230914,095100,2601265580,2225,2225,2235,2215,9831
|
|
20230914,095000,2579362470,2225,2215,2225,2210,4990
|
|
20230914,094900,2568288820,2215,2215,2215,2205,9030
|
|
20230914,094800,2548348440,2215,2215,2215,2210,2229
|
|
20230914,094700,2543413020,2210,2215,2215,2210,9589
|
|
20230914,094600,2522208795,2215,2220,2220,2210,19222
|
|
20230914,094500,2479629805,2220,2225,2225,2215,8757
|
|
20230914,094400,2460190595,2225,2200,2225,2195,22074
|
|
20230914,094300,2411403155,2200,2215,2225,2190,81110
|
|
20230914,094200,2232178970,2220,2235,2255,2215,212312
|
|
20230914,094100,1755704370,2235,2200,2235,2200,152267
|
|
20230914,094000,1416666835,2200,2200,2210,2200,14547
|
|
20230914,093900,1384622490,2195,2200,2200,2185,27147
|
|
20230914,093800,1325110495,2200,2200,2205,2190,22131
|
|
20230914,093700,1276513340,2205,2195,2205,2195,2309
|
|
20230914,093600,1271427340,2200,2200,2205,2195,780
|
|
20230914,093500,1269711420,2205,2200,2205,2195,3352
|
|
20230914,093400,1262346630,2205,2205,2205,2200,7181
|
|
20230914,093300,1246537550,2205,2200,2205,2195,12537
|
|
20230914,093200,1218946760,2205,2200,2210,2195,12620
|
|
20230914,093100,1191182175,2200,2210,2210,2200,20330
|
|
20230914,093000,1146396390,2210,2200,2215,2200,17606
|
|
20230914,092900,1107545335,2200,2200,2205,2200,18237
|
|
20230914,092800,1067419415,2200,2200,2200,2195,12075
|
|
20230914,092700,1040871810,2200,2210,2210,2195,17359
|
|
20230914,092600,1002572035,2210,2215,2220,2200,59467
|
|
20230914,092500,871152220,2215,2205,2215,2200,41508
|
|
20230914,092400,779471310,2200,2200,2210,2195,33934
|
|
20230914,092300,704779930,2195,2195,2200,2195,4773
|
|
20230914,092200,694286565,2200,2180,2200,2180,20282
|
|
20230914,092100,649916820,2185,2190,2195,2185,10039
|
|
20230914,092000,627967900,2190,2195,2195,2190,536
|
|
20230914,091900,626794030,2190,2200,2205,2190,3672
|
|
20230914,091800,618718700,2200,2205,2210,2190,5675
|
|
20230914,091700,606247745,2205,2200,2210,2200,10245
|
|
20230914,091600,583640600,2195,2200,2210,2195,8713
|
|
20230914,091500,564462360,2200,2195,2205,2195,9868
|
|
20230914,091400,542746180,2200,2190,2200,2180,13144
|
|
20230914,091300,513940635,2190,2185,2190,2180,6749
|
|
20230914,091200,499193335,2185,2190,2190,2185,13183
|
|
20230914,091100,470336450,2195,2190,2195,2185,8983
|
|
20230914,091000,450669965,2180,2195,2195,2180,12251
|
|
20230914,090900,423894305,2195,2190,2205,2190,17646
|
|
20230914,090800,385199585,2190,2215,2215,2190,10628
|
|
20230914,090700,361808750,2210,2195,2215,2195,40572
|
|
20230914,090600,272373910,2195,2190,2200,2190,28317
|
|
20230914,090500,210249335,2190,2180,2200,2180,33458
|
|
20230914,090400,137006000,2180,2180,2180,2170,3316
|
|
20230914,090300,129795205,2180,2180,2180,2170,6334
|
|
20230914,090200,116005600,2175,2175,2180,2165,16136
|
|
20230914,090100,80907000,2175,2160,2180,2150,15946
|
|
20230914,090000,46376700,2160,2135,2160,2135,20111
|