644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,194000,4443926155,2180,2180,2180,2180,0
|
|
20230920,193900,4443926155,2180,2180,2180,2180,0
|
|
20230920,193800,4443926155,2180,2180,2180,2180,0
|
|
20230920,193700,4443926155,2180,2180,2180,2180,0
|
|
20230920,193600,4443926155,2180,2180,2180,2180,0
|
|
20230920,193500,4443926155,2180,2180,2180,2180,0
|
|
20230920,193400,4443926155,2180,2180,2180,2180,0
|
|
20230920,193300,4443926155,2180,2180,2180,2180,0
|
|
20230920,193200,4443926155,2180,2180,2180,2180,0
|
|
20230920,193100,4443926155,2180,2180,2180,2180,0
|
|
20230920,193000,4443926155,2180,2180,2180,2180,0
|
|
20230920,192900,4443926155,2180,2180,2180,2180,0
|
|
20230920,192800,4443926155,2180,2180,2180,2180,0
|
|
20230920,192700,4443926155,2180,2180,2180,2180,0
|
|
20230920,192600,4443926155,2180,2180,2180,2180,0
|
|
20230920,192500,4443926155,2180,2180,2180,2180,0
|
|
20230920,192400,4443926155,2180,2180,2180,2180,0
|
|
20230920,192300,4443926155,2180,2180,2180,2180,0
|
|
20230920,192200,4443926155,2180,2180,2180,2180,0
|
|
20230920,192100,4443926155,2180,2180,2180,2180,0
|
|
20230920,192000,4443926155,2180,2180,2180,2180,0
|
|
20230920,191900,4443926155,2180,2180,2180,2180,0
|
|
20230920,191800,4443926155,2180,2180,2180,2180,0
|
|
20230920,191700,4443926155,2180,2180,2180,2180,0
|
|
20230920,191600,4443926155,2180,2180,2180,2180,0
|
|
20230920,191500,4443926155,2180,2180,2180,2180,0
|
|
20230920,191400,4443926155,2180,2180,2180,2180,0
|
|
20230920,191300,4443926155,2180,2180,2180,2180,0
|
|
20230920,191200,4443926155,2180,2180,2180,2180,0
|
|
20230920,191100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,191000,4443926155,2180,2180,2180,2180,0
|
|
20230920,190900,4443926155,2180,2180,2180,2180,0
|
|
20230920,190800,4443926155,2180,2180,2180,2180,0
|
|
20230920,190700,4443926155,2180,2180,2180,2180,0
|
|
20230920,190600,4443926155,2180,2180,2180,2180,0
|
|
20230920,190500,4443926155,2180,2180,2180,2180,0
|
|
20230920,190400,4443926155,2180,2180,2180,2180,0
|
|
20230920,190300,4443926155,2180,2180,2180,2180,0
|
|
20230920,190200,4443926155,2180,2180,2180,2180,0
|
|
20230920,190100,4443926155,2180,2180,2180,2180,0
|
|
20230920,190000,4443926155,2180,2180,2180,2180,0
|
|
20230920,185900,4443926155,2180,2180,2180,2180,0
|
|
20230920,185800,4443926155,2180,2180,2180,2180,0
|
|
20230920,185700,4443926155,2180,2180,2180,2180,0
|
|
20230920,185600,4443926155,2180,2180,2180,2180,0
|
|
20230920,185500,4443926155,2180,2180,2180,2180,0
|
|
20230920,185400,4443926155,2180,2180,2180,2180,0
|
|
20230920,185300,4443926155,2180,2180,2180,2180,0
|
|
20230920,185200,4443926155,2180,2180,2180,2180,0
|
|
20230920,185100,4443926155,2180,2180,2180,2180,0
|
|
20230920,185000,4443926155,2180,2180,2180,2180,0
|
|
20230920,184900,4443926155,2180,2180,2180,2180,0
|
|
20230920,184800,4443926155,2180,2180,2180,2180,0
|
|
20230920,184700,4443926155,2180,2180,2180,2180,0
|
|
20230920,184600,4443926155,2180,2180,2180,2180,0
|
|
20230920,184500,4443926155,2180,2180,2180,2180,0
|
|
20230920,184400,4443926155,2180,2180,2180,2180,0
|
|
20230920,184300,4443926155,2180,2180,2180,2180,0
|
|
20230920,184200,4443926155,2180,2180,2180,2180,0
|
|
20230920,184100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,184000,4443926155,2180,2180,2180,2180,0
|
|
20230920,183900,4443926155,2180,2180,2180,2180,0
|
|
20230920,183800,4443926155,2180,2180,2180,2180,0
|
|
20230920,183700,4443926155,2180,2180,2180,2180,0
|
|
20230920,183600,4443926155,2180,2180,2180,2180,0
|
|
20230920,183500,4443926155,2180,2180,2180,2180,0
|
|
20230920,183400,4443926155,2180,2180,2180,2180,0
|
|
20230920,183300,4443926155,2180,2180,2180,2180,0
|
|
20230920,183200,4443926155,2180,2180,2180,2180,0
|
|
20230920,183100,4443926155,2180,2180,2180,2180,0
|
|
20230920,183000,4443926155,2180,2180,2180,2180,0
|
|
20230920,182900,4443926155,2180,2180,2180,2180,0
|
|
20230920,182800,4443926155,2180,2180,2180,2180,0
|
|
20230920,182700,4443926155,2180,2180,2180,2180,0
|
|
20230920,182600,4443926155,2180,2180,2180,2180,0
|
|
20230920,182500,4443926155,2180,2180,2180,2180,0
|
|
20230920,182400,4443926155,2180,2180,2180,2180,0
|
|
20230920,182300,4443926155,2180,2180,2180,2180,0
|
|
20230920,182200,4443926155,2180,2180,2180,2180,0
|
|
20230920,182100,4443926155,2180,2180,2180,2180,0
|
|
20230920,182000,4443926155,2180,2180,2180,2180,0
|
|
20230920,181900,4443926155,2180,2180,2180,2180,0
|
|
20230920,181800,4443926155,2180,2180,2180,2180,0
|
|
20230920,181700,4443926155,2180,2180,2180,2180,0
|
|
20230920,181600,4443926155,2180,2180,2180,2180,0
|
|
20230920,181500,4443926155,2180,2180,2180,2180,0
|
|
20230920,181400,4443926155,2180,2180,2180,2180,0
|
|
20230920,181300,4443926155,2180,2180,2180,2180,0
|
|
20230920,181200,4443926155,2180,2180,2180,2180,0
|
|
20230920,181100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,181000,4443926155,2180,2180,2180,2180,0
|
|
20230920,180900,4443926155,2180,2180,2180,2180,0
|
|
20230920,180800,4443926155,2180,2180,2180,2180,0
|
|
20230920,180700,4443926155,2180,2180,2180,2180,0
|
|
20230920,180600,4443926155,2180,2180,2180,2180,0
|
|
20230920,180500,4443926155,2180,2180,2180,2180,0
|
|
20230920,180400,4443926155,2180,2180,2180,2180,0
|
|
20230920,180300,4443926155,2180,2180,2180,2180,0
|
|
20230920,180200,4443926155,2180,2180,2180,2180,0
|
|
20230920,180100,4443926155,2180,2180,2180,2180,0
|
|
20230920,180000,4443926155,2180,2180,2180,2180,0
|
|
20230920,175900,4443926155,2180,2180,2180,2180,0
|
|
20230920,175800,4443926155,2180,2180,2180,2180,0
|
|
20230920,175700,4443926155,2180,2180,2180,2180,0
|
|
20230920,175600,4443926155,2180,2180,2180,2180,0
|
|
20230920,175500,4443926155,2180,2180,2180,2180,0
|
|
20230920,175400,4443926155,2180,2180,2180,2180,0
|
|
20230920,175300,4443926155,2180,2180,2180,2180,0
|
|
20230920,175200,4443926155,2180,2180,2180,2180,0
|
|
20230920,175100,4443926155,2180,2180,2180,2180,0
|
|
20230920,175000,4443926155,2180,2180,2180,2180,0
|
|
20230920,174900,4443926155,2180,2180,2180,2180,0
|
|
20230920,174800,4443926155,2180,2180,2180,2180,0
|
|
20230920,174700,4443926155,2180,2180,2180,2180,0
|
|
20230920,174600,4443926155,2180,2180,2180,2180,0
|
|
20230920,174500,4443926155,2180,2180,2180,2180,0
|
|
20230920,174400,4443926155,2180,2180,2180,2180,0
|
|
20230920,174300,4443926155,2180,2180,2180,2180,0
|
|
20230920,174200,4443926155,2180,2180,2180,2180,0
|
|
20230920,174100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,174000,4443926155,2180,2180,2180,2180,0
|
|
20230920,173900,4443926155,2180,2180,2180,2180,0
|
|
20230920,173800,4443926155,2180,2180,2180,2180,0
|
|
20230920,173700,4443926155,2180,2180,2180,2180,0
|
|
20230920,173600,4443926155,2180,2180,2180,2180,0
|
|
20230920,173500,4443926155,2180,2180,2180,2180,0
|
|
20230920,173400,4443926155,2180,2180,2180,2180,0
|
|
20230920,173300,4443926155,2180,2180,2180,2180,0
|
|
20230920,173200,4443926155,2180,2180,2180,2180,0
|
|
20230920,173100,4443926155,2180,2180,2180,2180,0
|
|
20230920,173000,4443926155,2180,2180,2180,2180,0
|
|
20230920,172900,4443926155,2180,2180,2180,2180,0
|
|
20230920,172800,4443926155,2180,2180,2180,2180,0
|
|
20230920,172700,4443926155,2180,2180,2180,2180,0
|
|
20230920,172600,4443926155,2180,2180,2180,2180,0
|
|
20230920,172500,4443926155,2180,2180,2180,2180,0
|
|
20230920,172400,4443926155,2180,2180,2180,2180,0
|
|
20230920,172300,4443926155,2180,2180,2180,2180,0
|
|
20230920,172200,4443926155,2180,2180,2180,2180,0
|
|
20230920,172100,4443926155,2180,2180,2180,2180,0
|
|
20230920,172000,4443926155,2180,2180,2180,2180,0
|
|
20230920,171900,4443926155,2180,2180,2180,2180,0
|
|
20230920,171800,4443926155,2180,2180,2180,2180,0
|
|
20230920,171700,4443926155,2180,2180,2180,2180,0
|
|
20230920,171600,4443926155,2180,2180,2180,2180,0
|
|
20230920,171500,4443926155,2180,2180,2180,2180,0
|
|
20230920,171400,4443926155,2180,2180,2180,2180,0
|
|
20230920,171300,4443926155,2180,2180,2180,2180,0
|
|
20230920,171200,4443926155,2180,2180,2180,2180,0
|
|
20230920,171100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,171000,4443926155,2180,2180,2180,2180,0
|
|
20230920,170900,4443926155,2180,2180,2180,2180,0
|
|
20230920,170800,4443926155,2180,2180,2180,2180,0
|
|
20230920,170700,4443926155,2180,2180,2180,2180,0
|
|
20230920,170600,4443926155,2180,2180,2180,2180,0
|
|
20230920,170500,4443926155,2180,2180,2180,2180,0
|
|
20230920,170400,4443926155,2180,2180,2180,2180,0
|
|
20230920,170300,4443926155,2180,2180,2180,2180,0
|
|
20230920,170200,4443926155,2180,2180,2180,2180,0
|
|
20230920,170100,4443926155,2180,2180,2180,2180,0
|
|
20230920,170000,4443926155,2180,2180,2180,2180,0
|
|
20230920,165900,4443926155,2180,2180,2180,2180,0
|
|
20230920,165800,4443926155,2180,2180,2180,2180,0
|
|
20230920,165700,4443926155,2180,2180,2180,2180,0
|
|
20230920,165600,4443926155,2180,2180,2180,2180,0
|
|
20230920,165500,4443926155,2180,2180,2180,2180,0
|
|
20230920,165400,4443926155,2180,2180,2180,2180,0
|
|
20230920,165300,4443926155,2180,2180,2180,2180,0
|
|
20230920,165200,4443926155,2180,2180,2180,2180,0
|
|
20230920,165100,4443926155,2180,2180,2180,2180,0
|
|
20230920,165000,4443926155,2180,2180,2180,2180,0
|
|
20230920,164900,4443926155,2180,2180,2180,2180,0
|
|
20230920,164800,4443926155,2180,2180,2180,2180,0
|
|
20230920,164700,4443926155,2180,2180,2180,2180,0
|
|
20230920,164600,4443926155,2180,2180,2180,2180,0
|
|
20230920,164500,4443926155,2180,2180,2180,2180,0
|
|
20230920,164400,4443926155,2180,2180,2180,2180,0
|
|
20230920,164300,4443926155,2180,2180,2180,2180,0
|
|
20230920,164200,4443926155,2180,2180,2180,2180,0
|
|
20230920,164100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,164000,4443926155,2180,2180,2180,2180,0
|
|
20230920,163900,4443926155,2180,2180,2180,2180,0
|
|
20230920,163800,4443926155,2180,2180,2180,2180,0
|
|
20230920,163700,4443926155,2180,2180,2180,2180,0
|
|
20230920,163600,4443926155,2180,2180,2180,2180,0
|
|
20230920,163500,4443926155,2180,2180,2180,2180,0
|
|
20230920,163400,4443926155,2180,2180,2180,2180,0
|
|
20230920,163300,4443926155,2180,2180,2180,2180,0
|
|
20230920,163200,4443926155,2180,2180,2180,2180,0
|
|
20230920,163100,4443926155,2180,2180,2180,2180,0
|
|
20230920,163000,4443926155,2180,2180,2180,2180,0
|
|
20230920,162900,4443926155,2180,2180,2180,2180,0
|
|
20230920,162800,4443926155,2180,2180,2180,2180,0
|
|
20230920,162700,4443926155,2180,2180,2180,2180,0
|
|
20230920,162600,4443926155,2180,2180,2180,2180,0
|
|
20230920,162500,4443926155,2180,2180,2180,2180,0
|
|
20230920,162400,4443926155,2180,2180,2180,2180,0
|
|
20230920,162300,4443926155,2180,2180,2180,2180,0
|
|
20230920,162200,4443926155,2180,2180,2180,2180,0
|
|
20230920,162100,4443926155,2180,2180,2180,2180,0
|
|
20230920,162000,4443926155,2180,2180,2180,2180,0
|
|
20230920,161900,4443926155,2180,2180,2180,2180,0
|
|
20230920,161800,4443926155,2180,2180,2180,2180,0
|
|
20230920,161700,4443926155,2180,2180,2180,2180,0
|
|
20230920,161600,4443926155,2180,2180,2180,2180,0
|
|
20230920,161500,4443926155,2180,2180,2180,2180,0
|
|
20230920,161400,4443926155,2180,2180,2180,2180,0
|
|
20230920,161300,4443926155,2180,2180,2180,2180,0
|
|
20230920,161200,4443926155,2180,2180,2180,2180,0
|
|
20230920,161100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,161000,4443926155,2180,2180,2180,2180,0
|
|
20230920,160900,4443926155,2180,2180,2180,2180,0
|
|
20230920,160800,4443926155,2180,2180,2180,2180,0
|
|
20230920,160700,4443926155,2180,2180,2180,2180,0
|
|
20230920,160600,4443926155,2180,2180,2180,2180,0
|
|
20230920,160500,4443926155,2180,2180,2180,2180,0
|
|
20230920,160400,4443926155,2180,2180,2180,2180,0
|
|
20230920,160300,4443926155,2180,2180,2180,2180,0
|
|
20230920,160200,4443926155,2180,2180,2180,2180,0
|
|
20230920,160100,4443926155,2180,2180,2180,2180,0
|
|
20230920,160000,4443926155,2180,2180,2180,2180,0
|
|
20230920,155900,4443926155,2180,2180,2180,2180,0
|
|
20230920,155800,4443926155,2180,2180,2180,2180,0
|
|
20230920,155700,4443926155,2180,2180,2180,2180,0
|
|
20230920,155600,4443926155,2180,2180,2180,2180,0
|
|
20230920,155500,4443926155,2180,2180,2180,2180,0
|
|
20230920,155400,4443926155,2180,2180,2180,2180,0
|
|
20230920,155300,4443926155,2180,2180,2180,2180,0
|
|
20230920,155200,4443926155,2180,2180,2180,2180,0
|
|
20230920,155100,4443926155,2180,2180,2180,2180,0
|
|
20230920,155000,4443926155,2180,2180,2180,2180,0
|
|
20230920,154900,4443926155,2180,2180,2180,2180,0
|
|
20230920,154800,4443926155,2180,2180,2180,2180,0
|
|
20230920,154700,4443926155,2180,2180,2180,2180,0
|
|
20230920,154600,4443926155,2180,2180,2180,2180,0
|
|
20230920,154500,4443926155,2180,2180,2180,2180,0
|
|
20230920,154400,4443926155,2180,2180,2180,2180,0
|
|
20230920,154300,4443926155,2180,2180,2180,2180,0
|
|
20230920,154200,4443926155,2180,2180,2180,2180,0
|
|
20230920,154100,4443926155,2180,2180,2180,2180,31783
|
|
20230920,154000,4443926155,2180,2180,2180,2180,0
|
|
20230920,153900,4443926155,2180,2180,2180,2180,0
|
|
20230920,153800,4443926155,2180,2180,2180,2180,0
|
|
20230920,153700,4443926155,2180,2180,2180,2180,0
|
|
20230920,153600,4443926155,2180,2180,2180,2180,0
|
|
20230920,153500,4443926155,2180,2180,2180,2180,0
|
|
20230920,153400,4443926155,2180,2180,2180,2180,0
|
|
20230920,153300,4443926155,2180,2180,2180,2180,0
|
|
20230920,153200,4443926155,2180,2180,2180,2180,0
|
|
20230920,153100,4443926155,2180,2180,2180,2180,0
|
|
20230920,153000,4443926155,2180,2180,2180,2180,31783
|
|
20230920,152900,4374639215,2195,2195,2195,2195,0
|
|
20230920,152800,4374639215,2195,2195,2195,2195,0
|
|
20230920,152700,4374639215,2195,2195,2195,2195,0
|
|
20230920,152600,4374639215,2195,2195,2195,2195,0
|
|
20230920,152500,4374639215,2195,2195,2195,2195,0
|
|
20230920,152400,4374639215,2195,2195,2195,2195,0
|
|
20230920,152300,4374639215,2195,2195,2195,2195,0
|
|
20230920,152200,4374639215,2195,2195,2195,2195,0
|
|
20230920,152100,4374639215,2195,2195,2195,2195,0
|
|
20230920,152000,4374639215,2195,2195,2195,2195,0
|
|
20230920,151900,4374639215,2195,2185,2200,2185,7028
|
|
20230920,151800,4359251860,2185,2185,2190,2180,8507
|
|
20230920,151700,4340662735,2190,2190,2190,2185,2703
|
|
20230920,151600,4334743180,2190,2185,2190,2185,2494
|
|
20230920,151500,4329287925,2185,2190,2195,2170,32878
|
|
20230920,151400,4257813330,2195,2200,2205,2180,21199
|
|
20230920,151300,4211425660,2200,2195,2205,2195,3255
|
|
20230920,151200,4204263320,2200,2195,2200,2195,7156
|
|
20230920,151100,4188555880,2195,2190,2195,2190,1234
|
|
20230920,151000,4185848255,2190,2195,2195,2180,28459
|
|
20230920,150900,4123646990,2195,2190,2195,2190,10957
|
|
20230920,150800,4099646985,2195,2190,2195,2190,7431
|
|
20230920,150700,4083370075,2195,2195,2200,2190,3121
|
|
20230920,150600,4076521295,2195,2190,2195,2190,6090
|
|
20230920,150500,4063168855,2190,2195,2200,2190,3709
|
|
20230920,150400,4055029805,2195,2195,2200,2195,8868
|
|
20230920,150300,4035564535,2200,2200,2200,2200,893
|
|
20230920,150200,4033599935,2200,2200,2200,2195,253
|
|
20230920,150100,4033044035,2195,2200,2200,2195,6078
|
|
20230920,150000,4019697485,2200,2195,2200,2195,4836
|
|
20230920,145900,4009079380,2200,2200,2200,2195,2927
|
|
20230920,145800,4002649320,2200,2205,2205,2200,5398
|
|
20230920,145700,3990773085,2205,2200,2205,2190,2589
|
|
20230920,145600,3985085010,2200,2200,2200,2190,29903
|
|
20230920,145500,3919473970,2200,2200,2205,2195,14337
|
|
20230920,145400,3887933420,2205,2200,2205,2200,1698
|
|
20230920,145300,3884197305,2200,2200,2205,2200,3672
|
|
20230920,145200,3876117895,2200,2205,2205,2200,4316
|
|
20230920,145100,3866614350,2205,2200,2205,2200,14309
|
|
20230920,145000,3835133930,2205,2205,2210,2200,2839
|
|
20230920,144900,3828879985,2200,2200,2210,2200,5110
|
|
20230920,144800,3817631970,2205,2210,2210,2200,8066
|
|
20230920,144700,3799851600,2210,2210,2210,2205,1112
|
|
20230920,144600,3797399560,2205,2210,2210,2205,2175
|
|
20230920,144500,3792603670,2210,2210,2210,2205,2795
|
|
20230920,144400,3786437960,2210,2210,2210,2205,1438
|
|
20230920,144300,3783265410,2215,2205,2215,2205,1091
|
|
20230920,144200,3780859715,2215,2205,2215,2205,3887
|
|
20230920,144100,3772268705,2210,2205,2210,2205,3303
|
|
20230920,144000,3764980040,2205,2210,2215,2205,20406
|
|
20230920,143900,3719981295,2210,2210,2215,2205,6701
|
|
20230920,143800,3705196970,2210,2205,2210,2205,5583
|
|
20230920,143700,3692885475,2210,2210,2210,2205,23154
|
|
20230920,143600,3641755135,2210,2215,2215,2210,1354
|
|
20230920,143500,3638762045,2210,2210,2215,2210,2599
|
|
20230920,143400,3633017705,2210,2210,2215,2210,2849
|
|
20230920,143300,3626721330,2210,2215,2215,2210,3808
|
|
20230920,143200,3618294625,2210,2210,2215,2210,3537
|
|
20230920,143100,3610473670,2210,2215,2220,2210,20874
|
|
20230920,143000,3564238845,2215,2215,2215,2215,3034
|
|
20230920,142900,3557518535,2220,2220,2220,2215,5407
|
|
20230920,142800,3545536765,2220,2220,2225,2220,2775
|
|
20230920,142700,3539376255,2220,2220,2225,2220,1575
|
|
20230920,142600,3535879745,2220,2215,2220,2215,1768
|
|
20230920,142500,3531955285,2220,2215,2225,2215,2766
|
|
20230920,142400,3525817260,2215,2220,2220,2215,2195
|
|
20230920,142300,3520949790,2220,2215,2220,2215,2581
|
|
20230920,142200,3515225650,2220,2225,2225,2220,610
|
|
20230920,142100,3513871060,2220,2220,2220,2220,2172
|
|
20230920,142000,3509049220,2225,2225,2225,2225,1878
|
|
20230920,141900,3504870670,2230,2225,2230,2220,1308
|
|
20230920,141800,3501960465,2225,2220,2225,2220,5663
|
|
20230920,141700,3489366795,2225,2225,2225,2225,1516
|
|
20230920,141600,3485993695,2220,2235,2235,2220,1795
|
|
20230920,141500,3482000010,2225,2230,2235,2225,4064
|
|
20230920,141400,3472949760,2225,2230,2230,2225,4872
|
|
20230920,141300,3462096060,2220,2230,2230,2220,2208
|
|
20230920,141200,3457193940,2220,2220,2230,2220,6347
|
|
20230920,141100,3443064570,2220,2225,2225,2220,6262
|
|
20230920,141000,3429147270,2220,2230,2230,2220,2007
|
|
20230920,140900,3424687130,2225,2220,2225,2220,4579
|
|
20230920,140800,3414509740,2220,2225,2230,2220,1088
|
|
20230920,140700,3412094365,2220,2220,2225,2215,4449
|
|
20230920,140600,3402213460,2215,2215,2215,2215,2979
|
|
20230920,140500,3395614975,2215,2230,2230,2215,17067
|
|
20230920,140400,3357796545,2220,2220,2220,2220,8173
|
|
20230920,140300,3339652485,2220,2220,2220,2220,7178
|
|
20230920,140200,3323717325,2220,2225,2225,2220,13311
|
|
20230920,140100,3294139545,2230,2230,2230,2230,5
|
|
20230920,140000,3294128395,2225,2225,2225,2225,3182
|
|
20230920,135900,3287048445,2225,2230,2230,2225,29
|
|
20230920,135800,3286983780,2230,2230,2230,2230,5
|
|
20230920,135700,3286972630,2225,2225,2225,2225,0
|
|
20230920,135600,3286972630,2225,2225,2235,2225,80
|
|
20230920,135500,3286794575,2235,2225,2235,2225,1382
|
|
20230920,135400,3283718865,2230,2230,2230,2230,3382
|
|
20230920,135300,3276177005,2230,2230,2235,2230,6008
|
|
20230920,135200,3262779160,2235,2240,2240,2235,2250
|
|
20230920,135100,3257750400,2235,2235,2235,2235,120
|
|
20230920,135000,3257482200,2230,2230,2240,2230,864
|
|
20230920,134900,3255549470,2230,2235,2235,2230,51
|
|
20230920,134800,3255435735,2235,2235,2235,2230,360
|
|
20230920,134700,3254631140,2230,2235,2240,2230,6095
|
|
20230920,134600,3241008595,2240,2235,2240,2235,616
|
|
20230920,134500,3239631260,2230,2235,2240,2230,1038
|
|
20230920,134400,3237315990,2230,2235,2240,2230,848
|
|
20230920,134300,3235420810,2235,2235,2235,2235,61
|
|
20230920,134200,3235284475,2235,2235,2235,2235,51
|
|
20230920,134100,3235170490,2230,2230,2235,2230,37
|
|
20230920,134000,3235087975,2235,2235,2235,2230,554
|
|
20230920,133900,3233849975,2240,2235,2245,2235,5501
|
|
20230920,133800,3221532005,2230,2235,2235,2230,7236
|
|
20230920,133700,3205359720,2235,2230,2235,2230,123
|
|
20230920,133600,3205085410,2230,2230,2230,2230,250
|
|
20230920,133500,3204527910,2230,2230,2230,2225,1537
|
|
20230920,133400,3201102580,2225,2225,2225,2225,1
|
|
20230920,133300,3201100355,2225,2225,2225,2225,1
|
|
20230920,133200,3201098130,2225,2230,2230,2225,846
|
|
20230920,133100,3199212780,2230,2225,2230,2225,95
|
|
20230920,133000,3199001350,2225,2225,2230,2225,497
|
|
20230920,132900,3197895475,2225,2225,2225,2225,2011
|
|
20230920,132800,3193421000,2225,2230,2230,2225,111
|
|
20230920,132700,3193173995,2230,2230,2230,2225,14
|
|
20230920,132600,3193142780,2230,2225,2230,2220,6364
|
|
20230920,132500,3178978550,2225,2225,2225,2220,1102
|
|
20230920,132400,3176526610,2225,2220,2225,2220,10024
|
|
20230920,132300,3154242385,2215,2215,2215,2215,35
|
|
20230920,132200,3154164860,2215,2215,2215,2215,1670
|
|
20230920,132100,3150465810,2220,2220,2220,2215,32
|
|
20230920,132000,3150394870,2215,2215,2215,2215,841
|
|
20230920,131900,3148532055,2215,2215,2215,2215,0
|
|
20230920,131800,3148532055,2215,2220,2220,2215,812
|
|
20230920,131700,3146729725,2220,2210,2220,2210,679
|
|
20230920,131600,3145224530,2210,2210,2210,2210,0
|
|
20230920,131500,3145224530,2210,2210,2210,2210,1144
|
|
20230920,131400,3142696290,2210,2210,2215,2210,586
|
|
20230920,131300,3141400730,2210,2210,2210,2210,588
|
|
20230920,131200,3140101250,2210,2215,2215,2210,6015
|
|
20230920,131100,3126786430,2215,2215,2220,2215,956
|
|
20230920,131000,3124668390,2215,2210,2215,2210,610
|
|
20230920,130900,3123317245,2215,2215,2215,2215,111
|
|
20230920,130800,3123071380,2215,2215,2215,2210,621
|
|
20230920,130700,3121696040,2210,2210,2215,2210,3500
|
|
20230920,130600,3113959040,2210,2210,2210,2210,2
|
|
20230920,130500,3113954620,2215,2215,2215,2210,1606
|
|
20230920,130400,3110397505,2215,2215,2220,2215,4863
|
|
20230920,130300,3099625955,2210,2205,2215,2205,1664
|
|
20230920,130200,3095949015,2210,2210,2210,2205,102
|
|
20230920,130100,3095723795,2205,2210,2210,2205,420
|
|
20230920,130000,3094796695,2210,2210,2210,2210,2500
|
|
20230920,125900,3089271695,2210,2210,2210,2205,2023
|
|
20230920,125800,3084801560,2210,2210,2210,2205,483
|
|
20230920,125700,3083735510,2210,2210,2210,2210,29
|
|
20230920,125600,3083671420,2210,2210,2210,2210,2368
|
|
20230920,125500,3078438140,2210,2210,2210,2210,8395
|
|
20230920,125400,3059885190,2210,2215,2215,2210,409
|
|
20230920,125300,3058979755,2215,2210,2215,2210,2540
|
|
20230920,125200,3053366330,2215,2215,2215,2215,1010
|
|
20230920,125100,3051129180,2220,2220,2220,2210,1581
|
|
20230920,125000,3047626575,2210,2210,2220,2210,2530
|
|
20230920,124900,3042035125,2220,2220,2220,2220,2
|
|
20230920,124800,3042030685,2220,2220,2220,2220,1
|
|
20230920,124700,3042028465,2215,2215,2215,2215,11033
|
|
20230920,124600,3017590370,2220,2215,2220,2215,216
|
|
20230920,124500,3017110855,2220,2220,2220,2220,7
|
|
20230920,124400,3017095315,2220,2225,2225,2215,2115
|
|
20230920,124300,3012397690,2230,2225,2230,2225,1296
|
|
20230920,124200,3009513090,2220,2230,2230,2220,96
|
|
20230920,124100,3009299020,2230,2220,2230,2215,8084
|
|
20230920,124000,2991315300,2220,2220,2220,2220,2545
|
|
20230920,123900,2985665400,2220,2225,2225,2220,1036
|
|
20230920,123800,2983365450,2220,2220,2220,2220,35
|
|
20230920,123700,2983287750,2220,2220,2220,2220,20
|
|
20230920,123600,2983243350,2220,2220,2220,2220,1
|
|
20230920,123500,2983241130,2225,2225,2225,2220,402
|
|
20230920,123400,2982348605,2230,2225,2230,2225,8515
|
|
20230920,123300,2963402725,2225,2225,2225,2225,2
|
|
20230920,123200,2963398275,2220,2220,2220,2215,1560
|
|
20230920,123100,2959935250,2220,2220,2225,2220,2014
|
|
20230920,123000,2955464165,2220,2220,2220,2215,1442
|
|
20230920,122900,2952262930,2220,2220,2220,2220,32
|
|
20230920,122800,2952191890,2225,2220,2225,2220,70
|
|
20230920,122700,2952036475,2225,2225,2225,2220,414
|
|
20230920,122600,2951115330,2225,2220,2225,2215,546
|
|
20230920,122500,2949905205,2225,2220,2225,2220,82
|
|
20230920,122400,2949723160,2220,2220,2220,2220,60
|
|
20230920,122300,2949589960,2225,2225,2225,2215,28
|
|
20230920,122200,2949527690,2215,2220,2225,2215,406
|
|
20230920,122100,2948626440,2225,2220,2225,2220,1153
|
|
20230920,122000,2946066765,2220,2220,2220,2220,1885
|
|
20230920,121900,2941882065,2215,2220,2220,2215,3260
|
|
20230920,121800,2934645040,2220,2220,2220,2215,324
|
|
20230920,121700,2933925800,2220,2220,2220,2215,5002
|
|
20230920,121600,2922821365,2215,2215,2220,2210,1957
|
|
20230920,121500,2918486755,2215,2215,2215,2215,3087
|
|
20230920,121400,2911649050,2215,2215,2215,2210,400
|
|
20230920,121300,2910765015,2220,2220,2220,2210,3040
|
|
20230920,121200,2904031580,2210,2220,2220,2210,708
|
|
20230920,121100,2902463450,2220,2220,2220,2220,338
|
|
20230920,121000,2901713090,2210,2220,2220,2210,136
|
|
20230920,120900,2901412520,2210,2215,2215,2210,102
|
|
20230920,120800,2901187050,2210,2210,2210,2210,0
|
|
20230920,120700,2901187050,2210,2215,2215,2210,550
|
|
20230920,120600,2899968980,2220,2215,2220,2215,5
|
|
20230920,120500,2899957885,2215,2215,2220,2215,2330
|
|
20230920,120400,2894796785,2215,2215,2215,2210,46
|
|
20230920,120300,2894695070,2220,2215,2220,2215,1172
|
|
20230920,120200,2892099085,2220,2215,2220,2210,22
|
|
20230920,120100,2892050345,2220,2210,2220,2210,40
|
|
20230920,120000,2891961895,2220,2220,2220,2220,5
|
|
20230920,115900,2891950795,2215,2215,2215,2215,5
|
|
20230920,115800,2891939720,2215,2210,2220,2210,379
|
|
20230920,115700,2891101350,2220,2220,2220,2210,7
|
|
20230920,115600,2891085820,2220,2220,2220,2220,3
|
|
20230920,115500,2891079160,2210,2210,2210,2210,36
|
|
20230920,115400,2890999600,2210,2220,2220,2210,973
|
|
20230920,115300,2888839565,2210,2210,2210,2210,211
|
|
20230920,115200,2888373255,2210,2220,2220,2210,336
|
|
20230920,115100,2887630685,2220,2215,2220,2215,4
|
|
20230920,115000,2887621815,2210,2210,2210,2210,0
|
|
20230920,114900,2887621815,2210,2210,2220,2210,3903
|
|
20230920,114800,2878992315,2220,2220,2220,2220,1250
|
|
20230920,114700,2876217315,2210,2220,2220,2210,2130
|
|
20230920,114600,2871507240,2220,2220,2220,2210,1635
|
|
20230920,114500,2867889130,2220,2215,2220,2215,834
|
|
20230920,114400,2866041815,2215,2210,2215,2210,5
|
|
20230920,114300,2866030745,2210,2210,2210,2210,37
|
|
20230920,114200,2865948975,2215,2215,2215,2215,2005
|
|
20230920,114100,2861507900,2210,2210,2210,2210,3
|
|
20230920,114000,2861501270,2210,2215,2215,2210,6182
|
|
20230920,113900,2847808320,2215,2220,2220,2215,3697
|
|
20230920,113800,2839619460,2220,2220,2220,2220,278
|
|
20230920,113700,2839002300,2215,2220,2220,2215,4142
|
|
20230920,113600,2829827760,2215,2215,2220,2215,6787
|
|
20230920,113500,2814794550,2210,2215,2215,2210,2794
|
|
20230920,113400,2808617840,2215,2210,2215,2210,5985
|
|
20230920,113300,2795390090,2205,2210,2210,2205,5399
|
|
20230920,113200,2783460300,2215,2205,2215,2205,4514
|
|
20230920,113100,2773483395,2210,2210,2215,2205,13307
|
|
20230920,113000,2744075090,2210,2205,2210,2205,3233
|
|
20230920,112900,2736930260,2210,2210,2210,2210,101
|
|
20230920,112800,2736707050,2210,2210,2210,2205,814
|
|
20230920,112700,2734908665,2205,2205,2205,2200,4874
|
|
20230920,112600,2724183875,2200,2210,2210,2200,4022
|
|
20230920,112500,2715324970,2210,2210,2215,2200,57761
|
|
20230920,112400,2588037405,2210,2215,2215,2210,14063
|
|
20230920,112300,2556957110,2215,2215,2215,2210,7560
|
|
20230920,112200,2540213265,2220,2215,2220,2215,1035
|
|
20230920,112100,2537915740,2215,2220,2220,2215,23520
|
|
20230920,112000,2485818445,2220,2220,2220,2215,16
|
|
20230920,111900,2485782935,2220,2215,2220,2215,1721
|
|
20230920,111800,2481970660,2215,2220,2220,2215,869
|
|
20230920,111700,2480044300,2220,2215,2220,2215,275
|
|
20230920,111600,2479434905,2215,2220,2220,2215,1012
|
|
20230920,111500,2477190210,2215,2220,2220,2215,24125
|
|
20230920,111400,2423634520,2220,2225,2225,2220,573
|
|
20230920,111300,2422360865,2225,2225,2225,2225,467
|
|
20230920,111200,2421321790,2225,2220,2230,2220,59
|
|
20230920,111100,2421190765,2220,2225,2225,2220,435
|
|
20230920,111000,2420222905,2230,2225,2230,2220,619
|
|
20230920,110900,2418848410,2225,2220,2225,2220,3982
|
|
20230920,110800,2409988715,2225,2225,2225,2220,1433
|
|
20230920,110700,2406807385,2220,2220,2225,2220,587
|
|
20230920,110600,2405504095,2220,2225,2225,2220,2671
|
|
20230920,110500,2399572755,2220,2225,2230,2220,6001
|
|
20230920,110400,2386220535,2225,2230,2230,2225,196
|
|
20230920,110300,2385783885,2230,2230,2230,2230,12
|
|
20230920,110200,2385757125,2225,2225,2225,2225,835
|
|
20230920,110100,2383899250,2225,2230,2230,2225,233
|
|
20230920,110000,2383379950,2230,2225,2230,2225,118
|
|
20230920,105900,2383116890,2225,2225,2225,2225,26
|
|
20230920,105800,2383059040,2225,2225,2225,2225,104
|
|
20230920,105700,2382827640,2225,2230,2230,2225,5748
|
|
20230920,105600,2370033785,2230,2230,2230,2230,536
|
|
20230920,105500,2368838505,2230,2225,2230,2225,1006
|
|
20230920,105400,2366599480,2230,2230,2230,2230,306
|
|
20230920,105300,2365917100,2225,2225,2230,2225,504
|
|
20230920,105200,2364795690,2225,2225,2230,2225,190
|
|
20230920,105100,2364372615,2230,2225,2230,2225,540
|
|
20230920,105000,2363171055,2225,2225,2225,2225,1
|
|
20230920,104900,2363168830,2230,2225,2230,2225,1013
|
|
20230920,104800,2360909855,2225,2230,2230,2225,81
|
|
20230920,104700,2360729400,2230,2230,2230,2230,1010
|
|
20230920,104600,2358477100,2230,2225,2230,2225,109
|
|
20230920,104500,2358234040,2225,2225,2230,2225,400
|
|
20230920,104400,2357344035,2220,2225,2225,2220,5256
|
|
20230920,104300,2345668465,2230,2225,2230,2220,5001
|
|
20230920,104200,2334545965,2225,2230,2230,2225,80
|
|
20230920,104100,2334367745,2230,2225,2230,2225,606
|
|
20230920,104000,2333017395,2225,2225,2230,2225,2418
|
|
20230920,103900,2327627290,2230,2225,2235,2225,496
|
|
20230920,103800,2326521410,2225,2220,2230,2220,4234
|
|
20230920,103700,2317110370,2220,2220,2220,2220,352
|
|
20230920,103600,2316328930,2220,2225,2225,2220,1160
|
|
20230920,103500,2313753725,2220,2220,2220,2220,13857
|
|
20230920,103400,2282991185,2220,2225,2225,2220,6043
|
|
20230920,103300,2269545525,2225,2225,2230,2225,2778
|
|
20230920,103200,2263359475,2225,2225,2225,2225,2777
|
|
20230920,103100,2257180650,2230,2225,2230,2220,6560
|
|
20230920,103000,2242582875,2225,2225,2225,2220,6636
|
|
20230920,102900,2227844610,2220,2225,2225,2220,12595
|
|
20230920,102800,2199866030,2225,2225,2225,2225,4067
|
|
20230920,102700,2190816955,2225,2225,2225,2220,5199
|
|
20230920,102600,2179249430,2225,2230,2230,2225,19580
|
|
20230920,102500,2135683430,2230,2225,2230,2225,139
|
|
20230920,102400,2135373465,2225,2225,2230,2225,3729
|
|
20230920,102300,2127075035,2225,2225,2225,2225,182
|
|
20230920,102200,2126670085,2230,2230,2230,2225,994
|
|
20230920,102100,2124457180,2230,2230,2230,2225,2858
|
|
20230920,102000,2118086400,2230,2230,2235,2225,1424
|
|
20230920,101900,2114911290,2230,2230,2230,2225,327
|
|
20230920,101800,2114182085,2225,2225,2235,2225,757
|
|
20230920,101700,2112496610,2230,2230,2235,2230,2436
|
|
20230920,101600,2107064305,2230,2230,2235,2220,16524
|
|
20230920,101500,2070318110,2230,2230,2235,2225,7330
|
|
20230920,101400,2053999045,2230,2235,2235,2225,1232
|
|
20230920,101300,2051256575,2225,2235,2235,2225,5904
|
|
20230920,101200,2038092135,2225,2230,2235,2225,29236
|
|
20230920,101100,1972947740,2230,2240,2240,2230,4801
|
|
20230920,101000,1962222085,2235,2230,2240,2230,379
|
|
20230920,100900,1961375005,2240,2235,2240,2230,6090
|
|
20230920,100800,1947765295,2235,2235,2240,2235,587
|
|
20230920,100700,1946453125,2240,2235,2240,2235,2518
|
|
20230920,100600,1940825040,2235,2240,2240,2230,4780
|
|
20230920,100500,1930154915,2235,2235,2240,2235,1099
|
|
20230920,100400,1927698645,2235,2235,2240,2230,3057
|
|
20230920,100300,1920867250,2235,2235,2235,2230,3122
|
|
20230920,100200,1913896220,2240,2240,2245,2240,50
|
|
20230920,100100,1913784215,2240,2240,2245,2240,324
|
|
20230920,100000,1913057650,2245,2240,2245,2235,5431
|
|
20230920,095900,1900916535,2240,2245,2245,2240,392
|
|
20230920,095800,1900038450,2240,2240,2245,2235,1963
|
|
20230920,095700,1895646325,2240,2240,2245,2240,58
|
|
20230920,095600,1895516345,2240,2245,2245,2235,1983
|
|
20230920,095500,1891072520,2245,2245,2245,2235,620
|
|
20230920,095400,1889683840,2245,2235,2245,2235,28720
|
|
20230920,095300,1825253910,2235,2235,2240,2235,6
|
|
20230920,095200,1825240495,2240,2235,2240,2235,1271
|
|
20230920,095100,1822399805,2235,2235,2240,2235,4876
|
|
20230920,095000,1811499710,2240,2240,2240,2235,1002
|
|
20230920,094900,1809260230,2235,2240,2245,2235,915
|
|
20230920,094800,1807213170,2245,2235,2245,2235,616
|
|
20230920,094700,1805833635,2235,2235,2240,2230,8008
|
|
20230920,094600,1787931850,2235,2235,2240,2230,4367
|
|
20230920,094500,1778172750,2235,2235,2240,2230,8961
|
|
20230920,094400,1758144970,2240,2230,2240,2230,11035
|
|
20230920,094300,1733508735,2230,2240,2245,2230,40137
|
|
20230920,094200,1643772470,2245,2255,2255,2240,48601
|
|
20230920,094100,1534599670,2255,2255,2255,2250,393
|
|
20230920,094000,1533714910,2250,2255,2255,2250,1635
|
|
20230920,093900,1530034635,2255,2255,2260,2250,3569
|
|
20230920,093800,1521987710,2255,2255,2260,2250,3374
|
|
20230920,093700,1514393950,2255,2250,2255,2250,346
|
|
20230920,093600,1513613750,2250,2255,2260,2250,16175
|
|
20230920,093500,1477144065,2260,2260,2265,2260,1747
|
|
20230920,093400,1473195840,2255,2265,2265,2255,7118
|
|
20230920,093300,1457102145,2265,2260,2265,2260,44
|
|
20230920,093200,1457002675,2265,2265,2265,2260,4322
|
|
20230920,093100,1447233920,2265,2265,2265,2260,2396
|
|
20230920,093000,1441813970,2265,2260,2265,2255,4001
|
|
20230920,092900,1432772990,2255,2260,2265,2255,5798
|
|
20230920,092800,1419673610,2260,2255,2260,2255,1661
|
|
20230920,092700,1415920875,2255,2260,2260,2255,2821
|
|
20230920,092600,1409556055,2260,2255,2260,2255,81
|
|
20230920,092500,1409373070,2260,2260,2260,2255,1897
|
|
20230920,092400,1405091885,2255,2255,2265,2255,6911
|
|
20230920,092300,1389498195,2260,2260,2265,2260,7722
|
|
20230920,092200,1372043905,2265,2265,2265,2260,1031
|
|
20230920,092100,1369713250,2265,2265,2265,2260,3180
|
|
20230920,092000,1362515640,2265,2265,2265,2255,10686
|
|
20230920,091900,1338357485,2270,2275,2275,2260,6307
|
|
20230920,091800,1324079985,2270,2260,2270,2255,5992
|
|
20230920,091700,1310496890,2260,2255,2260,2255,2017
|
|
20230920,091600,1305947535,2255,2250,2255,2245,19438
|
|
20230920,091500,1262211620,2250,2250,2255,2245,21374
|
|
20230920,091400,1214165460,2250,2255,2255,2250,4604
|
|
20230920,091300,1203804890,2255,2250,2255,2250,19125
|
|
20230920,091200,1160762540,2250,2260,2260,2250,17617
|
|
20230920,091100,1121036980,2260,2260,2270,2255,14430
|
|
20230920,091000,1088386255,2260,2260,2260,2250,10506
|
|
20230920,090900,1064694010,2260,2250,2260,2245,23487
|
|
20230920,090800,1011836425,2255,2265,2265,2250,26437
|
|
20230920,090700,952178530,2265,2270,2270,2260,14133
|
|
20230920,090600,920169075,2270,2260,2270,2255,8024
|
|
20230920,090500,902017375,2265,2265,2270,2255,15967
|
|
20230920,090400,865920985,2260,2270,2270,2250,45270
|
|
20230920,090300,763703990,2265,2270,2270,2250,27826
|
|
20230920,090200,700785295,2255,2280,2280,2250,80332
|
|
20230920,090100,518688495,2280,2295,2300,2265,72607
|
|
20230920,090000,353271730,2300,2325,2330,2300,152462
|