643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,193900,2761584650,2345,2345,2345,2345,0
|
|
20230919,193800,2761584650,2345,2345,2345,2345,0
|
|
20230919,193700,2761584650,2345,2345,2345,2345,0
|
|
20230919,193600,2761584650,2345,2345,2345,2345,0
|
|
20230919,193500,2761584650,2345,2345,2345,2345,0
|
|
20230919,193400,2761584650,2345,2345,2345,2345,0
|
|
20230919,193300,2761584650,2345,2345,2345,2345,0
|
|
20230919,193200,2761584650,2345,2345,2345,2345,0
|
|
20230919,193100,2761584650,2345,2345,2345,2345,0
|
|
20230919,193000,2761584650,2345,2345,2345,2345,0
|
|
20230919,192900,2761584650,2345,2345,2345,2345,0
|
|
20230919,192800,2761584650,2345,2345,2345,2345,0
|
|
20230919,192700,2761584650,2345,2345,2345,2345,0
|
|
20230919,192600,2761584650,2345,2345,2345,2345,0
|
|
20230919,192500,2761584650,2345,2345,2345,2345,0
|
|
20230919,192400,2761584650,2345,2345,2345,2345,0
|
|
20230919,192300,2761584650,2345,2345,2345,2345,0
|
|
20230919,192200,2761584650,2345,2345,2345,2345,0
|
|
20230919,192100,2761584650,2345,2345,2345,2345,0
|
|
20230919,192000,2761584650,2345,2345,2345,2345,0
|
|
20230919,191900,2761584650,2345,2345,2345,2345,0
|
|
20230919,191800,2761584650,2345,2345,2345,2345,0
|
|
20230919,191700,2761584650,2345,2345,2345,2345,0
|
|
20230919,191600,2761584650,2345,2345,2345,2345,0
|
|
20230919,191500,2761584650,2345,2345,2345,2345,0
|
|
20230919,191400,2761584650,2345,2345,2345,2345,0
|
|
20230919,191300,2761584650,2345,2345,2345,2345,0
|
|
20230919,191200,2761584650,2345,2345,2345,2345,0
|
|
20230919,191100,2761584650,2345,2345,2345,2345,0
|
|
20230919,191000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,190900,2761584650,2345,2345,2345,2345,0
|
|
20230919,190800,2761584650,2345,2345,2345,2345,0
|
|
20230919,190700,2761584650,2345,2345,2345,2345,0
|
|
20230919,190600,2761584650,2345,2345,2345,2345,0
|
|
20230919,190500,2761584650,2345,2345,2345,2345,0
|
|
20230919,190400,2761584650,2345,2345,2345,2345,0
|
|
20230919,190300,2761584650,2345,2345,2345,2345,0
|
|
20230919,190200,2761584650,2345,2345,2345,2345,0
|
|
20230919,190100,2761584650,2345,2345,2345,2345,0
|
|
20230919,190000,2761584650,2345,2345,2345,2345,0
|
|
20230919,185900,2761584650,2345,2345,2345,2345,0
|
|
20230919,185800,2761584650,2345,2345,2345,2345,0
|
|
20230919,185700,2761584650,2345,2345,2345,2345,0
|
|
20230919,185600,2761584650,2345,2345,2345,2345,0
|
|
20230919,185500,2761584650,2345,2345,2345,2345,0
|
|
20230919,185400,2761584650,2345,2345,2345,2345,0
|
|
20230919,185300,2761584650,2345,2345,2345,2345,0
|
|
20230919,185200,2761584650,2345,2345,2345,2345,0
|
|
20230919,185100,2761584650,2345,2345,2345,2345,0
|
|
20230919,185000,2761584650,2345,2345,2345,2345,0
|
|
20230919,184900,2761584650,2345,2345,2345,2345,0
|
|
20230919,184800,2761584650,2345,2345,2345,2345,0
|
|
20230919,184700,2761584650,2345,2345,2345,2345,0
|
|
20230919,184600,2761584650,2345,2345,2345,2345,0
|
|
20230919,184500,2761584650,2345,2345,2345,2345,0
|
|
20230919,184400,2761584650,2345,2345,2345,2345,0
|
|
20230919,184300,2761584650,2345,2345,2345,2345,0
|
|
20230919,184200,2761584650,2345,2345,2345,2345,0
|
|
20230919,184100,2761584650,2345,2345,2345,2345,0
|
|
20230919,184000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,183900,2761584650,2345,2345,2345,2345,0
|
|
20230919,183800,2761584650,2345,2345,2345,2345,0
|
|
20230919,183700,2761584650,2345,2345,2345,2345,0
|
|
20230919,183600,2761584650,2345,2345,2345,2345,0
|
|
20230919,183500,2761584650,2345,2345,2345,2345,0
|
|
20230919,183400,2761584650,2345,2345,2345,2345,0
|
|
20230919,183300,2761584650,2345,2345,2345,2345,0
|
|
20230919,183200,2761584650,2345,2345,2345,2345,0
|
|
20230919,183100,2761584650,2345,2345,2345,2345,0
|
|
20230919,183000,2761584650,2345,2345,2345,2345,0
|
|
20230919,182900,2761584650,2345,2345,2345,2345,0
|
|
20230919,182800,2761584650,2345,2345,2345,2345,0
|
|
20230919,182700,2761584650,2345,2345,2345,2345,0
|
|
20230919,182600,2761584650,2345,2345,2345,2345,0
|
|
20230919,182500,2761584650,2345,2345,2345,2345,0
|
|
20230919,182400,2761584650,2345,2345,2345,2345,0
|
|
20230919,182300,2761584650,2345,2345,2345,2345,0
|
|
20230919,182200,2761584650,2345,2345,2345,2345,0
|
|
20230919,182100,2761584650,2345,2345,2345,2345,0
|
|
20230919,182000,2761584650,2345,2345,2345,2345,0
|
|
20230919,181900,2761584650,2345,2345,2345,2345,0
|
|
20230919,181800,2761584650,2345,2345,2345,2345,0
|
|
20230919,181700,2761584650,2345,2345,2345,2345,0
|
|
20230919,181600,2761584650,2345,2345,2345,2345,0
|
|
20230919,181500,2761584650,2345,2345,2345,2345,0
|
|
20230919,181400,2761584650,2345,2345,2345,2345,0
|
|
20230919,181300,2761584650,2345,2345,2345,2345,0
|
|
20230919,181200,2761584650,2345,2345,2345,2345,0
|
|
20230919,181100,2761584650,2345,2345,2345,2345,0
|
|
20230919,181000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,180900,2761584650,2345,2345,2345,2345,0
|
|
20230919,180800,2761584650,2345,2345,2345,2345,0
|
|
20230919,180700,2761584650,2345,2345,2345,2345,0
|
|
20230919,180600,2761584650,2345,2345,2345,2345,0
|
|
20230919,180500,2761584650,2345,2345,2345,2345,0
|
|
20230919,180400,2761584650,2345,2345,2345,2345,0
|
|
20230919,180300,2761584650,2345,2345,2345,2345,0
|
|
20230919,180200,2761584650,2345,2345,2345,2345,0
|
|
20230919,180100,2761584650,2345,2345,2345,2345,0
|
|
20230919,180000,2761584650,2345,2345,2345,2345,0
|
|
20230919,175900,2761584650,2345,2345,2345,2345,0
|
|
20230919,175800,2761584650,2345,2345,2345,2345,0
|
|
20230919,175700,2761584650,2345,2345,2345,2345,0
|
|
20230919,175600,2761584650,2345,2345,2345,2345,0
|
|
20230919,175500,2761584650,2345,2345,2345,2345,0
|
|
20230919,175400,2761584650,2345,2345,2345,2345,0
|
|
20230919,175300,2761584650,2345,2345,2345,2345,0
|
|
20230919,175200,2761584650,2345,2345,2345,2345,0
|
|
20230919,175100,2761584650,2345,2345,2345,2345,0
|
|
20230919,175000,2761584650,2345,2345,2345,2345,0
|
|
20230919,174900,2761584650,2345,2345,2345,2345,0
|
|
20230919,174800,2761584650,2345,2345,2345,2345,0
|
|
20230919,174700,2761584650,2345,2345,2345,2345,0
|
|
20230919,174600,2761584650,2345,2345,2345,2345,0
|
|
20230919,174500,2761584650,2345,2345,2345,2345,0
|
|
20230919,174400,2761584650,2345,2345,2345,2345,0
|
|
20230919,174300,2761584650,2345,2345,2345,2345,0
|
|
20230919,174200,2761584650,2345,2345,2345,2345,0
|
|
20230919,174100,2761584650,2345,2345,2345,2345,0
|
|
20230919,174000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,173900,2761584650,2345,2345,2345,2345,0
|
|
20230919,173800,2761584650,2345,2345,2345,2345,0
|
|
20230919,173700,2761584650,2345,2345,2345,2345,0
|
|
20230919,173600,2761584650,2345,2345,2345,2345,0
|
|
20230919,173500,2761584650,2345,2345,2345,2345,0
|
|
20230919,173400,2761584650,2345,2345,2345,2345,0
|
|
20230919,173300,2761584650,2345,2345,2345,2345,0
|
|
20230919,173200,2761584650,2345,2345,2345,2345,0
|
|
20230919,173100,2761584650,2345,2345,2345,2345,0
|
|
20230919,173000,2761584650,2345,2345,2345,2345,0
|
|
20230919,172900,2761584650,2345,2345,2345,2345,0
|
|
20230919,172800,2761584650,2345,2345,2345,2345,0
|
|
20230919,172700,2761584650,2345,2345,2345,2345,0
|
|
20230919,172600,2761584650,2345,2345,2345,2345,0
|
|
20230919,172500,2761584650,2345,2345,2345,2345,0
|
|
20230919,172400,2761584650,2345,2345,2345,2345,0
|
|
20230919,172300,2761584650,2345,2345,2345,2345,0
|
|
20230919,172200,2761584650,2345,2345,2345,2345,0
|
|
20230919,172100,2761584650,2345,2345,2345,2345,0
|
|
20230919,172000,2761584650,2345,2345,2345,2345,0
|
|
20230919,171900,2761584650,2345,2345,2345,2345,0
|
|
20230919,171800,2761584650,2345,2345,2345,2345,0
|
|
20230919,171700,2761584650,2345,2345,2345,2345,0
|
|
20230919,171600,2761584650,2345,2345,2345,2345,0
|
|
20230919,171500,2761584650,2345,2345,2345,2345,0
|
|
20230919,171400,2761584650,2345,2345,2345,2345,0
|
|
20230919,171300,2761584650,2345,2345,2345,2345,0
|
|
20230919,171200,2761584650,2345,2345,2345,2345,0
|
|
20230919,171100,2761584650,2345,2345,2345,2345,0
|
|
20230919,171000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,170900,2761584650,2345,2345,2345,2345,0
|
|
20230919,170800,2761584650,2345,2345,2345,2345,0
|
|
20230919,170700,2761584650,2345,2345,2345,2345,0
|
|
20230919,170600,2761584650,2345,2345,2345,2345,0
|
|
20230919,170500,2761584650,2345,2345,2345,2345,0
|
|
20230919,170400,2761584650,2345,2345,2345,2345,0
|
|
20230919,170300,2761584650,2345,2345,2345,2345,0
|
|
20230919,170200,2761584650,2345,2345,2345,2345,0
|
|
20230919,170100,2761584650,2345,2345,2345,2345,0
|
|
20230919,170000,2761584650,2345,2345,2345,2345,0
|
|
20230919,165900,2761584650,2345,2345,2345,2345,0
|
|
20230919,165800,2761584650,2345,2345,2345,2345,0
|
|
20230919,165700,2761584650,2345,2345,2345,2345,0
|
|
20230919,165600,2761584650,2345,2345,2345,2345,0
|
|
20230919,165500,2761584650,2345,2345,2345,2345,0
|
|
20230919,165400,2761584650,2345,2345,2345,2345,0
|
|
20230919,165300,2761584650,2345,2345,2345,2345,0
|
|
20230919,165200,2761584650,2345,2345,2345,2345,0
|
|
20230919,165100,2761584650,2345,2345,2345,2345,0
|
|
20230919,165000,2761584650,2345,2345,2345,2345,0
|
|
20230919,164900,2761584650,2345,2345,2345,2345,0
|
|
20230919,164800,2761584650,2345,2345,2345,2345,0
|
|
20230919,164700,2761584650,2345,2345,2345,2345,0
|
|
20230919,164600,2761584650,2345,2345,2345,2345,0
|
|
20230919,164500,2761584650,2345,2345,2345,2345,0
|
|
20230919,164400,2761584650,2345,2345,2345,2345,0
|
|
20230919,164300,2761584650,2345,2345,2345,2345,0
|
|
20230919,164200,2761584650,2345,2345,2345,2345,0
|
|
20230919,164100,2761584650,2345,2345,2345,2345,0
|
|
20230919,164000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,163900,2761584650,2345,2345,2345,2345,0
|
|
20230919,163800,2761584650,2345,2345,2345,2345,0
|
|
20230919,163700,2761584650,2345,2345,2345,2345,0
|
|
20230919,163600,2761584650,2345,2345,2345,2345,0
|
|
20230919,163500,2761584650,2345,2345,2345,2345,0
|
|
20230919,163400,2761584650,2345,2345,2345,2345,0
|
|
20230919,163300,2761584650,2345,2345,2345,2345,0
|
|
20230919,163200,2761584650,2345,2345,2345,2345,0
|
|
20230919,163100,2761584650,2345,2345,2345,2345,0
|
|
20230919,163000,2761584650,2345,2345,2345,2345,0
|
|
20230919,162900,2761584650,2345,2345,2345,2345,0
|
|
20230919,162800,2761584650,2345,2345,2345,2345,0
|
|
20230919,162700,2761584650,2345,2345,2345,2345,0
|
|
20230919,162600,2761584650,2345,2345,2345,2345,0
|
|
20230919,162500,2761584650,2345,2345,2345,2345,0
|
|
20230919,162400,2761584650,2345,2345,2345,2345,0
|
|
20230919,162300,2761584650,2345,2345,2345,2345,0
|
|
20230919,162200,2761584650,2345,2345,2345,2345,0
|
|
20230919,162100,2761584650,2345,2345,2345,2345,0
|
|
20230919,162000,2761584650,2345,2345,2345,2345,0
|
|
20230919,161900,2761584650,2345,2345,2345,2345,0
|
|
20230919,161800,2761584650,2345,2345,2345,2345,0
|
|
20230919,161700,2761584650,2345,2345,2345,2345,0
|
|
20230919,161600,2761584650,2345,2345,2345,2345,0
|
|
20230919,161500,2761584650,2345,2345,2345,2345,0
|
|
20230919,161400,2761584650,2345,2345,2345,2345,0
|
|
20230919,161300,2761584650,2345,2345,2345,2345,0
|
|
20230919,161200,2761584650,2345,2345,2345,2345,0
|
|
20230919,161100,2761584650,2345,2345,2345,2345,0
|
|
20230919,161000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,160900,2761584650,2345,2345,2345,2345,0
|
|
20230919,160800,2761584650,2345,2345,2345,2345,0
|
|
20230919,160700,2761584650,2345,2345,2345,2345,0
|
|
20230919,160600,2761584650,2345,2345,2345,2345,0
|
|
20230919,160500,2761584650,2345,2345,2345,2345,0
|
|
20230919,160400,2761584650,2345,2345,2345,2345,0
|
|
20230919,160300,2761584650,2345,2345,2345,2345,0
|
|
20230919,160200,2761584650,2345,2345,2345,2345,0
|
|
20230919,160100,2761584650,2345,2345,2345,2345,0
|
|
20230919,160000,2761584650,2345,2345,2345,2345,0
|
|
20230919,155900,2761584650,2345,2345,2345,2345,0
|
|
20230919,155800,2761584650,2345,2345,2345,2345,0
|
|
20230919,155700,2761584650,2345,2345,2345,2345,0
|
|
20230919,155600,2761584650,2345,2345,2345,2345,0
|
|
20230919,155500,2761584650,2345,2345,2345,2345,0
|
|
20230919,155400,2761584650,2345,2345,2345,2345,0
|
|
20230919,155300,2761584650,2345,2345,2345,2345,0
|
|
20230919,155200,2761584650,2345,2345,2345,2345,0
|
|
20230919,155100,2761584650,2345,2345,2345,2345,0
|
|
20230919,155000,2761584650,2345,2345,2345,2345,0
|
|
20230919,154900,2761584650,2345,2345,2345,2345,0
|
|
20230919,154800,2761584650,2345,2345,2345,2345,0
|
|
20230919,154700,2761584650,2345,2345,2345,2345,0
|
|
20230919,154600,2761584650,2345,2345,2345,2345,0
|
|
20230919,154500,2761584650,2345,2345,2345,2345,0
|
|
20230919,154400,2761584650,2345,2345,2345,2345,0
|
|
20230919,154300,2761584650,2345,2345,2345,2345,0
|
|
20230919,154200,2761584650,2345,2345,2345,2345,0
|
|
20230919,154100,2761584650,2345,2345,2345,2345,0
|
|
20230919,154000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,153900,2761584650,2345,2345,2345,2345,0
|
|
20230919,153800,2761584650,2345,2345,2345,2345,0
|
|
20230919,153700,2761584650,2345,2345,2345,2345,0
|
|
20230919,153600,2761584650,2345,2345,2345,2345,0
|
|
20230919,153500,2761584650,2345,2345,2345,2345,0
|
|
20230919,153400,2761584650,2345,2345,2345,2345,0
|
|
20230919,153300,2761584650,2345,2345,2345,2345,0
|
|
20230919,153200,2761584650,2345,2345,2345,2345,0
|
|
20230919,153100,2761584650,2345,2345,2345,2345,0
|
|
20230919,153000,2761584650,2345,2345,2345,2345,14478
|
|
20230919,152900,2727633740,2345,2345,2345,2345,0
|
|
20230919,152800,2727633740,2345,2345,2345,2345,0
|
|
20230919,152700,2727633740,2345,2345,2345,2345,0
|
|
20230919,152600,2727633740,2345,2345,2345,2345,0
|
|
20230919,152500,2727633740,2345,2345,2345,2345,0
|
|
20230919,152400,2727633740,2345,2345,2345,2345,0
|
|
20230919,152300,2727633740,2345,2345,2345,2345,0
|
|
20230919,152200,2727633740,2345,2345,2345,2345,0
|
|
20230919,152100,2727633740,2345,2345,2345,2345,0
|
|
20230919,152000,2727633740,2345,2345,2345,2345,0
|
|
20230919,151900,2727633740,2345,2340,2345,2340,1069
|
|
20230919,151800,2725132185,2340,2340,2340,2340,437
|
|
20230919,151700,2724109605,2340,2340,2340,2340,60
|
|
20230919,151600,2723969205,2340,2340,2340,2335,2470
|
|
20230919,151500,2718198805,2340,2340,2345,2340,2545
|
|
20230919,151400,2712243495,2345,2340,2345,2340,202
|
|
20230919,151300,2711770810,2340,2340,2345,2340,504
|
|
20230919,151200,2710591445,2345,2340,2345,2340,715
|
|
20230919,151100,2708918335,2340,2345,2345,2340,8
|
|
20230919,151000,2708899605,2340,2340,2345,2340,4597
|
|
20230919,150900,2698142620,2345,2345,2345,2340,305
|
|
20230919,150800,2697428845,2340,2345,2345,2340,168
|
|
20230919,150700,2697035280,2340,2345,2345,2340,1282
|
|
20230919,150600,2694032605,2340,2345,2345,2340,379
|
|
20230919,150500,2693145165,2345,2345,2345,2340,435
|
|
20230919,150400,2692126085,2345,2345,2345,2340,259
|
|
20230919,150300,2691519315,2345,2345,2345,2340,2248
|
|
20230919,150200,2686248970,2340,2345,2345,2340,715
|
|
20230919,150100,2684575245,2345,2350,2350,2340,2419
|
|
20230919,150000,2678903040,2350,2345,2350,2345,423
|
|
20230919,145900,2677911000,2345,2345,2350,2345,1012
|
|
20230919,145800,2675537855,2350,2345,2350,2345,1661
|
|
20230919,145700,2671635005,2345,2350,2350,2345,868
|
|
20230919,145600,2669595710,2350,2355,2360,2350,5959
|
|
20230919,145500,2655572670,2355,2365,2365,2355,4751
|
|
20230919,145400,2644359790,2365,2365,2365,2360,120
|
|
20230919,145300,2644076540,2360,2360,2360,2360,1257
|
|
20230919,145200,2641110020,2360,2355,2360,2355,2947
|
|
20230919,145100,2634159150,2355,2355,2360,2355,404
|
|
20230919,145000,2633207725,2360,2355,2360,2355,255
|
|
20230919,144900,2632606950,2355,2355,2355,2355,302
|
|
20230919,144800,2631895740,2355,2360,2360,2355,319
|
|
20230919,144700,2631143905,2360,2360,2360,2360,1
|
|
20230919,144600,2631141545,2355,2355,2360,2355,842
|
|
20230919,144500,2629158625,2355,2355,2355,2355,1967
|
|
20230919,144400,2624526340,2360,2360,2360,2360,0
|
|
20230919,144300,2624526340,2360,2360,2360,2360,220
|
|
20230919,144200,2624007140,2360,2360,2360,2360,101
|
|
20230919,144100,2623768780,2360,2360,2360,2360,1
|
|
20230919,144000,2623766420,2355,2355,2360,2355,336
|
|
20230919,143900,2622975135,2355,2355,2355,2355,217
|
|
20230919,143800,2622464100,2355,2360,2360,2355,853
|
|
20230919,143700,2620453695,2360,2355,2360,2355,406
|
|
20230919,143600,2619495715,2360,2355,2360,2355,71
|
|
20230919,143500,2619328495,2360,2355,2360,2355,1839
|
|
20230919,143400,2614996275,2355,2355,2355,2355,38
|
|
20230919,143300,2614906785,2355,2355,2355,2355,376
|
|
20230919,143200,2614021305,2355,2355,2355,2355,765
|
|
20230919,143100,2612219730,2355,2355,2355,2355,915
|
|
20230919,143000,2610064905,2355,2355,2355,2355,236
|
|
20230919,142900,2609509125,2355,2355,2355,2355,7
|
|
20230919,142800,2609492640,2350,2350,2350,2350,4827
|
|
20230919,142700,2598149190,2350,2350,2350,2345,4318
|
|
20230919,142600,2588001925,2345,2345,2345,2345,7
|
|
20230919,142500,2587985510,2350,2345,2350,2345,153
|
|
20230919,142400,2587626710,2345,2350,2350,2345,4566
|
|
20230919,142300,2576898140,2350,2350,2350,2350,66
|
|
20230919,142200,2576743040,2345,2345,2350,2345,4252
|
|
20230919,142100,2566771650,2350,2345,2350,2345,358
|
|
20230919,142000,2565931885,2345,2345,2345,2345,7208
|
|
20230919,141900,2549029125,2350,2350,2350,2350,120
|
|
20230919,141800,2548747125,2350,2350,2350,2350,8
|
|
20230919,141700,2548728325,2350,2350,2350,2350,120
|
|
20230919,141600,2548446325,2350,2350,2350,2345,1114
|
|
20230919,141500,2545828430,2350,2350,2350,2350,1053
|
|
20230919,141400,2543353880,2350,2350,2350,2350,1052
|
|
20230919,141300,2540881680,2350,2350,2350,2350,9
|
|
20230919,141200,2540860530,2350,2350,2350,2350,528
|
|
20230919,141100,2539619730,2350,2350,2350,2350,31
|
|
20230919,141000,2539546880,2350,2350,2350,2350,22
|
|
20230919,140900,2539495180,2350,2345,2350,2345,861
|
|
20230919,140800,2537474880,2345,2345,2345,2345,67
|
|
20230919,140700,2537317765,2345,2350,2350,2345,765
|
|
20230919,140600,2535521515,2350,2360,2360,2350,5032
|
|
20230919,140500,2523682530,2355,2355,2355,2355,0
|
|
20230919,140400,2523682530,2355,2355,2355,2355,647
|
|
20230919,140300,2522158845,2355,2350,2355,2350,10439
|
|
20230919,140200,2497614695,2350,2350,2350,2350,526
|
|
20230919,140100,2496378595,2350,2350,2350,2350,11
|
|
20230919,140000,2496352745,2350,2350,2350,2350,22
|
|
20230919,135900,2496301045,2350,2345,2350,2345,143
|
|
20230919,135800,2495965705,2350,2350,2350,2345,420
|
|
20230919,135700,2494979205,2350,2350,2350,2350,0
|
|
20230919,135600,2494979205,2350,2350,2350,2350,260
|
|
20230919,135500,2494368205,2350,2350,2350,2345,668
|
|
20230919,135400,2492798505,2345,2350,2350,2345,79
|
|
20230919,135300,2492612905,2345,2345,2345,2345,233
|
|
20230919,135200,2492066520,2345,2345,2345,2345,623
|
|
20230919,135100,2490605585,2345,2345,2345,2345,38
|
|
20230919,135000,2490516475,2345,2345,2345,2345,21
|
|
20230919,134900,2490467230,2340,2340,2340,2340,4433
|
|
20230919,134800,2480094010,2340,2340,2340,2340,401
|
|
20230919,134700,2479155670,2340,2340,2340,2340,3
|
|
20230919,134600,2479148650,2340,2335,2340,2335,992
|
|
20230919,134500,2476827405,2335,2335,2335,2335,31
|
|
20230919,134400,2476755020,2335,2335,2335,2335,178
|
|
20230919,134300,2476339390,2335,2335,2335,2335,255
|
|
20230919,134200,2475743965,2335,2330,2335,2330,1303
|
|
20230919,134100,2472706460,2330,2330,2330,2330,200
|
|
20230919,134000,2472240460,2330,2330,2330,2330,0
|
|
20230919,133900,2472240460,2330,2335,2340,2330,8826
|
|
20230919,133800,2451631610,2335,2335,2335,2335,66
|
|
20230919,133700,2451477500,2335,2335,2335,2335,5
|
|
20230919,133600,2451465825,2335,2335,2335,2330,104
|
|
20230919,133500,2451223015,2335,2335,2335,2335,10
|
|
20230919,133400,2451199665,2335,2335,2335,2335,4616
|
|
20230919,133300,2440421305,2335,2340,2340,2335,27
|
|
20230919,133200,2440358170,2340,2335,2340,2335,711
|
|
20230919,133100,2438694515,2335,2335,2335,2335,0
|
|
20230919,133000,2438694515,2335,2335,2335,2335,673
|
|
20230919,132900,2437123060,2335,2335,2335,2335,1456
|
|
20230919,132800,2433723300,2330,2335,2335,2330,4
|
|
20230919,132700,2433713975,2330,2330,2335,2330,261
|
|
20230919,132600,2433104595,2335,2335,2335,2335,1315
|
|
20230919,132500,2430034070,2335,2335,2335,2335,12
|
|
20230919,132400,2430006050,2330,2330,2330,2330,1006
|
|
20230919,132300,2427662070,2335,2335,2335,2330,1661
|
|
20230919,132200,2423790935,2335,2330,2335,2330,313
|
|
20230919,132100,2423060125,2325,2335,2335,2325,2586
|
|
20230919,132000,2417033180,2335,2340,2340,2335,223
|
|
20230919,131900,2416511395,2340,2340,2340,2340,151
|
|
20230919,131800,2416158055,2335,2335,2340,2335,1055
|
|
20230919,131700,2413692455,2335,2335,2335,2335,507
|
|
20230919,131600,2412508610,2330,2330,2330,2330,0
|
|
20230919,131500,2412508610,2330,2330,2335,2330,4278
|
|
20230919,131400,2402535860,2335,2330,2335,2330,2451
|
|
20230919,131300,2396812805,2330,2330,2330,2330,1005
|
|
20230919,131200,2394471155,2330,2330,2330,2330,0
|
|
20230919,131100,2394471155,2330,2330,2330,2330,7
|
|
20230919,131000,2394454845,2330,2330,2330,2330,2245
|
|
20230919,130900,2389223995,2325,2325,2325,2325,3031
|
|
20230919,130800,2382176920,2325,2325,2325,2325,85
|
|
20230919,130700,2381979295,2325,2330,2335,2325,31
|
|
20230919,130600,2381907105,2335,2335,2335,2335,220
|
|
20230919,130500,2381393405,2325,2325,2325,2325,7
|
|
20230919,130400,2381377130,2320,2330,2330,2320,2501
|
|
20230919,130300,2375560920,2330,2345,2345,2330,5225
|
|
20230919,130200,2363333135,2350,2350,2350,2350,823
|
|
20230919,130100,2361399085,2350,2350,2350,2350,6
|
|
20230919,130000,2361384985,2350,2350,2350,2350,2117
|
|
20230919,125900,2356410035,2350,2350,2350,2350,0
|
|
20230919,125800,2356410035,2350,2350,2350,2350,1127
|
|
20230919,125700,2353761585,2350,2350,2355,2350,12264
|
|
20230919,125600,2324923250,2350,2350,2350,2345,722
|
|
20230919,125500,2323227050,2350,2350,2350,2350,424
|
|
20230919,125400,2322230650,2350,2350,2350,2350,300
|
|
20230919,125300,2321525650,2350,2350,2350,2350,2
|
|
20230919,125200,2321520950,2350,2350,2350,2350,22
|
|
20230919,125100,2321469250,2350,2350,2350,2350,5
|
|
20230919,125000,2321457500,2350,2350,2350,2350,73
|
|
20230919,124900,2321285950,2350,2350,2350,2345,4243
|
|
20230919,124800,2311331285,2350,2355,2355,2350,1575
|
|
20230919,124700,2307629985,2350,2350,2355,2350,448
|
|
20230919,124600,2306577005,2355,2350,2355,2350,1266
|
|
20230919,124500,2303601210,2355,2350,2355,2350,188
|
|
20230919,124400,2303159110,2350,2340,2355,2340,5152
|
|
20230919,124300,2291051050,2340,2340,2340,2335,1081
|
|
20230919,124200,2288521865,2340,2340,2340,2340,1538
|
|
20230919,124100,2284922945,2340,2340,2340,2340,396
|
|
20230919,124000,2283996305,2340,2335,2340,2335,237
|
|
20230919,123900,2283442125,2335,2335,2335,2335,2934
|
|
20230919,123800,2276591235,2330,2330,2330,2330,1152
|
|
20230919,123700,2273907075,2325,2330,2330,2325,188
|
|
20230919,123600,2273469365,2335,2340,2340,2335,1457
|
|
20230919,123500,2270065870,2340,2340,2340,2340,10
|
|
20230919,123400,2270042470,2340,2335,2340,2335,301
|
|
20230919,123300,2269339135,2335,2325,2335,2325,573
|
|
20230919,123200,2268006810,2335,2335,2335,2335,1248
|
|
20230919,123100,2265092730,2335,2340,2340,2325,635
|
|
20230919,123000,2263611965,2340,2345,2345,2340,202
|
|
20230919,122900,2263139280,2345,2335,2345,2330,3790
|
|
20230919,122800,2254281530,2330,2330,2330,2330,502
|
|
20230919,122700,2253111870,2335,2335,2335,2325,368
|
|
20230919,122600,2252254640,2330,2345,2345,2330,12792
|
|
20230919,122500,2222431430,2340,2335,2340,2335,3667
|
|
20230919,122400,2213866155,2335,2330,2335,2330,684
|
|
20230919,122300,2212272285,2330,2325,2330,2325,2776
|
|
20230919,122200,2205814905,2320,2320,2320,2320,1735
|
|
20230919,122100,2201789705,2320,2315,2320,2315,2781
|
|
20230919,122000,2195338300,2315,2315,2315,2315,139
|
|
20230919,121900,2195016515,2315,2315,2315,2315,168
|
|
20230919,121800,2194627595,2310,2310,2310,2310,900
|
|
20230919,121700,2192548595,2315,2310,2320,2305,10603
|
|
20230919,121600,2167968345,2310,2310,2310,2310,1876
|
|
20230919,121500,2163634785,2310,2305,2310,2305,792
|
|
20230919,121400,2161807905,2305,2305,2305,2305,35
|
|
20230919,121300,2161727230,2305,2300,2305,2300,5524
|
|
20230919,121200,2149000770,2300,2305,2305,2300,779
|
|
20230919,121100,2147208570,2305,2300,2305,2300,5217
|
|
20230919,121000,2135193025,2300,2300,2300,2300,6388
|
|
20230919,120900,2120500625,2300,2300,2300,2300,601
|
|
20230919,120800,2119118325,2300,2300,2300,2295,1709
|
|
20230919,120700,2115189805,2300,2300,2300,2300,795
|
|
20230919,120600,2113361305,2300,2300,2300,2295,423
|
|
20230919,120500,2112388985,2295,2295,2300,2295,1160
|
|
20230919,120400,2109725330,2295,2295,2295,2295,1606
|
|
20230919,120300,2106039560,2290,2285,2290,2280,17469
|
|
20230919,120200,2066117800,2285,2275,2285,2275,9263
|
|
20230919,120100,2045025625,2270,2270,2275,2270,42
|
|
20230919,120000,2044930280,2270,2265,2270,2265,3867
|
|
20230919,115900,2036159060,2270,2265,2270,2265,4604
|
|
20230919,115800,2025729925,2270,2265,2270,2265,2925
|
|
20230919,115700,2019104660,2265,2265,2265,2265,6587
|
|
20230919,115600,2004185105,2265,2275,2275,2265,6986
|
|
20230919,115500,1988353065,2275,2275,2275,2270,14891
|
|
20230919,115400,1954532780,2275,2275,2280,2275,6532
|
|
20230919,115300,1939671770,2275,2280,2280,2275,1994
|
|
20230919,115200,1935134515,2280,2280,2280,2275,1933
|
|
20230919,115100,1930731690,2280,2275,2280,2275,5649
|
|
20230919,115000,1917874030,2280,2280,2280,2275,3803
|
|
20230919,114900,1909221530,2280,2280,2285,2275,3247
|
|
20230919,114800,1901819210,2285,2280,2285,2280,3759
|
|
20230919,114700,1893248610,2285,2280,2285,2280,6726
|
|
20230919,114600,1877887490,2285,2285,2285,2280,5463
|
|
20230919,114500,1865430820,2280,2285,2285,2280,1201
|
|
20230919,114400,1862691665,2285,2285,2285,2285,138
|
|
20230919,114300,1862376335,2285,2280,2285,2280,1418
|
|
20230919,114200,1859143045,2280,2285,2285,2280,2359
|
|
20230919,114100,1853762495,2285,2285,2285,2280,2219
|
|
20230919,114000,1848697925,2285,2280,2285,2280,1222
|
|
20230919,113900,1845908880,2280,2280,2280,2280,1317
|
|
20230919,113800,1842906120,2285,2280,2285,2280,464
|
|
20230919,113700,1841846040,2280,2285,2285,2280,2891
|
|
20230919,113600,1835249475,2280,2285,2285,2280,964
|
|
20230919,113500,1833050540,2280,2285,2285,2280,3302
|
|
20230919,113400,1825512140,2280,2285,2285,2280,1522
|
|
20230919,113300,1822041380,2280,2280,2285,2280,1877
|
|
20230919,113200,1817755675,2285,2285,2285,2280,766
|
|
20230919,113100,1816007500,2285,2280,2285,2280,2516
|
|
20230919,113000,1810268215,2280,2280,2285,2280,1407
|
|
20230919,112900,1807059750,2280,2285,2285,2280,6547
|
|
20230919,112800,1792111420,2285,2285,2290,2285,2391
|
|
20230919,112700,1786647910,2285,2285,2285,2285,2209
|
|
20230919,112600,1781600345,2285,2290,2290,2285,6677
|
|
20230919,112500,1766342480,2285,2290,2290,2285,6843
|
|
20230919,112400,1750674775,2290,2290,2295,2290,14003
|
|
20230919,112300,1718603875,2290,2295,2295,2290,3557
|
|
20230919,112200,1710443865,2295,2295,2295,2290,3014
|
|
20230919,112100,1703537145,2295,2295,2295,2295,6839
|
|
20230919,112000,1687841640,2295,2300,2300,2295,1250
|
|
20230919,111900,1684972885,2295,2295,2300,2295,1116
|
|
20230919,111800,1682411435,2300,2295,2300,2295,3178
|
|
20230919,111700,1675117915,2295,2295,2295,2295,7200
|
|
20230919,111600,1658593915,2295,2300,2300,2295,5624
|
|
20230919,111500,1645681255,2300,2300,2305,2300,38898
|
|
20230919,111400,1556211855,2300,2305,2305,2300,1899
|
|
20230919,111300,1551843905,2300,2305,2305,2300,5772
|
|
20230919,111200,1538567785,2305,2300,2305,2300,6921
|
|
20230919,111100,1522620805,2300,2300,2305,2300,1591
|
|
20230919,111000,1518959990,2305,2300,2305,2300,1829
|
|
20230919,110900,1514753125,2300,2300,2305,2300,8665
|
|
20230919,110800,1494823515,2300,2305,2305,2300,3250
|
|
20230919,110700,1487336935,2305,2305,2305,2300,18115
|
|
20230919,110600,1445589975,2305,2310,2310,2305,12451
|
|
20230919,110500,1416890325,2305,2310,2310,2305,924
|
|
20230919,110400,1414760355,2305,2310,2310,2305,1345
|
|
20230919,110300,1411659925,2305,2305,2305,2305,33
|
|
20230919,110200,1411583860,2305,2310,2310,2305,1929
|
|
20230919,110100,1407135780,2310,2305,2310,2305,2181
|
|
20230919,110000,1402100885,2305,2310,2310,2305,2995
|
|
20230919,105900,1395189450,2305,2305,2310,2305,2886
|
|
20230919,105800,1388527705,2310,2305,2310,2305,1082
|
|
20230919,105700,1386033440,2310,2305,2310,2305,826
|
|
20230919,105600,1384129370,2305,2305,2310,2305,2945
|
|
20230919,105500,1377338465,2305,2305,2310,2305,1830
|
|
20230919,105400,1373118370,2305,2310,2310,2305,4741
|
|
20230919,105300,1362188840,2310,2310,2310,2305,3198
|
|
20230919,105200,1354808020,2310,2310,2310,2305,1406
|
|
20230919,105100,1351563210,2310,2305,2310,2305,1064
|
|
20230919,105000,1349107955,2305,2305,2310,2305,1001
|
|
20230919,104900,1346799640,2310,2310,2310,2305,3517
|
|
20230919,104800,1338681375,2305,2310,2310,2305,1610
|
|
20230919,104700,1334966270,2310,2310,2310,2305,1172
|
|
20230919,104600,1332261620,2305,2310,2310,2305,6208
|
|
20230919,104500,1317942650,2310,2310,2310,2305,1602
|
|
20230919,104400,1314242230,2305,2310,2310,2305,8804
|
|
20230919,104300,1293915910,2310,2310,2310,2305,1099
|
|
20230919,104200,1291381710,2310,2310,2310,2305,2253
|
|
20230919,104100,1286186220,2310,2310,2310,2305,1376
|
|
20230919,104000,1283011755,2305,2305,2305,2305,2188
|
|
20230919,103900,1277968415,2305,2305,2305,2305,2994
|
|
20230919,103800,1271067245,2305,2305,2310,2305,6775
|
|
20230919,103700,1255449595,2305,2305,2310,2305,1006
|
|
20230919,103600,1253130515,2310,2305,2310,2305,4414
|
|
20230919,103500,1242955245,2305,2310,2310,2305,2275
|
|
20230919,103400,1237709825,2310,2310,2310,2305,19810
|
|
20230919,103300,1191950215,2310,2315,2315,2310,1263
|
|
20230919,103200,1189032250,2315,2315,2315,2310,708
|
|
20230919,103100,1187395925,2310,2315,2315,2310,3206
|
|
20230919,103000,1179988945,2315,2310,2315,2310,1297
|
|
20230919,102900,1176992735,2310,2310,2310,2310,1354
|
|
20230919,102800,1173864995,2315,2315,2315,2310,2161
|
|
20230919,102700,1168865080,2310,2315,2315,2310,2827
|
|
20230919,102600,1162334550,2310,2310,2315,2310,970
|
|
20230919,102500,1160093690,2310,2315,2315,2310,1896
|
|
20230919,102400,1155708675,2315,2310,2315,2310,5210
|
|
20230919,102300,1143671075,2310,2315,2315,2310,1866
|
|
20230919,102200,1139359950,2315,2310,2315,2310,1394
|
|
20230919,102100,1136139035,2310,2310,2315,2310,1901
|
|
20230919,102000,1131746335,2310,2310,2315,2310,3868
|
|
20230919,101900,1122797655,2315,2310,2315,2310,1891
|
|
20230919,101800,1118427785,2315,2315,2315,2310,2149
|
|
20230919,101700,1113459845,2315,2310,2315,2310,2067
|
|
20230919,101600,1108681405,2315,2320,2320,2315,9760
|
|
20230919,101500,1086079635,2320,2320,2320,2320,1695
|
|
20230919,101400,1082147235,2315,2310,2315,2310,10960
|
|
20230919,101300,1056788520,2310,2315,2315,2310,3473
|
|
20230919,101200,1048765790,2315,2310,2315,2310,2260
|
|
20230919,101100,1043543960,2310,2310,2310,2310,4100
|
|
20230919,101000,1034072960,2310,2315,2315,2310,3543
|
|
20230919,100900,1025880530,2320,2315,2320,2315,2171
|
|
20230919,100800,1020853825,2320,2315,2320,2310,5669
|
|
20230919,100700,1007735305,2315,2310,2320,2310,9316
|
|
20230919,100600,986177800,2315,2315,2315,2310,2974
|
|
20230919,100500,979306705,2315,2315,2315,2310,3543
|
|
20230919,100400,971109995,2315,2315,2315,2310,2953
|
|
20230919,100300,964276850,2315,2315,2315,2310,2001
|
|
20230919,100200,959649345,2315,2315,2315,2310,3355
|
|
20230919,100100,951886395,2315,2315,2315,2310,4322
|
|
20230919,100000,941886625,2315,2315,2315,2310,3405
|
|
20230919,095900,934010670,2315,2320,2320,2310,1387
|
|
20230919,095800,930801140,2315,2315,2315,2310,4937
|
|
20230919,095700,919380590,2315,2325,2325,2310,8218
|
|
20230919,095600,900333990,2325,2320,2325,2320,4133
|
|
20230919,095500,890745140,2320,2320,2320,2320,1179
|
|
20230919,095400,888009860,2320,2320,2325,2320,3074
|
|
20230919,095300,880878145,2320,2330,2330,2320,3248
|
|
20230919,095200,873331420,2325,2315,2325,2315,6812
|
|
20230919,095100,857521715,2320,2315,2320,2310,16152
|
|
20230919,095000,820173085,2315,2310,2315,2310,2707
|
|
20230919,094900,813916000,2310,2305,2310,2305,10378
|
|
20230919,094800,789949740,2310,2310,2310,2305,6260
|
|
20230919,094700,775493125,2310,2315,2315,2310,1850
|
|
20230919,094600,771218920,2305,2315,2320,2305,39935
|
|
20230919,094500,679000475,2315,2315,2320,2315,3149
|
|
20230919,094400,671710350,2320,2330,2330,2305,40605
|
|
20230919,094300,577572215,2330,2340,2345,2330,25813
|
|
20230919,094200,517281460,2340,2355,2355,2340,21501
|
|
20230919,094100,466807210,2355,2360,2360,2350,13292
|
|
20230919,094000,435499180,2360,2365,2365,2360,10211
|
|
20230919,093900,411365070,2370,2370,2375,2370,1695
|
|
20230919,093800,407347835,2375,2375,2375,2370,8758
|
|
20230919,093700,386591190,2375,2370,2375,2370,2047
|
|
20230919,093600,381739520,2370,2370,2375,2370,2214
|
|
20230919,093500,376492290,2375,2375,2375,2375,278
|
|
20230919,093400,375832040,2375,2380,2380,2375,3448
|
|
20230919,093300,367641085,2380,2380,2385,2380,1721
|
|
20230919,093200,363545100,2380,2380,2380,2375,1865
|
|
20230919,093100,359114125,2380,2385,2385,2380,671
|
|
20230919,093000,357517075,2380,2380,2380,2375,5965
|
|
20230919,092900,343323470,2380,2380,2380,2375,12376
|
|
20230919,092800,313868610,2380,2380,2385,2380,25219
|
|
20230919,092700,253846855,2380,2385,2385,2380,12045
|
|
20230919,092600,225163395,2385,2390,2390,2385,2448
|
|
20230919,092500,219323615,2385,2385,2390,2385,2799
|
|
20230919,092400,212647995,2390,2390,2390,2385,887
|
|
20230919,092300,210532145,2385,2390,2390,2385,1975
|
|
20230919,092200,205819095,2390,2385,2390,2385,2028
|
|
20230919,092100,200982285,2385,2380,2385,2380,1841
|
|
20230919,092000,196597980,2385,2385,2390,2380,989
|
|
20230919,091900,194240840,2385,2390,2390,2385,1205
|
|
20230919,091800,191366815,2390,2385,2390,2380,1682
|
|
20230919,091700,187359790,2385,2385,2385,2385,2748
|
|
20230919,091600,180805810,2390,2390,2390,2390,658
|
|
20230919,091500,179233190,2385,2385,2385,2380,4440
|
|
20230919,091400,168647290,2380,2380,2385,2380,2102
|
|
20230919,091300,163643775,2385,2390,2390,2385,662
|
|
20230919,091200,162063990,2390,2395,2395,2385,4129
|
|
20230919,091100,152204500,2395,2395,2395,2390,573
|
|
20230919,091000,150834905,2390,2395,2395,2390,3097
|
|
20230919,090900,143422565,2390,2395,2400,2390,6348
|
|
20230919,090800,128243640,2395,2405,2405,2395,9108
|
|
20230919,090700,106410650,2405,2405,2410,2405,7231
|
|
20230919,090600,89017545,2405,2410,2410,2400,5526
|
|
20230919,090500,75705800,2410,2410,2410,2410,1837
|
|
20230919,090400,71278630,2410,2395,2410,2395,12188
|
|
20230919,090300,42032235,2395,2390,2395,2390,3755
|
|
20230919,090200,33049005,2390,2395,2395,2390,5398
|
|
20230919,090100,20145260,2395,2400,2400,2390,2504
|
|
20230919,090000,14148910,2395,2400,2400,2395,5898
|