648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,194400,1309042060,2280,2280,2280,2280,0
|
|
20230921,194300,1309042060,2280,2280,2280,2280,0
|
|
20230921,194200,1309042060,2280,2280,2280,2280,0
|
|
20230921,194100,1309042060,2280,2280,2280,2280,0
|
|
20230921,194000,1309042060,2280,2280,2280,2280,0
|
|
20230921,193900,1309042060,2280,2280,2280,2280,0
|
|
20230921,193800,1309042060,2280,2280,2280,2280,0
|
|
20230921,193700,1309042060,2280,2280,2280,2280,0
|
|
20230921,193600,1309042060,2280,2280,2280,2280,0
|
|
20230921,193500,1309042060,2280,2280,2280,2280,0
|
|
20230921,193400,1309042060,2280,2280,2280,2280,0
|
|
20230921,193300,1309042060,2280,2280,2280,2280,0
|
|
20230921,193200,1309042060,2280,2280,2280,2280,0
|
|
20230921,193100,1309042060,2280,2280,2280,2280,0
|
|
20230921,193000,1309042060,2280,2280,2280,2280,0
|
|
20230921,192900,1309042060,2280,2280,2280,2280,0
|
|
20230921,192800,1309042060,2280,2280,2280,2280,0
|
|
20230921,192700,1309042060,2280,2280,2280,2280,0
|
|
20230921,192600,1309042060,2280,2280,2280,2280,0
|
|
20230921,192500,1309042060,2280,2280,2280,2280,0
|
|
20230921,192400,1309042060,2280,2280,2280,2280,0
|
|
20230921,192300,1309042060,2280,2280,2280,2280,0
|
|
20230921,192200,1309042060,2280,2280,2280,2280,0
|
|
20230921,192100,1309042060,2280,2280,2280,2280,0
|
|
20230921,192000,1309042060,2280,2280,2280,2280,0
|
|
20230921,191900,1309042060,2280,2280,2280,2280,0
|
|
20230921,191800,1309042060,2280,2280,2280,2280,0
|
|
20230921,191700,1309042060,2280,2280,2280,2280,0
|
|
20230921,191600,1309042060,2280,2280,2280,2280,0
|
|
20230921,191500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,191400,1309042060,2280,2280,2280,2280,0
|
|
20230921,191300,1309042060,2280,2280,2280,2280,0
|
|
20230921,191200,1309042060,2280,2280,2280,2280,0
|
|
20230921,191100,1309042060,2280,2280,2280,2280,0
|
|
20230921,191000,1309042060,2280,2280,2280,2280,0
|
|
20230921,190900,1309042060,2280,2280,2280,2280,0
|
|
20230921,190800,1309042060,2280,2280,2280,2280,0
|
|
20230921,190700,1309042060,2280,2280,2280,2280,0
|
|
20230921,190600,1309042060,2280,2280,2280,2280,0
|
|
20230921,190500,1309042060,2280,2280,2280,2280,0
|
|
20230921,190400,1309042060,2280,2280,2280,2280,0
|
|
20230921,190300,1309042060,2280,2280,2280,2280,0
|
|
20230921,190200,1309042060,2280,2280,2280,2280,0
|
|
20230921,190100,1309042060,2280,2280,2280,2280,0
|
|
20230921,190000,1309042060,2280,2280,2280,2280,0
|
|
20230921,185900,1309042060,2280,2280,2280,2280,0
|
|
20230921,185800,1309042060,2280,2280,2280,2280,0
|
|
20230921,185700,1309042060,2280,2280,2280,2280,0
|
|
20230921,185600,1309042060,2280,2280,2280,2280,0
|
|
20230921,185500,1309042060,2280,2280,2280,2280,0
|
|
20230921,185400,1309042060,2280,2280,2280,2280,0
|
|
20230921,185300,1309042060,2280,2280,2280,2280,0
|
|
20230921,185200,1309042060,2280,2280,2280,2280,0
|
|
20230921,185100,1309042060,2280,2280,2280,2280,0
|
|
20230921,185000,1309042060,2280,2280,2280,2280,0
|
|
20230921,184900,1309042060,2280,2280,2280,2280,0
|
|
20230921,184800,1309042060,2280,2280,2280,2280,0
|
|
20230921,184700,1309042060,2280,2280,2280,2280,0
|
|
20230921,184600,1309042060,2280,2280,2280,2280,0
|
|
20230921,184500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,184400,1309042060,2280,2280,2280,2280,0
|
|
20230921,184300,1309042060,2280,2280,2280,2280,0
|
|
20230921,184200,1309042060,2280,2280,2280,2280,0
|
|
20230921,184100,1309042060,2280,2280,2280,2280,0
|
|
20230921,184000,1309042060,2280,2280,2280,2280,0
|
|
20230921,183900,1309042060,2280,2280,2280,2280,0
|
|
20230921,183800,1309042060,2280,2280,2280,2280,0
|
|
20230921,183700,1309042060,2280,2280,2280,2280,0
|
|
20230921,183600,1309042060,2280,2280,2280,2280,0
|
|
20230921,183500,1309042060,2280,2280,2280,2280,0
|
|
20230921,183400,1309042060,2280,2280,2280,2280,0
|
|
20230921,183300,1309042060,2280,2280,2280,2280,0
|
|
20230921,183200,1309042060,2280,2280,2280,2280,0
|
|
20230921,183100,1309042060,2280,2280,2280,2280,0
|
|
20230921,183000,1309042060,2280,2280,2280,2280,0
|
|
20230921,182900,1309042060,2280,2280,2280,2280,0
|
|
20230921,182800,1309042060,2280,2280,2280,2280,0
|
|
20230921,182700,1309042060,2280,2280,2280,2280,0
|
|
20230921,182600,1309042060,2280,2280,2280,2280,0
|
|
20230921,182500,1309042060,2280,2280,2280,2280,0
|
|
20230921,182400,1309042060,2280,2280,2280,2280,0
|
|
20230921,182300,1309042060,2280,2280,2280,2280,0
|
|
20230921,182200,1309042060,2280,2280,2280,2280,0
|
|
20230921,182100,1309042060,2280,2280,2280,2280,0
|
|
20230921,182000,1309042060,2280,2280,2280,2280,0
|
|
20230921,181900,1309042060,2280,2280,2280,2280,0
|
|
20230921,181800,1309042060,2280,2280,2280,2280,0
|
|
20230921,181700,1309042060,2280,2280,2280,2280,0
|
|
20230921,181600,1309042060,2280,2280,2280,2280,0
|
|
20230921,181500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,181400,1309042060,2280,2280,2280,2280,0
|
|
20230921,181300,1309042060,2280,2280,2280,2280,0
|
|
20230921,181200,1309042060,2280,2280,2280,2280,0
|
|
20230921,181100,1309042060,2280,2280,2280,2280,0
|
|
20230921,181000,1309042060,2280,2280,2280,2280,0
|
|
20230921,180900,1309042060,2280,2280,2280,2280,0
|
|
20230921,180800,1309042060,2280,2280,2280,2280,0
|
|
20230921,180700,1309042060,2280,2280,2280,2280,0
|
|
20230921,180600,1309042060,2280,2280,2280,2280,0
|
|
20230921,180500,1309042060,2280,2280,2280,2280,0
|
|
20230921,180400,1309042060,2280,2280,2280,2280,0
|
|
20230921,180300,1309042060,2280,2280,2280,2280,0
|
|
20230921,180200,1309042060,2280,2280,2280,2280,0
|
|
20230921,180100,1309042060,2280,2280,2280,2280,0
|
|
20230921,180000,1309042060,2280,2280,2280,2280,0
|
|
20230921,175900,1309042060,2280,2280,2280,2280,0
|
|
20230921,175800,1309042060,2280,2280,2280,2280,0
|
|
20230921,175700,1309042060,2280,2280,2280,2280,0
|
|
20230921,175600,1309042060,2280,2280,2280,2280,0
|
|
20230921,175500,1309042060,2280,2280,2280,2280,0
|
|
20230921,175400,1309042060,2280,2280,2280,2280,0
|
|
20230921,175300,1309042060,2280,2280,2280,2280,0
|
|
20230921,175200,1309042060,2280,2280,2280,2280,0
|
|
20230921,175100,1309042060,2280,2280,2280,2280,0
|
|
20230921,175000,1309042060,2280,2280,2280,2280,0
|
|
20230921,174900,1309042060,2280,2280,2280,2280,0
|
|
20230921,174800,1309042060,2280,2280,2280,2280,0
|
|
20230921,174700,1309042060,2280,2280,2280,2280,0
|
|
20230921,174600,1309042060,2280,2280,2280,2280,0
|
|
20230921,174500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,174400,1309042060,2280,2280,2280,2280,0
|
|
20230921,174300,1309042060,2280,2280,2280,2280,0
|
|
20230921,174200,1309042060,2280,2280,2280,2280,0
|
|
20230921,174100,1309042060,2280,2280,2280,2280,0
|
|
20230921,174000,1309042060,2280,2280,2280,2280,0
|
|
20230921,173900,1309042060,2280,2280,2280,2280,0
|
|
20230921,173800,1309042060,2280,2280,2280,2280,0
|
|
20230921,173700,1309042060,2280,2280,2280,2280,0
|
|
20230921,173600,1309042060,2280,2280,2280,2280,0
|
|
20230921,173500,1309042060,2280,2280,2280,2280,0
|
|
20230921,173400,1309042060,2280,2280,2280,2280,0
|
|
20230921,173300,1309042060,2280,2280,2280,2280,0
|
|
20230921,173200,1309042060,2280,2280,2280,2280,0
|
|
20230921,173100,1309042060,2280,2280,2280,2280,0
|
|
20230921,173000,1309042060,2280,2280,2280,2280,0
|
|
20230921,172900,1309042060,2280,2280,2280,2280,0
|
|
20230921,172800,1309042060,2280,2280,2280,2280,0
|
|
20230921,172700,1309042060,2280,2280,2280,2280,0
|
|
20230921,172600,1309042060,2280,2280,2280,2280,0
|
|
20230921,172500,1309042060,2280,2280,2280,2280,0
|
|
20230921,172400,1309042060,2280,2280,2280,2280,0
|
|
20230921,172300,1309042060,2280,2280,2280,2280,0
|
|
20230921,172200,1309042060,2280,2280,2280,2280,0
|
|
20230921,172100,1309042060,2280,2280,2280,2280,0
|
|
20230921,172000,1309042060,2280,2280,2280,2280,0
|
|
20230921,171900,1309042060,2280,2280,2280,2280,0
|
|
20230921,171800,1309042060,2280,2280,2280,2280,0
|
|
20230921,171700,1309042060,2280,2280,2280,2280,0
|
|
20230921,171600,1309042060,2280,2280,2280,2280,0
|
|
20230921,171500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,171400,1309042060,2280,2280,2280,2280,0
|
|
20230921,171300,1309042060,2280,2280,2280,2280,0
|
|
20230921,171200,1309042060,2280,2280,2280,2280,0
|
|
20230921,171100,1309042060,2280,2280,2280,2280,0
|
|
20230921,171000,1309042060,2280,2280,2280,2280,0
|
|
20230921,170900,1309042060,2280,2280,2280,2280,0
|
|
20230921,170800,1309042060,2280,2280,2280,2280,0
|
|
20230921,170700,1309042060,2280,2280,2280,2280,0
|
|
20230921,170600,1309042060,2280,2280,2280,2280,0
|
|
20230921,170500,1309042060,2280,2280,2280,2280,0
|
|
20230921,170400,1309042060,2280,2280,2280,2280,0
|
|
20230921,170300,1309042060,2280,2280,2280,2280,0
|
|
20230921,170200,1309042060,2280,2280,2280,2280,0
|
|
20230921,170100,1309042060,2280,2280,2280,2280,0
|
|
20230921,170000,1309042060,2280,2280,2280,2280,0
|
|
20230921,165900,1309042060,2280,2280,2280,2280,0
|
|
20230921,165800,1309042060,2280,2280,2280,2280,0
|
|
20230921,165700,1309042060,2280,2280,2280,2280,0
|
|
20230921,165600,1309042060,2280,2280,2280,2280,0
|
|
20230921,165500,1309042060,2280,2280,2280,2280,0
|
|
20230921,165400,1309042060,2280,2280,2280,2280,0
|
|
20230921,165300,1309042060,2280,2280,2280,2280,0
|
|
20230921,165200,1309042060,2280,2280,2280,2280,0
|
|
20230921,165100,1309042060,2280,2280,2280,2280,0
|
|
20230921,165000,1309042060,2280,2280,2280,2280,0
|
|
20230921,164900,1309042060,2280,2280,2280,2280,0
|
|
20230921,164800,1309042060,2280,2280,2280,2280,0
|
|
20230921,164700,1309042060,2280,2280,2280,2280,0
|
|
20230921,164600,1309042060,2280,2280,2280,2280,0
|
|
20230921,164500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,164400,1309042060,2280,2280,2280,2280,0
|
|
20230921,164300,1309042060,2280,2280,2280,2280,0
|
|
20230921,164200,1309042060,2280,2280,2280,2280,0
|
|
20230921,164100,1309042060,2280,2280,2280,2280,0
|
|
20230921,164000,1309042060,2280,2280,2280,2280,0
|
|
20230921,163900,1309042060,2280,2280,2280,2280,0
|
|
20230921,163800,1309042060,2280,2280,2280,2280,0
|
|
20230921,163700,1309042060,2280,2280,2280,2280,0
|
|
20230921,163600,1309042060,2280,2280,2280,2280,0
|
|
20230921,163500,1309042060,2280,2280,2280,2280,0
|
|
20230921,163400,1309042060,2280,2280,2280,2280,0
|
|
20230921,163300,1309042060,2280,2280,2280,2280,0
|
|
20230921,163200,1309042060,2280,2280,2280,2280,0
|
|
20230921,163100,1309042060,2280,2280,2280,2280,0
|
|
20230921,163000,1309042060,2280,2280,2280,2280,0
|
|
20230921,162900,1309042060,2280,2280,2280,2280,0
|
|
20230921,162800,1309042060,2280,2280,2280,2280,0
|
|
20230921,162700,1309042060,2280,2280,2280,2280,0
|
|
20230921,162600,1309042060,2280,2280,2280,2280,0
|
|
20230921,162500,1309042060,2280,2280,2280,2280,0
|
|
20230921,162400,1309042060,2280,2280,2280,2280,0
|
|
20230921,162300,1309042060,2280,2280,2280,2280,0
|
|
20230921,162200,1309042060,2280,2280,2280,2280,0
|
|
20230921,162100,1309042060,2280,2280,2280,2280,0
|
|
20230921,162000,1309042060,2280,2280,2280,2280,0
|
|
20230921,161900,1309042060,2280,2280,2280,2280,0
|
|
20230921,161800,1309042060,2280,2280,2280,2280,0
|
|
20230921,161700,1309042060,2280,2280,2280,2280,0
|
|
20230921,161600,1309042060,2280,2280,2280,2280,0
|
|
20230921,161500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,161400,1309042060,2280,2280,2280,2280,0
|
|
20230921,161300,1309042060,2280,2280,2280,2280,0
|
|
20230921,161200,1309042060,2280,2280,2280,2280,0
|
|
20230921,161100,1309042060,2280,2280,2280,2280,0
|
|
20230921,161000,1309042060,2280,2280,2280,2280,0
|
|
20230921,160900,1309042060,2280,2280,2280,2280,0
|
|
20230921,160800,1309042060,2280,2280,2280,2280,0
|
|
20230921,160700,1309042060,2280,2280,2280,2280,0
|
|
20230921,160600,1309042060,2280,2280,2280,2280,0
|
|
20230921,160500,1309042060,2280,2280,2280,2280,0
|
|
20230921,160400,1309042060,2280,2280,2280,2280,0
|
|
20230921,160300,1309042060,2280,2280,2280,2280,0
|
|
20230921,160200,1309042060,2280,2280,2280,2280,0
|
|
20230921,160100,1309042060,2280,2280,2280,2280,0
|
|
20230921,160000,1309042060,2280,2280,2280,2280,0
|
|
20230921,155900,1309042060,2280,2280,2280,2280,0
|
|
20230921,155800,1309042060,2280,2280,2280,2280,0
|
|
20230921,155700,1309042060,2280,2280,2280,2280,0
|
|
20230921,155600,1309042060,2280,2280,2280,2280,0
|
|
20230921,155500,1309042060,2280,2280,2280,2280,0
|
|
20230921,155400,1309042060,2280,2280,2280,2280,0
|
|
20230921,155300,1309042060,2280,2280,2280,2280,0
|
|
20230921,155200,1309042060,2280,2280,2280,2280,0
|
|
20230921,155100,1309042060,2280,2280,2280,2280,0
|
|
20230921,155000,1309042060,2280,2280,2280,2280,0
|
|
20230921,154900,1309042060,2280,2280,2280,2280,0
|
|
20230921,154800,1309042060,2280,2280,2280,2280,0
|
|
20230921,154700,1309042060,2280,2280,2280,2280,0
|
|
20230921,154600,1309042060,2280,2280,2280,2280,0
|
|
20230921,154500,1309042060,2280,2280,2280,2280,11079
|
|
20230921,154400,1309042060,2280,2280,2280,2280,0
|
|
20230921,154300,1309042060,2280,2280,2280,2280,0
|
|
20230921,154200,1309042060,2280,2280,2280,2280,0
|
|
20230921,154100,1309042060,2280,2280,2280,2280,0
|
|
20230921,154000,1309042060,2280,2280,2280,2280,0
|
|
20230921,153900,1309042060,2280,2280,2280,2280,0
|
|
20230921,153800,1309042060,2280,2280,2280,2280,0
|
|
20230921,153700,1309042060,2280,2280,2280,2280,0
|
|
20230921,153600,1309042060,2280,2280,2280,2280,0
|
|
20230921,153500,1309042060,2280,2280,2280,2280,0
|
|
20230921,153400,1309042060,2280,2280,2280,2280,0
|
|
20230921,153300,1309042060,2280,2280,2280,2280,0
|
|
20230921,153200,1309042060,2280,2280,2280,2280,0
|
|
20230921,153100,1309042060,2280,2280,2280,2280,0
|
|
20230921,153000,1309042060,2280,2280,2280,2280,11079
|
|
20230921,152900,1283781940,2290,2290,2290,2290,0
|
|
20230921,152800,1283781940,2290,2290,2290,2290,0
|
|
20230921,152700,1283781940,2290,2290,2290,2290,0
|
|
20230921,152600,1283781940,2290,2290,2290,2290,0
|
|
20230921,152500,1283781940,2290,2290,2290,2290,0
|
|
20230921,152400,1283781940,2290,2290,2290,2290,0
|
|
20230921,152300,1283781940,2290,2290,2290,2290,0
|
|
20230921,152200,1283781940,2290,2290,2290,2290,0
|
|
20230921,152100,1283781940,2290,2290,2290,2290,0
|
|
20230921,152000,1283781940,2290,2290,2290,2290,0
|
|
20230921,151900,1283781940,2290,2285,2290,2280,8212
|
|
20230921,151800,1265027905,2290,2290,2290,2285,539
|
|
20230921,151700,1263793600,2285,2285,2285,2285,1930
|
|
20230921,151600,1259383550,2290,2290,2290,2285,577
|
|
20230921,151500,1258062240,2285,2285,2285,2285,0
|
|
20230921,151400,1258062240,2285,2290,2290,2285,2748
|
|
20230921,151300,1251769470,2290,2290,2290,2285,2123
|
|
20230921,151200,1246918315,2290,2290,2290,2290,530
|
|
20230921,151100,1245704615,2290,2290,2290,2285,1012
|
|
20230921,151000,1243392135,2290,2290,2290,2290,706
|
|
20230921,150900,1241775395,2290,2290,2290,2290,234
|
|
20230921,150800,1241239535,2290,2290,2290,2290,4
|
|
20230921,150700,1241230375,2290,2285,2290,2285,2231
|
|
20230921,150600,1236127535,2290,2290,2290,2290,503
|
|
20230921,150500,1234975665,2290,2290,2290,2290,105
|
|
20230921,150400,1234735215,2285,2285,2285,2285,420
|
|
20230921,150300,1233775515,2285,2290,2290,2285,508
|
|
20230921,150200,1232614695,2290,2290,2290,2285,290
|
|
20230921,150100,1231951935,2290,2295,2295,2290,58
|
|
20230921,150000,1231819105,2295,2295,2295,2295,201
|
|
20230921,145900,1231357810,2290,2295,2295,2290,2707
|
|
20230921,145800,1225158580,2295,2295,2295,2295,313
|
|
20230921,145700,1224440245,2295,2295,2295,2295,0
|
|
20230921,145600,1224440245,2295,2295,2295,2295,2101
|
|
20230921,145500,1219618450,2295,2295,2295,2295,0
|
|
20230921,145400,1219618450,2295,2290,2295,2290,7
|
|
20230921,145300,1219602410,2290,2290,2290,2290,497
|
|
20230921,145200,1218464280,2290,2290,2290,2290,0
|
|
20230921,145100,1218464280,2290,2290,2290,2290,1
|
|
20230921,145000,1218461990,2295,2295,2295,2295,235
|
|
20230921,144900,1217922665,2295,2295,2295,2295,0
|
|
20230921,144800,1217922665,2295,2295,2295,2295,0
|
|
20230921,144700,1217922665,2295,2295,2295,2295,20
|
|
20230921,144600,1217876765,2295,2295,2295,2295,0
|
|
20230921,144500,1217876765,2295,2295,2295,2295,220
|
|
20230921,144400,1217371865,2290,2290,2290,2290,353
|
|
20230921,144300,1216563495,2290,2290,2290,2290,301
|
|
20230921,144200,1215874205,2295,2295,2295,2295,1
|
|
20230921,144100,1215871910,2295,2295,2295,2295,2670
|
|
20230921,144000,1209744260,2295,2295,2295,2295,1
|
|
20230921,143900,1209741965,2295,2295,2295,2295,1529
|
|
20230921,143800,1206232910,2295,2295,2295,2295,10
|
|
20230921,143700,1206209960,2290,2290,2290,2290,0
|
|
20230921,143600,1206209960,2290,2290,2290,2290,1697
|
|
20230921,143500,1202323830,2290,2290,2290,2290,6
|
|
20230921,143400,1202310090,2290,2290,2290,2290,583
|
|
20230921,143300,1200975020,2290,2290,2290,2290,0
|
|
20230921,143200,1200975020,2290,2290,2290,2290,0
|
|
20230921,143100,1200975020,2290,2290,2290,2290,0
|
|
20230921,143000,1200975020,2290,2290,2290,2290,227
|
|
20230921,142900,1200455190,2295,2290,2295,2290,2295
|
|
20230921,142800,1195199140,2290,2290,2290,2290,34
|
|
20230921,142700,1195121280,2285,2285,2285,2285,30
|
|
20230921,142600,1195052730,2285,2290,2290,2285,1531
|
|
20230921,142500,1191549395,2290,2290,2290,2290,6874
|
|
20230921,142400,1175807935,2290,2290,2290,2290,6
|
|
20230921,142300,1175794195,2290,2290,2290,2290,43
|
|
20230921,142200,1175695725,2290,2290,2290,2290,222
|
|
20230921,142100,1175187345,2290,2295,2295,2290,3192
|
|
20230921,142000,1167873915,2295,2295,2295,2295,2
|
|
20230921,141900,1167869325,2295,2295,2295,2295,0
|
|
20230921,141800,1167869325,2295,2295,2295,2295,30
|
|
20230921,141700,1167800475,2295,2295,2295,2295,31
|
|
20230921,141600,1167729330,2295,2295,2295,2295,26
|
|
20230921,141500,1167669660,2295,2295,2295,2295,0
|
|
20230921,141400,1167669660,2295,2295,2295,2295,30
|
|
20230921,141300,1167600810,2295,2295,2295,2295,25
|
|
20230921,141200,1167543435,2290,2290,2290,2290,2404
|
|
20230921,141100,1162038275,2295,2295,2295,2295,0
|
|
20230921,141000,1162038275,2295,2295,2295,2295,6
|
|
20230921,140900,1162024505,2295,2295,2295,2295,0
|
|
20230921,140800,1162024505,2295,2295,2295,2295,1
|
|
20230921,140700,1162022210,2295,2295,2295,2295,416
|
|
20230921,140600,1161067490,2295,2295,2295,2295,2000
|
|
20230921,140500,1156477490,2300,2300,2300,2300,2
|
|
20230921,140400,1156472890,2300,2300,2300,2300,2
|
|
20230921,140300,1156468290,2300,2300,2300,2300,20
|
|
20230921,140200,1156422290,2300,2300,2300,2300,1
|
|
20230921,140100,1156419990,2300,2300,2300,2300,0
|
|
20230921,140000,1156419990,2300,2295,2300,2290,344
|
|
20230921,135900,1155631265,2295,2300,2300,2295,129
|
|
20230921,135800,1155335195,2295,2295,2295,2295,3
|
|
20230921,135700,1155328310,2300,2300,2300,2300,51
|
|
20230921,135600,1155211010,2300,2295,2300,2295,2001
|
|
20230921,135500,1150618710,2300,2300,2300,2290,14
|
|
20230921,135400,1150586620,2300,2300,2300,2295,141
|
|
20230921,135300,1150263010,2300,2300,2300,2300,1
|
|
20230921,135200,1150260710,2300,2300,2300,2300,6
|
|
20230921,135100,1150246910,2300,2300,2300,2300,9
|
|
20230921,135000,1150226210,2300,2295,2300,2295,2002
|
|
20230921,134900,1145631610,2300,2295,2300,2295,2408
|
|
20230921,134800,1140105240,2300,2300,2300,2300,315
|
|
20230921,134700,1139380740,2300,2295,2300,2295,7451
|
|
20230921,134600,1122280685,2295,2295,2295,2295,313
|
|
20230921,134500,1121562350,2295,2295,2295,2295,0
|
|
20230921,134400,1121562350,2295,2295,2295,2295,1
|
|
20230921,134300,1121560055,2295,2295,2295,2290,79
|
|
20230921,134200,1121378775,2300,2300,2300,2290,663
|
|
20230921,134100,1119860375,2300,2300,2300,2300,15
|
|
20230921,134000,1119825875,2300,2295,2300,2290,1903
|
|
20230921,133900,1115461210,2295,2295,2295,2290,503
|
|
20230921,133800,1114309325,2295,2290,2295,2290,550
|
|
20230921,133700,1113049575,2295,2295,2295,2295,10
|
|
20230921,133600,1113026625,2295,2290,2295,2290,859
|
|
20230921,133500,1111056045,2295,2295,2295,2295,2241
|
|
20230921,133400,1105912950,2295,2295,2295,2295,114
|
|
20230921,133300,1105651320,2295,2295,2295,2285,264
|
|
20230921,133200,1105047860,2295,2290,2295,2285,429
|
|
20230921,133100,1104066540,2295,2290,2295,2290,1003
|
|
20230921,133000,1101769665,2290,2290,2290,2290,1
|
|
20230921,132900,1101767375,2290,2290,2290,2290,5
|
|
20230921,132800,1101755925,2295,2285,2295,2285,1001
|
|
20230921,132700,1099466630,2285,2285,2285,2285,0
|
|
20230921,132600,1099466630,2285,2290,2290,2285,484
|
|
20230921,132500,1098360590,2290,2295,2295,2290,11
|
|
20230921,132400,1098335350,2295,2295,2295,2285,103
|
|
20230921,132300,1098099965,2290,2290,2290,2290,1149
|
|
20230921,132200,1095468755,2290,2290,2290,2290,1
|
|
20230921,132100,1095466465,2285,2285,2285,2285,3001
|
|
20230921,132000,1088609180,2280,2280,2280,2280,0
|
|
20230921,131900,1088609180,2280,2280,2280,2280,3
|
|
20230921,131800,1088602340,2280,2280,2280,2280,250
|
|
20230921,131700,1088032340,2280,2280,2285,2280,2012
|
|
20230921,131600,1083444970,2280,2275,2280,2275,1171
|
|
20230921,131500,1080780940,2280,2280,2280,2280,115
|
|
20230921,131400,1080518740,2280,2280,2280,2280,200
|
|
20230921,131300,1080062740,2280,2275,2280,2275,111
|
|
20230921,131200,1079810160,2280,2280,2280,2275,138
|
|
20230921,131100,1079495670,2280,2280,2280,2280,20
|
|
20230921,131000,1079450070,2280,2280,2280,2280,28
|
|
20230921,130900,1079386230,2280,2275,2280,2275,201
|
|
20230921,130800,1078928950,2275,2280,2280,2275,2536
|
|
20230921,130700,1073147740,2285,2290,2290,2285,1890
|
|
20230921,130600,1068829080,2290,2290,2290,2290,2
|
|
20230921,130500,1068824500,2290,2290,2290,2290,4001
|
|
20230921,130400,1059662210,2290,2290,2290,2290,2000
|
|
20230921,130300,1055082210,2285,2285,2285,2285,100
|
|
20230921,130200,1054853710,2290,2290,2290,2290,0
|
|
20230921,130100,1054853710,2290,2290,2290,2290,1368
|
|
20230921,130000,1051720990,2295,2295,2295,2295,106
|
|
20230921,125900,1051477720,2295,2295,2295,2295,8
|
|
20230921,125800,1051459360,2295,2295,2295,2295,11
|
|
20230921,125700,1051434115,2295,2300,2300,2295,6
|
|
20230921,125600,1051420330,2300,2300,2300,2300,114
|
|
20230921,125500,1051158130,2300,2300,2300,2300,40
|
|
20230921,125400,1051066130,2300,2300,2300,2295,463
|
|
20230921,125300,1050001905,2295,2295,2295,2295,10
|
|
20230921,125200,1049978955,2295,2295,2295,2295,1
|
|
20230921,125100,1049976660,2295,2295,2295,2295,872
|
|
20230921,125000,1047975420,2295,2290,2295,2290,39
|
|
20230921,124900,1047885935,2290,2290,2290,2290,6
|
|
20230921,124800,1047872195,2290,2290,2290,2290,69
|
|
20230921,124700,1047714185,2290,2290,2290,2290,110
|
|
20230921,124600,1047462285,2290,2290,2290,2290,550
|
|
20230921,124500,1046202785,2290,2290,2290,2290,1621
|
|
20230921,124400,1042490695,2300,2300,2300,2300,1
|
|
20230921,124300,1042488395,2300,2300,2300,2300,15
|
|
20230921,124200,1042453895,2300,2300,2300,2300,0
|
|
20230921,124100,1042453895,2300,2300,2300,2300,100
|
|
20230921,124000,1042223895,2290,2285,2290,2285,2019
|
|
20230921,123900,1037600515,2285,2285,2285,2285,125
|
|
20230921,123800,1037314890,2285,2285,2285,2285,2002
|
|
20230921,123700,1032740320,2280,2285,2285,2280,357
|
|
20230921,123600,1031926350,2285,2285,2290,2285,147
|
|
20230921,123500,1031590450,2290,2290,2290,2290,0
|
|
20230921,123400,1031590450,2290,2290,2290,2290,31
|
|
20230921,123300,1031519460,2290,2300,2300,2290,2121
|
|
20230921,123200,1026661860,2295,2295,2295,2295,1178
|
|
20230921,123100,1023958350,2295,2295,2295,2295,0
|
|
20230921,123000,1023958350,2295,2295,2295,2295,651
|
|
20230921,122900,1022464305,2295,2290,2295,2290,1748
|
|
20230921,122800,1018461380,2290,2290,2290,2290,102
|
|
20230921,122700,1018227800,2290,2290,2290,2290,210
|
|
20230921,122600,1017746900,2290,2290,2290,2290,1
|
|
20230921,122500,1017744610,2290,2290,2290,2290,233
|
|
20230921,122400,1017211040,2290,2290,2290,2290,0
|
|
20230921,122300,1017211040,2290,2290,2290,2290,1
|
|
20230921,122200,1017208750,2290,2290,2290,2290,1
|
|
20230921,122100,1017206460,2290,2290,2290,2290,214
|
|
20230921,122000,1016716400,2290,2290,2290,2290,49
|
|
20230921,121900,1016604190,2290,2290,2290,2290,6
|
|
20230921,121800,1016590450,2290,2290,2290,2290,548
|
|
20230921,121700,1015335530,2290,2290,2290,2290,0
|
|
20230921,121600,1015335530,2290,2285,2290,2285,899
|
|
20230921,121500,1013277065,2285,2290,2290,2285,104
|
|
20230921,121400,1013038910,2285,2285,2285,2285,60
|
|
20230921,121300,1012901810,2285,2285,2285,2285,2
|
|
20230921,121200,1012897240,2285,2285,2285,2285,2453
|
|
20230921,121100,1007292135,2285,2285,2285,2285,144
|
|
20230921,121000,1006963095,2280,2280,2280,2280,0
|
|
20230921,120900,1006963095,2280,2280,2280,2280,7677
|
|
20230921,120800,989459535,2280,2280,2280,2280,1001
|
|
20230921,120700,987177255,2270,2275,2275,2270,1283
|
|
20230921,120600,984262180,2275,2275,2275,2275,301
|
|
20230921,120500,983577405,2275,2275,2275,2275,80
|
|
20230921,120400,983395405,2275,2275,2275,2275,213
|
|
20230921,120300,982910830,2275,2275,2275,2275,250
|
|
20230921,120200,982342080,2280,2280,2280,2280,373
|
|
20230921,120100,981491640,2275,2275,2275,2275,1330
|
|
20230921,120000,978465890,2275,2275,2275,2275,107
|
|
20230921,115900,978222465,2275,2275,2275,2275,100
|
|
20230921,115800,977994965,2275,2280,2280,2275,501
|
|
20230921,115700,976855185,2275,2275,2275,2275,122
|
|
20230921,115600,976577635,2275,2275,2275,2275,0
|
|
20230921,115500,976577635,2275,2275,2275,2275,250
|
|
20230921,115400,976008885,2280,2280,2280,2280,2
|
|
20230921,115300,976004325,2270,2275,2275,2270,4
|
|
20230921,115200,975995240,2270,2270,2275,2270,201
|
|
20230921,115100,975538950,2270,2275,2275,2270,1594
|
|
20230921,115000,971915250,2280,2275,2280,2275,130
|
|
20230921,114900,971619000,2270,2275,2275,2270,911
|
|
20230921,114800,969549530,2275,2275,2275,2275,436
|
|
20230921,114700,968557630,2275,2275,2275,2270,371
|
|
20230921,114600,967713620,2275,2275,2275,2275,2
|
|
20230921,114500,967709070,2275,2275,2275,2275,4
|
|
20230921,114400,967699970,2275,2275,2275,2275,25
|
|
20230921,114300,967643095,2275,2275,2275,2275,13
|
|
20230921,114200,967613520,2275,2275,2275,2275,4
|
|
20230921,114100,967604420,2270,2270,2270,2270,301
|
|
20230921,114000,966921150,2270,2270,2270,2270,0
|
|
20230921,113900,966921150,2270,2270,2270,2270,505
|
|
20230921,113800,965774800,2275,2275,2275,2275,321
|
|
20230921,113700,965044525,2275,2275,2275,2275,1
|
|
20230921,113600,965042250,2270,2275,2275,2270,783
|
|
20230921,113500,963264530,2270,2270,2270,2270,934
|
|
20230921,113400,961144350,2280,2275,2280,2275,1676
|
|
20230921,113300,957331365,2275,2270,2275,2270,2435
|
|
20230921,113200,951798915,2270,2270,2270,2270,552
|
|
20230921,113100,950545875,2265,2270,2270,2265,442
|
|
20230921,113000,949543700,2270,2270,2270,2270,810
|
|
20230921,112900,947705000,2270,2265,2270,2265,3170
|
|
20230921,112800,940512705,2270,2270,2270,2265,1456
|
|
20230921,112700,937212740,2270,2270,2270,2270,3289
|
|
20230921,112600,929746710,2270,2275,2275,2270,11615
|
|
20230921,112500,903380310,2275,2275,2275,2270,922
|
|
20230921,112400,901286460,2275,2280,2280,2270,1132
|
|
20230921,112300,898711645,2280,2280,2280,2275,1386
|
|
20230921,112200,895556605,2280,2275,2280,2270,2029
|
|
20230921,112100,890940670,2270,2275,2275,2270,2012
|
|
20230921,112000,886372880,2275,2275,2275,2270,1482
|
|
20230921,111900,883006060,2270,2270,2270,2270,1070
|
|
20230921,111800,880577160,2270,2270,2270,2270,1810
|
|
20230921,111700,876468460,2275,2270,2275,2270,2233
|
|
20230921,111600,871393510,2270,2270,2270,2270,903
|
|
20230921,111500,869343700,2275,2270,2275,2270,1680
|
|
20230921,111400,865530045,2275,2275,2275,2270,5016
|
|
20230921,111300,854143100,2270,2270,2270,2270,944
|
|
20230921,111200,852000220,2270,2270,2275,2270,2240
|
|
20230921,111100,846914895,2275,2275,2275,2270,3288
|
|
20230921,111000,839448570,2275,2275,2275,2275,264
|
|
20230921,110900,838847970,2270,2275,2275,2270,2824
|
|
20230921,110800,832435940,2270,2275,2275,2270,989
|
|
20230921,110700,830190210,2270,2275,2275,2270,1061
|
|
20230921,110600,827781710,2275,2275,2280,2275,1767
|
|
20230921,110500,823761780,2280,2280,2280,2280,150
|
|
20230921,110400,823419780,2280,2280,2285,2275,2704
|
|
20230921,110300,817266835,2275,2275,2280,2275,3981
|
|
20230921,110200,808209800,2275,2275,2275,2275,828
|
|
20230921,110100,806326100,2280,2275,2280,2275,519
|
|
20230921,110000,805145360,2275,2280,2280,2275,11063
|
|
20230921,105900,779976980,2275,2280,2280,2275,1915
|
|
20230921,105800,775620305,2280,2280,2280,2280,417
|
|
20230921,105700,774669545,2275,2275,2280,2275,2442
|
|
20230921,105600,769111970,2280,2280,2280,2280,796
|
|
20230921,105500,767297090,2280,2280,2280,2280,1909
|
|
20230921,105400,762944570,2280,2280,2285,2280,2433
|
|
20230921,105300,757397230,2285,2280,2285,2280,1303
|
|
20230921,105200,754426210,2280,2285,2285,2280,1605
|
|
20230921,105100,750766755,2280,2285,2285,2280,2413
|
|
20230921,105000,745265040,2285,2285,2285,2280,981
|
|
20230921,104900,743028150,2285,2285,2285,2280,1959
|
|
20230921,104800,738559225,2280,2280,2285,2275,4230
|
|
20230921,104700,728913840,2280,2280,2280,2280,1073
|
|
20230921,104600,726467400,2280,2285,2285,2280,1811
|
|
20230921,104500,722333605,2280,2290,2290,2280,10915
|
|
20230921,104400,697447345,2280,2280,2280,2275,7269
|
|
20230921,104300,680900090,2280,2285,2285,2280,6216
|
|
20230921,104200,666727410,2285,2285,2285,2280,1568
|
|
20230921,104100,663149865,2280,2280,2280,2280,906
|
|
20230921,104000,661084185,2285,2285,2285,2280,909
|
|
20230921,103900,659011600,2280,2285,2285,2280,2975
|
|
20230921,103800,652228465,2285,2285,2285,2285,540
|
|
20230921,103700,650994565,2285,2285,2285,2280,4106
|
|
20230921,103600,641619770,2285,2285,2285,2280,944
|
|
20230921,103500,639463100,2285,2280,2285,2280,3741
|
|
20230921,103400,630923500,2285,2280,2285,2280,3114
|
|
20230921,103300,623823525,2285,2285,2285,2280,1049
|
|
20230921,103200,621431690,2285,2285,2285,2280,1087
|
|
20230921,103100,618952695,2280,2285,2285,2280,1145
|
|
20230921,103000,616341840,2290,2285,2290,2285,778
|
|
20230921,102900,614564105,2285,2285,2290,2280,2064
|
|
20230921,102800,609852840,2285,2285,2285,2285,2304
|
|
20230921,102700,604588200,2285,2285,2285,2285,1859
|
|
20230921,102600,600340385,2285,2285,2285,2280,3314
|
|
20230921,102500,592771895,2285,2285,2285,2280,2223
|
|
20230921,102400,587697380,2285,2285,2285,2285,2649
|
|
20230921,102300,581644415,2285,2285,2285,2285,1872
|
|
20230921,102200,577366895,2285,2285,2285,2285,1484
|
|
20230921,102100,573975955,2285,2280,2290,2280,4887
|
|
20230921,102000,562818400,2280,2285,2285,2280,1276
|
|
20230921,101900,559908110,2285,2290,2290,2280,5223
|
|
20230921,101800,547977875,2290,2285,2290,2285,2486
|
|
20230921,101700,542297320,2290,2285,2290,2280,5693
|
|
20230921,101600,529290645,2285,2290,2290,2285,3187
|
|
20230921,101500,521997515,2290,2295,2295,2290,3072
|
|
20230921,101400,514962140,2295,2290,2295,2290,829
|
|
20230921,101300,513063525,2290,2295,2295,2290,3565
|
|
20230921,101200,504899470,2295,2290,2295,2290,1046
|
|
20230921,101100,502504005,2290,2295,2295,2290,1690
|
|
20230921,101000,498631130,2290,2290,2295,2290,2127
|
|
20230921,100900,493759035,2295,2290,2295,2290,1155
|
|
20230921,100800,491113495,2290,2295,2295,2290,821
|
|
20230921,100700,489233315,2295,2290,2295,2290,2502
|
|
20230921,100600,483501150,2295,2290,2295,2290,1076
|
|
20230921,100500,481037105,2295,2295,2295,2290,1340
|
|
20230921,100400,477968350,2295,2300,2300,2295,1259
|
|
20230921,100300,475078435,2295,2300,2300,2295,1254
|
|
20230921,100200,472199490,2295,2300,2300,2295,2159
|
|
20230921,100100,467244575,2295,2295,2300,2295,2494
|
|
20230921,100000,461520840,2295,2300,2300,2295,2538
|
|
20230921,095900,455692025,2300,2300,2300,2295,1429
|
|
20230921,095800,452411195,2295,2300,2300,2295,2012
|
|
20230921,095700,447793040,2300,2300,2300,2295,1566
|
|
20230921,095600,444198075,2300,2300,2300,2295,1574
|
|
20230921,095500,440583555,2300,2300,2305,2300,4235
|
|
20230921,095400,430842950,2300,2305,2305,2300,825
|
|
20230921,095300,428945345,2300,2300,2305,2300,1834
|
|
20230921,095200,424727140,2300,2300,2305,2300,3446
|
|
20230921,095100,416799825,2300,2305,2305,2300,2185
|
|
20230921,095000,411771970,2305,2305,2305,2300,3532
|
|
20230921,094900,403647365,2300,2300,2305,2300,2695
|
|
20230921,094800,397448365,2300,2305,2305,2300,1828
|
|
20230921,094700,393241550,2305,2305,2305,2300,7754
|
|
20230921,094600,375370250,2305,2305,2305,2305,6726
|
|
20230921,094500,359866820,2310,2310,2310,2305,2420
|
|
20230921,094400,354285025,2310,2305,2310,2305,2299
|
|
20230921,094300,348984245,2305,2305,2310,2305,2267
|
|
20230921,094200,343757290,2310,2305,2310,2305,1948
|
|
20230921,094100,339264225,2310,2305,2310,2305,5350
|
|
20230921,094000,326928025,2315,2315,2315,2305,1649
|
|
20230921,093900,323124405,2310,2315,2320,2305,6985
|
|
20230921,093800,306974130,2315,2320,2320,2315,1013
|
|
20230921,093700,304629010,2320,2310,2320,2310,1731
|
|
20230921,093600,300626555,2315,2310,2315,2310,1446
|
|
20230921,093500,297286040,2310,2310,2310,2305,821
|
|
20230921,093400,295393525,2310,2310,2315,2310,4017
|
|
20230921,093300,286114105,2315,2310,2315,2310,8698
|
|
20230921,093200,266021710,2310,2315,2315,2310,1074
|
|
20230921,093100,263539930,2315,2310,2315,2310,7653
|
|
20230921,093000,245860675,2310,2315,2315,2310,1178
|
|
20230921,092900,243138960,2315,2315,2315,2315,2661
|
|
20230921,092800,236978745,2315,2315,2315,2315,3157
|
|
20230921,092700,229670290,2320,2315,2320,2315,2042
|
|
20230921,092600,224942780,2315,2315,2315,2315,1551
|
|
20230921,092500,221352215,2315,2310,2315,2305,1193
|
|
20230921,092400,218599310,2310,2310,2315,2305,1285
|
|
20230921,092300,215635205,2310,2310,2310,2305,987
|
|
20230921,092200,213359720,2310,2315,2315,2305,2227
|
|
20230921,092100,208219170,2315,2315,2315,2310,813
|
|
20230921,092000,206340945,2315,2310,2315,2310,1276
|
|
20230921,091900,203392785,2310,2310,2315,2310,4373
|
|
20230921,091800,193280265,2315,2315,2315,2315,1635
|
|
20230921,091700,189495240,2315,2315,2320,2315,2061
|
|
20230921,091600,184723875,2320,2320,2320,2320,365
|
|
20230921,091500,183877075,2325,2315,2325,2300,3594
|
|
20230921,091400,175589665,2315,2310,2315,2310,1773
|
|
20230921,091300,171492570,2310,2300,2310,2295,6167
|
|
20230921,091200,157306250,2295,2300,2300,2295,6410
|
|
20230921,091100,142594450,2300,2300,2300,2300,2264
|
|
20230921,091000,137387250,2300,2310,2310,2300,11665
|
|
20230921,090900,110543205,2310,2320,2320,2310,796
|
|
20230921,090800,108704365,2320,2310,2325,2310,3107
|
|
20230921,090700,101496055,2305,2305,2330,2305,2663
|
|
20230921,090600,95351885,2300,2300,2305,2300,4700
|
|
20230921,090500,84540835,2300,2300,2320,2300,10708
|
|
20230921,090400,59881775,2300,2305,2305,2300,2238
|
|
20230921,090300,54725995,2305,2305,2320,2300,1865
|
|
20230921,090200,50432605,2320,2320,2320,2300,16043
|
|
20230921,090100,13410120,2320,2320,2320,2310,764
|
|
20230921,090000,11638530,2330,2335,2335,2310,5011
|