671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,200700,19482037940,2250,2250,2250,2250,0
|
|
20230921,200600,19482037940,2250,2250,2250,2250,0
|
|
20230921,200500,19482037940,2250,2250,2250,2250,0
|
|
20230921,200400,19482037940,2250,2250,2250,2250,0
|
|
20230921,200300,19482037940,2250,2250,2250,2250,0
|
|
20230921,200200,19482037940,2250,2250,2250,2250,0
|
|
20230921,200100,19482037940,2250,2250,2250,2250,0
|
|
20230921,200000,19482037940,2250,2250,2250,2250,0
|
|
20230921,195900,19482037940,2250,2250,2250,2250,0
|
|
20230921,195800,19482037940,2250,2250,2250,2250,0
|
|
20230921,195700,19482037940,2250,2250,2250,2250,0
|
|
20230921,195600,19482037940,2250,2250,2250,2250,0
|
|
20230921,195500,19482037940,2250,2250,2250,2250,0
|
|
20230921,195400,19482037940,2250,2250,2250,2250,0
|
|
20230921,195300,19482037940,2250,2250,2250,2250,0
|
|
20230921,195200,19482037940,2250,2250,2250,2250,0
|
|
20230921,195100,19482037940,2250,2250,2250,2250,0
|
|
20230921,195000,19482037940,2250,2250,2250,2250,0
|
|
20230921,194900,19482037940,2250,2250,2250,2250,0
|
|
20230921,194800,19482037940,2250,2250,2250,2250,0
|
|
20230921,194700,19482037940,2250,2250,2250,2250,0
|
|
20230921,194600,19482037940,2250,2250,2250,2250,0
|
|
20230921,194500,19482037940,2250,2250,2250,2250,0
|
|
20230921,194400,19482037940,2250,2250,2250,2250,0
|
|
20230921,194300,19482037940,2250,2250,2250,2250,0
|
|
20230921,194200,19482037940,2250,2250,2250,2250,0
|
|
20230921,194100,19482037940,2250,2250,2250,2250,0
|
|
20230921,194000,19482037940,2250,2250,2250,2250,0
|
|
20230921,193900,19482037940,2250,2250,2250,2250,0
|
|
20230921,193800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,193700,19482037940,2250,2250,2250,2250,0
|
|
20230921,193600,19482037940,2250,2250,2250,2250,0
|
|
20230921,193500,19482037940,2250,2250,2250,2250,0
|
|
20230921,193400,19482037940,2250,2250,2250,2250,0
|
|
20230921,193300,19482037940,2250,2250,2250,2250,0
|
|
20230921,193200,19482037940,2250,2250,2250,2250,0
|
|
20230921,193100,19482037940,2250,2250,2250,2250,0
|
|
20230921,193000,19482037940,2250,2250,2250,2250,0
|
|
20230921,192900,19482037940,2250,2250,2250,2250,0
|
|
20230921,192800,19482037940,2250,2250,2250,2250,0
|
|
20230921,192700,19482037940,2250,2250,2250,2250,0
|
|
20230921,192600,19482037940,2250,2250,2250,2250,0
|
|
20230921,192500,19482037940,2250,2250,2250,2250,0
|
|
20230921,192400,19482037940,2250,2250,2250,2250,0
|
|
20230921,192300,19482037940,2250,2250,2250,2250,0
|
|
20230921,192200,19482037940,2250,2250,2250,2250,0
|
|
20230921,192100,19482037940,2250,2250,2250,2250,0
|
|
20230921,192000,19482037940,2250,2250,2250,2250,0
|
|
20230921,191900,19482037940,2250,2250,2250,2250,0
|
|
20230921,191800,19482037940,2250,2250,2250,2250,0
|
|
20230921,191700,19482037940,2250,2250,2250,2250,0
|
|
20230921,191600,19482037940,2250,2250,2250,2250,0
|
|
20230921,191500,19482037940,2250,2250,2250,2250,0
|
|
20230921,191400,19482037940,2250,2250,2250,2250,0
|
|
20230921,191300,19482037940,2250,2250,2250,2250,0
|
|
20230921,191200,19482037940,2250,2250,2250,2250,0
|
|
20230921,191100,19482037940,2250,2250,2250,2250,0
|
|
20230921,191000,19482037940,2250,2250,2250,2250,0
|
|
20230921,190900,19482037940,2250,2250,2250,2250,0
|
|
20230921,190800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,190700,19482037940,2250,2250,2250,2250,0
|
|
20230921,190600,19482037940,2250,2250,2250,2250,0
|
|
20230921,190500,19482037940,2250,2250,2250,2250,0
|
|
20230921,190400,19482037940,2250,2250,2250,2250,0
|
|
20230921,190300,19482037940,2250,2250,2250,2250,0
|
|
20230921,190200,19482037940,2250,2250,2250,2250,0
|
|
20230921,190100,19482037940,2250,2250,2250,2250,0
|
|
20230921,190000,19482037940,2250,2250,2250,2250,0
|
|
20230921,185900,19482037940,2250,2250,2250,2250,0
|
|
20230921,185800,19482037940,2250,2250,2250,2250,0
|
|
20230921,185700,19482037940,2250,2250,2250,2250,0
|
|
20230921,185600,19482037940,2250,2250,2250,2250,0
|
|
20230921,185500,19482037940,2250,2250,2250,2250,0
|
|
20230921,185400,19482037940,2250,2250,2250,2250,0
|
|
20230921,185300,19482037940,2250,2250,2250,2250,0
|
|
20230921,185200,19482037940,2250,2250,2250,2250,0
|
|
20230921,185100,19482037940,2250,2250,2250,2250,0
|
|
20230921,185000,19482037940,2250,2250,2250,2250,0
|
|
20230921,184900,19482037940,2250,2250,2250,2250,0
|
|
20230921,184800,19482037940,2250,2250,2250,2250,0
|
|
20230921,184700,19482037940,2250,2250,2250,2250,0
|
|
20230921,184600,19482037940,2250,2250,2250,2250,0
|
|
20230921,184500,19482037940,2250,2250,2250,2250,0
|
|
20230921,184400,19482037940,2250,2250,2250,2250,0
|
|
20230921,184300,19482037940,2250,2250,2250,2250,0
|
|
20230921,184200,19482037940,2250,2250,2250,2250,0
|
|
20230921,184100,19482037940,2250,2250,2250,2250,0
|
|
20230921,184000,19482037940,2250,2250,2250,2250,0
|
|
20230921,183900,19482037940,2250,2250,2250,2250,0
|
|
20230921,183800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,183700,19482037940,2250,2250,2250,2250,0
|
|
20230921,183600,19482037940,2250,2250,2250,2250,0
|
|
20230921,183500,19482037940,2250,2250,2250,2250,0
|
|
20230921,183400,19482037940,2250,2250,2250,2250,0
|
|
20230921,183300,19482037940,2250,2250,2250,2250,0
|
|
20230921,183200,19482037940,2250,2250,2250,2250,0
|
|
20230921,183100,19482037940,2250,2250,2250,2250,0
|
|
20230921,183000,19482037940,2250,2250,2250,2250,0
|
|
20230921,182900,19482037940,2250,2250,2250,2250,0
|
|
20230921,182800,19482037940,2250,2250,2250,2250,0
|
|
20230921,182700,19482037940,2250,2250,2250,2250,0
|
|
20230921,182600,19482037940,2250,2250,2250,2250,0
|
|
20230921,182500,19482037940,2250,2250,2250,2250,0
|
|
20230921,182400,19482037940,2250,2250,2250,2250,0
|
|
20230921,182300,19482037940,2250,2250,2250,2250,0
|
|
20230921,182200,19482037940,2250,2250,2250,2250,0
|
|
20230921,182100,19482037940,2250,2250,2250,2250,0
|
|
20230921,182000,19482037940,2250,2250,2250,2250,0
|
|
20230921,181900,19482037940,2250,2250,2250,2250,0
|
|
20230921,181800,19482037940,2250,2250,2250,2250,0
|
|
20230921,181700,19482037940,2250,2250,2250,2250,0
|
|
20230921,181600,19482037940,2250,2250,2250,2250,0
|
|
20230921,181500,19482037940,2250,2250,2250,2250,0
|
|
20230921,181400,19482037940,2250,2250,2250,2250,0
|
|
20230921,181300,19482037940,2250,2250,2250,2250,0
|
|
20230921,181200,19482037940,2250,2250,2250,2250,0
|
|
20230921,181100,19482037940,2250,2250,2250,2250,0
|
|
20230921,181000,19482037940,2250,2250,2250,2250,0
|
|
20230921,180900,19482037940,2250,2250,2250,2250,0
|
|
20230921,180800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,180700,19482037940,2250,2250,2250,2250,0
|
|
20230921,180600,19482037940,2250,2250,2250,2250,0
|
|
20230921,180500,19482037940,2250,2250,2250,2250,0
|
|
20230921,180400,19482037940,2250,2250,2250,2250,0
|
|
20230921,180300,19482037940,2250,2250,2250,2250,0
|
|
20230921,180200,19482037940,2250,2250,2250,2250,0
|
|
20230921,180100,19482037940,2250,2250,2250,2250,0
|
|
20230921,180000,19482037940,2250,2250,2250,2250,0
|
|
20230921,175900,19482037940,2250,2250,2250,2250,0
|
|
20230921,175800,19482037940,2250,2250,2250,2250,0
|
|
20230921,175700,19482037940,2250,2250,2250,2250,0
|
|
20230921,175600,19482037940,2250,2250,2250,2250,0
|
|
20230921,175500,19482037940,2250,2250,2250,2250,0
|
|
20230921,175400,19482037940,2250,2250,2250,2250,0
|
|
20230921,175300,19482037940,2250,2250,2250,2250,0
|
|
20230921,175200,19482037940,2250,2250,2250,2250,0
|
|
20230921,175100,19482037940,2250,2250,2250,2250,0
|
|
20230921,175000,19482037940,2250,2250,2250,2250,0
|
|
20230921,174900,19482037940,2250,2250,2250,2250,0
|
|
20230921,174800,19482037940,2250,2250,2250,2250,0
|
|
20230921,174700,19482037940,2250,2250,2250,2250,0
|
|
20230921,174600,19482037940,2250,2250,2250,2250,0
|
|
20230921,174500,19482037940,2250,2250,2250,2250,0
|
|
20230921,174400,19482037940,2250,2250,2250,2250,0
|
|
20230921,174300,19482037940,2250,2250,2250,2250,0
|
|
20230921,174200,19482037940,2250,2250,2250,2250,0
|
|
20230921,174100,19482037940,2250,2250,2250,2250,0
|
|
20230921,174000,19482037940,2250,2250,2250,2250,0
|
|
20230921,173900,19482037940,2250,2250,2250,2250,0
|
|
20230921,173800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,173700,19482037940,2250,2250,2250,2250,0
|
|
20230921,173600,19482037940,2250,2250,2250,2250,0
|
|
20230921,173500,19482037940,2250,2250,2250,2250,0
|
|
20230921,173400,19482037940,2250,2250,2250,2250,0
|
|
20230921,173300,19482037940,2250,2250,2250,2250,0
|
|
20230921,173200,19482037940,2250,2250,2250,2250,0
|
|
20230921,173100,19482037940,2250,2250,2250,2250,0
|
|
20230921,173000,19482037940,2250,2250,2250,2250,0
|
|
20230921,172900,19482037940,2250,2250,2250,2250,0
|
|
20230921,172800,19482037940,2250,2250,2250,2250,0
|
|
20230921,172700,19482037940,2250,2250,2250,2250,0
|
|
20230921,172600,19482037940,2250,2250,2250,2250,0
|
|
20230921,172500,19482037940,2250,2250,2250,2250,0
|
|
20230921,172400,19482037940,2250,2250,2250,2250,0
|
|
20230921,172300,19482037940,2250,2250,2250,2250,0
|
|
20230921,172200,19482037940,2250,2250,2250,2250,0
|
|
20230921,172100,19482037940,2250,2250,2250,2250,0
|
|
20230921,172000,19482037940,2250,2250,2250,2250,0
|
|
20230921,171900,19482037940,2250,2250,2250,2250,0
|
|
20230921,171800,19482037940,2250,2250,2250,2250,0
|
|
20230921,171700,19482037940,2250,2250,2250,2250,0
|
|
20230921,171600,19482037940,2250,2250,2250,2250,0
|
|
20230921,171500,19482037940,2250,2250,2250,2250,0
|
|
20230921,171400,19482037940,2250,2250,2250,2250,0
|
|
20230921,171300,19482037940,2250,2250,2250,2250,0
|
|
20230921,171200,19482037940,2250,2250,2250,2250,0
|
|
20230921,171100,19482037940,2250,2250,2250,2250,0
|
|
20230921,171000,19482037940,2250,2250,2250,2250,0
|
|
20230921,170900,19482037940,2250,2250,2250,2250,0
|
|
20230921,170800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,170700,19482037940,2250,2250,2250,2250,0
|
|
20230921,170600,19482037940,2250,2250,2250,2250,0
|
|
20230921,170500,19482037940,2250,2250,2250,2250,0
|
|
20230921,170400,19482037940,2250,2250,2250,2250,0
|
|
20230921,170300,19482037940,2250,2250,2250,2250,0
|
|
20230921,170200,19482037940,2250,2250,2250,2250,0
|
|
20230921,170100,19482037940,2250,2250,2250,2250,0
|
|
20230921,170000,19482037940,2250,2250,2250,2250,0
|
|
20230921,165900,19482037940,2250,2250,2250,2250,0
|
|
20230921,165800,19482037940,2250,2250,2250,2250,0
|
|
20230921,165700,19482037940,2250,2250,2250,2250,0
|
|
20230921,165600,19482037940,2250,2250,2250,2250,0
|
|
20230921,165500,19482037940,2250,2250,2250,2250,0
|
|
20230921,165400,19482037940,2250,2250,2250,2250,0
|
|
20230921,165300,19482037940,2250,2250,2250,2250,0
|
|
20230921,165200,19482037940,2250,2250,2250,2250,0
|
|
20230921,165100,19482037940,2250,2250,2250,2250,0
|
|
20230921,165000,19482037940,2250,2250,2250,2250,0
|
|
20230921,164900,19482037940,2250,2250,2250,2250,0
|
|
20230921,164800,19482037940,2250,2250,2250,2250,0
|
|
20230921,164700,19482037940,2250,2250,2250,2250,0
|
|
20230921,164600,19482037940,2250,2250,2250,2250,0
|
|
20230921,164500,19482037940,2250,2250,2250,2250,0
|
|
20230921,164400,19482037940,2250,2250,2250,2250,0
|
|
20230921,164300,19482037940,2250,2250,2250,2250,0
|
|
20230921,164200,19482037940,2250,2250,2250,2250,0
|
|
20230921,164100,19482037940,2250,2250,2250,2250,0
|
|
20230921,164000,19482037940,2250,2250,2250,2250,0
|
|
20230921,163900,19482037940,2250,2250,2250,2250,0
|
|
20230921,163800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,163700,19482037940,2250,2250,2250,2250,0
|
|
20230921,163600,19482037940,2250,2250,2250,2250,0
|
|
20230921,163500,19482037940,2250,2250,2250,2250,0
|
|
20230921,163400,19482037940,2250,2250,2250,2250,0
|
|
20230921,163300,19482037940,2250,2250,2250,2250,0
|
|
20230921,163200,19482037940,2250,2250,2250,2250,0
|
|
20230921,163100,19482037940,2250,2250,2250,2250,0
|
|
20230921,163000,19482037940,2250,2250,2250,2250,0
|
|
20230921,162900,19482037940,2250,2250,2250,2250,0
|
|
20230921,162800,19482037940,2250,2250,2250,2250,0
|
|
20230921,162700,19482037940,2250,2250,2250,2250,0
|
|
20230921,162600,19482037940,2250,2250,2250,2250,0
|
|
20230921,162500,19482037940,2250,2250,2250,2250,0
|
|
20230921,162400,19482037940,2250,2250,2250,2250,0
|
|
20230921,162300,19482037940,2250,2250,2250,2250,0
|
|
20230921,162200,19482037940,2250,2250,2250,2250,0
|
|
20230921,162100,19482037940,2250,2250,2250,2250,0
|
|
20230921,162000,19482037940,2250,2250,2250,2250,0
|
|
20230921,161900,19482037940,2250,2250,2250,2250,0
|
|
20230921,161800,19482037940,2250,2250,2250,2250,0
|
|
20230921,161700,19482037940,2250,2250,2250,2250,0
|
|
20230921,161600,19482037940,2250,2250,2250,2250,0
|
|
20230921,161500,19482037940,2250,2250,2250,2250,0
|
|
20230921,161400,19482037940,2250,2250,2250,2250,0
|
|
20230921,161300,19482037940,2250,2250,2250,2250,0
|
|
20230921,161200,19482037940,2250,2250,2250,2250,0
|
|
20230921,161100,19482037940,2250,2250,2250,2250,0
|
|
20230921,161000,19482037940,2250,2250,2250,2250,0
|
|
20230921,160900,19482037940,2250,2250,2250,2250,0
|
|
20230921,160800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,160700,19482037940,2250,2250,2250,2250,0
|
|
20230921,160600,19482037940,2250,2250,2250,2250,0
|
|
20230921,160500,19482037940,2250,2250,2250,2250,0
|
|
20230921,160400,19482037940,2250,2250,2250,2250,0
|
|
20230921,160300,19482037940,2250,2250,2250,2250,0
|
|
20230921,160200,19482037940,2250,2250,2250,2250,0
|
|
20230921,160100,19482037940,2250,2250,2250,2250,0
|
|
20230921,160000,19482037940,2250,2250,2250,2250,0
|
|
20230921,155900,19482037940,2250,2250,2250,2250,0
|
|
20230921,155800,19482037940,2250,2250,2250,2250,0
|
|
20230921,155700,19482037940,2250,2250,2250,2250,0
|
|
20230921,155600,19482037940,2250,2250,2250,2250,0
|
|
20230921,155500,19482037940,2250,2250,2250,2250,0
|
|
20230921,155400,19482037940,2250,2250,2250,2250,0
|
|
20230921,155300,19482037940,2250,2250,2250,2250,0
|
|
20230921,155200,19482037940,2250,2250,2250,2250,0
|
|
20230921,155100,19482037940,2250,2250,2250,2250,0
|
|
20230921,155000,19482037940,2250,2250,2250,2250,0
|
|
20230921,154900,19482037940,2250,2250,2250,2250,0
|
|
20230921,154800,19482037940,2250,2250,2250,2250,0
|
|
20230921,154700,19482037940,2250,2250,2250,2250,0
|
|
20230921,154600,19482037940,2250,2250,2250,2250,0
|
|
20230921,154500,19482037940,2250,2250,2250,2250,0
|
|
20230921,154400,19482037940,2250,2250,2250,2250,0
|
|
20230921,154300,19482037940,2250,2250,2250,2250,0
|
|
20230921,154200,19482037940,2250,2250,2250,2250,0
|
|
20230921,154100,19482037940,2250,2250,2250,2250,0
|
|
20230921,154000,19482037940,2250,2250,2250,2250,0
|
|
20230921,153900,19482037940,2250,2250,2250,2250,0
|
|
20230921,153800,19482037940,2250,2250,2250,2250,103995
|
|
20230921,153700,19482037940,2250,2250,2250,2250,0
|
|
20230921,153600,19482037940,2250,2250,2250,2250,0
|
|
20230921,153500,19482037940,2250,2250,2250,2250,0
|
|
20230921,153400,19482037940,2250,2250,2250,2250,0
|
|
20230921,153300,19482037940,2250,2250,2250,2250,0
|
|
20230921,153200,19482037940,2250,2250,2250,2250,0
|
|
20230921,153100,19482037940,2250,2250,2250,2250,0
|
|
20230921,153000,19482037940,2250,2250,2250,2250,103995
|
|
20230921,152900,19248049190,2215,2215,2215,2215,0
|
|
20230921,152800,19248049190,2215,2215,2215,2215,0
|
|
20230921,152700,19248049190,2215,2215,2215,2215,0
|
|
20230921,152600,19248049190,2215,2215,2215,2215,0
|
|
20230921,152500,19248049190,2215,2215,2215,2215,0
|
|
20230921,152400,19248049190,2215,2215,2215,2215,0
|
|
20230921,152300,19248049190,2215,2215,2215,2215,0
|
|
20230921,152200,19248049190,2215,2215,2215,2215,0
|
|
20230921,152100,19248049190,2215,2215,2215,2215,0
|
|
20230921,152000,19248049190,2215,2215,2215,2215,0
|
|
20230921,151900,19248049190,2215,2210,2230,2205,65910
|
|
20230921,151800,19101598870,2220,2195,2220,2195,28628
|
|
20230921,151700,19038253965,2200,2195,2210,2195,21549
|
|
20230921,151600,18990773835,2195,2175,2195,2175,10513
|
|
20230921,151500,18967798895,2180,2165,2190,2165,18216
|
|
20230921,151400,18928062675,2175,2160,2175,2155,22436
|
|
20230921,151300,18879413170,2160,2155,2160,2150,5948
|
|
20230921,151200,18866610635,2155,2155,2160,2150,13533
|
|
20230921,151100,18837433580,2160,2155,2160,2150,8326
|
|
20230921,151000,18819477360,2155,2150,2160,2150,14588
|
|
20230921,150900,18788044180,2150,2155,2155,2150,2689
|
|
20230921,150800,18782262825,2150,2155,2155,2150,5770
|
|
20230921,150700,18769853580,2155,2150,2155,2145,5152
|
|
20230921,150600,18758778490,2150,2150,2150,2145,2137
|
|
20230921,150500,18754193075,2150,2150,2150,2145,369
|
|
20230921,150400,18753401255,2150,2150,2150,2145,1840
|
|
20230921,150300,18749454370,2145,2145,2150,2145,5608
|
|
20230921,150200,18737425185,2150,2150,2150,2145,2257
|
|
20230921,150100,18732574560,2150,2150,2155,2150,3329
|
|
20230921,150000,18725417205,2150,2150,2155,2150,3052
|
|
20230921,145900,18718855390,2150,2145,2150,2145,1824
|
|
20230921,145800,18714934290,2150,2150,2150,2145,3772
|
|
20230921,145700,18706825490,2150,2145,2150,2145,1948
|
|
20230921,145600,18702644525,2140,2145,2155,2140,5045
|
|
20230921,145500,18691812705,2150,2150,2150,2145,1000
|
|
20230921,145400,18689667455,2145,2145,2150,2145,1040
|
|
20230921,145300,18687436645,2145,2145,2145,2145,12
|
|
20230921,145200,18687410905,2145,2140,2145,2140,1228
|
|
20230921,145100,18684782955,2135,2140,2140,2130,1542
|
|
20230921,145000,18681489890,2125,2135,2140,2125,10044
|
|
20230921,144900,18660107290,2140,2140,2140,2140,630
|
|
20230921,144800,18658759090,2140,2140,2140,2130,1520
|
|
20230921,144700,18655513870,2140,2140,2140,2130,3860
|
|
20230921,144600,18647286705,2140,2140,2140,2130,5274
|
|
20230921,144500,18636045115,2140,2135,2140,2130,1872
|
|
20230921,144400,18632041040,2130,2135,2140,2130,4265
|
|
20230921,144300,18622946655,2135,2135,2135,2135,77
|
|
20230921,144200,18622782260,2135,2140,2140,2135,1959
|
|
20230921,144100,18618597835,2130,2135,2135,2130,3212
|
|
20230921,144000,18611750630,2135,2135,2135,2130,7451
|
|
20230921,143900,18595849540,2140,2145,2145,2135,6061
|
|
20230921,143800,18582899070,2145,2145,2145,2140,333
|
|
20230921,143700,18582185915,2145,2145,2145,2140,255
|
|
20230921,143600,18581640065,2145,2145,2145,2140,1981
|
|
20230921,143500,18577397460,2145,2150,2150,2140,2528
|
|
20230921,143400,18571974570,2150,2155,2155,2150,543
|
|
20230921,143300,18570807110,2150,2150,2150,2150,537
|
|
20230921,143200,18569652560,2150,2155,2155,2150,3294
|
|
20230921,143100,18562567665,2155,2160,2160,2155,8533
|
|
20230921,143000,18544151000,2160,2160,2165,2160,12318
|
|
20230921,142900,18517538850,2155,2150,2160,2150,9165
|
|
20230921,142800,18497803675,2150,2145,2150,2145,240
|
|
20230921,142700,18497287700,2150,2150,2150,2145,967
|
|
20230921,142600,18495209140,2150,2150,2150,2140,5184
|
|
20230921,142500,18484064225,2140,2150,2150,2135,8139
|
|
20230921,142400,18466646600,2140,2150,2150,2140,4113
|
|
20230921,142300,18457826490,2145,2145,2150,2145,634
|
|
20230921,142200,18456465410,2150,2145,2150,2140,1517
|
|
20230921,142100,18453206770,2145,2145,2145,2140,3938
|
|
20230921,142000,18444776050,2140,2145,2145,2140,1974
|
|
20230921,141900,18440546555,2145,2140,2145,2135,14173
|
|
20230921,141800,18410258360,2140,2140,2140,2140,3415
|
|
20230921,141700,18402950260,2145,2140,2145,2140,4601
|
|
20230921,141600,18393102295,2140,2150,2150,2140,2513
|
|
20230921,141500,18387722155,2150,2150,2155,2140,2533
|
|
20230921,141400,18382290620,2150,2155,2155,2145,7339
|
|
20230921,141300,18366516760,2155,2155,2155,2145,1596
|
|
20230921,141200,18363087575,2155,2155,2155,2150,4009
|
|
20230921,141100,18354448310,2155,2150,2155,2150,1487
|
|
20230921,141000,18351244930,2150,2150,2150,2140,2291
|
|
20230921,140900,18346335060,2150,2150,2150,2140,4175
|
|
20230921,140800,18337381930,2150,2145,2150,2140,4139
|
|
20230921,140700,18328500570,2150,2155,2155,2145,978
|
|
20230921,140600,18326397710,2155,2150,2155,2150,798
|
|
20230921,140500,18324681790,2150,2155,2155,2140,384
|
|
20230921,140400,18323856105,2155,2155,2155,2140,1522
|
|
20230921,140300,18320593790,2155,2150,2155,2140,874
|
|
20230921,140200,18318714690,2150,2155,2155,2140,7952
|
|
20230921,140100,18301645100,2155,2155,2155,2150,2216
|
|
20230921,140000,18296869805,2160,2155,2160,2155,4651
|
|
20230921,135900,18286844395,2160,2155,2160,2155,1279
|
|
20230921,135800,18284083000,2160,2160,2160,2155,3359
|
|
20230921,135700,18276828815,2160,2155,2160,2155,2932
|
|
20230921,135600,18270498195,2160,2155,2160,2155,2653
|
|
20230921,135500,18264775400,2155,2160,2160,2155,2761
|
|
20230921,135400,18258824405,2155,2145,2160,2145,9560
|
|
20230921,135300,18238239280,2150,2150,2150,2145,772
|
|
20230921,135200,18236579495,2150,2150,2155,2145,7612
|
|
20230921,135100,18220220600,2150,2145,2150,2145,4823
|
|
20230921,135000,18209872910,2150,2150,2150,2140,6328
|
|
20230921,134900,18196295545,2145,2145,2145,2145,3009
|
|
20230921,134800,18189841240,2150,2150,2155,2145,6798
|
|
20230921,134700,18175252205,2155,2145,2155,2145,4636
|
|
20230921,134600,18165276900,2150,2140,2150,2135,3088
|
|
20230921,134500,18158664695,2145,2140,2145,2135,4645
|
|
20230921,134400,18148734950,2145,2140,2145,2140,9109
|
|
20230921,134300,18129223575,2140,2135,2150,2135,18318
|
|
20230921,134200,18090031680,2140,2140,2145,2135,8012
|
|
20230921,134100,18072874195,2135,2130,2145,2130,12368
|
|
20230921,134000,18046482975,2135,2130,2135,2130,436
|
|
20230921,133900,18045554290,2130,2125,2130,2125,2420
|
|
20230921,133800,18040400045,2130,2130,2135,2125,3964
|
|
20230921,133700,18031949460,2130,2130,2130,2130,1147
|
|
20230921,133600,18029506350,2130,2130,2135,2130,268
|
|
20230921,133500,18028934995,2130,2125,2130,2125,1447
|
|
20230921,133400,18025858510,2125,2130,2130,2125,3112
|
|
20230921,133300,18019241275,2130,2125,2130,2125,2036
|
|
20230921,133200,18014911950,2125,2130,2130,2125,1184
|
|
20230921,133100,18012390060,2130,2130,2135,2125,3295
|
|
20230921,133000,18005374185,2130,2135,2135,2130,2377
|
|
20230921,132900,18000311015,2135,2130,2135,2130,1779
|
|
20230921,132800,17996515440,2125,2130,2140,2125,8381
|
|
20230921,132700,17978678675,2130,2135,2145,2130,3326
|
|
20230921,132600,17971566745,2130,2140,2140,2130,1998
|
|
20230921,132500,17967294505,2135,2135,2135,2130,4016
|
|
20230921,132400,17958724960,2135,2135,2135,2130,5152
|
|
20230921,132300,17947735440,2135,2135,2135,2125,1451
|
|
20230921,132200,17944643500,2125,2130,2135,2125,2611
|
|
20230921,132100,17939086150,2130,2130,2130,2125,9578
|
|
20230921,132000,17918716665,2135,2130,2135,2125,8536
|
|
20230921,131900,17900563775,2130,2125,2130,2120,14318
|
|
20230921,131800,17870122125,2125,2135,2135,2125,3992
|
|
20230921,131700,17861623640,2130,2135,2140,2130,4099
|
|
20230921,131600,17852885675,2140,2135,2140,2130,2989
|
|
20230921,131500,17846509005,2140,2145,2145,2130,23056
|
|
20230921,131400,17797320990,2145,2140,2145,2135,4557
|
|
20230921,131300,17787569510,2140,2145,2145,2135,1762
|
|
20230921,131200,17783799190,2145,2145,2145,2135,3809
|
|
20230921,131100,17775633935,2145,2145,2145,2140,1486
|
|
20230921,131000,17772451660,2145,2140,2145,2130,6641
|
|
20230921,130900,17758267620,2140,2140,2145,2135,7489
|
|
20230921,130800,17742240945,2145,2145,2145,2140,7321
|
|
20230921,130700,17726548805,2145,2140,2145,2140,6782
|
|
20230921,130600,17712034465,2135,2135,2140,2130,3327
|
|
20230921,130500,17704937590,2140,2135,2140,2130,3602
|
|
20230921,130400,17697247990,2135,2145,2145,2130,17485
|
|
20230921,130300,17659943875,2145,2140,2145,2135,8475
|
|
20230921,130200,17641791860,2140,2140,2145,2130,18064
|
|
20230921,130100,17603182195,2135,2135,2140,2130,11321
|
|
20230921,130000,17579024605,2135,2130,2135,2125,12416
|
|
20230921,125900,17552582325,2130,2125,2135,2120,22400
|
|
20230921,125800,17504990055,2125,2125,2135,2115,32617
|
|
20230921,125700,17435694055,2125,2135,2145,2125,24621
|
|
20230921,125600,17383167575,2130,2155,2165,2115,64594
|
|
20230921,125500,17245083670,2160,2160,2170,2150,17038
|
|
20230921,125400,17208315645,2165,2155,2165,2140,24291
|
|
20230921,125300,17156109030,2155,2180,2190,2145,92728
|
|
20230921,125200,16955972830,2175,2195,2200,2170,36767
|
|
20230921,125100,16875785415,2200,2230,2235,2190,85685
|
|
20230921,125000,16686846725,2220,2230,2250,2220,25855
|
|
20230921,124900,16629110750,2220,2295,2295,2220,63208
|
|
20230921,124800,16486692190,2290,2295,2295,2280,10046
|
|
20230921,124700,16463692500,2290,2290,2320,2290,8625
|
|
20230921,124600,16443877025,2290,2280,2305,2280,21523
|
|
20230921,124500,16394670805,2270,2320,2320,2265,27502
|
|
20230921,124400,16331900655,2325,2325,2325,2300,7148
|
|
20230921,124300,16315395640,2320,2300,2330,2300,10477
|
|
20230921,124200,16291177805,2305,2325,2330,2300,7037
|
|
20230921,124100,16274836015,2325,2320,2325,2305,5868
|
|
20230921,124000,16261263700,2335,2340,2340,2320,1253
|
|
20230921,123900,16258347755,2340,2330,2350,2320,23579
|
|
20230921,123800,16203346575,2330,2340,2345,2320,5733
|
|
20230921,123700,16189999275,2340,2310,2345,2305,16037
|
|
20230921,123600,16152596725,2330,2330,2330,2305,2558
|
|
20230921,123500,16146656080,2310,2330,2340,2310,7587
|
|
20230921,123400,16128992195,2330,2305,2330,2305,6755
|
|
20230921,123300,16113314880,2305,2330,2335,2305,8412
|
|
20230921,123200,16093825120,2315,2310,2330,2300,8872
|
|
20230921,123100,16073273595,2310,2290,2315,2280,7026
|
|
20230921,123000,16057169005,2315,2305,2315,2285,9420
|
|
20230921,122900,16035541000,2305,2310,2330,2290,18001
|
|
20230921,122800,15993965375,2290,2300,2310,2285,15613
|
|
20230921,122700,15958057125,2290,2320,2320,2285,14263
|
|
20230921,122600,15925319735,2325,2310,2325,2305,4577
|
|
20230921,122500,15914706030,2305,2310,2330,2290,22969
|
|
20230921,122400,15861739650,2310,2345,2345,2310,10621
|
|
20230921,122300,15837030870,2345,2335,2355,2315,13795
|
|
20230921,122200,15804937215,2340,2345,2375,2340,26133
|
|
20230921,122100,15743333955,2350,2330,2350,2330,11606
|
|
20230921,122000,15716152395,2340,2340,2340,2315,4886
|
|
20230921,121900,15704772315,2340,2320,2345,2315,15952
|
|
20230921,121800,15667706220,2320,2330,2345,2320,11107
|
|
20230921,121700,15641856700,2345,2360,2365,2320,16153
|
|
20230921,121600,15604094570,2360,2365,2375,2330,35946
|
|
20230921,121500,15519198240,2365,2345,2365,2330,24217
|
|
20230921,121400,15462294780,2345,2340,2350,2330,27361
|
|
20230921,121300,15398251950,2340,2340,2370,2320,47279
|
|
20230921,121200,15287297560,2330,2345,2345,2330,10126
|
|
20230921,121100,15263627925,2340,2345,2345,2335,25170
|
|
20230921,121000,15204683460,2345,2320,2345,2310,28994
|
|
20230921,120900,15136929340,2320,2340,2345,2305,18388
|
|
20230921,120800,15093965855,2340,2325,2340,2300,25048
|
|
20230921,120700,15035556935,2325,2315,2325,2300,4363
|
|
20230921,120600,15025481830,2310,2315,2325,2305,19888
|
|
20230921,120500,14979485990,2310,2310,2330,2305,61704
|
|
20230921,120400,14836517780,2305,2290,2310,2285,21362
|
|
20230921,120300,14787434750,2290,2280,2290,2280,3606
|
|
20230921,120200,14779201760,2280,2275,2285,2275,3375
|
|
20230921,120100,14771519720,2285,2280,2295,2275,17325
|
|
20230921,120000,14731914600,2280,2270,2280,2270,10115
|
|
20230921,115900,14708908950,2275,2265,2275,2260,11159
|
|
20230921,115800,14683643680,2260,2285,2285,2260,34668
|
|
20230921,115700,14605034650,2275,2290,2295,2275,10185
|
|
20230921,115600,14581788520,2290,2275,2300,2275,16620
|
|
20230921,115500,14543732175,2275,2305,2325,2275,32220
|
|
20230921,115400,14469715930,2300,2285,2310,2275,21886
|
|
20230921,115300,14419690495,2285,2285,2310,2280,15466
|
|
20230921,115200,14384179135,2285,2285,2285,2275,6479
|
|
20230921,115100,14369393720,2285,2275,2295,2275,20796
|
|
20230921,115000,14321917115,2275,2270,2285,2265,6248
|
|
20230921,114900,14307691230,2265,2275,2285,2260,39362
|
|
20230921,114800,14218330415,2275,2285,2290,2275,12528
|
|
20230921,114700,14189745990,2285,2290,2305,2285,16931
|
|
20230921,114600,14150893020,2285,2295,2295,2275,17459
|
|
20230921,114500,14110960405,2295,2285,2295,2270,49245
|
|
20230921,114400,13998631970,2280,2290,2310,2280,27426
|
|
20230921,114300,13935841605,2290,2300,2330,2290,37212
|
|
20230921,114200,13850124205,2295,2340,2345,2290,79233
|
|
20230921,114100,13666761925,2345,2345,2365,2340,51331
|
|
20230921,114000,13545919960,2355,2355,2360,2340,19411
|
|
20230921,113900,13500274230,2355,2335,2355,2325,19904
|
|
20230921,113800,13453764560,2340,2335,2340,2320,21716
|
|
20230921,113700,13403226855,2330,2340,2345,2320,45799
|
|
20230921,113600,13296557735,2340,2355,2360,2340,16151
|
|
20230921,113500,13258668540,2360,2350,2360,2345,16196
|
|
20230921,113400,13220608765,2345,2365,2370,2340,44324
|
|
20230921,113300,13116328835,2360,2380,2380,2355,37962
|
|
20230921,113200,13026681220,2370,2380,2390,2370,14295
|
|
20230921,113100,12992746615,2370,2385,2390,2365,18909
|
|
20230921,113000,12947757165,2390,2415,2415,2360,119232
|
|
20230921,112900,12664405495,2415,2415,2425,2395,48613
|
|
20230921,112800,12547224140,2415,2415,2440,2400,78192
|
|
20230921,112700,12357747955,2415,2400,2420,2390,23751
|
|
20230921,112600,12300622670,2400,2425,2435,2390,68717
|
|
20230921,112500,12134556125,2425,2395,2430,2390,37758
|
|
20230921,112400,12043547895,2390,2405,2430,2385,49398
|
|
20230921,112300,11924552130,2400,2420,2450,2400,98286
|
|
20230921,112200,11685678255,2420,2405,2420,2395,33026
|
|
20230921,112100,11605973645,2400,2385,2400,2385,34371
|
|
20230921,112000,11523794150,2380,2380,2395,2375,32504
|
|
20230921,111900,11446345360,2380,2405,2410,2370,19913
|
|
20230921,111800,11398862830,2410,2380,2410,2375,21027
|
|
20230921,111700,11348383195,2380,2390,2400,2375,23789
|
|
20230921,111600,11291587730,2390,2390,2400,2380,28890
|
|
20230921,111500,11222557955,2390,2390,2420,2390,35281
|
|
20230921,111400,11137820065,2395,2420,2420,2375,46074
|
|
20230921,111300,11027363065,2420,2380,2435,2380,112827
|
|
20230921,111200,10754449125,2400,2365,2425,2365,169012
|
|
20230921,111100,10348195690,2370,2365,2380,2355,26338
|
|
20230921,111000,10285890945,2365,2345,2365,2325,50109
|
|
20230921,110900,10168606830,2335,2380,2380,2310,86710
|
|
20230921,110800,9965787375,2385,2355,2390,2345,55891
|
|
20230921,110700,9833888730,2355,2390,2400,2350,76013
|
|
20230921,110600,9654229015,2400,2410,2410,2355,111614
|
|
20230921,110500,9388538940,2410,2415,2420,2400,42125
|
|
20230921,110400,9287110365,2410,2410,2440,2410,89362
|
|
20230921,110300,9070845755,2410,2445,2465,2390,136585
|
|
20230921,110200,8740486320,2445,2480,2480,2425,134202
|
|
20230921,110100,8411133940,2480,2450,2480,2420,116189
|
|
20230921,110000,8125940950,2460,2390,2480,2385,294514
|
|
20230921,105900,7404315155,2390,2390,2405,2380,79405
|
|
20230921,105800,7214711395,2390,2415,2435,2385,146943
|
|
20230921,105700,6861296140,2415,2435,2490,2415,261488
|
|
20230921,105600,6221429830,2435,2415,2450,2405,258766
|
|
20230921,105500,5592859180,2420,2345,2425,2340,336102
|
|
20230921,105400,4789255960,2330,2325,2360,2300,85470
|
|
20230921,105300,4590789010,2330,2340,2355,2325,63025
|
|
20230921,105200,4443571855,2340,2370,2375,2320,91994
|
|
20230921,105100,4227672625,2370,2345,2395,2320,274365
|
|
20230921,105000,3581438105,2340,2275,2350,2265,259129
|
|
20230921,104900,2980775620,2275,2225,2280,2220,50410
|
|
20230921,104800,2867292665,2225,2220,2235,2210,15005
|
|
20230921,104700,2834001315,2220,2220,2220,2200,33509
|
|
20230921,104600,2759915300,2220,2245,2250,2220,25750
|
|
20230921,104500,2702329545,2245,2245,2265,2240,23414
|
|
20230921,104400,2649745605,2240,2270,2270,2240,33275
|
|
20230921,104300,2574876735,2270,2255,2300,2240,80907
|
|
20230921,104200,2391156610,2245,2200,2260,2200,56263
|
|
20230921,104100,2265384685,2200,2245,2325,2175,217569
|
|
20230921,104000,1775245150,2245,2310,2320,2245,164151
|
|
20230921,103900,1400928950,2305,2300,2330,2230,387312
|
|
20230921,103800,516344985,2245,2245,2245,2245,0
|
|
20230921,103700,516344985,2245,2245,2245,2245,0
|
|
20230921,103600,516344985,2245,2200,2245,2150,58164
|
|
20230921,103500,387483045,2205,2130,2230,2110,58467
|
|
20230921,103400,260926775,2140,2125,2140,2125,506
|
|
20230921,103300,259844770,2110,2115,2115,2110,281
|
|
20230921,103200,259250460,2120,2135,2135,2120,401
|
|
20230921,103100,258397615,2145,2115,2150,2115,10405
|
|
20230921,103000,236070320,2115,2115,2115,2115,4
|
|
20230921,102900,236061860,2115,2100,2120,2100,16
|
|
20230921,102800,236028070,2100,2115,2115,2100,2551
|
|
20230921,102700,230644065,2115,2135,2135,2115,1971
|
|
20230921,102600,226456425,2120,2140,2150,2120,2136
|
|
20230921,102500,221874760,2120,2135,2150,2120,7727
|
|
20230921,102400,205331550,2135,2105,2135,2105,3590
|
|
20230921,102300,197707220,2110,2140,2140,2110,2069
|
|
20230921,102200,193322230,2140,2135,2150,2110,10976
|
|
20230921,102100,169927545,2145,2100,2170,2095,16647
|
|
20230921,102000,134217645,2095,2070,2130,2070,31810
|
|
20230921,101900,67437200,2070,2050,2070,2050,3920
|
|
20230921,101800,59364000,2035,2035,2035,2035,0
|
|
20230921,101700,59364000,2035,2035,2035,2035,0
|
|
20230921,101600,59364000,2035,2035,2035,2035,800
|
|
20230921,101500,57736000,2045,2045,2045,2045,0
|
|
20230921,101400,57736000,2045,2045,2045,2045,0
|
|
20230921,101300,57736000,2045,2045,2045,2045,0
|
|
20230921,101200,57736000,2045,2045,2045,2045,0
|
|
20230921,101100,57736000,2045,2045,2045,2045,500
|
|
20230921,101000,56713500,2045,2045,2045,2045,100
|
|
20230921,100900,56509000,2045,2045,2045,2045,901
|
|
20230921,100800,54666455,2035,2035,2035,2035,320
|
|
20230921,100700,54015255,2045,2045,2045,2045,0
|
|
20230921,100600,54015255,2045,2045,2045,2045,1
|
|
20230921,100500,54013210,2035,2035,2035,2035,0
|
|
20230921,100400,54013210,2035,2035,2035,2035,0
|
|
20230921,100300,54013210,2035,2035,2035,2035,1500
|
|
20230921,100200,50960710,2030,2030,2030,2030,0
|
|
20230921,100100,50960710,2030,2030,2030,2030,963
|
|
20230921,100000,49005820,2030,2030,2030,2030,0
|
|
20230921,095900,49005820,2030,2030,2030,2030,0
|
|
20230921,095800,49005820,2030,2030,2030,2030,0
|
|
20230921,095700,49005820,2030,2030,2030,2030,0
|
|
20230921,095600,49005820,2030,2035,2035,2030,932
|
|
20230921,095500,47112045,2040,2040,2040,2040,0
|
|
20230921,095400,47112045,2040,2040,2040,2040,0
|
|
20230921,095300,47112045,2040,2040,2040,2040,0
|
|
20230921,095200,47112045,2040,2040,2040,2040,577
|
|
20230921,095100,45934965,2045,2045,2045,2045,0
|
|
20230921,095000,45934965,2045,2045,2045,2045,0
|
|
20230921,094900,45934965,2045,2045,2045,2045,0
|
|
20230921,094800,45934965,2045,2045,2045,2045,0
|
|
20230921,094700,45934965,2045,2045,2045,2045,0
|
|
20230921,094600,45934965,2045,2045,2045,2045,0
|
|
20230921,094500,45934965,2045,2045,2045,2045,0
|
|
20230921,094400,45934965,2045,2045,2045,2045,1
|
|
20230921,094300,45932920,2045,2045,2045,2045,0
|
|
20230921,094200,45932920,2045,2045,2045,2045,823
|
|
20230921,094100,44249885,2050,2050,2050,2050,0
|
|
20230921,094000,44249885,2050,2050,2050,2050,0
|
|
20230921,093900,44249885,2050,2050,2050,2050,0
|
|
20230921,093800,44249885,2050,2050,2050,2050,0
|
|
20230921,093700,44249885,2050,2050,2050,2050,2001
|
|
20230921,093600,40147835,2060,2060,2060,2060,3
|
|
20230921,093500,40141655,2055,2055,2055,2055,0
|
|
20230921,093400,40141655,2055,2065,2065,2055,729
|
|
20230921,093300,38643470,2060,2060,2060,2060,0
|
|
20230921,093200,38643470,2060,2060,2060,2060,0
|
|
20230921,093100,38643470,2060,2060,2060,2060,0
|
|
20230921,093000,38643470,2060,2070,2070,2060,558
|
|
20230921,092900,37492480,2065,2060,2065,2060,12
|
|
20230921,092800,37467750,2060,2055,2060,2055,4392
|
|
20230921,092700,28423680,2055,2055,2055,2055,10
|
|
20230921,092600,28403130,2055,2055,2055,2055,0
|
|
20230921,092500,28403130,2055,2055,2060,2055,2180
|
|
20230921,092400,23912780,2055,2060,2060,2055,250
|
|
20230921,092300,23398280,2050,2050,2050,2050,300
|
|
20230921,092200,22783280,2050,2045,2055,2045,5124
|
|
20230921,092100,12278880,2045,2045,2045,2045,330
|
|
20230921,092000,11604030,2040,2040,2040,2040,4
|
|
20230921,091900,11595870,2040,2035,2040,2035,4100
|
|
20230921,091800,3233040,2035,2035,2035,2035,0
|
|
20230921,091700,3233040,2035,2035,2035,2035,0
|
|
20230921,091600,3233040,2035,2035,2035,2035,0
|
|
20230921,091500,3233040,2035,2035,2035,2035,401
|
|
20230921,091400,2417005,2035,2035,2035,2035,1
|
|
20230921,091300,2414970,2035,2035,2035,2035,0
|
|
20230921,091200,2414970,2035,2035,2035,2035,0
|
|
20230921,091100,2414970,2035,2035,2040,2035,380
|
|
20230921,091000,1641070,2035,2035,2035,2035,0
|
|
20230921,090900,1641070,2035,2035,2035,2035,0
|
|
20230921,090800,1641070,2035,2035,2035,2035,30
|
|
20230921,090700,1580020,2035,2035,2035,2035,0
|
|
20230921,090600,1580020,2035,2035,2035,2035,0
|
|
20230921,090500,1580020,2035,2035,2035,2035,0
|
|
20230921,090400,1580020,2035,2035,2035,2035,107
|
|
20230921,090300,1362275,2030,2030,2030,2030,0
|
|
20230921,090200,1362275,2030,2030,2030,2030,0
|
|
20230921,090100,1362275,2030,2030,2030,2030,0
|
|
20230921,090000,1362275,2030,2045,2045,2030,667
|