677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,201300,10343485020,2710,2710,2710,2710,0
|
|
20230919,201200,10343485020,2710,2710,2710,2710,0
|
|
20230919,201100,10343485020,2710,2710,2710,2710,0
|
|
20230919,201000,10343485020,2710,2710,2710,2710,0
|
|
20230919,200900,10343485020,2710,2710,2710,2710,0
|
|
20230919,200800,10343485020,2710,2710,2710,2710,0
|
|
20230919,200700,10343485020,2710,2710,2710,2710,0
|
|
20230919,200600,10343485020,2710,2710,2710,2710,0
|
|
20230919,200500,10343485020,2710,2710,2710,2710,0
|
|
20230919,200400,10343485020,2710,2710,2710,2710,0
|
|
20230919,200300,10343485020,2710,2710,2710,2710,0
|
|
20230919,200200,10343485020,2710,2710,2710,2710,0
|
|
20230919,200100,10343485020,2710,2710,2710,2710,0
|
|
20230919,200000,10343485020,2710,2710,2710,2710,0
|
|
20230919,195900,10343485020,2710,2710,2710,2710,0
|
|
20230919,195800,10343485020,2710,2710,2710,2710,0
|
|
20230919,195700,10343485020,2710,2710,2710,2710,0
|
|
20230919,195600,10343485020,2710,2710,2710,2710,0
|
|
20230919,195500,10343485020,2710,2710,2710,2710,0
|
|
20230919,195400,10343485020,2710,2710,2710,2710,0
|
|
20230919,195300,10343485020,2710,2710,2710,2710,0
|
|
20230919,195200,10343485020,2710,2710,2710,2710,0
|
|
20230919,195100,10343485020,2710,2710,2710,2710,0
|
|
20230919,195000,10343485020,2710,2710,2710,2710,0
|
|
20230919,194900,10343485020,2710,2710,2710,2710,0
|
|
20230919,194800,10343485020,2710,2710,2710,2710,0
|
|
20230919,194700,10343485020,2710,2710,2710,2710,0
|
|
20230919,194600,10343485020,2710,2710,2710,2710,0
|
|
20230919,194500,10343485020,2710,2710,2710,2710,0
|
|
20230919,194400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,194300,10343485020,2710,2710,2710,2710,0
|
|
20230919,194200,10343485020,2710,2710,2710,2710,0
|
|
20230919,194100,10343485020,2710,2710,2710,2710,0
|
|
20230919,194000,10343485020,2710,2710,2710,2710,0
|
|
20230919,193900,10343485020,2710,2710,2710,2710,0
|
|
20230919,193800,10343485020,2710,2710,2710,2710,0
|
|
20230919,193700,10343485020,2710,2710,2710,2710,0
|
|
20230919,193600,10343485020,2710,2710,2710,2710,0
|
|
20230919,193500,10343485020,2710,2710,2710,2710,0
|
|
20230919,193400,10343485020,2710,2710,2710,2710,0
|
|
20230919,193300,10343485020,2710,2710,2710,2710,0
|
|
20230919,193200,10343485020,2710,2710,2710,2710,0
|
|
20230919,193100,10343485020,2710,2710,2710,2710,0
|
|
20230919,193000,10343485020,2710,2710,2710,2710,0
|
|
20230919,192900,10343485020,2710,2710,2710,2710,0
|
|
20230919,192800,10343485020,2710,2710,2710,2710,0
|
|
20230919,192700,10343485020,2710,2710,2710,2710,0
|
|
20230919,192600,10343485020,2710,2710,2710,2710,0
|
|
20230919,192500,10343485020,2710,2710,2710,2710,0
|
|
20230919,192400,10343485020,2710,2710,2710,2710,0
|
|
20230919,192300,10343485020,2710,2710,2710,2710,0
|
|
20230919,192200,10343485020,2710,2710,2710,2710,0
|
|
20230919,192100,10343485020,2710,2710,2710,2710,0
|
|
20230919,192000,10343485020,2710,2710,2710,2710,0
|
|
20230919,191900,10343485020,2710,2710,2710,2710,0
|
|
20230919,191800,10343485020,2710,2710,2710,2710,0
|
|
20230919,191700,10343485020,2710,2710,2710,2710,0
|
|
20230919,191600,10343485020,2710,2710,2710,2710,0
|
|
20230919,191500,10343485020,2710,2710,2710,2710,0
|
|
20230919,191400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,191300,10343485020,2710,2710,2710,2710,0
|
|
20230919,191200,10343485020,2710,2710,2710,2710,0
|
|
20230919,191100,10343485020,2710,2710,2710,2710,0
|
|
20230919,191000,10343485020,2710,2710,2710,2710,0
|
|
20230919,190900,10343485020,2710,2710,2710,2710,0
|
|
20230919,190800,10343485020,2710,2710,2710,2710,0
|
|
20230919,190700,10343485020,2710,2710,2710,2710,0
|
|
20230919,190600,10343485020,2710,2710,2710,2710,0
|
|
20230919,190500,10343485020,2710,2710,2710,2710,0
|
|
20230919,190400,10343485020,2710,2710,2710,2710,0
|
|
20230919,190300,10343485020,2710,2710,2710,2710,0
|
|
20230919,190200,10343485020,2710,2710,2710,2710,0
|
|
20230919,190100,10343485020,2710,2710,2710,2710,0
|
|
20230919,190000,10343485020,2710,2710,2710,2710,0
|
|
20230919,185900,10343485020,2710,2710,2710,2710,0
|
|
20230919,185800,10343485020,2710,2710,2710,2710,0
|
|
20230919,185700,10343485020,2710,2710,2710,2710,0
|
|
20230919,185600,10343485020,2710,2710,2710,2710,0
|
|
20230919,185500,10343485020,2710,2710,2710,2710,0
|
|
20230919,185400,10343485020,2710,2710,2710,2710,0
|
|
20230919,185300,10343485020,2710,2710,2710,2710,0
|
|
20230919,185200,10343485020,2710,2710,2710,2710,0
|
|
20230919,185100,10343485020,2710,2710,2710,2710,0
|
|
20230919,185000,10343485020,2710,2710,2710,2710,0
|
|
20230919,184900,10343485020,2710,2710,2710,2710,0
|
|
20230919,184800,10343485020,2710,2710,2710,2710,0
|
|
20230919,184700,10343485020,2710,2710,2710,2710,0
|
|
20230919,184600,10343485020,2710,2710,2710,2710,0
|
|
20230919,184500,10343485020,2710,2710,2710,2710,0
|
|
20230919,184400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,184300,10343485020,2710,2710,2710,2710,0
|
|
20230919,184200,10343485020,2710,2710,2710,2710,0
|
|
20230919,184100,10343485020,2710,2710,2710,2710,0
|
|
20230919,184000,10343485020,2710,2710,2710,2710,0
|
|
20230919,183900,10343485020,2710,2710,2710,2710,0
|
|
20230919,183800,10343485020,2710,2710,2710,2710,0
|
|
20230919,183700,10343485020,2710,2710,2710,2710,0
|
|
20230919,183600,10343485020,2710,2710,2710,2710,0
|
|
20230919,183500,10343485020,2710,2710,2710,2710,0
|
|
20230919,183400,10343485020,2710,2710,2710,2710,0
|
|
20230919,183300,10343485020,2710,2710,2710,2710,0
|
|
20230919,183200,10343485020,2710,2710,2710,2710,0
|
|
20230919,183100,10343485020,2710,2710,2710,2710,0
|
|
20230919,183000,10343485020,2710,2710,2710,2710,0
|
|
20230919,182900,10343485020,2710,2710,2710,2710,0
|
|
20230919,182800,10343485020,2710,2710,2710,2710,0
|
|
20230919,182700,10343485020,2710,2710,2710,2710,0
|
|
20230919,182600,10343485020,2710,2710,2710,2710,0
|
|
20230919,182500,10343485020,2710,2710,2710,2710,0
|
|
20230919,182400,10343485020,2710,2710,2710,2710,0
|
|
20230919,182300,10343485020,2710,2710,2710,2710,0
|
|
20230919,182200,10343485020,2710,2710,2710,2710,0
|
|
20230919,182100,10343485020,2710,2710,2710,2710,0
|
|
20230919,182000,10343485020,2710,2710,2710,2710,0
|
|
20230919,181900,10343485020,2710,2710,2710,2710,0
|
|
20230919,181800,10343485020,2710,2710,2710,2710,0
|
|
20230919,181700,10343485020,2710,2710,2710,2710,0
|
|
20230919,181600,10343485020,2710,2710,2710,2710,0
|
|
20230919,181500,10343485020,2710,2710,2710,2710,0
|
|
20230919,181400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,181300,10343485020,2710,2710,2710,2710,0
|
|
20230919,181200,10343485020,2710,2710,2710,2710,0
|
|
20230919,181100,10343485020,2710,2710,2710,2710,0
|
|
20230919,181000,10343485020,2710,2710,2710,2710,0
|
|
20230919,180900,10343485020,2710,2710,2710,2710,0
|
|
20230919,180800,10343485020,2710,2710,2710,2710,0
|
|
20230919,180700,10343485020,2710,2710,2710,2710,0
|
|
20230919,180600,10343485020,2710,2710,2710,2710,0
|
|
20230919,180500,10343485020,2710,2710,2710,2710,0
|
|
20230919,180400,10343485020,2710,2710,2710,2710,0
|
|
20230919,180300,10343485020,2710,2710,2710,2710,0
|
|
20230919,180200,10343485020,2710,2710,2710,2710,0
|
|
20230919,180100,10343485020,2710,2710,2710,2710,0
|
|
20230919,180000,10343485020,2710,2710,2710,2710,0
|
|
20230919,175900,10343485020,2710,2710,2710,2710,0
|
|
20230919,175800,10343485020,2710,2710,2710,2710,0
|
|
20230919,175700,10343485020,2710,2710,2710,2710,0
|
|
20230919,175600,10343485020,2710,2710,2710,2710,0
|
|
20230919,175500,10343485020,2710,2710,2710,2710,0
|
|
20230919,175400,10343485020,2710,2710,2710,2710,0
|
|
20230919,175300,10343485020,2710,2710,2710,2710,0
|
|
20230919,175200,10343485020,2710,2710,2710,2710,0
|
|
20230919,175100,10343485020,2710,2710,2710,2710,0
|
|
20230919,175000,10343485020,2710,2710,2710,2710,0
|
|
20230919,174900,10343485020,2710,2710,2710,2710,0
|
|
20230919,174800,10343485020,2710,2710,2710,2710,0
|
|
20230919,174700,10343485020,2710,2710,2710,2710,0
|
|
20230919,174600,10343485020,2710,2710,2710,2710,0
|
|
20230919,174500,10343485020,2710,2710,2710,2710,0
|
|
20230919,174400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,174300,10343485020,2710,2710,2710,2710,0
|
|
20230919,174200,10343485020,2710,2710,2710,2710,0
|
|
20230919,174100,10343485020,2710,2710,2710,2710,0
|
|
20230919,174000,10343485020,2710,2710,2710,2710,0
|
|
20230919,173900,10343485020,2710,2710,2710,2710,0
|
|
20230919,173800,10343485020,2710,2710,2710,2710,0
|
|
20230919,173700,10343485020,2710,2710,2710,2710,0
|
|
20230919,173600,10343485020,2710,2710,2710,2710,0
|
|
20230919,173500,10343485020,2710,2710,2710,2710,0
|
|
20230919,173400,10343485020,2710,2710,2710,2710,0
|
|
20230919,173300,10343485020,2710,2710,2710,2710,0
|
|
20230919,173200,10343485020,2710,2710,2710,2710,0
|
|
20230919,173100,10343485020,2710,2710,2710,2710,0
|
|
20230919,173000,10343485020,2710,2710,2710,2710,0
|
|
20230919,172900,10343485020,2710,2710,2710,2710,0
|
|
20230919,172800,10343485020,2710,2710,2710,2710,0
|
|
20230919,172700,10343485020,2710,2710,2710,2710,0
|
|
20230919,172600,10343485020,2710,2710,2710,2710,0
|
|
20230919,172500,10343485020,2710,2710,2710,2710,0
|
|
20230919,172400,10343485020,2710,2710,2710,2710,0
|
|
20230919,172300,10343485020,2710,2710,2710,2710,0
|
|
20230919,172200,10343485020,2710,2710,2710,2710,0
|
|
20230919,172100,10343485020,2710,2710,2710,2710,0
|
|
20230919,172000,10343485020,2710,2710,2710,2710,0
|
|
20230919,171900,10343485020,2710,2710,2710,2710,0
|
|
20230919,171800,10343485020,2710,2710,2710,2710,0
|
|
20230919,171700,10343485020,2710,2710,2710,2710,0
|
|
20230919,171600,10343485020,2710,2710,2710,2710,0
|
|
20230919,171500,10343485020,2710,2710,2710,2710,0
|
|
20230919,171400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,171300,10343485020,2710,2710,2710,2710,0
|
|
20230919,171200,10343485020,2710,2710,2710,2710,0
|
|
20230919,171100,10343485020,2710,2710,2710,2710,0
|
|
20230919,171000,10343485020,2710,2710,2710,2710,0
|
|
20230919,170900,10343485020,2710,2710,2710,2710,0
|
|
20230919,170800,10343485020,2710,2710,2710,2710,0
|
|
20230919,170700,10343485020,2710,2710,2710,2710,0
|
|
20230919,170600,10343485020,2710,2710,2710,2710,0
|
|
20230919,170500,10343485020,2710,2710,2710,2710,0
|
|
20230919,170400,10343485020,2710,2710,2710,2710,0
|
|
20230919,170300,10343485020,2710,2710,2710,2710,0
|
|
20230919,170200,10343485020,2710,2710,2710,2710,0
|
|
20230919,170100,10343485020,2710,2710,2710,2710,0
|
|
20230919,170000,10343485020,2710,2710,2710,2710,0
|
|
20230919,165900,10343485020,2710,2710,2710,2710,0
|
|
20230919,165800,10343485020,2710,2710,2710,2710,0
|
|
20230919,165700,10343485020,2710,2710,2710,2710,0
|
|
20230919,165600,10343485020,2710,2710,2710,2710,0
|
|
20230919,165500,10343485020,2710,2710,2710,2710,0
|
|
20230919,165400,10343485020,2710,2710,2710,2710,0
|
|
20230919,165300,10343485020,2710,2710,2710,2710,0
|
|
20230919,165200,10343485020,2710,2710,2710,2710,0
|
|
20230919,165100,10343485020,2710,2710,2710,2710,0
|
|
20230919,165000,10343485020,2710,2710,2710,2710,0
|
|
20230919,164900,10343485020,2710,2710,2710,2710,0
|
|
20230919,164800,10343485020,2710,2710,2710,2710,0
|
|
20230919,164700,10343485020,2710,2710,2710,2710,0
|
|
20230919,164600,10343485020,2710,2710,2710,2710,0
|
|
20230919,164500,10343485020,2710,2710,2710,2710,0
|
|
20230919,164400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,164300,10343485020,2710,2710,2710,2710,0
|
|
20230919,164200,10343485020,2710,2710,2710,2710,0
|
|
20230919,164100,10343485020,2710,2710,2710,2710,0
|
|
20230919,164000,10343485020,2710,2710,2710,2710,0
|
|
20230919,163900,10343485020,2710,2710,2710,2710,0
|
|
20230919,163800,10343485020,2710,2710,2710,2710,0
|
|
20230919,163700,10343485020,2710,2710,2710,2710,0
|
|
20230919,163600,10343485020,2710,2710,2710,2710,0
|
|
20230919,163500,10343485020,2710,2710,2710,2710,0
|
|
20230919,163400,10343485020,2710,2710,2710,2710,0
|
|
20230919,163300,10343485020,2710,2710,2710,2710,0
|
|
20230919,163200,10343485020,2710,2710,2710,2710,0
|
|
20230919,163100,10343485020,2710,2710,2710,2710,0
|
|
20230919,163000,10343485020,2710,2710,2710,2710,0
|
|
20230919,162900,10343485020,2710,2710,2710,2710,0
|
|
20230919,162800,10343485020,2710,2710,2710,2710,0
|
|
20230919,162700,10343485020,2710,2710,2710,2710,0
|
|
20230919,162600,10343485020,2710,2710,2710,2710,0
|
|
20230919,162500,10343485020,2710,2710,2710,2710,0
|
|
20230919,162400,10343485020,2710,2710,2710,2710,0
|
|
20230919,162300,10343485020,2710,2710,2710,2710,0
|
|
20230919,162200,10343485020,2710,2710,2710,2710,0
|
|
20230919,162100,10343485020,2710,2710,2710,2710,0
|
|
20230919,162000,10343485020,2710,2710,2710,2710,0
|
|
20230919,161900,10343485020,2710,2710,2710,2710,0
|
|
20230919,161800,10343485020,2710,2710,2710,2710,0
|
|
20230919,161700,10343485020,2710,2710,2710,2710,0
|
|
20230919,161600,10343485020,2710,2710,2710,2710,0
|
|
20230919,161500,10343485020,2710,2710,2710,2710,0
|
|
20230919,161400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,161300,10343485020,2710,2710,2710,2710,0
|
|
20230919,161200,10343485020,2710,2710,2710,2710,0
|
|
20230919,161100,10343485020,2710,2710,2710,2710,0
|
|
20230919,161000,10343485020,2710,2710,2710,2710,0
|
|
20230919,160900,10343485020,2710,2710,2710,2710,0
|
|
20230919,160800,10343485020,2710,2710,2710,2710,0
|
|
20230919,160700,10343485020,2710,2710,2710,2710,0
|
|
20230919,160600,10343485020,2710,2710,2710,2710,0
|
|
20230919,160500,10343485020,2710,2710,2710,2710,0
|
|
20230919,160400,10343485020,2710,2710,2710,2710,0
|
|
20230919,160300,10343485020,2710,2710,2710,2710,0
|
|
20230919,160200,10343485020,2710,2710,2710,2710,0
|
|
20230919,160100,10343485020,2710,2710,2710,2710,0
|
|
20230919,160000,10343485020,2710,2710,2710,2710,0
|
|
20230919,155900,10343485020,2710,2710,2710,2710,0
|
|
20230919,155800,10343485020,2710,2710,2710,2710,0
|
|
20230919,155700,10343485020,2710,2710,2710,2710,0
|
|
20230919,155600,10343485020,2710,2710,2710,2710,0
|
|
20230919,155500,10343485020,2710,2710,2710,2710,0
|
|
20230919,155400,10343485020,2710,2710,2710,2710,0
|
|
20230919,155300,10343485020,2710,2710,2710,2710,0
|
|
20230919,155200,10343485020,2710,2710,2710,2710,0
|
|
20230919,155100,10343485020,2710,2710,2710,2710,0
|
|
20230919,155000,10343485020,2710,2710,2710,2710,0
|
|
20230919,154900,10343485020,2710,2710,2710,2710,0
|
|
20230919,154800,10343485020,2710,2710,2710,2710,0
|
|
20230919,154700,10343485020,2710,2710,2710,2710,0
|
|
20230919,154600,10343485020,2710,2710,2710,2710,0
|
|
20230919,154500,10343485020,2710,2710,2710,2710,0
|
|
20230919,154400,10343485020,2710,2710,2710,2710,16365
|
|
20230919,154300,10343485020,2710,2710,2710,2710,0
|
|
20230919,154200,10343485020,2710,2710,2710,2710,0
|
|
20230919,154100,10343485020,2710,2710,2710,2710,0
|
|
20230919,154000,10343485020,2710,2710,2710,2710,0
|
|
20230919,153900,10343485020,2710,2710,2710,2710,0
|
|
20230919,153800,10343485020,2710,2710,2710,2710,0
|
|
20230919,153700,10343485020,2710,2710,2710,2710,0
|
|
20230919,153600,10343485020,2710,2710,2710,2710,0
|
|
20230919,153500,10343485020,2710,2710,2710,2710,0
|
|
20230919,153400,10343485020,2710,2710,2710,2710,0
|
|
20230919,153300,10343485020,2710,2710,2710,2710,0
|
|
20230919,153200,10343485020,2710,2710,2710,2710,0
|
|
20230919,153100,10343485020,2710,2710,2710,2710,0
|
|
20230919,153000,10343485020,2710,2710,2710,2710,16365
|
|
20230919,152900,10299135870,2715,2715,2715,2715,0
|
|
20230919,152800,10299135870,2715,2715,2715,2715,0
|
|
20230919,152700,10299135870,2715,2715,2715,2715,0
|
|
20230919,152600,10299135870,2715,2715,2715,2715,0
|
|
20230919,152500,10299135870,2715,2715,2715,2715,0
|
|
20230919,152400,10299135870,2715,2715,2715,2715,0
|
|
20230919,152300,10299135870,2715,2715,2715,2715,0
|
|
20230919,152200,10299135870,2715,2715,2715,2715,0
|
|
20230919,152100,10299135870,2715,2715,2715,2715,0
|
|
20230919,152000,10299135870,2715,2715,2715,2715,0
|
|
20230919,151900,10299135870,2715,2715,2720,2705,22412
|
|
20230919,151800,10238324675,2715,2710,2715,2705,4346
|
|
20230919,151700,10226549635,2710,2705,2710,2705,4960
|
|
20230919,151600,10213110130,2710,2705,2710,2705,4613
|
|
20230919,151500,10200627110,2710,2715,2715,2705,1760
|
|
20230919,151400,10195862480,2710,2710,2715,2705,4355
|
|
20230919,151300,10184078280,2700,2710,2715,2700,786
|
|
20230919,151200,10181952800,2715,2700,2715,2700,3735
|
|
20230919,151100,10171845280,2700,2700,2700,2690,13567
|
|
20230919,151000,10135280565,2700,2715,2720,2695,10417
|
|
20230919,150900,10107144890,2715,2700,2715,2700,1013
|
|
20230919,150800,10104397225,2715,2710,2720,2700,5932
|
|
20230919,150700,10088366585,2725,2720,2725,2710,2805
|
|
20230919,150600,10080745865,2710,2720,2720,2710,1632
|
|
20230919,150500,10076316655,2725,2705,2725,2705,2718
|
|
20230919,150400,10068923725,2715,2710,2725,2705,4494
|
|
20230919,150300,10056754090,2720,2710,2720,2705,1496
|
|
20230919,150200,10052699455,2725,2720,2725,2705,5736
|
|
20230919,150100,10037102025,2725,2730,2735,2715,8051
|
|
20230919,150000,10015169240,2730,2710,2730,2695,11991
|
|
20230919,145900,9982697450,2715,2685,2730,2680,20247
|
|
20230919,145800,9928090325,2680,2745,2745,2640,132054
|
|
20230919,145700,9572932960,2745,2735,2850,2710,127754
|
|
20230919,145600,9216098880,2745,2790,2795,2725,5754
|
|
20230919,145500,9200291625,2795,2725,2830,2710,120012
|
|
20230919,145400,8866437915,2725,2725,2730,2725,892
|
|
20230919,145300,8864004465,2730,2725,2730,2725,1309
|
|
20230919,145200,8860432425,2730,2730,2730,2730,319
|
|
20230919,145100,8859561555,2725,2730,2730,2725,411
|
|
20230919,145000,8858440565,2725,2715,2725,2715,2759
|
|
20230919,144900,8850924580,2720,2725,2725,2720,1105
|
|
20230919,144800,8847918905,2720,2710,2720,2710,5847
|
|
20230919,144700,8832026355,2710,2715,2715,2710,3607
|
|
20230919,144600,8822242790,2715,2710,2715,2710,2316
|
|
20230919,144500,8815958560,2715,2715,2715,2715,301
|
|
20230919,144400,8815141345,2715,2710,2715,2710,777
|
|
20230919,144300,8813035595,2710,2720,2720,2710,12466
|
|
20230919,144200,8779151120,2720,2730,2730,2720,5617
|
|
20230919,144100,8763863860,2735,2730,2735,2725,359
|
|
20230919,144000,8762883570,2735,2730,2735,2730,15
|
|
20230919,143900,8762842550,2735,2735,2735,2735,683
|
|
20230919,143800,8760974545,2735,2735,2735,2735,20
|
|
20230919,143700,8760919845,2735,2725,2735,2725,3557
|
|
20230919,143600,8751224095,2730,2730,2730,2730,1
|
|
20230919,143500,8751221365,2730,2730,2735,2725,1206
|
|
20230919,143400,8747932380,2730,2730,2730,2730,150
|
|
20230919,143300,8747522880,2735,2735,2735,2735,929
|
|
20230919,143200,8744982065,2740,2735,2740,2735,683
|
|
20230919,143100,8743112480,2740,2735,2740,2730,2450
|
|
20230919,143000,8736413240,2735,2735,2740,2735,53
|
|
20230919,142900,8736268280,2735,2735,2735,2735,3233
|
|
20230919,142800,8727426025,2735,2750,2750,2735,2744
|
|
20230919,142700,8719906710,2750,2755,2755,2750,3414
|
|
20230919,142600,8710512965,2755,2740,2755,2735,40653
|
|
20230919,142500,8599095450,2740,2730,2740,2730,4946
|
|
20230919,142400,8585549210,2735,2740,2740,2730,638
|
|
20230919,142300,8583805350,2740,2740,2740,2730,1891
|
|
20230919,142200,8578630750,2735,2725,2735,2725,4100
|
|
20230919,142100,8567430935,2730,2725,2730,2720,4245
|
|
20230919,142000,8555857675,2720,2725,2735,2720,1001
|
|
20230919,141900,8553131745,2730,2730,2730,2730,560
|
|
20230919,141800,8551602945,2730,2730,2730,2730,1226
|
|
20230919,141700,8548255965,2730,2740,2740,2730,307
|
|
20230919,141600,8547417845,2730,2740,2740,2730,247
|
|
20230919,141500,8546741615,2740,2735,2740,2735,839
|
|
20230919,141400,8544444615,2735,2705,2735,2705,9255
|
|
20230919,141300,8519354615,2715,2730,2730,2705,7573
|
|
20230919,141200,8498810225,2730,2725,2730,2720,3186
|
|
20230919,141100,8490139390,2725,2720,2725,2700,14083
|
|
20230919,141000,8452024830,2740,2720,2740,2705,3728
|
|
20230919,140900,8441892510,2725,2735,2735,2725,2042
|
|
20230919,140800,8436313970,2735,2720,2740,2715,1184
|
|
20230919,140700,8433092545,2745,2735,2745,2720,1178
|
|
20230919,140600,8429882375,2715,2715,2745,2705,5689
|
|
20230919,140500,8414349595,2705,2745,2745,2705,19677
|
|
20230919,140400,8360702005,2745,2745,2755,2735,6428
|
|
20230919,140300,8343046760,2750,2745,2750,2740,1717
|
|
20230919,140200,8338336890,2745,2745,2750,2745,7830
|
|
20230919,140100,8316829805,2750,2735,2750,2735,5809
|
|
20230919,140000,8300895425,2735,2740,2740,2735,4458
|
|
20230919,135900,8288698295,2735,2710,2735,2705,3311
|
|
20230919,135800,8279681505,2715,2710,2715,2695,3466
|
|
20230919,135700,8270307845,2715,2705,2745,2685,18720
|
|
20230919,135600,8219657440,2695,2745,2750,2680,20532
|
|
20230919,135500,8163946465,2755,2750,2755,2650,52444
|
|
20230919,135400,8021738550,2625,2625,2625,2625,0
|
|
20230919,135300,8021738550,2625,2775,2790,2625,31619
|
|
20230919,135200,7935567000,2790,2795,2800,2775,3988
|
|
20230919,135100,7924420000,2800,2790,2800,2765,7377
|
|
20230919,135000,7903895465,2790,2790,2810,2780,30114
|
|
20230919,134900,7819586490,2785,2790,2790,2760,5758
|
|
20230919,134800,7803584555,2790,2800,2805,2750,43371
|
|
20230919,134700,7683094475,2805,2765,2815,2765,70256
|
|
20230919,134600,7486658865,2765,2780,2780,2765,3141
|
|
20230919,134500,7477952350,2780,2770,2780,2770,1242
|
|
20230919,134400,7474506690,2765,2760,2765,2755,3103
|
|
20230919,134300,7465941600,2760,2765,2790,2760,5821
|
|
20230919,134200,7449796360,2770,2765,2770,2745,6432
|
|
20230919,134100,7432082425,2765,2750,2765,2740,7838
|
|
20230919,134000,7410523675,2735,2730,2745,2710,13082
|
|
20230919,133900,7374877205,2715,2745,2750,2700,88794
|
|
20230919,133800,7133725445,2745,2790,2850,2740,108292
|
|
20230919,133700,6831595245,2790,2795,2795,2785,144
|
|
20230919,133600,6831193355,2795,2800,2800,2795,3736
|
|
20230919,133500,6820748990,2800,2800,2800,2800,2414
|
|
20230919,133400,6813989790,2800,2790,2805,2790,4490
|
|
20230919,133300,6801424155,2790,2790,2800,2780,14590
|
|
20230919,133200,6760755995,2795,2795,2795,2780,5086
|
|
20230919,133100,6746588530,2795,2810,2810,2795,2497
|
|
20230919,133000,6739602610,2800,2805,2810,2795,4492
|
|
20230919,132900,6727015290,2805,2810,2810,2805,1621
|
|
20230919,132800,6722462920,2810,2795,2810,2790,3711
|
|
20230919,132700,6712071140,2795,2795,2795,2795,399
|
|
20230919,132600,6710955935,2795,2785,2800,2780,12823
|
|
20230919,132500,6675144220,2785,2790,2790,2785,2958
|
|
20230919,132400,6666901090,2790,2795,2800,2790,3013
|
|
20230919,132300,6658484260,2785,2785,2800,2785,10501
|
|
20230919,132200,6629227660,2785,2805,2805,2785,18148
|
|
20230919,132100,6578500225,2805,2800,2820,2800,12776
|
|
20230919,132000,6542586055,2805,2815,2820,2805,10832
|
|
20230919,131900,6512144515,2815,2820,2825,2815,9172
|
|
20230919,131800,6486280965,2815,2810,2815,2810,6914
|
|
20230919,131700,6466825875,2810,2815,2815,2805,5625
|
|
20230919,131600,6451016980,2820,2835,2835,2815,5330
|
|
20230919,131500,6435961325,2835,2825,2835,2815,25926
|
|
20230919,131400,6362577310,2820,2805,2820,2805,5604
|
|
20230919,131300,6346834335,2805,2810,2810,2800,6420
|
|
20230919,131200,6328820420,2810,2810,2835,2800,15629
|
|
20230919,131100,6284841915,2810,2810,2825,2805,8372
|
|
20230919,131000,6261288980,2805,2830,2835,2805,21504
|
|
20230919,130900,6200588930,2835,2840,2845,2830,6604
|
|
20230919,130800,6181875865,2840,2820,2845,2805,27258
|
|
20230919,130700,6104900050,2820,2825,2830,2820,7060
|
|
20230919,130600,6084966875,2830,2835,2840,2825,10543
|
|
20230919,130500,6055127685,2835,2820,2840,2820,13799
|
|
20230919,130400,6016094485,2820,2840,2840,2820,16234
|
|
20230919,130300,5970268600,2840,2820,2845,2820,12318
|
|
20230919,130200,5935338030,2825,2825,2840,2810,38906
|
|
20230919,130100,5825768195,2825,2855,2865,2825,15084
|
|
20230919,130000,5782798705,2855,2815,2875,2815,44843
|
|
20230919,125900,5655229065,2815,2815,2845,2810,38249
|
|
20230919,125800,5547004890,2815,2815,2850,2815,40542
|
|
20230919,125700,5432352210,2815,2870,2890,2795,101532
|
|
20230919,125600,5142311790,2870,2885,2910,2865,144912
|
|
20230919,125500,4723347735,2885,2840,2930,2840,273749
|
|
20230919,125400,3933689275,2840,2840,2840,2840,0
|
|
20230919,125300,3933689275,2840,2830,2840,2825,43494
|
|
20230919,125200,3810306550,2825,2795,2830,2795,43094
|
|
20230919,125100,3688979260,2800,2815,2815,2795,31594
|
|
20230919,125000,3600341025,2815,2815,2815,2805,7026
|
|
20230919,124900,3580587700,2820,2805,2820,2805,53099
|
|
20230919,124800,3431273295,2810,2785,2810,2780,96509
|
|
20230919,124700,3161083075,2785,2775,2795,2775,28018
|
|
20230919,124600,3082985390,2780,2765,2780,2760,1123
|
|
20230919,124500,3079879205,2780,2760,2785,2760,2542
|
|
20230919,124400,3072817900,2760,2770,2770,2760,27683
|
|
20230919,124300,2996350855,2775,2780,2785,2775,2995
|
|
20230919,124200,2988028725,2780,2780,2780,2775,3676
|
|
20230919,124100,2977814050,2780,2775,2790,2775,5984
|
|
20230919,124000,2961167955,2780,2790,2795,2780,27741
|
|
20230919,123900,2883735130,2795,2775,2795,2775,30918
|
|
20230919,123800,2797598230,2775,2775,2775,2770,4256
|
|
20230919,123700,2785805355,2775,2775,2780,2770,1779
|
|
20230919,123600,2780868295,2780,2775,2780,2770,11547
|
|
20230919,123500,2748839875,2770,2765,2780,2765,28255
|
|
20230919,123400,2670455685,2765,2765,2770,2765,8988
|
|
20230919,123300,2645590330,2765,2770,2775,2765,5700
|
|
20230919,123200,2629781070,2775,2770,2775,2770,1284
|
|
20230919,123100,2626224380,2765,2765,2770,2755,12902
|
|
20230919,123000,2590553740,2765,2765,2770,2765,1101
|
|
20230919,122900,2587509465,2765,2755,2770,2755,10909
|
|
20230919,122800,2557403195,2750,2750,2750,2750,1881
|
|
20230919,122700,2552230445,2750,2755,2755,2750,2456
|
|
20230919,122600,2545472535,2755,2755,2760,2750,3904
|
|
20230919,122500,2534718970,2755,2765,2765,2755,6797
|
|
20230919,122400,2515954545,2765,2755,2765,2755,9657
|
|
20230919,122300,2489306375,2760,2760,2765,2760,3845
|
|
20230919,122200,2478693840,2765,2760,2775,2760,10660
|
|
20230919,122100,2449172890,2775,2760,2775,2750,8300
|
|
20230919,122000,2426200885,2760,2770,2775,2760,26475
|
|
20230919,121900,2352900925,2765,2745,2770,2745,16367
|
|
20230919,121800,2307733000,2740,2730,2740,2730,3239
|
|
20230919,121700,2298868400,2725,2720,2730,2720,4120
|
|
20230919,121600,2287631070,2715,2715,2720,2715,484
|
|
20230919,121500,2286317005,2720,2730,2730,2715,2125
|
|
20230919,121400,2280539065,2730,2730,2735,2730,235
|
|
20230919,121300,2279897510,2730,2725,2740,2715,12307
|
|
20230919,121200,2246419040,2735,2735,2735,2725,11813
|
|
20230919,121100,2214149560,2730,2725,2735,2725,2874
|
|
20230919,121000,2206307020,2730,2730,2730,2730,995
|
|
20230919,120900,2203590670,2735,2725,2735,2720,8089
|
|
20230919,120800,2181534380,2725,2720,2725,2720,16
|
|
20230919,120700,2181490790,2715,2715,2720,2715,541
|
|
20230919,120600,2180021970,2715,2720,2725,2715,2049
|
|
20230919,120500,2174448695,2720,2725,2725,2720,3203
|
|
20230919,120400,2165731820,2730,2730,2730,2725,1442
|
|
20230919,120300,2161800160,2730,2730,2730,2725,695
|
|
20230919,120200,2159903270,2720,2730,2730,2720,2311
|
|
20230919,120100,2153615250,2730,2720,2730,2720,3789
|
|
20230919,120000,2143274660,2725,2725,2730,2725,1092
|
|
20230919,115900,2140298940,2725,2730,2730,2720,1534
|
|
20230919,115800,2136118555,2735,2735,2735,2725,12532
|
|
20230919,115700,2101938765,2730,2735,2735,2730,2103
|
|
20230919,115600,2096194990,2730,2740,2740,2730,5593
|
|
20230919,115500,2080897190,2740,2725,2740,2725,7112
|
|
20230919,115400,2061462575,2730,2735,2735,2730,3390
|
|
20230919,115300,2052207015,2735,2740,2740,2735,3044
|
|
20230919,115200,2043875105,2745,2750,2755,2740,6029
|
|
20230919,115100,2027302965,2750,2735,2760,2730,15078
|
|
20230919,115000,1985837835,2725,2720,2725,2710,9653
|
|
20230919,114900,1959586425,2720,2725,2730,2720,12534
|
|
20230919,114800,1925434345,2725,2730,2735,2725,3815
|
|
20230919,114700,1915022255,2725,2725,2730,2725,1339
|
|
20230919,114600,1911373475,2730,2735,2740,2725,6796
|
|
20230919,114500,1892806290,2735,2740,2740,2730,2858
|
|
20230919,114400,1884986495,2745,2735,2750,2720,1748
|
|
20230919,114300,1880197165,2720,2740,2740,2720,21209
|
|
20230919,114200,1822271490,2740,2755,2755,2740,5345
|
|
20230919,114100,1807580135,2755,2755,2760,2750,6317
|
|
20230919,114000,1790176640,2755,2755,2770,2755,25732
|
|
20230919,113900,1719063110,2760,2760,2760,2750,12479
|
|
20230919,113800,1684712405,2750,2760,2765,2745,24887
|
|
20230919,113700,1616137590,2760,2725,2760,2725,31848
|
|
20230919,113600,1528840700,2725,2745,2775,2725,16694
|
|
20230919,113500,1482987390,2745,2775,2775,2735,14209
|
|
20230919,113400,1443851295,2775,2810,2810,2730,39543
|
|
20230919,113300,1333990965,2790,2760,2810,2720,94791
|
|
20230919,113200,1070596660,2765,2660,2770,2660,137374
|
|
20230919,113100,697968445,2660,2640,2660,2640,9251
|
|
20230919,113000,673428025,2640,2640,2640,2635,3705
|
|
20230919,112900,663651825,2635,2630,2635,2630,310
|
|
20230919,112800,662835665,2630,2630,2630,2630,1037
|
|
20230919,112700,660108355,2635,2635,2635,2635,2
|
|
20230919,112600,660103085,2630,2630,2630,2630,10
|
|
20230919,112500,660076785,2630,2630,2630,2630,2025
|
|
20230919,112400,654751035,2630,2625,2630,2625,3103
|
|
20230919,112300,646596375,2625,2625,2625,2625,35
|
|
20230919,112200,646504500,2630,2630,2630,2630,0
|
|
20230919,112100,646504500,2630,2630,2630,2630,965
|
|
20230919,112000,643966550,2630,2630,2635,2630,211
|
|
20230919,111900,643411615,2640,2640,2640,2635,37
|
|
20230919,111800,643314085,2640,2635,2640,2635,142
|
|
20230919,111700,642939665,2640,2635,2640,2635,88
|
|
20230919,111600,642707695,2635,2635,2635,2635,819
|
|
20230919,111500,640549630,2635,2630,2635,2630,440
|
|
20230919,111400,639392345,2630,2630,2630,2630,67
|
|
20230919,111300,639216135,2625,2625,2625,2625,0
|
|
20230919,111200,639216135,2625,2625,2625,2625,0
|
|
20230919,111100,639216135,2625,2625,2625,2625,0
|
|
20230919,111000,639216135,2625,2625,2625,2625,0
|
|
20230919,110900,639216135,2625,2625,2625,2625,602
|
|
20230919,110800,637635885,2625,2625,2625,2625,151
|
|
20230919,110700,637239510,2625,2625,2625,2625,4252
|
|
20230919,110600,626078010,2625,2625,2625,2625,2851
|
|
20230919,110500,618594135,2625,2625,2625,2625,0
|
|
20230919,110400,618594135,2625,2630,2630,2625,3186
|
|
20230919,110300,610225970,2630,2630,2630,2630,0
|
|
20230919,110200,610225970,2630,2630,2630,2630,0
|
|
20230919,110100,610225970,2630,2630,2630,2630,1030
|
|
20230919,110000,607517070,2630,2635,2635,2630,1262
|
|
20230919,105900,604195825,2630,2640,2640,2630,1370
|
|
20230919,105800,600585240,2640,2640,2640,2640,159
|
|
20230919,105700,600165480,2645,2640,2645,2640,2243
|
|
20230919,105600,594238170,2640,2640,2640,2640,0
|
|
20230919,105500,594238170,2640,2640,2640,2640,915
|
|
20230919,105400,591822570,2640,2635,2640,2635,2035
|
|
20230919,105300,586451205,2640,2640,2640,2640,0
|
|
20230919,105200,586451205,2640,2630,2640,2630,4034
|
|
20230919,105100,575820750,2630,2630,2630,2630,10
|
|
20230919,105000,575794450,2635,2635,2635,2635,734
|
|
20230919,104900,573860360,2635,2640,2640,2635,722
|
|
20230919,104800,571957830,2640,2645,2645,2640,986
|
|
20230919,104700,569354410,2645,2645,2645,2645,769
|
|
20230919,104600,567320405,2640,2645,2655,2640,839
|
|
20230919,104500,565103285,2645,2645,2645,2645,1993
|
|
20230919,104400,559831800,2645,2650,2650,2645,1001
|
|
20230919,104300,557184150,2645,2650,2650,2645,1300
|
|
20230919,104200,553744985,2645,2670,2670,2645,6777
|
|
20230919,104100,535723580,2675,2655,2675,2655,5073
|
|
20230919,104000,522186030,2645,2640,2650,2640,20062
|
|
20230919,103900,469094450,2640,2635,2640,2630,1494
|
|
20230919,103800,465153240,2635,2625,2635,2625,4806
|
|
20230919,103700,452493455,2630,2635,2635,2630,387
|
|
20230919,103600,451475640,2630,2630,2630,2630,1133
|
|
20230919,103500,448495850,2630,2625,2630,2625,291
|
|
20230919,103400,447730620,2630,2625,2630,2625,1260
|
|
20230919,103300,444423070,2625,2630,2635,2625,2451
|
|
20230919,103200,437988185,2635,2630,2640,2625,9058
|
|
20230919,103100,414165115,2625,2615,2625,2610,7128
|
|
20230919,103000,395501890,2615,2615,2615,2615,128
|
|
20230919,102900,395167170,2610,2610,2615,2610,2422
|
|
20230919,102800,388840930,2610,2610,2610,2610,550
|
|
20230919,102700,387405430,2610,2610,2610,2610,528
|
|
20230919,102600,386027350,2615,2615,2615,2615,0
|
|
20230919,102500,386027350,2615,2615,2615,2615,0
|
|
20230919,102400,386027350,2615,2610,2615,2610,407
|
|
20230919,102300,384965075,2610,2610,2610,2610,51
|
|
20230919,102200,384831965,2615,2615,2615,2615,320
|
|
20230919,102100,383995165,2615,2610,2615,2610,517
|
|
20230919,102000,382645790,2610,2610,2610,2610,100
|
|
20230919,101900,382384790,2610,2610,2610,2610,256
|
|
20230919,101800,381716630,2610,2615,2615,2610,105
|
|
20230919,101700,381442490,2620,2620,2620,2620,6
|
|
20230919,101600,381426770,2610,2620,2625,2610,1559
|
|
20230919,101500,377350310,2625,2620,2625,2620,400
|
|
20230919,101400,376300315,2625,2625,2625,2625,128
|
|
20230919,101300,375964315,2625,2610,2625,2610,1047
|
|
20230919,101200,373229625,2610,2610,2610,2610,366
|
|
20230919,101100,372274365,2605,2595,2605,2595,1821
|
|
20230919,101000,367536970,2595,2595,2595,2595,2418
|
|
20230919,100900,361262260,2595,2595,2595,2595,5
|
|
20230919,100800,361249285,2590,2590,2590,2590,403
|
|
20230919,100700,360205515,2590,2590,2590,2590,2117
|
|
20230919,100600,354722485,2595,2595,2595,2595,0
|
|
20230919,100500,354722485,2595,2595,2595,2595,144
|
|
20230919,100400,354348805,2595,2595,2595,2595,22
|
|
20230919,100300,354291715,2595,2595,2595,2595,1820
|
|
20230919,100200,349568815,2600,2600,2600,2600,164
|
|
20230919,100100,349142415,2595,2595,2595,2595,20
|
|
20230919,100000,349090515,2600,2600,2600,2600,115
|
|
20230919,095900,348791515,2605,2605,2605,2605,5
|
|
20230919,095800,348778490,2600,2600,2600,2600,541
|
|
20230919,095700,347371890,2600,2600,2600,2600,4001
|
|
20230919,095600,336969290,2605,2610,2610,2600,2360
|
|
20230919,095500,330829735,2610,2605,2610,2600,2067
|
|
20230919,095400,325449020,2610,2610,2610,2610,0
|
|
20230919,095300,325449020,2610,2610,2610,2610,1
|
|
20230919,095200,325446410,2610,2610,2610,2610,0
|
|
20230919,095100,325446410,2610,2610,2610,2610,6
|
|
20230919,095000,325430750,2610,2610,2610,2610,0
|
|
20230919,094900,325430750,2610,2610,2610,2610,550
|
|
20230919,094800,323995250,2610,2610,2610,2610,3
|
|
20230919,094700,323987420,2610,2610,2610,2605,422
|
|
20230919,094600,322887510,2605,2610,2610,2605,9546
|
|
20230919,094500,298015180,2610,2615,2615,2610,3947
|
|
20230919,094400,287713485,2615,2615,2620,2615,1906
|
|
20230919,094300,282726790,2620,2620,2620,2620,198
|
|
20230919,094200,282208030,2615,2620,2620,2610,6383
|
|
20230919,094100,265521125,2620,2625,2625,2620,1515
|
|
20230919,094000,261551300,2630,2640,2640,2630,1301
|
|
20230919,093900,258118425,2640,2625,2640,2620,3386
|
|
20230919,093800,249201235,2630,2635,2640,2630,1595
|
|
20230919,093700,245005530,2640,2640,2640,2640,201
|
|
20230919,093600,244474890,2640,2640,2640,2635,4329
|
|
20230919,093500,233049380,2640,2635,2640,2635,2641
|
|
20230919,093400,226086840,2635,2630,2635,2630,8923
|
|
20230919,093300,202617810,2630,2625,2630,2615,3307
|
|
20230919,093200,193950625,2625,2630,2630,2620,569
|
|
20230919,093100,192457035,2620,2620,2630,2620,23
|
|
20230919,093000,192396765,2620,2620,2625,2620,2232
|
|
20230919,092900,186540635,2625,2610,2625,2600,10260
|
|
20230919,092800,159720610,2610,2600,2610,2600,28
|
|
20230919,092700,159647730,2600,2600,2600,2600,708
|
|
20230919,092600,157806930,2600,2595,2600,2585,4766
|
|
20230919,092500,145468240,2595,2590,2595,2590,2999
|
|
20230919,092400,137689025,2590,2590,2590,2590,40
|
|
20230919,092300,137585425,2590,2590,2590,2590,1055
|
|
20230919,092200,134852975,2590,2590,2590,2590,251
|
|
20230919,092100,134202885,2595,2590,2595,2590,12
|
|
20230919,092000,134171800,2590,2590,2590,2590,11
|
|
20230919,091900,134143310,2600,2585,2600,2585,248
|
|
20230919,091800,133501040,2585,2585,2585,2585,244
|
|
20230919,091700,132870300,2590,2580,2590,2580,782
|
|
20230919,091600,130845030,2580,2580,2580,2580,81
|
|
20230919,091500,130636050,2580,2590,2590,2580,15169
|
|
20230919,091400,91351275,2590,2590,2590,2590,35
|
|
20230919,091300,91260625,2590,2590,2590,2590,589
|
|
20230919,091200,89735115,2590,2590,2590,2590,1266
|
|
20230919,091100,86456175,2590,2590,2590,2590,777
|
|
20230919,091000,84443745,2585,2605,2605,2585,5087
|
|
20230919,090900,71196880,2605,2605,2605,2605,219
|
|
20230919,090800,70626385,2605,2595,2610,2595,913
|
|
20230919,090700,68247340,2580,2580,2610,2580,4015
|
|
20230919,090600,57819935,2600,2610,2615,2600,1754
|
|
20230919,090500,53249615,2610,2610,2615,2610,2759
|
|
20230919,090400,46037385,2615,2605,2615,2605,5390
|
|
20230919,090300,31975255,2600,2595,2600,2575,5140
|
|
20230919,090200,18647650,2595,2580,2595,2580,2929
|
|
20230919,090100,11064630,2580,2565,2580,2560,521
|
|
20230919,090000,9728320,2560,2585,2585,2560,3770
|