680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,201600,2746398830,2590,2590,2590,2590,0
|
|
20230921,201500,2746398830,2590,2590,2590,2590,0
|
|
20230921,201400,2746398830,2590,2590,2590,2590,0
|
|
20230921,201300,2746398830,2590,2590,2590,2590,0
|
|
20230921,201200,2746398830,2590,2590,2590,2590,0
|
|
20230921,201100,2746398830,2590,2590,2590,2590,0
|
|
20230921,201000,2746398830,2590,2590,2590,2590,0
|
|
20230921,200900,2746398830,2590,2590,2590,2590,0
|
|
20230921,200800,2746398830,2590,2590,2590,2590,0
|
|
20230921,200700,2746398830,2590,2590,2590,2590,0
|
|
20230921,200600,2746398830,2590,2590,2590,2590,0
|
|
20230921,200500,2746398830,2590,2590,2590,2590,0
|
|
20230921,200400,2746398830,2590,2590,2590,2590,0
|
|
20230921,200300,2746398830,2590,2590,2590,2590,0
|
|
20230921,200200,2746398830,2590,2590,2590,2590,0
|
|
20230921,200100,2746398830,2590,2590,2590,2590,0
|
|
20230921,200000,2746398830,2590,2590,2590,2590,0
|
|
20230921,195900,2746398830,2590,2590,2590,2590,0
|
|
20230921,195800,2746398830,2590,2590,2590,2590,0
|
|
20230921,195700,2746398830,2590,2590,2590,2590,0
|
|
20230921,195600,2746398830,2590,2590,2590,2590,0
|
|
20230921,195500,2746398830,2590,2590,2590,2590,0
|
|
20230921,195400,2746398830,2590,2590,2590,2590,0
|
|
20230921,195300,2746398830,2590,2590,2590,2590,0
|
|
20230921,195200,2746398830,2590,2590,2590,2590,0
|
|
20230921,195100,2746398830,2590,2590,2590,2590,0
|
|
20230921,195000,2746398830,2590,2590,2590,2590,0
|
|
20230921,194900,2746398830,2590,2590,2590,2590,0
|
|
20230921,194800,2746398830,2590,2590,2590,2590,0
|
|
20230921,194700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,194600,2746398830,2590,2590,2590,2590,0
|
|
20230921,194500,2746398830,2590,2590,2590,2590,0
|
|
20230921,194400,2746398830,2590,2590,2590,2590,0
|
|
20230921,194300,2746398830,2590,2590,2590,2590,0
|
|
20230921,194200,2746398830,2590,2590,2590,2590,0
|
|
20230921,194100,2746398830,2590,2590,2590,2590,0
|
|
20230921,194000,2746398830,2590,2590,2590,2590,0
|
|
20230921,193900,2746398830,2590,2590,2590,2590,0
|
|
20230921,193800,2746398830,2590,2590,2590,2590,0
|
|
20230921,193700,2746398830,2590,2590,2590,2590,0
|
|
20230921,193600,2746398830,2590,2590,2590,2590,0
|
|
20230921,193500,2746398830,2590,2590,2590,2590,0
|
|
20230921,193400,2746398830,2590,2590,2590,2590,0
|
|
20230921,193300,2746398830,2590,2590,2590,2590,0
|
|
20230921,193200,2746398830,2590,2590,2590,2590,0
|
|
20230921,193100,2746398830,2590,2590,2590,2590,0
|
|
20230921,193000,2746398830,2590,2590,2590,2590,0
|
|
20230921,192900,2746398830,2590,2590,2590,2590,0
|
|
20230921,192800,2746398830,2590,2590,2590,2590,0
|
|
20230921,192700,2746398830,2590,2590,2590,2590,0
|
|
20230921,192600,2746398830,2590,2590,2590,2590,0
|
|
20230921,192500,2746398830,2590,2590,2590,2590,0
|
|
20230921,192400,2746398830,2590,2590,2590,2590,0
|
|
20230921,192300,2746398830,2590,2590,2590,2590,0
|
|
20230921,192200,2746398830,2590,2590,2590,2590,0
|
|
20230921,192100,2746398830,2590,2590,2590,2590,0
|
|
20230921,192000,2746398830,2590,2590,2590,2590,0
|
|
20230921,191900,2746398830,2590,2590,2590,2590,0
|
|
20230921,191800,2746398830,2590,2590,2590,2590,0
|
|
20230921,191700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,191600,2746398830,2590,2590,2590,2590,0
|
|
20230921,191500,2746398830,2590,2590,2590,2590,0
|
|
20230921,191400,2746398830,2590,2590,2590,2590,0
|
|
20230921,191300,2746398830,2590,2590,2590,2590,0
|
|
20230921,191200,2746398830,2590,2590,2590,2590,0
|
|
20230921,191100,2746398830,2590,2590,2590,2590,0
|
|
20230921,191000,2746398830,2590,2590,2590,2590,0
|
|
20230921,190900,2746398830,2590,2590,2590,2590,0
|
|
20230921,190800,2746398830,2590,2590,2590,2590,0
|
|
20230921,190700,2746398830,2590,2590,2590,2590,0
|
|
20230921,190600,2746398830,2590,2590,2590,2590,0
|
|
20230921,190500,2746398830,2590,2590,2590,2590,0
|
|
20230921,190400,2746398830,2590,2590,2590,2590,0
|
|
20230921,190300,2746398830,2590,2590,2590,2590,0
|
|
20230921,190200,2746398830,2590,2590,2590,2590,0
|
|
20230921,190100,2746398830,2590,2590,2590,2590,0
|
|
20230921,190000,2746398830,2590,2590,2590,2590,0
|
|
20230921,185900,2746398830,2590,2590,2590,2590,0
|
|
20230921,185800,2746398830,2590,2590,2590,2590,0
|
|
20230921,185700,2746398830,2590,2590,2590,2590,0
|
|
20230921,185600,2746398830,2590,2590,2590,2590,0
|
|
20230921,185500,2746398830,2590,2590,2590,2590,0
|
|
20230921,185400,2746398830,2590,2590,2590,2590,0
|
|
20230921,185300,2746398830,2590,2590,2590,2590,0
|
|
20230921,185200,2746398830,2590,2590,2590,2590,0
|
|
20230921,185100,2746398830,2590,2590,2590,2590,0
|
|
20230921,185000,2746398830,2590,2590,2590,2590,0
|
|
20230921,184900,2746398830,2590,2590,2590,2590,0
|
|
20230921,184800,2746398830,2590,2590,2590,2590,0
|
|
20230921,184700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,184600,2746398830,2590,2590,2590,2590,0
|
|
20230921,184500,2746398830,2590,2590,2590,2590,0
|
|
20230921,184400,2746398830,2590,2590,2590,2590,0
|
|
20230921,184300,2746398830,2590,2590,2590,2590,0
|
|
20230921,184200,2746398830,2590,2590,2590,2590,0
|
|
20230921,184100,2746398830,2590,2590,2590,2590,0
|
|
20230921,184000,2746398830,2590,2590,2590,2590,0
|
|
20230921,183900,2746398830,2590,2590,2590,2590,0
|
|
20230921,183800,2746398830,2590,2590,2590,2590,0
|
|
20230921,183700,2746398830,2590,2590,2590,2590,0
|
|
20230921,183600,2746398830,2590,2590,2590,2590,0
|
|
20230921,183500,2746398830,2590,2590,2590,2590,0
|
|
20230921,183400,2746398830,2590,2590,2590,2590,0
|
|
20230921,183300,2746398830,2590,2590,2590,2590,0
|
|
20230921,183200,2746398830,2590,2590,2590,2590,0
|
|
20230921,183100,2746398830,2590,2590,2590,2590,0
|
|
20230921,183000,2746398830,2590,2590,2590,2590,0
|
|
20230921,182900,2746398830,2590,2590,2590,2590,0
|
|
20230921,182800,2746398830,2590,2590,2590,2590,0
|
|
20230921,182700,2746398830,2590,2590,2590,2590,0
|
|
20230921,182600,2746398830,2590,2590,2590,2590,0
|
|
20230921,182500,2746398830,2590,2590,2590,2590,0
|
|
20230921,182400,2746398830,2590,2590,2590,2590,0
|
|
20230921,182300,2746398830,2590,2590,2590,2590,0
|
|
20230921,182200,2746398830,2590,2590,2590,2590,0
|
|
20230921,182100,2746398830,2590,2590,2590,2590,0
|
|
20230921,182000,2746398830,2590,2590,2590,2590,0
|
|
20230921,181900,2746398830,2590,2590,2590,2590,0
|
|
20230921,181800,2746398830,2590,2590,2590,2590,0
|
|
20230921,181700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,181600,2746398830,2590,2590,2590,2590,0
|
|
20230921,181500,2746398830,2590,2590,2590,2590,0
|
|
20230921,181400,2746398830,2590,2590,2590,2590,0
|
|
20230921,181300,2746398830,2590,2590,2590,2590,0
|
|
20230921,181200,2746398830,2590,2590,2590,2590,0
|
|
20230921,181100,2746398830,2590,2590,2590,2590,0
|
|
20230921,181000,2746398830,2590,2590,2590,2590,0
|
|
20230921,180900,2746398830,2590,2590,2590,2590,0
|
|
20230921,180800,2746398830,2590,2590,2590,2590,0
|
|
20230921,180700,2746398830,2590,2590,2590,2590,0
|
|
20230921,180600,2746398830,2590,2590,2590,2590,0
|
|
20230921,180500,2746398830,2590,2590,2590,2590,0
|
|
20230921,180400,2746398830,2590,2590,2590,2590,0
|
|
20230921,180300,2746398830,2590,2590,2590,2590,0
|
|
20230921,180200,2746398830,2590,2590,2590,2590,0
|
|
20230921,180100,2746398830,2590,2590,2590,2590,0
|
|
20230921,180000,2746398830,2590,2590,2590,2590,0
|
|
20230921,175900,2746398830,2590,2590,2590,2590,0
|
|
20230921,175800,2746398830,2590,2590,2590,2590,0
|
|
20230921,175700,2746398830,2590,2590,2590,2590,0
|
|
20230921,175600,2746398830,2590,2590,2590,2590,0
|
|
20230921,175500,2746398830,2590,2590,2590,2590,0
|
|
20230921,175400,2746398830,2590,2590,2590,2590,0
|
|
20230921,175300,2746398830,2590,2590,2590,2590,0
|
|
20230921,175200,2746398830,2590,2590,2590,2590,0
|
|
20230921,175100,2746398830,2590,2590,2590,2590,0
|
|
20230921,175000,2746398830,2590,2590,2590,2590,0
|
|
20230921,174900,2746398830,2590,2590,2590,2590,0
|
|
20230921,174800,2746398830,2590,2590,2590,2590,0
|
|
20230921,174700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,174600,2746398830,2590,2590,2590,2590,0
|
|
20230921,174500,2746398830,2590,2590,2590,2590,0
|
|
20230921,174400,2746398830,2590,2590,2590,2590,0
|
|
20230921,174300,2746398830,2590,2590,2590,2590,0
|
|
20230921,174200,2746398830,2590,2590,2590,2590,0
|
|
20230921,174100,2746398830,2590,2590,2590,2590,0
|
|
20230921,174000,2746398830,2590,2590,2590,2590,0
|
|
20230921,173900,2746398830,2590,2590,2590,2590,0
|
|
20230921,173800,2746398830,2590,2590,2590,2590,0
|
|
20230921,173700,2746398830,2590,2590,2590,2590,0
|
|
20230921,173600,2746398830,2590,2590,2590,2590,0
|
|
20230921,173500,2746398830,2590,2590,2590,2590,0
|
|
20230921,173400,2746398830,2590,2590,2590,2590,0
|
|
20230921,173300,2746398830,2590,2590,2590,2590,0
|
|
20230921,173200,2746398830,2590,2590,2590,2590,0
|
|
20230921,173100,2746398830,2590,2590,2590,2590,0
|
|
20230921,173000,2746398830,2590,2590,2590,2590,0
|
|
20230921,172900,2746398830,2590,2590,2590,2590,0
|
|
20230921,172800,2746398830,2590,2590,2590,2590,0
|
|
20230921,172700,2746398830,2590,2590,2590,2590,0
|
|
20230921,172600,2746398830,2590,2590,2590,2590,0
|
|
20230921,172500,2746398830,2590,2590,2590,2590,0
|
|
20230921,172400,2746398830,2590,2590,2590,2590,0
|
|
20230921,172300,2746398830,2590,2590,2590,2590,0
|
|
20230921,172200,2746398830,2590,2590,2590,2590,0
|
|
20230921,172100,2746398830,2590,2590,2590,2590,0
|
|
20230921,172000,2746398830,2590,2590,2590,2590,0
|
|
20230921,171900,2746398830,2590,2590,2590,2590,0
|
|
20230921,171800,2746398830,2590,2590,2590,2590,0
|
|
20230921,171700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,171600,2746398830,2590,2590,2590,2590,0
|
|
20230921,171500,2746398830,2590,2590,2590,2590,0
|
|
20230921,171400,2746398830,2590,2590,2590,2590,0
|
|
20230921,171300,2746398830,2590,2590,2590,2590,0
|
|
20230921,171200,2746398830,2590,2590,2590,2590,0
|
|
20230921,171100,2746398830,2590,2590,2590,2590,0
|
|
20230921,171000,2746398830,2590,2590,2590,2590,0
|
|
20230921,170900,2746398830,2590,2590,2590,2590,0
|
|
20230921,170800,2746398830,2590,2590,2590,2590,0
|
|
20230921,170700,2746398830,2590,2590,2590,2590,0
|
|
20230921,170600,2746398830,2590,2590,2590,2590,0
|
|
20230921,170500,2746398830,2590,2590,2590,2590,0
|
|
20230921,170400,2746398830,2590,2590,2590,2590,0
|
|
20230921,170300,2746398830,2590,2590,2590,2590,0
|
|
20230921,170200,2746398830,2590,2590,2590,2590,0
|
|
20230921,170100,2746398830,2590,2590,2590,2590,0
|
|
20230921,170000,2746398830,2590,2590,2590,2590,0
|
|
20230921,165900,2746398830,2590,2590,2590,2590,0
|
|
20230921,165800,2746398830,2590,2590,2590,2590,0
|
|
20230921,165700,2746398830,2590,2590,2590,2590,0
|
|
20230921,165600,2746398830,2590,2590,2590,2590,0
|
|
20230921,165500,2746398830,2590,2590,2590,2590,0
|
|
20230921,165400,2746398830,2590,2590,2590,2590,0
|
|
20230921,165300,2746398830,2590,2590,2590,2590,0
|
|
20230921,165200,2746398830,2590,2590,2590,2590,0
|
|
20230921,165100,2746398830,2590,2590,2590,2590,0
|
|
20230921,165000,2746398830,2590,2590,2590,2590,0
|
|
20230921,164900,2746398830,2590,2590,2590,2590,0
|
|
20230921,164800,2746398830,2590,2590,2590,2590,0
|
|
20230921,164700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,164600,2746398830,2590,2590,2590,2590,0
|
|
20230921,164500,2746398830,2590,2590,2590,2590,0
|
|
20230921,164400,2746398830,2590,2590,2590,2590,0
|
|
20230921,164300,2746398830,2590,2590,2590,2590,0
|
|
20230921,164200,2746398830,2590,2590,2590,2590,0
|
|
20230921,164100,2746398830,2590,2590,2590,2590,0
|
|
20230921,164000,2746398830,2590,2590,2590,2590,0
|
|
20230921,163900,2746398830,2590,2590,2590,2590,0
|
|
20230921,163800,2746398830,2590,2590,2590,2590,0
|
|
20230921,163700,2746398830,2590,2590,2590,2590,0
|
|
20230921,163600,2746398830,2590,2590,2590,2590,0
|
|
20230921,163500,2746398830,2590,2590,2590,2590,0
|
|
20230921,163400,2746398830,2590,2590,2590,2590,0
|
|
20230921,163300,2746398830,2590,2590,2590,2590,0
|
|
20230921,163200,2746398830,2590,2590,2590,2590,0
|
|
20230921,163100,2746398830,2590,2590,2590,2590,0
|
|
20230921,163000,2746398830,2590,2590,2590,2590,0
|
|
20230921,162900,2746398830,2590,2590,2590,2590,0
|
|
20230921,162800,2746398830,2590,2590,2590,2590,0
|
|
20230921,162700,2746398830,2590,2590,2590,2590,0
|
|
20230921,162600,2746398830,2590,2590,2590,2590,0
|
|
20230921,162500,2746398830,2590,2590,2590,2590,0
|
|
20230921,162400,2746398830,2590,2590,2590,2590,0
|
|
20230921,162300,2746398830,2590,2590,2590,2590,0
|
|
20230921,162200,2746398830,2590,2590,2590,2590,0
|
|
20230921,162100,2746398830,2590,2590,2590,2590,0
|
|
20230921,162000,2746398830,2590,2590,2590,2590,0
|
|
20230921,161900,2746398830,2590,2590,2590,2590,0
|
|
20230921,161800,2746398830,2590,2590,2590,2590,0
|
|
20230921,161700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,161600,2746398830,2590,2590,2590,2590,0
|
|
20230921,161500,2746398830,2590,2590,2590,2590,0
|
|
20230921,161400,2746398830,2590,2590,2590,2590,0
|
|
20230921,161300,2746398830,2590,2590,2590,2590,0
|
|
20230921,161200,2746398830,2590,2590,2590,2590,0
|
|
20230921,161100,2746398830,2590,2590,2590,2590,0
|
|
20230921,161000,2746398830,2590,2590,2590,2590,0
|
|
20230921,160900,2746398830,2590,2590,2590,2590,0
|
|
20230921,160800,2746398830,2590,2590,2590,2590,0
|
|
20230921,160700,2746398830,2590,2590,2590,2590,0
|
|
20230921,160600,2746398830,2590,2590,2590,2590,0
|
|
20230921,160500,2746398830,2590,2590,2590,2590,0
|
|
20230921,160400,2746398830,2590,2590,2590,2590,0
|
|
20230921,160300,2746398830,2590,2590,2590,2590,0
|
|
20230921,160200,2746398830,2590,2590,2590,2590,0
|
|
20230921,160100,2746398830,2590,2590,2590,2590,0
|
|
20230921,160000,2746398830,2590,2590,2590,2590,0
|
|
20230921,155900,2746398830,2590,2590,2590,2590,0
|
|
20230921,155800,2746398830,2590,2590,2590,2590,0
|
|
20230921,155700,2746398830,2590,2590,2590,2590,0
|
|
20230921,155600,2746398830,2590,2590,2590,2590,0
|
|
20230921,155500,2746398830,2590,2590,2590,2590,0
|
|
20230921,155400,2746398830,2590,2590,2590,2590,0
|
|
20230921,155300,2746398830,2590,2590,2590,2590,0
|
|
20230921,155200,2746398830,2590,2590,2590,2590,0
|
|
20230921,155100,2746398830,2590,2590,2590,2590,0
|
|
20230921,155000,2746398830,2590,2590,2590,2590,0
|
|
20230921,154900,2746398830,2590,2590,2590,2590,0
|
|
20230921,154800,2746398830,2590,2590,2590,2590,0
|
|
20230921,154700,2746398830,2590,2590,2590,2590,8623
|
|
20230921,154600,2746398830,2590,2590,2590,2590,0
|
|
20230921,154500,2746398830,2590,2590,2590,2590,0
|
|
20230921,154400,2746398830,2590,2590,2590,2590,0
|
|
20230921,154300,2746398830,2590,2590,2590,2590,0
|
|
20230921,154200,2746398830,2590,2590,2590,2590,0
|
|
20230921,154100,2746398830,2590,2590,2590,2590,0
|
|
20230921,154000,2746398830,2590,2590,2590,2590,0
|
|
20230921,153900,2746398830,2590,2590,2590,2590,0
|
|
20230921,153800,2746398830,2590,2590,2590,2590,0
|
|
20230921,153700,2746398830,2590,2590,2590,2590,0
|
|
20230921,153600,2746398830,2590,2590,2590,2590,0
|
|
20230921,153500,2746398830,2590,2590,2590,2590,0
|
|
20230921,153400,2746398830,2590,2590,2590,2590,0
|
|
20230921,153300,2746398830,2590,2590,2590,2590,0
|
|
20230921,153200,2746398830,2590,2590,2590,2590,0
|
|
20230921,153100,2746398830,2590,2590,2590,2590,0
|
|
20230921,153000,2746398830,2590,2590,2590,2590,8623
|
|
20230921,152900,2724065260,2590,2590,2590,2590,0
|
|
20230921,152800,2724065260,2590,2590,2590,2590,0
|
|
20230921,152700,2724065260,2590,2590,2590,2590,0
|
|
20230921,152600,2724065260,2590,2590,2590,2590,0
|
|
20230921,152500,2724065260,2590,2590,2590,2590,0
|
|
20230921,152400,2724065260,2590,2590,2590,2590,0
|
|
20230921,152300,2724065260,2590,2590,2590,2590,0
|
|
20230921,152200,2724065260,2590,2590,2590,2590,0
|
|
20230921,152100,2724065260,2590,2590,2590,2590,0
|
|
20230921,152000,2724065260,2590,2590,2590,2590,0
|
|
20230921,151900,2724065260,2590,2585,2590,2580,5125
|
|
20230921,151800,2710832760,2585,2585,2590,2580,1524
|
|
20230921,151700,2706893030,2585,2580,2590,2580,385
|
|
20230921,151600,2705898010,2590,2590,2590,2580,317
|
|
20230921,151500,2705076990,2580,2580,2580,2580,183
|
|
20230921,151400,2704604850,2595,2585,2595,2580,725
|
|
20230921,151300,2702733970,2585,2585,2595,2585,846
|
|
20230921,151200,2700547030,2585,2585,2585,2580,1804
|
|
20230921,151100,2695884710,2585,2590,2590,2585,613
|
|
20230921,151000,2694300090,2585,2585,2585,2585,110
|
|
20230921,150900,2694015740,2585,2580,2595,2580,361
|
|
20230921,150800,2693079820,2580,2580,2595,2580,2001
|
|
20230921,150700,2687917075,2580,2595,2595,2580,18581
|
|
20230921,150600,2639963935,2585,2595,2595,2585,15375
|
|
20230921,150500,2600083600,2595,2590,2595,2585,2983
|
|
20230921,150400,2592368630,2590,2595,2595,2590,1650
|
|
20230921,150300,2588094205,2595,2600,2600,2595,89
|
|
20230921,150200,2587863075,2590,2610,2610,2590,1286
|
|
20230921,150100,2584529465,2600,2600,2600,2600,77
|
|
20230921,150000,2584329265,2610,2595,2610,2590,551
|
|
20230921,145900,2582901855,2595,2600,2600,2595,1610
|
|
20230921,145800,2578721615,2610,2600,2610,2600,4
|
|
20230921,145700,2578711205,2600,2610,2610,2600,285
|
|
20230921,145600,2577967430,2610,2610,2610,2610,294
|
|
20230921,145500,2577200090,2610,2600,2610,2600,4295
|
|
20230921,145400,2565993950,2600,2590,2600,2590,5335
|
|
20230921,145300,2552126390,2590,2590,2590,2585,3504
|
|
20230921,145200,2543053045,2590,2585,2590,2585,3265
|
|
20230921,145100,2534609545,2585,2590,2590,2585,916
|
|
20230921,145000,2532241680,2585,2585,2585,2585,200
|
|
20230921,144900,2531724680,2580,2580,2580,2580,134
|
|
20230921,144800,2531378960,2580,2585,2590,2580,719
|
|
20230921,144700,2529521150,2585,2580,2585,2580,3417
|
|
20230921,144600,2520689705,2580,2580,2585,2580,581
|
|
20230921,144500,2519190715,2580,2580,2580,2580,1646
|
|
20230921,144400,2514944035,2580,2580,2580,2580,1651
|
|
20230921,144300,2510684455,2580,2585,2585,2580,4597
|
|
20230921,144200,2498819265,2590,2575,2590,2575,8601
|
|
20230921,144100,2476574315,2580,2585,2585,2580,3461
|
|
20230921,144000,2467640560,2585,2595,2595,2585,2261
|
|
20230921,143900,2461794310,2595,2600,2600,2590,6702
|
|
20230921,143800,2444408220,2595,2595,2600,2595,2819
|
|
20230921,143700,2437091665,2600,2610,2610,2600,9080
|
|
20230921,143600,2413465025,2610,2615,2615,2610,338
|
|
20230921,143500,2412582820,2615,2615,2615,2615,200
|
|
20230921,143400,2412059820,2615,2615,2615,2615,1
|
|
20230921,143300,2412057205,2620,2630,2630,2620,426
|
|
20230921,143200,2410938085,2630,2635,2635,2630,101
|
|
20230921,143100,2410672450,2615,2615,2615,2615,1001
|
|
20230921,143000,2408054835,2610,2605,2610,2605,3289
|
|
20230921,142900,2399478320,2600,2610,2610,2600,8600
|
|
20230921,142800,2377096395,2610,2615,2615,2610,3314
|
|
20230921,142700,2368446805,2610,2610,2610,2605,3534
|
|
20230921,142600,2359234500,2610,2610,2610,2610,10
|
|
20230921,142500,2359208400,2610,2615,2615,2610,809
|
|
20230921,142400,2357096715,2625,2620,2625,2620,3435
|
|
20230921,142300,2348081880,2625,2635,2635,2620,1175
|
|
20230921,142200,2344992565,2630,2660,2660,2600,61543
|
|
20230921,142100,2183168205,2660,2660,2660,2660,1210
|
|
20230921,142000,2179949605,2660,2655,2660,2655,2250
|
|
20230921,141900,2173965535,2655,2655,2655,2640,620
|
|
20230921,141800,2172319585,2640,2640,2640,2640,1249
|
|
20230921,141700,2169022225,2655,2655,2655,2655,511
|
|
20230921,141600,2167665520,2655,2655,2655,2655,101
|
|
20230921,141500,2167397365,2655,2660,2660,2655,141
|
|
20230921,141400,2167022310,2660,2640,2660,2640,292
|
|
20230921,141300,2166249930,2640,2640,2640,2640,21
|
|
20230921,141200,2166194490,2640,2640,2640,2640,988
|
|
20230921,141100,2163586170,2640,2640,2640,2640,455
|
|
20230921,141000,2162384970,2640,2635,2640,2635,1597
|
|
20230921,140900,2158176030,2635,2635,2635,2635,1125
|
|
20230921,140800,2155211655,2635,2635,2635,2635,0
|
|
20230921,140700,2155211655,2635,2635,2635,2635,5000
|
|
20230921,140600,2142036655,2635,2640,2640,2635,705
|
|
20230921,140500,2140178955,2640,2640,2640,2640,858
|
|
20230921,140400,2137913835,2640,2645,2645,2640,3405
|
|
20230921,140300,2128924625,2645,2640,2645,2640,92
|
|
20230921,140200,2128681560,2640,2645,2645,2640,8136
|
|
20230921,140100,2107188130,2645,2645,2645,2645,65
|
|
20230921,140000,2107016205,2645,2645,2645,2645,83
|
|
20230921,135900,2106796670,2645,2650,2650,2645,116
|
|
20230921,135800,2106489620,2645,2645,2645,2645,0
|
|
20230921,135700,2106489620,2645,2650,2660,2645,1879
|
|
20230921,135600,2101502765,2640,2640,2640,2640,0
|
|
20230921,135500,2101502765,2640,2660,2665,2640,1800
|
|
20230921,135400,2096725545,2665,2665,2665,2665,21
|
|
20230921,135300,2096669580,2660,2640,2660,2635,8177
|
|
20230921,135200,2075086565,2645,2655,2655,2645,36283
|
|
20230921,135100,1978950990,2655,2665,2665,2655,41085
|
|
20230921,135000,1869562195,2670,2670,2670,2670,0
|
|
20230921,134900,1869562195,2670,2670,2670,2670,0
|
|
20230921,134800,1869562195,2670,2670,2670,2670,1004
|
|
20230921,134700,1866881515,2670,2665,2670,2665,3501
|
|
20230921,134600,1857546350,2665,2670,2670,2665,3409
|
|
20230921,134500,1848454415,2665,2670,2670,2665,862
|
|
20230921,134400,1846156930,2670,2670,2670,2670,110
|
|
20230921,134300,1845863230,2670,2665,2670,2665,151
|
|
20230921,134200,1845460810,2665,2665,2665,2665,1
|
|
20230921,134100,1845458145,2670,2670,2670,2670,240
|
|
20230921,134000,1844817345,2670,2670,2670,2670,1943
|
|
20230921,133900,1839629535,2665,2665,2665,2665,3623
|
|
20230921,133800,1829974240,2665,2670,2670,2665,2675
|
|
20230921,133700,1822844115,2670,2680,2680,2670,5977
|
|
20230921,133600,1806876395,2680,2680,2680,2680,37
|
|
20230921,133500,1806777235,2685,2685,2685,2685,0
|
|
20230921,133400,1806777235,2685,2685,2685,2685,0
|
|
20230921,133300,1806777235,2685,2685,2685,2685,3
|
|
20230921,133200,1806769180,2690,2690,2690,2690,3
|
|
20230921,133100,1806761110,2690,2680,2690,2680,480
|
|
20230921,133000,1805474570,2680,2685,2685,2680,2275
|
|
20230921,132900,1799377015,2680,2680,2680,2680,552
|
|
20230921,132800,1797897655,2680,2680,2680,2680,2520
|
|
20230921,132700,1791144055,2680,2680,2680,2680,100
|
|
20230921,132600,1790876055,2680,2680,2680,2680,7
|
|
20230921,132500,1790857295,2680,2680,2680,2680,1
|
|
20230921,132400,1790854615,2690,2690,2690,2690,191
|
|
20230921,132300,1790340825,2680,2690,2690,2680,10
|
|
20230921,132200,1790313975,2690,2690,2690,2690,10
|
|
20230921,132100,1790287075,2685,2685,2685,2685,2
|
|
20230921,132000,1790281705,2685,2685,2685,2685,40
|
|
20230921,131900,1790174305,2685,2680,2685,2680,346
|
|
20230921,131800,1789245315,2675,2675,2680,2675,91
|
|
20230921,131700,1789001885,2675,2675,2675,2675,0
|
|
20230921,131600,1789001885,2675,2670,2675,2670,153
|
|
20230921,131500,1788593275,2670,2685,2685,2670,108
|
|
20230921,131400,1788304810,2685,2685,2685,2670,13
|
|
20230921,131300,1788269920,2685,2685,2685,2685,18
|
|
20230921,131200,1788221590,2685,2685,2685,2685,96
|
|
20230921,131100,1787963830,2685,2670,2685,2665,6109
|
|
20230921,131000,1771669235,2670,2670,2670,2670,823
|
|
20230921,130900,1769471825,2670,2670,2670,2670,638
|
|
20230921,130800,1767768365,2685,2685,2685,2685,0
|
|
20230921,130700,1767768365,2685,2685,2685,2685,1
|
|
20230921,130600,1767765680,2685,2670,2685,2670,1164
|
|
20230921,130500,1764657785,2670,2675,2675,2665,20903
|
|
20230921,130400,1708866120,2675,2675,2675,2675,0
|
|
20230921,130300,1708866120,2675,2680,2680,2675,27596
|
|
20230921,130200,1635027855,2680,2680,2680,2680,557
|
|
20230921,130100,1633535095,2680,2680,2680,2680,154
|
|
20230921,130000,1633122375,2680,2680,2680,2680,399
|
|
20230921,125900,1632053055,2680,2690,2690,2680,12827
|
|
20230921,125800,1597610630,2690,2695,2695,2690,2885
|
|
20230921,125700,1589843985,2700,2700,2700,2700,335
|
|
20230921,125600,1588939485,2700,2700,2700,2700,201
|
|
20230921,125500,1588396785,2700,2695,2700,2695,502
|
|
20230921,125400,1587042390,2695,2705,2705,2695,4266
|
|
20230921,125300,1575530835,2705,2700,2705,2695,1996
|
|
20230921,125200,1570147165,2695,2710,2710,2695,2137
|
|
20230921,125100,1564387935,2695,2700,2700,2695,6033
|
|
20230921,125000,1548107150,2700,2700,2720,2700,7969
|
|
20230921,124900,1526584810,2700,2725,2725,2700,46209
|
|
20230921,124800,1401641565,2725,2725,2735,2725,3870
|
|
20230921,124700,1391091210,2730,2730,2735,2730,2584
|
|
20230921,124600,1384034335,2735,2725,2735,2715,18326
|
|
20230921,124500,1334166820,2725,2735,2735,2720,4485
|
|
20230921,124400,1321953055,2735,2725,2735,2725,13733
|
|
20230921,124300,1284455260,2725,2725,2725,2720,7908
|
|
20230921,124200,1262913800,2725,2735,2740,2710,15436
|
|
20230921,124100,1220842635,2735,2740,2745,2730,20036
|
|
20230921,124000,1165990305,2740,2765,2770,2735,29699
|
|
20230921,123900,1084116995,2760,2735,2760,2735,24366
|
|
20230921,123800,1017048505,2730,2730,2730,2730,1199
|
|
20230921,123700,1013775235,2730,2745,2745,2730,1699
|
|
20230921,123600,1009130850,2745,2740,2745,2740,6401
|
|
20230921,123500,991567105,2740,2740,2740,2740,954
|
|
20230921,123400,988953145,2740,2730,2740,2725,1997
|
|
20230921,123300,983487730,2730,2725,2730,2725,205
|
|
20230921,123200,982928105,2725,2725,2730,2725,1583
|
|
20230921,123100,978613495,2730,2715,2730,2715,610
|
|
20230921,123000,976951275,2715,2715,2715,2715,10
|
|
20230921,122900,976924125,2715,2715,2720,2710,7788
|
|
20230921,122800,955753030,2715,2720,2720,2715,1219
|
|
20230921,122700,952438395,2720,2720,2720,2720,670
|
|
20230921,122600,950615995,2720,2720,2725,2720,332
|
|
20230921,122500,949711955,2720,2720,2720,2715,1494
|
|
20230921,122400,945652165,2720,2720,2725,2720,1296
|
|
20230921,122300,942123390,2725,2730,2730,2725,518
|
|
20230921,122200,940710735,2730,2735,2735,2730,2325
|
|
20230921,122100,934359085,2745,2715,2745,2715,12772
|
|
20230921,122000,899446860,2715,2725,2725,2715,4134
|
|
20230921,121900,888199230,2715,2715,2715,2715,257
|
|
20230921,121800,887501475,2720,2710,2720,2710,5372
|
|
20230921,121700,872914830,2710,2715,2715,2710,3365
|
|
20230921,121600,863789110,2710,2705,2710,2705,31404
|
|
20230921,121500,778685270,2700,2705,2705,2700,142
|
|
20230921,121400,778301825,2705,2705,2705,2705,665
|
|
20230921,121300,776503000,2705,2710,2710,2705,3127
|
|
20230921,121200,768035740,2710,2710,2710,2710,5
|
|
20230921,121100,768022190,2710,2690,2710,2690,1902
|
|
20230921,121000,762879460,2690,2690,2690,2690,0
|
|
20230921,120900,762879460,2690,2690,2690,2690,0
|
|
20230921,120800,762879460,2690,2690,2690,2690,318
|
|
20230921,120700,762024040,2690,2690,2690,2690,1
|
|
20230921,120600,762021350,2690,2690,2690,2690,0
|
|
20230921,120500,762021350,2690,2690,2690,2690,1922
|
|
20230921,120400,756851170,2675,2680,2685,2675,7104
|
|
20230921,120300,737795330,2675,2675,2675,2675,0
|
|
20230921,120200,737795330,2675,2675,2675,2675,0
|
|
20230921,120100,737795330,2675,2675,2675,2675,0
|
|
20230921,120000,737795330,2675,2685,2685,2675,5840
|
|
20230921,115900,722133440,2685,2685,2685,2685,0
|
|
20230921,115800,722133440,2685,2685,2685,2685,138
|
|
20230921,115700,721762910,2680,2680,2685,2680,1602
|
|
20230921,115600,717462915,2680,2685,2685,2680,492
|
|
20230921,115500,716142020,2680,2685,2685,2680,1323
|
|
20230921,115400,712596375,2685,2685,2685,2685,0
|
|
20230921,115300,712596375,2685,2685,2685,2685,1
|
|
20230921,115200,712593690,2685,2685,2685,2685,30
|
|
20230921,115100,712513140,2685,2685,2685,2685,0
|
|
20230921,115000,712513140,2685,2685,2685,2685,870
|
|
20230921,114900,710177190,2680,2680,2680,2680,0
|
|
20230921,114800,710177190,2680,2680,2680,2680,9
|
|
20230921,114700,710153070,2680,2680,2690,2680,1421
|
|
20230921,114600,706344430,2680,2680,2680,2680,742
|
|
20230921,114500,704355870,2680,2680,2680,2680,1000
|
|
20230921,114400,701675870,2675,2680,2680,2675,1002
|
|
20230921,114300,698990515,2680,2680,2680,2680,0
|
|
20230921,114200,698990515,2680,2680,2680,2680,11
|
|
20230921,114100,698961035,2680,2680,2680,2680,0
|
|
20230921,114000,698961035,2680,2680,2680,2680,3045
|
|
20230921,113900,690800435,2680,2680,2680,2680,1
|
|
20230921,113800,690797755,2675,2680,2680,2675,3676
|
|
20230921,113700,680962945,2680,2680,2680,2680,220
|
|
20230921,113600,680373345,2680,2675,2680,2675,484
|
|
20230921,113500,679076230,2680,2680,2680,2680,1869
|
|
20230921,113400,674067310,2675,2675,2680,2675,1323
|
|
20230921,113300,670528275,2675,2680,2680,2675,150
|
|
20230921,113200,670126520,2680,2680,2680,2680,14
|
|
20230921,113100,670089000,2680,2685,2690,2680,1006
|
|
20230921,113000,667391865,2685,2685,2685,2685,0
|
|
20230921,112900,667391865,2685,2685,2685,2685,0
|
|
20230921,112800,667391865,2685,2685,2685,2685,0
|
|
20230921,112700,667391865,2685,2685,2685,2685,7
|
|
20230921,112600,667373070,2685,2685,2685,2685,1300
|
|
20230921,112500,663882570,2680,2680,2680,2680,200
|
|
20230921,112400,663346570,2675,2675,2675,2675,0
|
|
20230921,112300,663346570,2675,2675,2675,2675,4
|
|
20230921,112200,663335870,2690,2690,2690,2690,0
|
|
20230921,112100,663335870,2690,2690,2690,2690,1
|
|
20230921,112000,663333180,2680,2680,2680,2680,273
|
|
20230921,111900,662601540,2680,2680,2680,2680,200
|
|
20230921,111800,662065540,2670,2670,2670,2670,0
|
|
20230921,111700,662065540,2670,2675,2675,2670,1472
|
|
20230921,111600,658130175,2675,2675,2675,2675,385
|
|
20230921,111500,657100300,2675,2675,2675,2675,0
|
|
20230921,111400,657100300,2675,2675,2685,2675,4408
|
|
20230921,111300,645306900,2675,2670,2675,2670,7800
|
|
20230921,111200,624480800,2670,2680,2680,2670,8759
|
|
20230921,111100,601055150,2680,2680,2680,2680,1
|
|
20230921,111000,601052470,2680,2680,2680,2680,785
|
|
20230921,110900,598948670,2680,2680,2680,2680,1
|
|
20230921,110800,598945990,2680,2680,2680,2680,0
|
|
20230921,110700,598945990,2680,2680,2680,2680,900
|
|
20230921,110600,596533990,2680,2685,2685,2680,226
|
|
20230921,110500,595928305,2680,2680,2680,2680,235
|
|
20230921,110400,595298505,2680,2680,2680,2680,254
|
|
20230921,110300,594617785,2680,2680,2680,2680,750
|
|
20230921,110200,592607785,2680,2680,2680,2680,0
|
|
20230921,110100,592607785,2680,2680,2680,2680,9
|
|
20230921,110000,592583665,2680,2680,2680,2680,1040
|
|
20230921,105900,589796465,2680,2680,2680,2680,197
|
|
20230921,105800,589268505,2680,2680,2680,2680,0
|
|
20230921,105700,589268505,2680,2680,2680,2680,0
|
|
20230921,105600,589268505,2680,2680,2680,2680,0
|
|
20230921,105500,589268505,2680,2680,2680,2680,0
|
|
20230921,105400,589268505,2680,2680,2680,2680,549
|
|
20230921,105300,587797185,2680,2680,2680,2680,10
|
|
20230921,105200,587770385,2680,2680,2680,2680,41
|
|
20230921,105100,587660505,2680,2680,2680,2680,0
|
|
20230921,105000,587660505,2680,2680,2680,2680,2618
|
|
20230921,104900,580644265,2680,2680,2680,2680,46
|
|
20230921,104800,580520985,2680,2680,2680,2680,1281
|
|
20230921,104700,577087905,2690,2690,2690,2690,0
|
|
20230921,104600,577087905,2690,2680,2690,2680,80
|
|
20230921,104500,576873105,2680,2680,2680,2680,3519
|
|
20230921,104400,567442185,2685,2690,2690,2685,1910
|
|
20230921,104300,562312335,2690,2690,2690,2690,0
|
|
20230921,104200,562312335,2690,2690,2690,2690,335
|
|
20230921,104100,561411185,2690,2690,2690,2690,896
|
|
20230921,104000,559000945,2690,2690,2690,2690,0
|
|
20230921,103900,559000945,2690,2690,2690,2690,0
|
|
20230921,103800,559000945,2690,2690,2690,2690,1
|
|
20230921,103700,558998255,2695,2695,2695,2695,100
|
|
20230921,103600,558728755,2690,2685,2690,2685,1283
|
|
20230921,103500,555277520,2685,2685,2685,2685,0
|
|
20230921,103400,555277520,2685,2685,2685,2685,0
|
|
20230921,103300,555277520,2685,2685,2685,2685,508
|
|
20230921,103200,553913540,2690,2690,2690,2690,8
|
|
20230921,103100,553892020,2690,2690,2690,2690,980
|
|
20230921,103000,551255820,2690,2690,2690,2690,943
|
|
20230921,102900,548719150,2690,2690,2690,2690,1233
|
|
20230921,102800,545402380,2695,2695,2695,2695,1000
|
|
20230921,102700,542707380,2695,2695,2695,2695,298
|
|
20230921,102600,541904270,2695,2695,2695,2695,10
|
|
20230921,102500,541877320,2690,2695,2695,2690,2026
|
|
20230921,102400,536418750,2695,2695,2695,2695,12
|
|
20230921,102300,536386410,2700,2700,2700,2700,4000
|
|
20230921,102200,525586410,2710,2710,2710,2710,20
|
|
20230921,102100,525532210,2695,2695,2695,2695,0
|
|
20230921,102000,525532210,2695,2695,2695,2695,113
|
|
20230921,101900,525227675,2685,2685,2685,2685,0
|
|
20230921,101800,525227675,2685,2695,2695,2685,3066
|
|
20230921,101700,516993395,2695,2700,2700,2690,2387
|
|
20230921,101600,510567560,2700,2700,2700,2700,48
|
|
20230921,101500,510437960,2695,2700,2700,2695,2330
|
|
20230921,101400,504148460,2700,2700,2700,2700,224
|
|
20230921,101300,503543660,2710,2715,2715,2710,1390
|
|
20230921,101200,499776660,2710,2710,2715,2710,546
|
|
20230921,101100,498295110,2715,2715,2720,2715,452
|
|
20230921,101000,497067880,2715,2720,2720,2715,2101
|
|
20230921,100900,491359185,2720,2710,2720,2710,16248
|
|
20230921,100800,447214225,2700,2715,2720,2700,162
|
|
20230921,100700,446773710,2720,2705,2720,2705,6065
|
|
20230921,100600,430303725,2705,2715,2715,2705,333
|
|
20230921,100500,429400280,2705,2705,2715,2705,656
|
|
20230921,100400,427625780,2705,2705,2705,2705,4
|
|
20230921,100300,427614960,2700,2700,2700,2700,1861
|
|
20230921,100200,422590260,2700,2700,2700,2700,355
|
|
20230921,100100,421631760,2700,2700,2700,2700,217
|
|
20230921,100000,421045860,2700,2700,2700,2700,2
|
|
20230921,095900,421040460,2700,2700,2700,2700,108
|
|
20230921,095800,420748860,2700,2715,2715,2700,10979
|
|
20230921,095700,391081965,2715,2710,2715,2710,1326
|
|
20230921,095600,387485700,2705,2700,2705,2700,3592
|
|
20230921,095500,377773585,2695,2695,2695,2695,1
|
|
20230921,095400,377770890,2695,2695,2695,2695,85
|
|
20230921,095300,377541815,2695,2685,2695,2685,431
|
|
20230921,095200,376380480,2685,2685,2685,2685,0
|
|
20230921,095100,376380480,2685,2685,2685,2685,17
|
|
20230921,095000,376334835,2685,2685,2685,2685,299
|
|
20230921,094900,375532020,2685,2690,2690,2685,703
|
|
20230921,094800,373644455,2690,2680,2690,2680,2926
|
|
20230921,094700,365799775,2690,2685,2690,2685,601
|
|
20230921,094600,364185095,2685,2685,2685,2675,737
|
|
20230921,094500,362207600,2685,2675,2685,2670,1525
|
|
20230921,094400,358128250,2675,2675,2685,2670,3905
|
|
20230921,094300,347697775,2695,2690,2695,2690,20
|
|
20230921,094200,347643895,2695,2695,2695,2690,2539
|
|
20230921,094100,340804865,2695,2675,2695,2670,2629
|
|
20230921,094000,333776290,2675,2675,2675,2675,100
|
|
20230921,093900,333508790,2675,2675,2675,2675,935
|
|
20230921,093800,331007665,2695,2695,2695,2675,265
|
|
20230921,093700,330297070,2695,2695,2695,2680,127
|
|
20230921,093600,329956620,2695,2685,2695,2685,314
|
|
20230921,093500,329112530,2695,2685,2695,2685,85
|
|
20230921,093400,328884295,2685,2675,2685,2675,6893
|
|
20230921,093300,310437690,2675,2680,2680,2675,6518
|
|
20230921,093200,292979020,2685,2690,2690,2685,2231
|
|
20230921,093100,286988690,2685,2695,2695,2685,5125
|
|
20230921,093000,273222940,2695,2695,2695,2695,320
|
|
20230921,092900,272360540,2695,2700,2700,2690,10694
|
|
20230921,092800,243572925,2700,2710,2710,2700,113
|
|
20230921,092700,243266795,2695,2700,2700,2695,2021
|
|
20230921,092600,237818635,2700,2700,2700,2700,1617
|
|
20230921,092500,233452735,2715,2715,2715,2715,1
|
|
20230921,092400,233450020,2715,2705,2715,2705,842
|
|
20230921,092300,231169380,2715,2715,2715,2715,19
|
|
20230921,092200,231117795,2700,2700,2700,2695,1731
|
|
20230921,092100,226448095,2700,2705,2705,2695,2327
|
|
20230921,092000,220165195,2695,2705,2715,2695,3951
|
|
20230921,091900,209500080,2715,2710,2715,2710,926
|
|
20230921,091800,206987620,2710,2720,2720,2710,1470
|
|
20230921,091700,202996460,2720,2720,2720,2720,5
|
|
20230921,091600,202982860,2720,2720,2720,2720,1
|
|
20230921,091500,202980140,2720,2720,2720,2710,623
|
|
20230921,091400,201289790,2710,2710,2720,2710,1304
|
|
20230921,091300,197755920,2710,2710,2710,2700,2414
|
|
20230921,091200,191219770,2710,2710,2710,2705,985
|
|
20230921,091100,188551335,2710,2700,2735,2700,1091
|
|
20230921,091000,185600910,2700,2705,2705,2700,5270
|
|
20230921,090900,171370995,2705,2700,2705,2700,827
|
|
20230921,090800,169136505,2700,2705,2705,2700,1731
|
|
20230921,090700,164461480,2705,2700,2705,2700,132
|
|
20230921,090600,164104545,2705,2705,2705,2700,500
|
|
20230921,090500,162752195,2705,2705,2710,2705,572
|
|
20230921,090400,161204890,2705,2700,2710,2700,3590
|
|
20230921,090300,151506580,2710,2720,2740,2705,6749
|
|
20230921,090200,133197735,2720,2715,2735,2705,4301
|
|
20230921,090100,121545165,2715,2740,2750,2705,10036
|
|
20230921,090000,94184680,2755,2800,2830,2745,31728
|