679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,201500,2102199660,2360,2360,2360,2360,0
|
|
20230913,201400,2102199660,2360,2360,2360,2360,0
|
|
20230913,201300,2102199660,2360,2360,2360,2360,0
|
|
20230913,201200,2102199660,2360,2360,2360,2360,0
|
|
20230913,201100,2102199660,2360,2360,2360,2360,0
|
|
20230913,201000,2102199660,2360,2360,2360,2360,0
|
|
20230913,200900,2102199660,2360,2360,2360,2360,0
|
|
20230913,200800,2102199660,2360,2360,2360,2360,0
|
|
20230913,200700,2102199660,2360,2360,2360,2360,0
|
|
20230913,200600,2102199660,2360,2360,2360,2360,0
|
|
20230913,200500,2102199660,2360,2360,2360,2360,0
|
|
20230913,200400,2102199660,2360,2360,2360,2360,0
|
|
20230913,200300,2102199660,2360,2360,2360,2360,0
|
|
20230913,200200,2102199660,2360,2360,2360,2360,0
|
|
20230913,200100,2102199660,2360,2360,2360,2360,0
|
|
20230913,200000,2102199660,2360,2360,2360,2360,0
|
|
20230913,195900,2102199660,2360,2360,2360,2360,0
|
|
20230913,195800,2102199660,2360,2360,2360,2360,0
|
|
20230913,195700,2102199660,2360,2360,2360,2360,0
|
|
20230913,195600,2102199660,2360,2360,2360,2360,0
|
|
20230913,195500,2102199660,2360,2360,2360,2360,0
|
|
20230913,195400,2102199660,2360,2360,2360,2360,0
|
|
20230913,195300,2102199660,2360,2360,2360,2360,0
|
|
20230913,195200,2102199660,2360,2360,2360,2360,0
|
|
20230913,195100,2102199660,2360,2360,2360,2360,0
|
|
20230913,195000,2102199660,2360,2360,2360,2360,0
|
|
20230913,194900,2102199660,2360,2360,2360,2360,0
|
|
20230913,194800,2102199660,2360,2360,2360,2360,0
|
|
20230913,194700,2102199660,2360,2360,2360,2360,0
|
|
20230913,194600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,194500,2102199660,2360,2360,2360,2360,0
|
|
20230913,194400,2102199660,2360,2360,2360,2360,0
|
|
20230913,194300,2102199660,2360,2360,2360,2360,0
|
|
20230913,194200,2102199660,2360,2360,2360,2360,0
|
|
20230913,194100,2102199660,2360,2360,2360,2360,0
|
|
20230913,194000,2102199660,2360,2360,2360,2360,0
|
|
20230913,193900,2102199660,2360,2360,2360,2360,0
|
|
20230913,193800,2102199660,2360,2360,2360,2360,0
|
|
20230913,193700,2102199660,2360,2360,2360,2360,0
|
|
20230913,193600,2102199660,2360,2360,2360,2360,0
|
|
20230913,193500,2102199660,2360,2360,2360,2360,0
|
|
20230913,193400,2102199660,2360,2360,2360,2360,0
|
|
20230913,193300,2102199660,2360,2360,2360,2360,0
|
|
20230913,193200,2102199660,2360,2360,2360,2360,0
|
|
20230913,193100,2102199660,2360,2360,2360,2360,0
|
|
20230913,193000,2102199660,2360,2360,2360,2360,0
|
|
20230913,192900,2102199660,2360,2360,2360,2360,0
|
|
20230913,192800,2102199660,2360,2360,2360,2360,0
|
|
20230913,192700,2102199660,2360,2360,2360,2360,0
|
|
20230913,192600,2102199660,2360,2360,2360,2360,0
|
|
20230913,192500,2102199660,2360,2360,2360,2360,0
|
|
20230913,192400,2102199660,2360,2360,2360,2360,0
|
|
20230913,192300,2102199660,2360,2360,2360,2360,0
|
|
20230913,192200,2102199660,2360,2360,2360,2360,0
|
|
20230913,192100,2102199660,2360,2360,2360,2360,0
|
|
20230913,192000,2102199660,2360,2360,2360,2360,0
|
|
20230913,191900,2102199660,2360,2360,2360,2360,0
|
|
20230913,191800,2102199660,2360,2360,2360,2360,0
|
|
20230913,191700,2102199660,2360,2360,2360,2360,0
|
|
20230913,191600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,191500,2102199660,2360,2360,2360,2360,0
|
|
20230913,191400,2102199660,2360,2360,2360,2360,0
|
|
20230913,191300,2102199660,2360,2360,2360,2360,0
|
|
20230913,191200,2102199660,2360,2360,2360,2360,0
|
|
20230913,191100,2102199660,2360,2360,2360,2360,0
|
|
20230913,191000,2102199660,2360,2360,2360,2360,0
|
|
20230913,190900,2102199660,2360,2360,2360,2360,0
|
|
20230913,190800,2102199660,2360,2360,2360,2360,0
|
|
20230913,190700,2102199660,2360,2360,2360,2360,0
|
|
20230913,190600,2102199660,2360,2360,2360,2360,0
|
|
20230913,190500,2102199660,2360,2360,2360,2360,0
|
|
20230913,190400,2102199660,2360,2360,2360,2360,0
|
|
20230913,190300,2102199660,2360,2360,2360,2360,0
|
|
20230913,190200,2102199660,2360,2360,2360,2360,0
|
|
20230913,190100,2102199660,2360,2360,2360,2360,0
|
|
20230913,190000,2102199660,2360,2360,2360,2360,0
|
|
20230913,185900,2102199660,2360,2360,2360,2360,0
|
|
20230913,185800,2102199660,2360,2360,2360,2360,0
|
|
20230913,185700,2102199660,2360,2360,2360,2360,0
|
|
20230913,185600,2102199660,2360,2360,2360,2360,0
|
|
20230913,185500,2102199660,2360,2360,2360,2360,0
|
|
20230913,185400,2102199660,2360,2360,2360,2360,0
|
|
20230913,185300,2102199660,2360,2360,2360,2360,0
|
|
20230913,185200,2102199660,2360,2360,2360,2360,0
|
|
20230913,185100,2102199660,2360,2360,2360,2360,0
|
|
20230913,185000,2102199660,2360,2360,2360,2360,0
|
|
20230913,184900,2102199660,2360,2360,2360,2360,0
|
|
20230913,184800,2102199660,2360,2360,2360,2360,0
|
|
20230913,184700,2102199660,2360,2360,2360,2360,0
|
|
20230913,184600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,184500,2102199660,2360,2360,2360,2360,0
|
|
20230913,184400,2102199660,2360,2360,2360,2360,0
|
|
20230913,184300,2102199660,2360,2360,2360,2360,0
|
|
20230913,184200,2102199660,2360,2360,2360,2360,0
|
|
20230913,184100,2102199660,2360,2360,2360,2360,0
|
|
20230913,184000,2102199660,2360,2360,2360,2360,0
|
|
20230913,183900,2102199660,2360,2360,2360,2360,0
|
|
20230913,183800,2102199660,2360,2360,2360,2360,0
|
|
20230913,183700,2102199660,2360,2360,2360,2360,0
|
|
20230913,183600,2102199660,2360,2360,2360,2360,0
|
|
20230913,183500,2102199660,2360,2360,2360,2360,0
|
|
20230913,183400,2102199660,2360,2360,2360,2360,0
|
|
20230913,183300,2102199660,2360,2360,2360,2360,0
|
|
20230913,183200,2102199660,2360,2360,2360,2360,0
|
|
20230913,183100,2102199660,2360,2360,2360,2360,0
|
|
20230913,183000,2102199660,2360,2360,2360,2360,0
|
|
20230913,182900,2102199660,2360,2360,2360,2360,0
|
|
20230913,182800,2102199660,2360,2360,2360,2360,0
|
|
20230913,182700,2102199660,2360,2360,2360,2360,0
|
|
20230913,182600,2102199660,2360,2360,2360,2360,0
|
|
20230913,182500,2102199660,2360,2360,2360,2360,0
|
|
20230913,182400,2102199660,2360,2360,2360,2360,0
|
|
20230913,182300,2102199660,2360,2360,2360,2360,0
|
|
20230913,182200,2102199660,2360,2360,2360,2360,0
|
|
20230913,182100,2102199660,2360,2360,2360,2360,0
|
|
20230913,182000,2102199660,2360,2360,2360,2360,0
|
|
20230913,181900,2102199660,2360,2360,2360,2360,0
|
|
20230913,181800,2102199660,2360,2360,2360,2360,0
|
|
20230913,181700,2102199660,2360,2360,2360,2360,0
|
|
20230913,181600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,181500,2102199660,2360,2360,2360,2360,0
|
|
20230913,181400,2102199660,2360,2360,2360,2360,0
|
|
20230913,181300,2102199660,2360,2360,2360,2360,0
|
|
20230913,181200,2102199660,2360,2360,2360,2360,0
|
|
20230913,181100,2102199660,2360,2360,2360,2360,0
|
|
20230913,181000,2102199660,2360,2360,2360,2360,0
|
|
20230913,180900,2102199660,2360,2360,2360,2360,0
|
|
20230913,180800,2102199660,2360,2360,2360,2360,0
|
|
20230913,180700,2102199660,2360,2360,2360,2360,0
|
|
20230913,180600,2102199660,2360,2360,2360,2360,0
|
|
20230913,180500,2102199660,2360,2360,2360,2360,0
|
|
20230913,180400,2102199660,2360,2360,2360,2360,0
|
|
20230913,180300,2102199660,2360,2360,2360,2360,0
|
|
20230913,180200,2102199660,2360,2360,2360,2360,0
|
|
20230913,180100,2102199660,2360,2360,2360,2360,0
|
|
20230913,180000,2102199660,2360,2360,2360,2360,0
|
|
20230913,175900,2102199660,2360,2360,2360,2360,0
|
|
20230913,175800,2102199660,2360,2360,2360,2360,0
|
|
20230913,175700,2102199660,2360,2360,2360,2360,0
|
|
20230913,175600,2102199660,2360,2360,2360,2360,0
|
|
20230913,175500,2102199660,2360,2360,2360,2360,0
|
|
20230913,175400,2102199660,2360,2360,2360,2360,0
|
|
20230913,175300,2102199660,2360,2360,2360,2360,0
|
|
20230913,175200,2102199660,2360,2360,2360,2360,0
|
|
20230913,175100,2102199660,2360,2360,2360,2360,0
|
|
20230913,175000,2102199660,2360,2360,2360,2360,0
|
|
20230913,174900,2102199660,2360,2360,2360,2360,0
|
|
20230913,174800,2102199660,2360,2360,2360,2360,0
|
|
20230913,174700,2102199660,2360,2360,2360,2360,0
|
|
20230913,174600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,174500,2102199660,2360,2360,2360,2360,0
|
|
20230913,174400,2102199660,2360,2360,2360,2360,0
|
|
20230913,174300,2102199660,2360,2360,2360,2360,0
|
|
20230913,174200,2102199660,2360,2360,2360,2360,0
|
|
20230913,174100,2102199660,2360,2360,2360,2360,0
|
|
20230913,174000,2102199660,2360,2360,2360,2360,0
|
|
20230913,173900,2102199660,2360,2360,2360,2360,0
|
|
20230913,173800,2102199660,2360,2360,2360,2360,0
|
|
20230913,173700,2102199660,2360,2360,2360,2360,0
|
|
20230913,173600,2102199660,2360,2360,2360,2360,0
|
|
20230913,173500,2102199660,2360,2360,2360,2360,0
|
|
20230913,173400,2102199660,2360,2360,2360,2360,0
|
|
20230913,173300,2102199660,2360,2360,2360,2360,0
|
|
20230913,173200,2102199660,2360,2360,2360,2360,0
|
|
20230913,173100,2102199660,2360,2360,2360,2360,0
|
|
20230913,173000,2102199660,2360,2360,2360,2360,0
|
|
20230913,172900,2102199660,2360,2360,2360,2360,0
|
|
20230913,172800,2102199660,2360,2360,2360,2360,0
|
|
20230913,172700,2102199660,2360,2360,2360,2360,0
|
|
20230913,172600,2102199660,2360,2360,2360,2360,0
|
|
20230913,172500,2102199660,2360,2360,2360,2360,0
|
|
20230913,172400,2102199660,2360,2360,2360,2360,0
|
|
20230913,172300,2102199660,2360,2360,2360,2360,0
|
|
20230913,172200,2102199660,2360,2360,2360,2360,0
|
|
20230913,172100,2102199660,2360,2360,2360,2360,0
|
|
20230913,172000,2102199660,2360,2360,2360,2360,0
|
|
20230913,171900,2102199660,2360,2360,2360,2360,0
|
|
20230913,171800,2102199660,2360,2360,2360,2360,0
|
|
20230913,171700,2102199660,2360,2360,2360,2360,0
|
|
20230913,171600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,171500,2102199660,2360,2360,2360,2360,0
|
|
20230913,171400,2102199660,2360,2360,2360,2360,0
|
|
20230913,171300,2102199660,2360,2360,2360,2360,0
|
|
20230913,171200,2102199660,2360,2360,2360,2360,0
|
|
20230913,171100,2102199660,2360,2360,2360,2360,0
|
|
20230913,171000,2102199660,2360,2360,2360,2360,0
|
|
20230913,170900,2102199660,2360,2360,2360,2360,0
|
|
20230913,170800,2102199660,2360,2360,2360,2360,0
|
|
20230913,170700,2102199660,2360,2360,2360,2360,0
|
|
20230913,170600,2102199660,2360,2360,2360,2360,0
|
|
20230913,170500,2102199660,2360,2360,2360,2360,0
|
|
20230913,170400,2102199660,2360,2360,2360,2360,0
|
|
20230913,170300,2102199660,2360,2360,2360,2360,0
|
|
20230913,170200,2102199660,2360,2360,2360,2360,0
|
|
20230913,170100,2102199660,2360,2360,2360,2360,0
|
|
20230913,170000,2102199660,2360,2360,2360,2360,0
|
|
20230913,165900,2102199660,2360,2360,2360,2360,0
|
|
20230913,165800,2102199660,2360,2360,2360,2360,0
|
|
20230913,165700,2102199660,2360,2360,2360,2360,0
|
|
20230913,165600,2102199660,2360,2360,2360,2360,0
|
|
20230913,165500,2102199660,2360,2360,2360,2360,0
|
|
20230913,165400,2102199660,2360,2360,2360,2360,0
|
|
20230913,165300,2102199660,2360,2360,2360,2360,0
|
|
20230913,165200,2102199660,2360,2360,2360,2360,0
|
|
20230913,165100,2102199660,2360,2360,2360,2360,0
|
|
20230913,165000,2102199660,2360,2360,2360,2360,0
|
|
20230913,164900,2102199660,2360,2360,2360,2360,0
|
|
20230913,164800,2102199660,2360,2360,2360,2360,0
|
|
20230913,164700,2102199660,2360,2360,2360,2360,0
|
|
20230913,164600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,164500,2102199660,2360,2360,2360,2360,0
|
|
20230913,164400,2102199660,2360,2360,2360,2360,0
|
|
20230913,164300,2102199660,2360,2360,2360,2360,0
|
|
20230913,164200,2102199660,2360,2360,2360,2360,0
|
|
20230913,164100,2102199660,2360,2360,2360,2360,0
|
|
20230913,164000,2102199660,2360,2360,2360,2360,0
|
|
20230913,163900,2102199660,2360,2360,2360,2360,0
|
|
20230913,163800,2102199660,2360,2360,2360,2360,0
|
|
20230913,163700,2102199660,2360,2360,2360,2360,0
|
|
20230913,163600,2102199660,2360,2360,2360,2360,0
|
|
20230913,163500,2102199660,2360,2360,2360,2360,0
|
|
20230913,163400,2102199660,2360,2360,2360,2360,0
|
|
20230913,163300,2102199660,2360,2360,2360,2360,0
|
|
20230913,163200,2102199660,2360,2360,2360,2360,0
|
|
20230913,163100,2102199660,2360,2360,2360,2360,0
|
|
20230913,163000,2102199660,2360,2360,2360,2360,0
|
|
20230913,162900,2102199660,2360,2360,2360,2360,0
|
|
20230913,162800,2102199660,2360,2360,2360,2360,0
|
|
20230913,162700,2102199660,2360,2360,2360,2360,0
|
|
20230913,162600,2102199660,2360,2360,2360,2360,0
|
|
20230913,162500,2102199660,2360,2360,2360,2360,0
|
|
20230913,162400,2102199660,2360,2360,2360,2360,0
|
|
20230913,162300,2102199660,2360,2360,2360,2360,0
|
|
20230913,162200,2102199660,2360,2360,2360,2360,0
|
|
20230913,162100,2102199660,2360,2360,2360,2360,0
|
|
20230913,162000,2102199660,2360,2360,2360,2360,0
|
|
20230913,161900,2102199660,2360,2360,2360,2360,0
|
|
20230913,161800,2102199660,2360,2360,2360,2360,0
|
|
20230913,161700,2102199660,2360,2360,2360,2360,0
|
|
20230913,161600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,161500,2102199660,2360,2360,2360,2360,0
|
|
20230913,161400,2102199660,2360,2360,2360,2360,0
|
|
20230913,161300,2102199660,2360,2360,2360,2360,0
|
|
20230913,161200,2102199660,2360,2360,2360,2360,0
|
|
20230913,161100,2102199660,2360,2360,2360,2360,0
|
|
20230913,161000,2102199660,2360,2360,2360,2360,0
|
|
20230913,160900,2102199660,2360,2360,2360,2360,0
|
|
20230913,160800,2102199660,2360,2360,2360,2360,0
|
|
20230913,160700,2102199660,2360,2360,2360,2360,0
|
|
20230913,160600,2102199660,2360,2360,2360,2360,0
|
|
20230913,160500,2102199660,2360,2360,2360,2360,0
|
|
20230913,160400,2102199660,2360,2360,2360,2360,0
|
|
20230913,160300,2102199660,2360,2360,2360,2360,0
|
|
20230913,160200,2102199660,2360,2360,2360,2360,0
|
|
20230913,160100,2102199660,2360,2360,2360,2360,0
|
|
20230913,160000,2102199660,2360,2360,2360,2360,0
|
|
20230913,155900,2102199660,2360,2360,2360,2360,0
|
|
20230913,155800,2102199660,2360,2360,2360,2360,0
|
|
20230913,155700,2102199660,2360,2360,2360,2360,0
|
|
20230913,155600,2102199660,2360,2360,2360,2360,0
|
|
20230913,155500,2102199660,2360,2360,2360,2360,0
|
|
20230913,155400,2102199660,2360,2360,2360,2360,0
|
|
20230913,155300,2102199660,2360,2360,2360,2360,0
|
|
20230913,155200,2102199660,2360,2360,2360,2360,0
|
|
20230913,155100,2102199660,2360,2360,2360,2360,0
|
|
20230913,155000,2102199660,2360,2360,2360,2360,0
|
|
20230913,154900,2102199660,2360,2360,2360,2360,0
|
|
20230913,154800,2102199660,2360,2360,2360,2360,0
|
|
20230913,154700,2102199660,2360,2360,2360,2360,0
|
|
20230913,154600,2102199660,2360,2360,2360,2360,29217
|
|
20230913,154500,2102199660,2360,2360,2360,2360,0
|
|
20230913,154400,2102199660,2360,2360,2360,2360,0
|
|
20230913,154300,2102199660,2360,2360,2360,2360,0
|
|
20230913,154200,2102199660,2360,2360,2360,2360,0
|
|
20230913,154100,2102199660,2360,2360,2360,2360,0
|
|
20230913,154000,2102199660,2360,2360,2360,2360,0
|
|
20230913,153900,2102199660,2360,2360,2360,2360,0
|
|
20230913,153800,2102199660,2360,2360,2360,2360,0
|
|
20230913,153700,2102199660,2360,2360,2360,2360,0
|
|
20230913,153600,2102199660,2360,2360,2360,2360,0
|
|
20230913,153500,2102199660,2360,2360,2360,2360,0
|
|
20230913,153400,2102199660,2360,2360,2360,2360,0
|
|
20230913,153300,2102199660,2360,2360,2360,2360,0
|
|
20230913,153200,2102199660,2360,2360,2360,2360,0
|
|
20230913,153100,2102199660,2360,2360,2360,2360,0
|
|
20230913,153000,2102199660,2360,2360,2360,2360,29217
|
|
20230913,152900,2033247540,2360,2360,2360,2360,0
|
|
20230913,152800,2033247540,2360,2360,2360,2360,0
|
|
20230913,152700,2033247540,2360,2360,2360,2360,0
|
|
20230913,152600,2033247540,2360,2360,2360,2360,0
|
|
20230913,152500,2033247540,2360,2360,2360,2360,0
|
|
20230913,152400,2033247540,2360,2360,2360,2360,0
|
|
20230913,152300,2033247540,2360,2360,2360,2360,0
|
|
20230913,152200,2033247540,2360,2360,2360,2360,0
|
|
20230913,152100,2033247540,2360,2360,2360,2360,0
|
|
20230913,152000,2033247540,2360,2360,2360,2360,0
|
|
20230913,151900,2033247540,2360,2340,2360,2330,17321
|
|
20230913,151800,1992633470,2340,2340,2345,2335,9282
|
|
20230913,151700,1970917145,2335,2330,2340,2320,44429
|
|
20230913,151600,1867817060,2345,2330,2345,2330,842
|
|
20230913,151500,1865854170,2335,2335,2345,2330,6558
|
|
20230913,151400,1850517080,2335,2330,2335,2325,1164
|
|
20230913,151300,1847805440,2330,2330,2330,2325,36
|
|
20230913,151200,1847721660,2330,2330,2330,2330,100
|
|
20230913,151100,1847488660,2330,2325,2330,2325,3005
|
|
20230913,151000,1840502015,2325,2320,2325,2320,2879
|
|
20230913,150900,1833822725,2315,2325,2325,2315,4665
|
|
20230913,150800,1823006580,2320,2320,2325,2320,1735
|
|
20230913,150700,1818981335,2320,2320,2325,2320,574
|
|
20230913,150600,1817649395,2330,2325,2330,2315,2814
|
|
20230913,150500,1811128070,2320,2325,2325,2320,2666
|
|
20230913,150400,1804941420,2330,2330,2330,2320,2056
|
|
20230913,150300,1800163995,2330,2325,2330,2325,740
|
|
20230913,150200,1798442405,2325,2325,2325,2325,738
|
|
20230913,150100,1796726555,2325,2320,2325,2315,1398
|
|
20230913,150000,1793484460,2315,2325,2325,2315,2213
|
|
20230913,145900,1788354880,2325,2325,2325,2325,1011
|
|
20230913,145800,1786004305,2325,2325,2325,2325,908
|
|
20230913,145700,1783893205,2325,2325,2325,2320,711
|
|
20230913,145600,1782243130,2325,2320,2325,2320,3
|
|
20230913,145500,1782236165,2320,2325,2325,2320,1808
|
|
20230913,145400,1778032570,2325,2315,2325,2315,2495
|
|
20230913,145300,1772240755,2315,2325,2325,2315,12509
|
|
20230913,145200,1743275555,2325,2340,2345,2315,29261
|
|
20230913,145100,1675327830,2340,2340,2340,2335,8210
|
|
20230913,145000,1656148210,2345,2345,2345,2345,76
|
|
20230913,144900,1655969990,2345,2340,2345,2340,105
|
|
20230913,144800,1655723790,2350,2340,2350,2340,2835
|
|
20230913,144700,1649089860,2340,2340,2340,2335,3267
|
|
20230913,144600,1641458780,2340,2345,2345,2340,536
|
|
20230913,144500,1640204395,2350,2350,2350,2350,0
|
|
20230913,144400,1640204395,2350,2350,2350,2350,400
|
|
20230913,144300,1639264395,2350,2350,2350,2350,735
|
|
20230913,144200,1637537145,2350,2350,2350,2350,1
|
|
20230913,144100,1637534795,2345,2350,2350,2345,140
|
|
20230913,144000,1637206490,2345,2345,2345,2345,1707
|
|
20230913,143900,1633203575,2340,2345,2345,2340,561
|
|
20230913,143800,1631890825,2350,2345,2350,2340,10265
|
|
20230913,143700,1607863380,2345,2345,2345,2345,1318
|
|
20230913,143600,1604772670,2345,2345,2345,2345,0
|
|
20230913,143500,1604772670,2345,2345,2345,2345,0
|
|
20230913,143400,1604772670,2345,2345,2345,2345,111
|
|
20230913,143300,1604512375,2340,2350,2350,2340,784
|
|
20230913,143200,1602677805,2345,2340,2350,2340,302
|
|
20230913,143100,1601969615,2340,2345,2345,2340,100
|
|
20230913,143000,1601735565,2345,2340,2345,2340,1499
|
|
20230913,142900,1598227755,2345,2345,2345,2345,261
|
|
20230913,142800,1597615710,2345,2345,2345,2340,4321
|
|
20230913,142700,1587483215,2350,2350,2350,2345,1718
|
|
20230913,142600,1583453550,2350,2350,2350,2350,100
|
|
20230913,142500,1583218550,2355,2355,2355,2355,0
|
|
20230913,142400,1583218550,2355,2350,2355,2345,1146
|
|
20230913,142300,1580528765,2350,2355,2355,2350,11
|
|
20230913,142200,1580502910,2350,2350,2350,2350,19
|
|
20230913,142100,1580458260,2350,2350,2350,2350,2
|
|
20230913,142000,1580453560,2350,2350,2350,2350,520
|
|
20230913,141900,1579231560,2350,2350,2350,2350,50
|
|
20230913,141800,1579114060,2345,2345,2345,2345,10
|
|
20230913,141700,1579090610,2345,2350,2350,2345,1961
|
|
20230913,141600,1574483390,2355,2360,2360,2355,2333
|
|
20230913,141500,1568989170,2360,2360,2360,2360,15
|
|
20230913,141400,1568953770,2360,2360,2365,2360,1161
|
|
20230913,141300,1566213745,2360,2360,2360,2360,2478
|
|
20230913,141200,1560365665,2360,2360,2360,2355,452
|
|
20230913,141100,1559299385,2360,2360,2360,2360,311
|
|
20230913,141000,1558565425,2360,2360,2360,2360,504
|
|
20230913,140900,1557375985,2355,2355,2355,2355,0
|
|
20230913,140800,1557375985,2355,2355,2355,2355,437
|
|
20230913,140700,1556346850,2355,2355,2355,2355,1591
|
|
20230913,140600,1552600045,2360,2360,2360,2360,1
|
|
20230913,140500,1552597685,2360,2360,2360,2360,1
|
|
20230913,140400,1552595325,2360,2360,2360,2360,0
|
|
20230913,140300,1552595325,2360,2360,2360,2360,0
|
|
20230913,140200,1552595325,2360,2360,2360,2360,180
|
|
20230913,140100,1552170525,2360,2360,2360,2360,0
|
|
20230913,140000,1552170525,2360,2360,2360,2360,0
|
|
20230913,135900,1552170525,2360,2360,2360,2360,0
|
|
20230913,135800,1552170525,2360,2360,2360,2360,0
|
|
20230913,135700,1552170525,2360,2355,2360,2355,2418
|
|
20230913,135600,1546475450,2345,2345,2345,2345,1000
|
|
20230913,135500,1544130450,2345,2355,2355,2345,101
|
|
20230913,135400,1543893595,2350,2350,2350,2350,161
|
|
20230913,135300,1543515245,2345,2345,2345,2345,1764
|
|
20230913,135200,1539378665,2340,2340,2340,2340,902
|
|
20230913,135100,1537267985,2345,2345,2345,2340,695
|
|
20230913,135000,1535640790,2345,2345,2345,2345,652
|
|
20230913,134900,1534111850,2350,2350,2350,2350,0
|
|
20230913,134800,1534111850,2350,2345,2350,2345,307
|
|
20230913,134700,1533391435,2345,2345,2355,2345,2568
|
|
20230913,134600,1527369430,2345,2350,2355,2340,9581
|
|
20230913,134500,1504922020,2350,2355,2355,2350,450
|
|
20230913,134400,1503864270,2350,2350,2350,2350,0
|
|
20230913,134300,1503864270,2350,2345,2350,2345,135
|
|
20230913,134200,1503547495,2350,2350,2350,2345,1773
|
|
20230913,134100,1499387105,2355,2355,2355,2355,1
|
|
20230913,134000,1499384750,2355,2355,2355,2355,426
|
|
20230913,133900,1498381520,2345,2345,2345,2345,346
|
|
20230913,133800,1497570150,2345,2345,2345,2345,543
|
|
20230913,133700,1496296815,2345,2345,2345,2345,3163
|
|
20230913,133600,1488879580,2350,2350,2350,2345,282
|
|
20230913,133500,1488217975,2360,2360,2360,2360,0
|
|
20230913,133400,1488217975,2360,2350,2360,2350,681
|
|
20230913,133300,1486617615,2350,2350,2350,2350,0
|
|
20230913,133200,1486617615,2350,2350,2350,2350,0
|
|
20230913,133100,1486617615,2350,2350,2350,2350,3224
|
|
20230913,133000,1479041215,2350,2350,2350,2350,7
|
|
20230913,132900,1479024765,2350,2350,2350,2350,69
|
|
20230913,132800,1478862615,2360,2360,2360,2360,0
|
|
20230913,132700,1478862615,2360,2355,2360,2345,2631
|
|
20230913,132600,1472684400,2355,2355,2355,2355,427
|
|
20230913,132500,1471678815,2360,2355,2360,2355,34
|
|
20230913,132400,1471598740,2360,2360,2360,2360,81
|
|
20230913,132300,1471407580,2360,2360,2360,2355,625
|
|
20230913,132200,1469933190,2360,2350,2360,2350,635
|
|
20230913,132100,1468438760,2355,2355,2355,2355,49
|
|
20230913,132000,1468323365,2355,2355,2355,2350,205
|
|
20230913,131900,1467841515,2355,2350,2355,2350,502
|
|
20230913,131800,1466661800,2355,2350,2355,2350,26
|
|
20230913,131700,1466600695,2350,2350,2350,2345,3214
|
|
20230913,131600,1459060685,2350,2350,2350,2350,332
|
|
20230913,131500,1458280485,2355,2355,2355,2355,190
|
|
20230913,131400,1457833035,2355,2355,2355,2355,3582
|
|
20230913,131300,1449397425,2360,2360,2360,2360,100
|
|
20230913,131200,1449161425,2360,2355,2370,2355,785
|
|
20230913,131100,1447311945,2360,2360,2360,2360,1
|
|
20230913,131000,1447309585,2360,2360,2360,2360,134
|
|
20230913,130900,1446993345,2360,2360,2360,2360,0
|
|
20230913,130800,1446993345,2360,2360,2370,2360,4468
|
|
20230913,130700,1436448850,2360,2350,2360,2350,1109
|
|
20230913,130600,1433842560,2350,2350,2350,2350,1499
|
|
20230913,130500,1430319910,2355,2355,2355,2355,774
|
|
20230913,130400,1428497140,2370,2370,2370,2370,0
|
|
20230913,130300,1428497140,2370,2355,2370,2355,4
|
|
20230913,130200,1428487705,2370,2350,2370,2350,104
|
|
20230913,130100,1428243280,2345,2345,2345,2345,4266
|
|
20230913,130000,1418239510,2345,2350,2350,2340,20711
|
|
20230913,125900,1369682145,2345,2345,2350,2345,3739
|
|
20230913,125800,1360914150,2350,2355,2355,2350,6764
|
|
20230913,125700,1345017800,2355,2355,2360,2355,18
|
|
20230913,125600,1344975405,2365,2365,2365,2365,1
|
|
20230913,125500,1344973040,2355,2355,2355,2355,3
|
|
20230913,125400,1344965975,2355,2365,2365,2355,577
|
|
20230913,125300,1343607040,2365,2360,2365,2355,940
|
|
20230913,125200,1341393305,2355,2365,2365,2350,981
|
|
20230913,125100,1339083965,2365,2355,2365,2355,494
|
|
20230913,125000,1337915665,2350,2355,2355,2350,334
|
|
20230913,124900,1337129865,2355,2360,2360,2355,641
|
|
20230913,124800,1335619805,2365,2365,2365,2365,0
|
|
20230913,124700,1335619805,2365,2365,2365,2365,20
|
|
20230913,124600,1335572505,2365,2365,2365,2365,0
|
|
20230913,124500,1335572505,2365,2350,2365,2350,998
|
|
20230913,124400,1333226925,2355,2355,2355,2355,3961
|
|
20230913,124300,1323898770,2360,2355,2360,2355,1205
|
|
20230913,124200,1321059390,2360,2355,2365,2355,152
|
|
20230913,124100,1320700170,2355,2355,2355,2355,0
|
|
20230913,124000,1320700170,2355,2360,2360,2355,227
|
|
20230913,123900,1320164585,2360,2360,2360,2360,15
|
|
20230913,123800,1320129185,2355,2355,2355,2355,500
|
|
20230913,123700,1318951685,2355,2360,2360,2355,150
|
|
20230913,123600,1318598410,2355,2355,2355,2355,0
|
|
20230913,123500,1318598410,2355,2360,2360,2355,100
|
|
20230913,123400,1318362890,2360,2360,2360,2360,1
|
|
20230913,123300,1318360530,2355,2365,2365,2355,201
|
|
20230913,123200,1317887160,2365,2365,2365,2365,0
|
|
20230913,123100,1317887160,2365,2370,2370,2360,42
|
|
20230913,123000,1317787875,2370,2370,2370,2365,762
|
|
20230913,122900,1315984485,2365,2365,2365,2365,85
|
|
20230913,122800,1315783460,2370,2360,2370,2360,7
|
|
20230913,122700,1315766880,2355,2355,2355,2355,0
|
|
20230913,122600,1315766880,2355,2370,2370,2355,843
|
|
20230913,122500,1313781580,2370,2360,2370,2355,44
|
|
20230913,122400,1313677935,2360,2360,2360,2360,39
|
|
20230913,122300,1313585895,2360,2355,2360,2355,537
|
|
20230913,122200,1312321200,2355,2360,2360,2355,248
|
|
20230913,122100,1311737150,2360,2360,2360,2360,11
|
|
20230913,122000,1311711190,2370,2370,2370,2370,50
|
|
20230913,121900,1311592690,2370,2370,2370,2370,4
|
|
20230913,121800,1311583210,2365,2365,2365,2365,0
|
|
20230913,121700,1311583210,2365,2365,2370,2365,105
|
|
20230913,121600,1311334880,2365,2365,2370,2365,1442
|
|
20230913,121500,1307924400,2365,2365,2365,2365,10
|
|
20230913,121400,1307900750,2365,2365,2365,2365,0
|
|
20230913,121300,1307900750,2365,2365,2365,2365,8
|
|
20230913,121200,1307881830,2355,2355,2355,2355,200
|
|
20230913,121100,1307410830,2355,2365,2365,2355,5100
|
|
20230913,121000,1295399000,2360,2360,2360,2360,0
|
|
20230913,120900,1295399000,2360,2360,2360,2360,0
|
|
20230913,120800,1295399000,2360,2360,2360,2355,1075
|
|
20230913,120700,1292866845,2355,2360,2360,2355,266
|
|
20230913,120600,1292239315,2370,2370,2370,2370,0
|
|
20230913,120500,1292239315,2370,2370,2370,2370,0
|
|
20230913,120400,1292239315,2370,2360,2370,2360,1147
|
|
20230913,120300,1289532385,2375,2365,2375,2365,301
|
|
20230913,120200,1288820510,2365,2365,2365,2365,1524
|
|
20230913,120100,1285216250,2375,2375,2375,2375,1
|
|
20230913,120000,1285213875,2370,2370,2370,2370,0
|
|
20230913,115900,1285213875,2370,2375,2375,2370,501
|
|
20230913,115800,1284026500,2370,2375,2375,2370,2
|
|
20230913,115700,1284021755,2375,2370,2375,2365,49
|
|
20230913,115600,1283905850,2375,2375,2375,2375,0
|
|
20230913,115500,1283905850,2375,2375,2375,2375,0
|
|
20230913,115400,1283905850,2375,2365,2375,2365,130
|
|
20230913,115300,1283598390,2370,2370,2370,2370,1
|
|
20230913,115200,1283596020,2375,2375,2375,2375,1
|
|
20230913,115100,1283593645,2375,2375,2375,2375,0
|
|
20230913,115000,1283593645,2375,2375,2375,2375,1000
|
|
20230913,114900,1281218645,2375,2375,2375,2375,304
|
|
20230913,114800,1280496645,2375,2375,2375,2375,5
|
|
20230913,114700,1280484770,2375,2375,2375,2375,10
|
|
20230913,114600,1280461020,2375,2375,2375,2375,500
|
|
20230913,114500,1279273520,2375,2370,2375,2370,73
|
|
20230913,114400,1279100500,2370,2370,2370,2370,251
|
|
20230913,114300,1278505630,2365,2365,2375,2365,501
|
|
20230913,114200,1277320240,2360,2360,2360,2360,0
|
|
20230913,114100,1277320240,2360,2360,2360,2360,2944
|
|
20230913,114000,1270372400,2360,2350,2365,2350,1344
|
|
20230913,113900,1267196590,2345,2345,2345,2345,1615
|
|
20230913,113800,1263409415,2350,2355,2355,2345,2703
|
|
20230913,113700,1257057245,2360,2360,2360,2360,4652
|
|
20230913,113600,1246078525,2365,2365,2365,2365,200
|
|
20230913,113500,1245605525,2360,2355,2360,2355,2107
|
|
20230913,113400,1240636905,2355,2360,2360,2355,457
|
|
20230913,113300,1239559100,2360,2360,2360,2360,672
|
|
20230913,113200,1237973180,2365,2370,2370,2365,27
|
|
20230913,113100,1237909205,2375,2370,2375,2360,629
|
|
20230913,113000,1236418690,2370,2370,2370,2370,210
|
|
20230913,112900,1235920990,2370,2370,2370,2370,352
|
|
20230913,112800,1235086750,2370,2360,2370,2355,727
|
|
20230913,112700,1233370180,2370,2370,2370,2370,814
|
|
20230913,112600,1231441000,2370,2370,2370,2370,17
|
|
20230913,112500,1231400710,2370,2370,2370,2365,247
|
|
20230913,112400,1230815330,2365,2365,2365,2365,0
|
|
20230913,112300,1230815330,2365,2355,2365,2355,604
|
|
20230913,112200,1229392160,2355,2360,2360,2355,2541
|
|
20230913,112100,1223395655,2355,2355,2360,2355,5136
|
|
20230913,112000,1211293605,2355,2355,2355,2355,15
|
|
20230913,111900,1211258280,2350,2350,2350,2350,120
|
|
20230913,111800,1210976280,2355,2340,2355,2335,4944
|
|
20230913,111700,1199418530,2335,2350,2355,2335,15221
|
|
20230913,111600,1163840645,2350,2360,2360,2350,13543
|
|
20230913,111500,1132013305,2360,2360,2365,2350,19562
|
|
20230913,111400,1085956530,2360,2365,2365,2360,100
|
|
20230913,111300,1085720500,2365,2365,2365,2365,1504
|
|
20230913,111200,1082163540,2365,2365,2365,2360,253
|
|
20230913,111100,1081565900,2365,2365,2365,2365,41
|
|
20230913,111000,1081468935,2370,2370,2370,2370,518
|
|
20230913,110900,1080241275,2370,2365,2370,2360,4908
|
|
20230913,110800,1068658125,2370,2360,2370,2360,2008
|
|
20230913,110700,1063918690,2365,2365,2365,2365,306
|
|
20230913,110600,1063195000,2365,2365,2365,2360,757
|
|
20230913,110500,1061407455,2365,2365,2370,2365,2545
|
|
20230913,110400,1055388440,2365,2370,2370,2365,351
|
|
20230913,110300,1054556615,2375,2370,2375,2370,243
|
|
20230913,110200,1053980700,2370,2370,2370,2370,166
|
|
20230913,110100,1053587280,2380,2375,2385,2370,2748
|
|
20230913,110000,1047071410,2375,2385,2385,2375,1794
|
|
20230913,105900,1042809955,2375,2375,2380,2375,509
|
|
20230913,105800,1041601015,2375,2380,2380,2375,211
|
|
20230913,105700,1041099835,2370,2380,2380,2370,93
|
|
20230913,105600,1040879335,2380,2380,2385,2380,1569
|
|
20230913,105500,1037143580,2380,2370,2385,2370,4696
|
|
20230913,105400,1026004730,2360,2365,2365,2360,958
|
|
20230913,105300,1023742310,2360,2360,2370,2360,223
|
|
20230913,105200,1023215890,2355,2360,2365,2355,20555
|
|
20230913,105100,974746300,2360,2360,2375,2360,1918
|
|
20230913,105000,970219370,2370,2365,2375,2360,4485
|
|
20230913,104900,959626800,2370,2375,2375,2370,469
|
|
20230913,104800,958514265,2375,2370,2375,2365,15149
|
|
20230913,104700,922658325,2370,2375,2375,2370,2446
|
|
20230913,104600,916859295,2375,2375,2380,2370,1972
|
|
20230913,104500,912183675,2375,2385,2385,2375,2446
|
|
20230913,104400,906369455,2385,2375,2385,2375,1284
|
|
20230913,104300,903317425,2385,2380,2385,2380,513
|
|
20230913,104200,902096460,2375,2390,2390,2375,6584
|
|
20230913,104100,886440425,2385,2385,2390,2385,1294
|
|
20230913,104000,883352365,2385,2385,2385,2385,300
|
|
20230913,103900,882636865,2390,2385,2390,2385,371
|
|
20230913,103800,881752025,2385,2385,2390,2380,1309
|
|
20230913,103700,878628555,2385,2385,2390,2370,52242
|
|
20230913,103600,754662420,2385,2395,2395,2380,15337
|
|
20230913,103500,718090500,2395,2405,2405,2395,2231
|
|
20230913,103400,712747185,2405,2410,2410,2395,15223
|
|
20230913,103300,676259940,2410,2405,2410,2405,1158
|
|
20230913,103200,673473340,2405,2415,2415,2400,267
|
|
20230913,103100,672830910,2415,2415,2415,2415,182
|
|
20230913,103000,672391380,2415,2405,2415,2395,5536
|
|
20230913,102900,659110185,2390,2415,2415,2385,23680
|
|
20230913,102800,602455655,2400,2400,2415,2400,1275
|
|
20230913,102700,599395595,2410,2400,2410,2400,1283
|
|
20230913,102600,596316385,2400,2405,2405,2400,3634
|
|
20230913,102500,587591490,2405,2420,2420,2400,32403
|
|
20230913,102400,509624190,2420,2425,2425,2420,11478
|
|
20230913,102300,481836080,2425,2425,2425,2425,188
|
|
20230913,102200,481380180,2425,2430,2430,2425,2524
|
|
20230913,102100,475256705,2435,2435,2435,2430,1647
|
|
20230913,102000,471254175,2435,2445,2460,2435,7794
|
|
20230913,101900,452242430,2465,2445,2465,2445,3262
|
|
20230913,101800,444266800,2465,2465,2465,2465,423
|
|
20230913,101700,443224105,2465,2455,2465,2445,5023
|
|
20230913,101600,430922370,2470,2470,2470,2470,0
|
|
20230913,101500,430922370,2470,2455,2470,2455,102
|
|
20230913,101400,430671945,2450,2450,2450,2445,1889
|
|
20230913,101300,426052660,2450,2450,2450,2450,6403
|
|
20230913,101200,410365310,2450,2455,2465,2450,19255
|
|
20230913,101100,363122840,2460,2460,2460,2455,5927
|
|
20230913,101000,348544670,2475,2460,2475,2460,631
|
|
20230913,100900,346992095,2460,2465,2475,2460,2789
|
|
20230913,100800,340118500,2475,2475,2475,2475,500
|
|
20230913,100700,338881000,2475,2470,2475,2470,897
|
|
20230913,100600,336665395,2475,2475,2480,2465,95
|
|
20230913,100500,336430285,2475,2470,2475,2465,9684
|
|
20230913,100400,312471025,2465,2475,2475,2465,629
|
|
20230913,100300,310918190,2470,2475,2475,2465,2177
|
|
20230913,100200,305540995,2475,2485,2485,2475,299
|
|
20230913,100100,304800025,2480,2485,2485,2470,6487
|
|
20230913,100000,288729250,2480,2475,2480,2470,7155
|
|
20230913,095900,270997940,2480,2475,2480,2475,2083
|
|
20230913,095800,265842260,2480,2460,2480,2460,8284
|
|
20230913,095700,245411950,2455,2450,2455,2450,3954
|
|
20230913,095600,235717025,2450,2455,2455,2450,1767
|
|
20230913,095500,231386690,2455,2465,2465,2450,984
|
|
20230913,095400,228967900,2450,2450,2450,2450,0
|
|
20230913,095300,228967900,2450,2455,2455,2450,7527
|
|
20230913,095200,210520850,2455,2470,2475,2455,2571
|
|
20230913,095100,204174950,2465,2460,2465,2455,4214
|
|
20230913,095000,193802455,2460,2455,2460,2455,1202
|
|
20230913,094900,190851045,2455,2450,2455,2450,1359
|
|
20230913,094800,187518970,2445,2445,2445,2445,963
|
|
20230913,094700,185164435,2445,2430,2445,2430,153
|
|
20230913,094600,184790365,2445,2445,2445,2445,35
|
|
20230913,094500,184704790,2430,2430,2430,2430,1430
|
|
20230913,094400,181229890,2430,2440,2440,2430,1021
|
|
20230913,094300,178743860,2440,2440,2440,2440,261
|
|
20230913,094200,178107020,2450,2435,2455,2435,1818
|
|
20230913,094100,173666595,2435,2435,2435,2435,186
|
|
20230913,094000,173213685,2430,2420,2430,2420,2183
|
|
20230913,093900,167920005,2420,2420,2420,2420,500
|
|
20230913,093800,166710005,2420,2425,2425,2420,1777
|
|
20230913,093700,162407955,2430,2430,2430,2425,1021
|
|
20230913,093600,159932005,2425,2425,2425,2425,300
|
|
20230913,093500,159204505,2430,2430,2430,2425,84
|
|
20230913,093400,159000635,2425,2425,2425,2425,103
|
|
20230913,093300,158750860,2430,2425,2430,2420,1070
|
|
20230913,093200,156157580,2425,2425,2430,2420,1783
|
|
20230913,093100,151827440,2425,2425,2425,2425,223
|
|
20230913,093000,151286665,2430,2415,2430,2415,2820
|
|
20230913,092900,144461830,2415,2415,2415,2415,100
|
|
20230913,092800,144220330,2410,2420,2420,2410,2397
|
|
20230913,092700,138432020,2420,2425,2425,2420,297
|
|
20230913,092600,137712330,2430,2430,2430,2430,0
|
|
20230913,092500,137712330,2430,2430,2430,2430,80
|
|
20230913,092400,137517930,2430,2420,2430,2410,651
|
|
20230913,092300,135948940,2410,2430,2430,2410,615
|
|
20230913,092200,134464380,2430,2410,2430,2410,4348
|
|
20230913,092100,123970885,2410,2410,2410,2410,1393
|
|
20230913,092000,120613755,2415,2415,2415,2410,3884
|
|
20230913,091900,111248795,2415,2420,2420,2410,1498
|
|
20230913,091800,107632605,2415,2425,2425,2415,8733
|
|
20230913,091700,86484000,2425,2425,2425,2425,24
|
|
20230913,091600,86425800,2425,2435,2435,2425,1517
|
|
20230913,091500,82746965,2440,2440,2440,2430,867
|
|
20230913,091400,80640135,2440,2425,2440,2425,618
|
|
20230913,091300,79139160,2430,2440,2455,2430,1818
|
|
20230913,091200,74710555,2440,2445,2465,2435,6356
|
|
20230913,091100,59203930,2465,2460,2465,2450,707
|
|
20230913,091000,57467375,2465,2460,2465,2450,2373
|
|
20230913,090900,51642415,2465,2450,2465,2450,861
|
|
20230913,090800,49532950,2450,2475,2475,2450,2397
|
|
20230913,090700,43630575,2475,2470,2475,2450,3710
|
|
20230913,090600,34498475,2470,2450,2470,2450,1445
|
|
20230913,090500,30957675,2450,2475,2475,2450,2651
|
|
20230913,090400,24410650,2450,2445,2450,2445,443
|
|
20230913,090300,23325305,2440,2435,2450,2435,2735
|
|
20230913,090200,16653930,2435,2415,2435,2415,1707
|
|
20230913,090100,12530395,2415,2445,2445,2415,419
|
|
20230913,090000,11513830,2440,2415,2445,2415,4478
|