676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,201200,1756429315,3720,3720,3720,3720,0
|
|
20230927,201100,1756429315,3720,3720,3720,3720,0
|
|
20230927,201000,1756429315,3720,3720,3720,3720,0
|
|
20230927,200900,1756429315,3720,3720,3720,3720,0
|
|
20230927,200800,1756429315,3720,3720,3720,3720,0
|
|
20230927,200700,1756429315,3720,3720,3720,3720,0
|
|
20230927,200600,1756429315,3720,3720,3720,3720,0
|
|
20230927,200500,1756429315,3720,3720,3720,3720,0
|
|
20230927,200400,1756429315,3720,3720,3720,3720,0
|
|
20230927,200300,1756429315,3720,3720,3720,3720,0
|
|
20230927,200200,1756429315,3720,3720,3720,3720,0
|
|
20230927,200100,1756429315,3720,3720,3720,3720,0
|
|
20230927,200000,1756429315,3720,3720,3720,3720,0
|
|
20230927,195900,1756429315,3720,3720,3720,3720,0
|
|
20230927,195800,1756429315,3720,3720,3720,3720,0
|
|
20230927,195700,1756429315,3720,3720,3720,3720,0
|
|
20230927,195600,1756429315,3720,3720,3720,3720,0
|
|
20230927,195500,1756429315,3720,3720,3720,3720,0
|
|
20230927,195400,1756429315,3720,3720,3720,3720,0
|
|
20230927,195300,1756429315,3720,3720,3720,3720,0
|
|
20230927,195200,1756429315,3720,3720,3720,3720,0
|
|
20230927,195100,1756429315,3720,3720,3720,3720,0
|
|
20230927,195000,1756429315,3720,3720,3720,3720,0
|
|
20230927,194900,1756429315,3720,3720,3720,3720,0
|
|
20230927,194800,1756429315,3720,3720,3720,3720,0
|
|
20230927,194700,1756429315,3720,3720,3720,3720,0
|
|
20230927,194600,1756429315,3720,3720,3720,3720,0
|
|
20230927,194500,1756429315,3720,3720,3720,3720,0
|
|
20230927,194400,1756429315,3720,3720,3720,3720,0
|
|
20230927,194300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,194200,1756429315,3720,3720,3720,3720,0
|
|
20230927,194100,1756429315,3720,3720,3720,3720,0
|
|
20230927,194000,1756429315,3720,3720,3720,3720,0
|
|
20230927,193900,1756429315,3720,3720,3720,3720,0
|
|
20230927,193800,1756429315,3720,3720,3720,3720,0
|
|
20230927,193700,1756429315,3720,3720,3720,3720,0
|
|
20230927,193600,1756429315,3720,3720,3720,3720,0
|
|
20230927,193500,1756429315,3720,3720,3720,3720,0
|
|
20230927,193400,1756429315,3720,3720,3720,3720,0
|
|
20230927,193300,1756429315,3720,3720,3720,3720,0
|
|
20230927,193200,1756429315,3720,3720,3720,3720,0
|
|
20230927,193100,1756429315,3720,3720,3720,3720,0
|
|
20230927,193000,1756429315,3720,3720,3720,3720,0
|
|
20230927,192900,1756429315,3720,3720,3720,3720,0
|
|
20230927,192800,1756429315,3720,3720,3720,3720,0
|
|
20230927,192700,1756429315,3720,3720,3720,3720,0
|
|
20230927,192600,1756429315,3720,3720,3720,3720,0
|
|
20230927,192500,1756429315,3720,3720,3720,3720,0
|
|
20230927,192400,1756429315,3720,3720,3720,3720,0
|
|
20230927,192300,1756429315,3720,3720,3720,3720,0
|
|
20230927,192200,1756429315,3720,3720,3720,3720,0
|
|
20230927,192100,1756429315,3720,3720,3720,3720,0
|
|
20230927,192000,1756429315,3720,3720,3720,3720,0
|
|
20230927,191900,1756429315,3720,3720,3720,3720,0
|
|
20230927,191800,1756429315,3720,3720,3720,3720,0
|
|
20230927,191700,1756429315,3720,3720,3720,3720,0
|
|
20230927,191600,1756429315,3720,3720,3720,3720,0
|
|
20230927,191500,1756429315,3720,3720,3720,3720,0
|
|
20230927,191400,1756429315,3720,3720,3720,3720,0
|
|
20230927,191300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,191200,1756429315,3720,3720,3720,3720,0
|
|
20230927,191100,1756429315,3720,3720,3720,3720,0
|
|
20230927,191000,1756429315,3720,3720,3720,3720,0
|
|
20230927,190900,1756429315,3720,3720,3720,3720,0
|
|
20230927,190800,1756429315,3720,3720,3720,3720,0
|
|
20230927,190700,1756429315,3720,3720,3720,3720,0
|
|
20230927,190600,1756429315,3720,3720,3720,3720,0
|
|
20230927,190500,1756429315,3720,3720,3720,3720,0
|
|
20230927,190400,1756429315,3720,3720,3720,3720,0
|
|
20230927,190300,1756429315,3720,3720,3720,3720,0
|
|
20230927,190200,1756429315,3720,3720,3720,3720,0
|
|
20230927,190100,1756429315,3720,3720,3720,3720,0
|
|
20230927,190000,1756429315,3720,3720,3720,3720,0
|
|
20230927,185900,1756429315,3720,3720,3720,3720,0
|
|
20230927,185800,1756429315,3720,3720,3720,3720,0
|
|
20230927,185700,1756429315,3720,3720,3720,3720,0
|
|
20230927,185600,1756429315,3720,3720,3720,3720,0
|
|
20230927,185500,1756429315,3720,3720,3720,3720,0
|
|
20230927,185400,1756429315,3720,3720,3720,3720,0
|
|
20230927,185300,1756429315,3720,3720,3720,3720,0
|
|
20230927,185200,1756429315,3720,3720,3720,3720,0
|
|
20230927,185100,1756429315,3720,3720,3720,3720,0
|
|
20230927,185000,1756429315,3720,3720,3720,3720,0
|
|
20230927,184900,1756429315,3720,3720,3720,3720,0
|
|
20230927,184800,1756429315,3720,3720,3720,3720,0
|
|
20230927,184700,1756429315,3720,3720,3720,3720,0
|
|
20230927,184600,1756429315,3720,3720,3720,3720,0
|
|
20230927,184500,1756429315,3720,3720,3720,3720,0
|
|
20230927,184400,1756429315,3720,3720,3720,3720,0
|
|
20230927,184300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,184200,1756429315,3720,3720,3720,3720,0
|
|
20230927,184100,1756429315,3720,3720,3720,3720,0
|
|
20230927,184000,1756429315,3720,3720,3720,3720,0
|
|
20230927,183900,1756429315,3720,3720,3720,3720,0
|
|
20230927,183800,1756429315,3720,3720,3720,3720,0
|
|
20230927,183700,1756429315,3720,3720,3720,3720,0
|
|
20230927,183600,1756429315,3720,3720,3720,3720,0
|
|
20230927,183500,1756429315,3720,3720,3720,3720,0
|
|
20230927,183400,1756429315,3720,3720,3720,3720,0
|
|
20230927,183300,1756429315,3720,3720,3720,3720,0
|
|
20230927,183200,1756429315,3720,3720,3720,3720,0
|
|
20230927,183100,1756429315,3720,3720,3720,3720,0
|
|
20230927,183000,1756429315,3720,3720,3720,3720,0
|
|
20230927,182900,1756429315,3720,3720,3720,3720,0
|
|
20230927,182800,1756429315,3720,3720,3720,3720,0
|
|
20230927,182700,1756429315,3720,3720,3720,3720,0
|
|
20230927,182600,1756429315,3720,3720,3720,3720,0
|
|
20230927,182500,1756429315,3720,3720,3720,3720,0
|
|
20230927,182400,1756429315,3720,3720,3720,3720,0
|
|
20230927,182300,1756429315,3720,3720,3720,3720,0
|
|
20230927,182200,1756429315,3720,3720,3720,3720,0
|
|
20230927,182100,1756429315,3720,3720,3720,3720,0
|
|
20230927,182000,1756429315,3720,3720,3720,3720,0
|
|
20230927,181900,1756429315,3720,3720,3720,3720,0
|
|
20230927,181800,1756429315,3720,3720,3720,3720,0
|
|
20230927,181700,1756429315,3720,3720,3720,3720,0
|
|
20230927,181600,1756429315,3720,3720,3720,3720,0
|
|
20230927,181500,1756429315,3720,3720,3720,3720,0
|
|
20230927,181400,1756429315,3720,3720,3720,3720,0
|
|
20230927,181300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,181200,1756429315,3720,3720,3720,3720,0
|
|
20230927,181100,1756429315,3720,3720,3720,3720,0
|
|
20230927,181000,1756429315,3720,3720,3720,3720,0
|
|
20230927,180900,1756429315,3720,3720,3720,3720,0
|
|
20230927,180800,1756429315,3720,3720,3720,3720,0
|
|
20230927,180700,1756429315,3720,3720,3720,3720,0
|
|
20230927,180600,1756429315,3720,3720,3720,3720,0
|
|
20230927,180500,1756429315,3720,3720,3720,3720,0
|
|
20230927,180400,1756429315,3720,3720,3720,3720,0
|
|
20230927,180300,1756429315,3720,3720,3720,3720,0
|
|
20230927,180200,1756429315,3720,3720,3720,3720,0
|
|
20230927,180100,1756429315,3720,3720,3720,3720,0
|
|
20230927,180000,1756429315,3720,3720,3720,3720,0
|
|
20230927,175900,1756429315,3720,3720,3720,3720,0
|
|
20230927,175800,1756429315,3720,3720,3720,3720,0
|
|
20230927,175700,1756429315,3720,3720,3720,3720,0
|
|
20230927,175600,1756429315,3720,3720,3720,3720,0
|
|
20230927,175500,1756429315,3720,3720,3720,3720,0
|
|
20230927,175400,1756429315,3720,3720,3720,3720,0
|
|
20230927,175300,1756429315,3720,3720,3720,3720,0
|
|
20230927,175200,1756429315,3720,3720,3720,3720,0
|
|
20230927,175100,1756429315,3720,3720,3720,3720,0
|
|
20230927,175000,1756429315,3720,3720,3720,3720,0
|
|
20230927,174900,1756429315,3720,3720,3720,3720,0
|
|
20230927,174800,1756429315,3720,3720,3720,3720,0
|
|
20230927,174700,1756429315,3720,3720,3720,3720,0
|
|
20230927,174600,1756429315,3720,3720,3720,3720,0
|
|
20230927,174500,1756429315,3720,3720,3720,3720,0
|
|
20230927,174400,1756429315,3720,3720,3720,3720,0
|
|
20230927,174300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,174200,1756429315,3720,3720,3720,3720,0
|
|
20230927,174100,1756429315,3720,3720,3720,3720,0
|
|
20230927,174000,1756429315,3720,3720,3720,3720,0
|
|
20230927,173900,1756429315,3720,3720,3720,3720,0
|
|
20230927,173800,1756429315,3720,3720,3720,3720,0
|
|
20230927,173700,1756429315,3720,3720,3720,3720,0
|
|
20230927,173600,1756429315,3720,3720,3720,3720,0
|
|
20230927,173500,1756429315,3720,3720,3720,3720,0
|
|
20230927,173400,1756429315,3720,3720,3720,3720,0
|
|
20230927,173300,1756429315,3720,3720,3720,3720,0
|
|
20230927,173200,1756429315,3720,3720,3720,3720,0
|
|
20230927,173100,1756429315,3720,3720,3720,3720,0
|
|
20230927,173000,1756429315,3720,3720,3720,3720,0
|
|
20230927,172900,1756429315,3720,3720,3720,3720,0
|
|
20230927,172800,1756429315,3720,3720,3720,3720,0
|
|
20230927,172700,1756429315,3720,3720,3720,3720,0
|
|
20230927,172600,1756429315,3720,3720,3720,3720,0
|
|
20230927,172500,1756429315,3720,3720,3720,3720,0
|
|
20230927,172400,1756429315,3720,3720,3720,3720,0
|
|
20230927,172300,1756429315,3720,3720,3720,3720,0
|
|
20230927,172200,1756429315,3720,3720,3720,3720,0
|
|
20230927,172100,1756429315,3720,3720,3720,3720,0
|
|
20230927,172000,1756429315,3720,3720,3720,3720,0
|
|
20230927,171900,1756429315,3720,3720,3720,3720,0
|
|
20230927,171800,1756429315,3720,3720,3720,3720,0
|
|
20230927,171700,1756429315,3720,3720,3720,3720,0
|
|
20230927,171600,1756429315,3720,3720,3720,3720,0
|
|
20230927,171500,1756429315,3720,3720,3720,3720,0
|
|
20230927,171400,1756429315,3720,3720,3720,3720,0
|
|
20230927,171300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,171200,1756429315,3720,3720,3720,3720,0
|
|
20230927,171100,1756429315,3720,3720,3720,3720,0
|
|
20230927,171000,1756429315,3720,3720,3720,3720,0
|
|
20230927,170900,1756429315,3720,3720,3720,3720,0
|
|
20230927,170800,1756429315,3720,3720,3720,3720,0
|
|
20230927,170700,1756429315,3720,3720,3720,3720,0
|
|
20230927,170600,1756429315,3720,3720,3720,3720,0
|
|
20230927,170500,1756429315,3720,3720,3720,3720,0
|
|
20230927,170400,1756429315,3720,3720,3720,3720,0
|
|
20230927,170300,1756429315,3720,3720,3720,3720,0
|
|
20230927,170200,1756429315,3720,3720,3720,3720,0
|
|
20230927,170100,1756429315,3720,3720,3720,3720,0
|
|
20230927,170000,1756429315,3720,3720,3720,3720,0
|
|
20230927,165900,1756429315,3720,3720,3720,3720,0
|
|
20230927,165800,1756429315,3720,3720,3720,3720,0
|
|
20230927,165700,1756429315,3720,3720,3720,3720,0
|
|
20230927,165600,1756429315,3720,3720,3720,3720,0
|
|
20230927,165500,1756429315,3720,3720,3720,3720,0
|
|
20230927,165400,1756429315,3720,3720,3720,3720,0
|
|
20230927,165300,1756429315,3720,3720,3720,3720,0
|
|
20230927,165200,1756429315,3720,3720,3720,3720,0
|
|
20230927,165100,1756429315,3720,3720,3720,3720,0
|
|
20230927,165000,1756429315,3720,3720,3720,3720,0
|
|
20230927,164900,1756429315,3720,3720,3720,3720,0
|
|
20230927,164800,1756429315,3720,3720,3720,3720,0
|
|
20230927,164700,1756429315,3720,3720,3720,3720,0
|
|
20230927,164600,1756429315,3720,3720,3720,3720,0
|
|
20230927,164500,1756429315,3720,3720,3720,3720,0
|
|
20230927,164400,1756429315,3720,3720,3720,3720,0
|
|
20230927,164300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,164200,1756429315,3720,3720,3720,3720,0
|
|
20230927,164100,1756429315,3720,3720,3720,3720,0
|
|
20230927,164000,1756429315,3720,3720,3720,3720,0
|
|
20230927,163900,1756429315,3720,3720,3720,3720,0
|
|
20230927,163800,1756429315,3720,3720,3720,3720,0
|
|
20230927,163700,1756429315,3720,3720,3720,3720,0
|
|
20230927,163600,1756429315,3720,3720,3720,3720,0
|
|
20230927,163500,1756429315,3720,3720,3720,3720,0
|
|
20230927,163400,1756429315,3720,3720,3720,3720,0
|
|
20230927,163300,1756429315,3720,3720,3720,3720,0
|
|
20230927,163200,1756429315,3720,3720,3720,3720,0
|
|
20230927,163100,1756429315,3720,3720,3720,3720,0
|
|
20230927,163000,1756429315,3720,3720,3720,3720,0
|
|
20230927,162900,1756429315,3720,3720,3720,3720,0
|
|
20230927,162800,1756429315,3720,3720,3720,3720,0
|
|
20230927,162700,1756429315,3720,3720,3720,3720,0
|
|
20230927,162600,1756429315,3720,3720,3720,3720,0
|
|
20230927,162500,1756429315,3720,3720,3720,3720,0
|
|
20230927,162400,1756429315,3720,3720,3720,3720,0
|
|
20230927,162300,1756429315,3720,3720,3720,3720,0
|
|
20230927,162200,1756429315,3720,3720,3720,3720,0
|
|
20230927,162100,1756429315,3720,3720,3720,3720,0
|
|
20230927,162000,1756429315,3720,3720,3720,3720,0
|
|
20230927,161900,1756429315,3720,3720,3720,3720,0
|
|
20230927,161800,1756429315,3720,3720,3720,3720,0
|
|
20230927,161700,1756429315,3720,3720,3720,3720,0
|
|
20230927,161600,1756429315,3720,3720,3720,3720,0
|
|
20230927,161500,1756429315,3720,3720,3720,3720,0
|
|
20230927,161400,1756429315,3720,3720,3720,3720,0
|
|
20230927,161300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,161200,1756429315,3720,3720,3720,3720,0
|
|
20230927,161100,1756429315,3720,3720,3720,3720,0
|
|
20230927,161000,1756429315,3720,3720,3720,3720,0
|
|
20230927,160900,1756429315,3720,3720,3720,3720,0
|
|
20230927,160800,1756429315,3720,3720,3720,3720,0
|
|
20230927,160700,1756429315,3720,3720,3720,3720,0
|
|
20230927,160600,1756429315,3720,3720,3720,3720,0
|
|
20230927,160500,1756429315,3720,3720,3720,3720,0
|
|
20230927,160400,1756429315,3720,3720,3720,3720,0
|
|
20230927,160300,1756429315,3720,3720,3720,3720,0
|
|
20230927,160200,1756429315,3720,3720,3720,3720,0
|
|
20230927,160100,1756429315,3720,3720,3720,3720,0
|
|
20230927,160000,1756429315,3720,3720,3720,3720,0
|
|
20230927,155900,1756429315,3720,3720,3720,3720,0
|
|
20230927,155800,1756429315,3720,3720,3720,3720,0
|
|
20230927,155700,1756429315,3720,3720,3720,3720,0
|
|
20230927,155600,1756429315,3720,3720,3720,3720,0
|
|
20230927,155500,1756429315,3720,3720,3720,3720,0
|
|
20230927,155400,1756429315,3720,3720,3720,3720,0
|
|
20230927,155300,1756429315,3720,3720,3720,3720,0
|
|
20230927,155200,1756429315,3720,3720,3720,3720,0
|
|
20230927,155100,1756429315,3720,3720,3720,3720,0
|
|
20230927,155000,1756429315,3720,3720,3720,3720,0
|
|
20230927,154900,1756429315,3720,3720,3720,3720,0
|
|
20230927,154800,1756429315,3720,3720,3720,3720,0
|
|
20230927,154700,1756429315,3720,3720,3720,3720,0
|
|
20230927,154600,1756429315,3720,3720,3720,3720,0
|
|
20230927,154500,1756429315,3720,3720,3720,3720,0
|
|
20230927,154400,1756429315,3720,3720,3720,3720,0
|
|
20230927,154300,1756429315,3720,3720,3720,3720,7393
|
|
20230927,154200,1756429315,3720,3720,3720,3720,0
|
|
20230927,154100,1756429315,3720,3720,3720,3720,0
|
|
20230927,154000,1756429315,3720,3720,3720,3720,0
|
|
20230927,153900,1756429315,3720,3720,3720,3720,0
|
|
20230927,153800,1756429315,3720,3720,3720,3720,0
|
|
20230927,153700,1756429315,3720,3720,3720,3720,0
|
|
20230927,153600,1756429315,3720,3720,3720,3720,0
|
|
20230927,153500,1756429315,3720,3720,3720,3720,0
|
|
20230927,153400,1756429315,3720,3720,3720,3720,0
|
|
20230927,153300,1756429315,3720,3720,3720,3720,0
|
|
20230927,153200,1756429315,3720,3720,3720,3720,0
|
|
20230927,153100,1756429315,3720,3720,3720,3720,0
|
|
20230927,153000,1756429315,3720,3720,3720,3720,7393
|
|
20230927,152900,1728927355,3730,3730,3730,3730,0
|
|
20230927,152800,1728927355,3730,3730,3730,3730,0
|
|
20230927,152700,1728927355,3730,3730,3730,3730,0
|
|
20230927,152600,1728927355,3730,3730,3730,3730,0
|
|
20230927,152500,1728927355,3730,3730,3730,3730,0
|
|
20230927,152400,1728927355,3730,3730,3730,3730,0
|
|
20230927,152300,1728927355,3730,3730,3730,3730,0
|
|
20230927,152200,1728927355,3730,3730,3730,3730,0
|
|
20230927,152100,1728927355,3730,3730,3730,3730,0
|
|
20230927,152000,1728927355,3730,3730,3730,3730,0
|
|
20230927,151900,1728927355,3730,3725,3730,3705,4332
|
|
20230927,151800,1712846985,3730,3730,3730,3715,1033
|
|
20230927,151700,1709002420,3730,3730,3730,3715,452
|
|
20230927,151600,1707316475,3730,3720,3745,3720,2195
|
|
20230927,151500,1699129220,3720,3720,3720,3715,19
|
|
20230927,151400,1699058590,3720,3690,3720,3690,1541
|
|
20230927,151300,1693368165,3705,3705,3705,3690,209
|
|
20230927,151200,1692593955,3705,3705,3705,3690,241
|
|
20230927,151100,1691702655,3685,3715,3715,3685,47
|
|
20230927,151000,1691528450,3680,3715,3720,3680,964
|
|
20230927,150900,1687967145,3715,3715,3715,3700,1537
|
|
20230927,150800,1682258320,3715,3720,3720,3715,48
|
|
20230927,150700,1682079965,3725,3725,3725,3700,309
|
|
20230927,150600,1680935570,3710,3730,3730,3710,24
|
|
20230927,150500,1680846355,3730,3735,3740,3730,1400
|
|
20230927,150400,1675617125,3735,3705,3735,3700,1046
|
|
20230927,150300,1671716655,3705,3710,3735,3705,4468
|
|
20230927,150200,1655063615,3695,3710,3710,3695,64
|
|
20230927,150100,1654827030,3710,3705,3710,3695,23
|
|
20230927,150000,1654741810,3705,3690,3705,3690,490
|
|
20230927,145900,1652927585,3700,3700,3700,3700,64
|
|
20230927,145800,1652690785,3710,3710,3710,3710,7
|
|
20230927,145700,1652664815,3710,3690,3710,3690,386
|
|
20230927,145600,1651233710,3690,3695,3705,3685,1371
|
|
20230927,145500,1646163760,3685,3695,3695,3685,10
|
|
20230927,145400,1646126820,3700,3700,3700,3700,7
|
|
20230927,145300,1646100920,3700,3700,3700,3695,119
|
|
20230927,145200,1645661120,3700,3700,3700,3700,37
|
|
20230927,145100,1645524220,3685,3680,3705,3680,4712
|
|
20230927,145000,1628178915,3675,3675,3675,3675,362
|
|
20230927,144900,1626848565,3670,3660,3670,3650,1887
|
|
20230927,144800,1619942145,3660,3660,3660,3635,295
|
|
20230927,144700,1618867640,3655,3655,3655,3640,2010
|
|
20230927,144600,1611539560,3650,3655,3655,3650,133
|
|
20230927,144500,1611053850,3655,3655,3655,3655,38
|
|
20230927,144400,1610914960,3650,3650,3650,3650,95
|
|
20230927,144300,1610568210,3650,3660,3660,3635,20
|
|
20230927,144200,1610495100,3635,3655,3665,3635,1114
|
|
20230927,144100,1606434755,3665,3670,3670,3665,51
|
|
20230927,144000,1606247735,3670,3650,3670,3645,1505
|
|
20230927,143900,1600759820,3660,3665,3665,3655,1015
|
|
20230927,143800,1597048715,3670,3675,3675,3670,240
|
|
20230927,143700,1596167200,3665,3675,3675,3665,1043
|
|
20230927,143600,1592344175,3680,3680,3680,3680,7
|
|
20230927,143500,1592318415,3680,3680,3680,3665,29
|
|
20230927,143400,1592211710,3680,3680,3680,3680,37
|
|
20230927,143300,1592075550,3680,3680,3680,3675,25
|
|
20230927,143200,1591983630,3675,3665,3680,3665,238
|
|
20230927,143100,1591109265,3665,3675,3675,3665,31
|
|
20230927,143000,1590995570,3665,3675,3675,3665,166
|
|
20230927,142900,1590386710,3675,3675,3675,3665,219
|
|
20230927,142800,1589583985,3665,3675,3675,3660,60
|
|
20230927,142700,1589364020,3680,3675,3680,3660,136
|
|
20230927,142600,1588865245,3675,3680,3680,3675,528
|
|
20230927,142500,1586924805,3680,3680,3680,3680,308
|
|
20230927,142400,1585791365,3680,3675,3680,3675,306
|
|
20230927,142300,1584665290,3680,3685,3685,3680,51
|
|
20230927,142200,1584477460,3685,3670,3685,3670,9
|
|
20230927,142100,1584444415,3670,3670,3670,3665,128
|
|
20230927,142000,1583974660,3685,3675,3685,3675,94
|
|
20230927,141900,1583628400,3685,3685,3685,3675,32
|
|
20230927,141800,1583510490,3685,3685,3685,3675,11
|
|
20230927,141700,1583469965,3680,3680,3680,3680,57
|
|
20230927,141600,1583260205,3680,3680,3680,3680,43
|
|
20230927,141500,1583101965,3680,3670,3680,3670,9
|
|
20230927,141400,1583068865,3675,3685,3685,3675,343
|
|
20230927,141300,1581808310,3685,3685,3685,3675,148
|
|
20230927,141200,1581263290,3680,3685,3685,3680,43
|
|
20230927,141100,1581104900,3685,3685,3685,3685,6
|
|
20230927,141000,1581082790,3675,3675,3675,3675,404
|
|
20230927,140900,1579598090,3685,3685,3685,3685,3
|
|
20230927,140800,1579587035,3675,3670,3675,3670,165
|
|
20230927,140700,1578981335,3690,3695,3695,3675,91
|
|
20230927,140600,1578645675,3675,3680,3685,3675,74
|
|
20230927,140500,1578373315,3705,3705,3705,3705,10
|
|
20230927,140400,1578336265,3710,3665,3710,3665,697
|
|
20230927,140300,1575771825,3665,3680,3680,3665,760
|
|
20230927,140200,1572978025,3665,3665,3665,3665,166
|
|
20230927,140100,1572369635,3665,3660,3665,3660,941
|
|
20230927,140000,1568923045,3645,3645,3665,3645,57
|
|
20230927,135900,1568714900,3665,3650,3665,3650,801
|
|
20230927,135800,1565791235,3665,3650,3665,3650,426
|
|
20230927,135700,1564233860,3650,3660,3665,3650,1393
|
|
20230927,135600,1559131470,3665,3665,3665,3660,271
|
|
20230927,135500,1558138535,3680,3670,3685,3665,322
|
|
20230927,135400,1556957850,3665,3675,3675,3665,927
|
|
20230927,135300,1553554240,3690,3685,3690,3685,232
|
|
20230927,135200,1552699315,3685,3680,3685,3680,168
|
|
20230927,135100,1552080325,3695,3700,3700,3675,1601
|
|
20230927,135000,1546189675,3705,3700,3705,3700,199
|
|
20230927,134900,1545453370,3705,3700,3710,3700,580
|
|
20230927,134800,1543307355,3700,3710,3710,3700,136
|
|
20230927,134700,1542803295,3710,3710,3710,3710,200
|
|
20230927,134600,1542061295,3710,3710,3710,3710,50
|
|
20230927,134500,1541875795,3710,3710,3710,3710,1
|
|
20230927,134400,1541872085,3700,3710,3710,3700,85
|
|
20230927,134300,1541557375,3710,3715,3715,3700,78
|
|
20230927,134200,1541268230,3710,3710,3710,3710,181
|
|
20230927,134100,1540596720,3710,3705,3710,3700,98
|
|
20230927,134000,1540233870,3705,3710,3710,3705,258
|
|
20230927,133900,1539277690,3705,3705,3705,3705,29
|
|
20230927,133800,1539170245,3690,3705,3705,3690,1058
|
|
20230927,133700,1535251405,3705,3700,3705,3700,57
|
|
20230927,133600,1535040500,3700,3695,3700,3695,1445
|
|
20230927,133500,1529696505,3695,3690,3695,3690,212
|
|
20230927,133400,1528913820,3695,3695,3695,3695,15
|
|
20230927,133300,1528858395,3685,3695,3695,3685,25
|
|
20230927,133200,1528766040,3695,3695,3695,3695,6
|
|
20230927,133100,1528743870,3695,3695,3695,3695,62
|
|
20230927,133000,1528514780,3695,3685,3695,3685,102
|
|
20230927,132900,1528138750,3685,3695,3695,3685,2609
|
|
20230927,132800,1518513550,3695,3705,3705,3695,672
|
|
20230927,132700,1516025240,3705,3710,3710,3705,633
|
|
20230927,132600,1513677385,3710,3700,3715,3700,674
|
|
20230927,132500,1511180180,3695,3695,3715,3695,3
|
|
20230927,132400,1511169075,3685,3685,3720,3680,5320
|
|
20230927,132300,1491508150,3685,3685,3685,3685,201
|
|
20230927,132200,1490767465,3680,3675,3680,3675,810
|
|
20230927,132100,1487787865,3675,3675,3675,3675,87
|
|
20230927,132000,1487468140,3675,3680,3690,3665,582
|
|
20230927,131900,1485325075,3680,3660,3680,3660,1526
|
|
20230927,131800,1479711305,3665,3665,3680,3665,177
|
|
20230927,131700,1479062510,3670,3680,3680,3670,190
|
|
20230927,131600,1478364910,3680,3680,3680,3680,30
|
|
20230927,131500,1478254510,3670,3680,3680,3670,65
|
|
20230927,131400,1478015810,3680,3670,3680,3670,62
|
|
20230927,131300,1477788110,3665,3670,3670,3665,5
|
|
20230927,131200,1477769780,3665,3680,3680,3665,314
|
|
20230927,131100,1476616650,3680,3685,3685,3655,1514
|
|
20230927,131000,1471071485,3665,3675,3690,3665,778
|
|
20230927,130900,1468211800,3675,3685,3690,3675,867
|
|
20230927,130800,1465017050,3685,3690,3695,3685,4777
|
|
20230927,130700,1447400880,3690,3680,3690,3680,2873
|
|
20230927,130600,1436806755,3680,3670,3685,3670,4894
|
|
20230927,130500,1418845700,3700,3670,3700,3670,3313
|
|
20230927,130400,1406630710,3670,3660,3670,3660,340
|
|
20230927,130300,1405384390,3660,3655,3660,3650,1438
|
|
20230927,130200,1400127320,3650,3635,3650,3635,3938
|
|
20230927,130100,1385773765,3635,3635,3640,3635,491
|
|
20230927,130000,1383988955,3620,3640,3645,3620,4368
|
|
20230927,125900,1368134215,3640,3625,3640,3620,8663
|
|
20230927,125800,1336683950,3620,3620,3625,3620,1424
|
|
20230927,125700,1331527655,3620,3605,3625,3605,1592
|
|
20230927,125600,1325772245,3620,3625,3630,3605,6054
|
|
20230927,125500,1303849745,3610,3575,3625,3570,5394
|
|
20230927,125400,1284415055,3570,3550,3575,3545,7449
|
|
20230927,125300,1257906185,3550,3555,3555,3535,118
|
|
20230927,125200,1257486800,3545,3550,3550,3545,703
|
|
20230927,125100,1254993315,3550,3545,3550,3545,2792
|
|
20230927,125000,1245083040,3540,3525,3540,3525,2307
|
|
20230927,124900,1236923350,3525,3525,3530,3520,288
|
|
20230927,124800,1235908745,3525,3520,3525,3520,230
|
|
20230927,124700,1235098495,3520,3520,3520,3520,80
|
|
20230927,124600,1234816895,3525,3520,3525,3520,242
|
|
20230927,124500,1233965005,3525,3525,3525,3525,334
|
|
20230927,124400,1232787655,3525,3530,3530,3525,601
|
|
20230927,124300,1230669105,3540,3540,3540,3540,0
|
|
20230927,124200,1230669105,3540,3525,3540,3525,19
|
|
20230927,124100,1230602115,3525,3525,3525,3525,200
|
|
20230927,124000,1229897115,3535,3535,3535,3530,533
|
|
20230927,123900,1228015465,3535,3535,3535,3535,200
|
|
20230927,123800,1227308465,3540,3540,3540,3540,430
|
|
20230927,123700,1225786265,3530,3530,3530,3530,0
|
|
20230927,123600,1225786265,3530,3530,3530,3530,701
|
|
20230927,123500,1223311735,3545,3545,3545,3545,1
|
|
20230927,123400,1223308190,3530,3535,3535,3530,993
|
|
20230927,123300,1219801850,3550,3550,3550,3550,30
|
|
20230927,123200,1219695350,3550,3535,3550,3535,1043
|
|
20230927,123100,1215997105,3535,3540,3540,3535,68
|
|
20230927,123000,1215756425,3545,3545,3545,3545,10
|
|
20230927,122900,1215720975,3545,3530,3550,3530,283
|
|
20230927,122800,1214721495,3530,3520,3530,3520,906
|
|
20230927,122700,1211524625,3530,3530,3530,3530,1
|
|
20230927,122600,1211521095,3530,3550,3550,3530,629
|
|
20230927,122500,1209296125,3550,3530,3550,3530,682
|
|
20230927,122400,1206877025,3530,3550,3550,3530,1180
|
|
20230927,122300,1202688625,3550,3515,3550,3510,3617
|
|
20230927,122200,1189897030,3495,3490,3530,3490,5140
|
|
20230927,122100,1171886730,3490,3485,3495,3460,1064
|
|
20230927,122000,1168175955,3485,3485,3485,3460,40
|
|
20230927,121900,1168036680,3485,3485,3485,3455,15
|
|
20230927,121800,1167984555,3455,3485,3485,3455,700
|
|
20230927,121700,1165549105,3455,3485,3485,3455,66
|
|
20230927,121600,1165319995,3455,3485,3485,3455,50
|
|
20230927,121500,1165146495,3460,3475,3485,3460,1174
|
|
20230927,121400,1161060330,3475,3475,3475,3475,0
|
|
20230927,121300,1161060330,3475,3475,3475,3475,0
|
|
20230927,121200,1161060330,3475,3475,3475,3475,1
|
|
20230927,121100,1161056855,3470,3470,3470,3470,430
|
|
20230927,121000,1159564755,3470,3460,3470,3460,226
|
|
20230927,120900,1158782785,3460,3460,3460,3460,59
|
|
20230927,120800,1158578645,3460,3445,3460,3445,133
|
|
20230927,120700,1158120325,3445,3445,3445,3445,64
|
|
20230927,120600,1157899845,3460,3460,3460,3460,0
|
|
20230927,120500,1157899845,3460,3460,3460,3460,0
|
|
20230927,120400,1157899845,3460,3470,3470,3460,747
|
|
20230927,120300,1155314875,3470,3465,3470,3465,578
|
|
20230927,120200,1153310625,3460,3460,3460,3460,169
|
|
20230927,120100,1152725885,3460,3460,3460,3460,1000
|
|
20230927,120000,1149265885,3460,3460,3460,3460,31
|
|
20230927,115900,1149158625,3445,3445,3445,3445,1
|
|
20230927,115800,1149155180,3450,3450,3450,3450,454
|
|
20230927,115700,1147588880,3450,3450,3450,3450,0
|
|
20230927,115600,1147588880,3450,3445,3450,3440,54
|
|
20230927,115500,1147402755,3445,3445,3445,3445,100
|
|
20230927,115400,1147058255,3445,3445,3445,3445,100
|
|
20230927,115300,1146713755,3445,3440,3445,3440,31
|
|
20230927,115200,1146606965,3440,3445,3445,3440,150
|
|
20230927,115100,1146090465,3450,3450,3450,3450,1
|
|
20230927,115000,1146087015,3450,3450,3450,3450,1
|
|
20230927,114900,1146083565,3450,3450,3450,3450,40
|
|
20230927,114800,1145945565,3450,3450,3450,3450,0
|
|
20230927,114700,1145945565,3450,3450,3450,3450,0
|
|
20230927,114600,1145945565,3450,3445,3450,3440,2072
|
|
20230927,114500,1138817670,3445,3445,3445,3445,3
|
|
20230927,114400,1138807335,3450,3450,3450,3450,0
|
|
20230927,114300,1138807335,3450,3450,3450,3450,1
|
|
20230927,114200,1138803885,3445,3445,3445,3440,340
|
|
20230927,114100,1137634085,3450,3450,3450,3445,190
|
|
20230927,114000,1136978730,3445,3445,3445,3445,10
|
|
20230927,113900,1136944280,3445,3445,3445,3440,1007
|
|
20230927,113800,1133477520,3450,3450,3450,3450,65
|
|
20230927,113700,1133253270,3450,3465,3465,3450,938
|
|
20230927,113600,1130016620,3470,3470,3470,3470,0
|
|
20230927,113500,1130016620,3470,3470,3470,3470,35
|
|
20230927,113400,1129895170,3475,3475,3475,3475,1
|
|
20230927,113300,1129891695,3470,3460,3480,3460,225
|
|
20230927,113200,1129109505,3460,3460,3460,3445,12
|
|
20230927,113100,1129068000,3455,3455,3455,3455,582
|
|
20230927,113000,1127057190,3455,3450,3455,3450,258
|
|
20230927,112900,1126167085,3450,3450,3455,3450,627
|
|
20230927,112800,1124003815,3450,3450,3450,3450,267
|
|
20230927,112700,1123082665,3450,3450,3450,3450,163
|
|
20230927,112600,1122520315,3445,3440,3445,3440,788
|
|
20230927,112500,1119809495,3440,3440,3440,3440,1
|
|
20230927,112400,1119806055,3435,3440,3440,3435,57
|
|
20230927,112300,1119610060,3440,3440,3440,3440,0
|
|
20230927,112200,1119610060,3440,3435,3440,3435,5
|
|
20230927,112100,1119592880,3440,3445,3445,3440,211
|
|
20230927,112000,1118866140,3450,3455,3455,3450,35
|
|
20230927,111900,1118745240,3455,3455,3455,3455,1
|
|
20230927,111800,1118741785,3455,3455,3455,3455,5
|
|
20230927,111700,1118724510,3455,3460,3460,3450,641
|
|
20230927,111600,1116509990,3455,3450,3455,3445,207
|
|
20230927,111500,1115795815,3455,3445,3455,3445,43
|
|
20230927,111400,1115647670,3460,3455,3460,3445,348
|
|
20230927,111300,1114446185,3450,3455,3455,3450,60
|
|
20230927,111200,1114239035,3455,3455,3455,3450,60
|
|
20230927,111100,1114031915,3450,3445,3450,3440,1029
|
|
20230927,111000,1110482015,3445,3440,3450,3435,26
|
|
20230927,110900,1110392470,3440,3440,3440,3440,736
|
|
20230927,110800,1107860630,3430,3430,3430,3430,1
|
|
20230927,110700,1107857200,3450,3445,3450,3445,123
|
|
20230927,110600,1107433460,3430,3435,3445,3430,29
|
|
20230927,110500,1107333830,3445,3460,3460,3435,1330
|
|
20230927,110400,1102763560,3460,3470,3470,3455,67
|
|
20230927,110300,1102531715,3470,3435,3470,3435,3336
|
|
20230927,110200,1091010425,3435,3430,3435,3430,2109
|
|
20230927,110100,1083773910,3430,3430,3430,3430,100
|
|
20230927,110000,1083430910,3430,3430,3430,3425,420
|
|
20230927,105900,1081990810,3430,3430,3430,3430,511
|
|
20230927,105800,1080238080,3430,3430,3430,3430,637
|
|
20230927,105700,1078053170,3430,3430,3430,3430,170
|
|
20230927,105600,1077470070,3430,3430,3430,3430,5
|
|
20230927,105500,1077452920,3430,3430,3430,3430,200
|
|
20230927,105400,1076766920,3430,3430,3430,3430,30
|
|
20230927,105300,1076664020,3435,3430,3435,3430,30
|
|
20230927,105200,1076561030,3435,3435,3435,3435,0
|
|
20230927,105100,1076561030,3435,3430,3435,3420,227
|
|
20230927,105000,1075784360,3430,3420,3430,3420,2
|
|
20230927,104900,1075777510,3430,3430,3430,3430,1
|
|
20230927,104800,1075774080,3430,3430,3430,3425,48
|
|
20230927,104700,1075609580,3430,3425,3430,3420,472
|
|
20230927,104600,1073994050,3430,3425,3430,3425,26
|
|
20230927,104500,1073904950,3420,3425,3425,3420,756
|
|
20230927,104400,1071319420,3440,3425,3440,3420,574
|
|
20230927,104300,1069354320,3440,3440,3440,3440,30
|
|
20230927,104200,1069251120,3440,3430,3440,3430,1002
|
|
20230927,104100,1065807770,3435,3425,3435,3425,1100
|
|
20230927,104000,1062037850,3435,3425,3435,3425,1431
|
|
20230927,103900,1057130165,3430,3430,3430,3430,0
|
|
20230927,103800,1057130165,3430,3420,3430,3420,501
|
|
20230927,103700,1055416735,3425,3425,3425,3425,173
|
|
20230927,103600,1054824210,3440,3440,3440,3440,54
|
|
20230927,103500,1054638450,3425,3435,3440,3425,1347
|
|
20230927,103400,1050024790,3435,3435,3440,3435,135
|
|
20230927,103300,1049560560,3435,3440,3440,3425,217
|
|
20230927,103200,1048815835,3440,3440,3440,3440,46
|
|
20230927,103100,1048657595,3440,3425,3440,3425,31
|
|
20230927,103000,1048551320,3425,3430,3430,3425,235
|
|
20230927,102900,1047745320,3430,3430,3430,3430,41
|
|
20230927,102800,1047604690,3430,3435,3435,3430,2493
|
|
20230927,102700,1039046460,3440,3440,3445,3440,665
|
|
20230927,102600,1036758610,3440,3450,3450,3440,815
|
|
20230927,102500,1033952910,3450,3450,3455,3450,151
|
|
20230927,102400,1033431755,3445,3445,3445,3445,276
|
|
20230927,102300,1032480935,3445,3435,3445,3435,714
|
|
20230927,102200,1030024860,3435,3435,3435,3425,165
|
|
20230927,102100,1029458285,3435,3425,3435,3425,318
|
|
20230927,102000,1028367775,3430,3425,3430,3425,680
|
|
20230927,101900,1026036885,3420,3420,3420,3420,2
|
|
20230927,101800,1026030045,3420,3420,3420,3415,669
|
|
20230927,101700,1023743065,3420,3420,3420,3420,1011
|
|
20230927,101600,1020285445,3410,3415,3420,3410,392
|
|
20230927,101500,1018947635,3415,3425,3425,3415,140
|
|
20230927,101400,1018469135,3425,3405,3425,3405,851
|
|
20230927,101300,1015554480,3425,3415,3425,3410,287
|
|
20230927,101200,1014575760,3425,3410,3425,3410,56
|
|
20230927,101100,1014384785,3415,3415,3415,3415,30
|
|
20230927,101000,1014282335,3410,3415,3415,3410,286
|
|
20230927,100900,1013307025,3410,3415,3415,3410,1091
|
|
20230927,100800,1009586640,3410,3415,3415,3410,141
|
|
20230927,100700,1009105680,3410,3415,3415,3410,266
|
|
20230927,100600,1008197775,3425,3415,3425,3410,1419
|
|
20230927,100500,1003352095,3415,3415,3415,3415,61
|
|
20230927,100400,1003143780,3415,3415,3425,3415,689
|
|
20230927,100300,1000790835,3425,3425,3425,3425,40
|
|
20230927,100200,1000653835,3425,3425,3425,3425,11
|
|
20230927,100100,1000616160,3425,3425,3425,3410,1224
|
|
20230927,100000,996427275,3425,3440,3440,3425,13286
|
|
20230927,095900,950853285,3440,3440,3445,3440,1051
|
|
20230927,095800,947237670,3435,3445,3450,3435,3054
|
|
20230927,095700,936704450,3445,3440,3445,3435,1850
|
|
20230927,095600,930335345,3435,3425,3435,3425,665
|
|
20230927,095500,928054895,3425,3415,3425,3415,750
|
|
20230927,095400,925492675,3415,3410,3415,3410,515
|
|
20230927,095300,923735285,3410,3405,3410,3405,476
|
|
20230927,095200,922114490,3405,3405,3410,3405,2451
|
|
20230927,095100,913767340,3405,3415,3415,3405,5037
|
|
20230927,095000,896589555,3415,3405,3415,3405,832
|
|
20230927,094900,893752100,3410,3410,3410,3405,1242
|
|
20230927,094800,889521965,3410,3425,3425,3410,920
|
|
20230927,094700,886380745,3420,3435,3440,3415,661
|
|
20230927,094600,884120905,3435,3415,3435,3415,2445
|
|
20230927,094500,875764490,3410,3405,3415,3405,249
|
|
20230927,094400,874916170,3405,3415,3415,3405,31
|
|
20230927,094300,874810575,3405,3405,3405,3405,263
|
|
20230927,094200,873915060,3405,3420,3430,3405,1594
|
|
20230927,094100,868453775,3425,3405,3425,3395,13652
|
|
20230927,094000,821812525,3405,3405,3405,3405,854
|
|
20230927,093900,818904655,3405,3425,3425,3405,6314
|
|
20230927,093800,797354160,3430,3425,3430,3425,391
|
|
20230927,093700,796014735,3420,3420,3420,3420,1180
|
|
20230927,093600,791979135,3425,3425,3425,3425,61
|
|
20230927,093500,791770210,3425,3435,3435,3425,1451
|
|
20230927,093400,786800235,3430,3435,3440,3430,112
|
|
20230927,093300,786415490,3440,3440,3440,3430,996
|
|
20230927,093200,782991370,3440,3430,3440,3430,991
|
|
20230927,093100,779588475,3425,3430,3430,3425,71
|
|
20230927,093000,779345150,3420,3420,3425,3420,1678
|
|
20230927,092900,773601400,3420,3420,3420,3420,115
|
|
20230927,092800,773208100,3410,3420,3420,3410,816
|
|
20230927,092700,770424305,3420,3425,3425,3415,1173
|
|
20230927,092600,766410020,3420,3400,3420,3400,3391
|
|
20230927,092500,754839180,3410,3395,3410,3395,2719
|
|
20230927,092400,745590615,3410,3395,3410,3390,3557
|
|
20230927,092300,733504760,3395,3390,3405,3390,3725
|
|
20230927,092200,720852445,3390,3415,3415,3385,13442
|
|
20230927,092100,675139380,3410,3415,3420,3410,9132
|
|
20230927,092000,643974290,3425,3450,3450,3415,16687
|
|
20230927,091900,586732180,3450,3445,3455,3445,1950
|
|
20230927,091800,580007225,3445,3470,3470,3445,8997
|
|
20230927,091700,548947570,3470,3455,3470,3455,1944
|
|
20230927,091600,542222665,3460,3455,3485,3450,6207
|
|
20230927,091500,520661495,3455,3455,3455,3455,430
|
|
20230927,091400,519175845,3450,3460,3465,3445,2031
|
|
20230927,091300,512165610,3460,3475,3475,3455,7069
|
|
20230927,091200,487676680,3480,3480,3490,3475,1781
|
|
20230927,091100,481470225,3510,3480,3520,3480,5088
|
|
20230927,091000,463721805,3480,3480,3480,3475,404
|
|
20230927,090900,462316510,3470,3465,3480,3460,2158
|
|
20230927,090800,454828785,3470,3480,3480,3460,3224
|
|
20230927,090700,443637735,3485,3450,3485,3450,4045
|
|
20230927,090600,429638270,3440,3435,3460,3435,7808
|
|
20230927,090500,402770950,3435,3430,3440,3430,5404
|
|
20230927,090400,384210375,3435,3435,3445,3420,10586
|
|
20230927,090300,347930545,3435,3450,3460,3425,11463
|
|
20230927,090200,308492895,3450,3465,3465,3440,9528
|
|
20230927,090100,275593360,3465,3490,3490,3420,29824
|
|
20230927,090000,172730730,3490,3585,3590,3490,48508
|