630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,192700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,192600,2317952835,2380,2380,2380,2380,0
|
|
20230921,192500,2317952835,2380,2380,2380,2380,0
|
|
20230921,192400,2317952835,2380,2380,2380,2380,0
|
|
20230921,192300,2317952835,2380,2380,2380,2380,0
|
|
20230921,192200,2317952835,2380,2380,2380,2380,0
|
|
20230921,192100,2317952835,2380,2380,2380,2380,0
|
|
20230921,192000,2317952835,2380,2380,2380,2380,0
|
|
20230921,191900,2317952835,2380,2380,2380,2380,0
|
|
20230921,191800,2317952835,2380,2380,2380,2380,0
|
|
20230921,191700,2317952835,2380,2380,2380,2380,0
|
|
20230921,191600,2317952835,2380,2380,2380,2380,0
|
|
20230921,191500,2317952835,2380,2380,2380,2380,0
|
|
20230921,191400,2317952835,2380,2380,2380,2380,0
|
|
20230921,191300,2317952835,2380,2380,2380,2380,0
|
|
20230921,191200,2317952835,2380,2380,2380,2380,0
|
|
20230921,191100,2317952835,2380,2380,2380,2380,0
|
|
20230921,191000,2317952835,2380,2380,2380,2380,0
|
|
20230921,190900,2317952835,2380,2380,2380,2380,0
|
|
20230921,190800,2317952835,2380,2380,2380,2380,0
|
|
20230921,190700,2317952835,2380,2380,2380,2380,0
|
|
20230921,190600,2317952835,2380,2380,2380,2380,0
|
|
20230921,190500,2317952835,2380,2380,2380,2380,0
|
|
20230921,190400,2317952835,2380,2380,2380,2380,0
|
|
20230921,190300,2317952835,2380,2380,2380,2380,0
|
|
20230921,190200,2317952835,2380,2380,2380,2380,0
|
|
20230921,190100,2317952835,2380,2380,2380,2380,0
|
|
20230921,190000,2317952835,2380,2380,2380,2380,0
|
|
20230921,185900,2317952835,2380,2380,2380,2380,0
|
|
20230921,185800,2317952835,2380,2380,2380,2380,0
|
|
20230921,185700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,185600,2317952835,2380,2380,2380,2380,0
|
|
20230921,185500,2317952835,2380,2380,2380,2380,0
|
|
20230921,185400,2317952835,2380,2380,2380,2380,0
|
|
20230921,185300,2317952835,2380,2380,2380,2380,0
|
|
20230921,185200,2317952835,2380,2380,2380,2380,0
|
|
20230921,185100,2317952835,2380,2380,2380,2380,0
|
|
20230921,185000,2317952835,2380,2380,2380,2380,0
|
|
20230921,184900,2317952835,2380,2380,2380,2380,0
|
|
20230921,184800,2317952835,2380,2380,2380,2380,0
|
|
20230921,184700,2317952835,2380,2380,2380,2380,0
|
|
20230921,184600,2317952835,2380,2380,2380,2380,0
|
|
20230921,184500,2317952835,2380,2380,2380,2380,0
|
|
20230921,184400,2317952835,2380,2380,2380,2380,0
|
|
20230921,184300,2317952835,2380,2380,2380,2380,0
|
|
20230921,184200,2317952835,2380,2380,2380,2380,0
|
|
20230921,184100,2317952835,2380,2380,2380,2380,0
|
|
20230921,184000,2317952835,2380,2380,2380,2380,0
|
|
20230921,183900,2317952835,2380,2380,2380,2380,0
|
|
20230921,183800,2317952835,2380,2380,2380,2380,0
|
|
20230921,183700,2317952835,2380,2380,2380,2380,0
|
|
20230921,183600,2317952835,2380,2380,2380,2380,0
|
|
20230921,183500,2317952835,2380,2380,2380,2380,0
|
|
20230921,183400,2317952835,2380,2380,2380,2380,0
|
|
20230921,183300,2317952835,2380,2380,2380,2380,0
|
|
20230921,183200,2317952835,2380,2380,2380,2380,0
|
|
20230921,183100,2317952835,2380,2380,2380,2380,0
|
|
20230921,183000,2317952835,2380,2380,2380,2380,0
|
|
20230921,182900,2317952835,2380,2380,2380,2380,0
|
|
20230921,182800,2317952835,2380,2380,2380,2380,0
|
|
20230921,182700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,182600,2317952835,2380,2380,2380,2380,0
|
|
20230921,182500,2317952835,2380,2380,2380,2380,0
|
|
20230921,182400,2317952835,2380,2380,2380,2380,0
|
|
20230921,182300,2317952835,2380,2380,2380,2380,0
|
|
20230921,182200,2317952835,2380,2380,2380,2380,0
|
|
20230921,182100,2317952835,2380,2380,2380,2380,0
|
|
20230921,182000,2317952835,2380,2380,2380,2380,0
|
|
20230921,181900,2317952835,2380,2380,2380,2380,0
|
|
20230921,181800,2317952835,2380,2380,2380,2380,0
|
|
20230921,181700,2317952835,2380,2380,2380,2380,0
|
|
20230921,181600,2317952835,2380,2380,2380,2380,0
|
|
20230921,181500,2317952835,2380,2380,2380,2380,0
|
|
20230921,181400,2317952835,2380,2380,2380,2380,0
|
|
20230921,181300,2317952835,2380,2380,2380,2380,0
|
|
20230921,181200,2317952835,2380,2380,2380,2380,0
|
|
20230921,181100,2317952835,2380,2380,2380,2380,0
|
|
20230921,181000,2317952835,2380,2380,2380,2380,0
|
|
20230921,180900,2317952835,2380,2380,2380,2380,0
|
|
20230921,180800,2317952835,2380,2380,2380,2380,0
|
|
20230921,180700,2317952835,2380,2380,2380,2380,0
|
|
20230921,180600,2317952835,2380,2380,2380,2380,0
|
|
20230921,180500,2317952835,2380,2380,2380,2380,0
|
|
20230921,180400,2317952835,2380,2380,2380,2380,0
|
|
20230921,180300,2317952835,2380,2380,2380,2380,0
|
|
20230921,180200,2317952835,2380,2380,2380,2380,0
|
|
20230921,180100,2317952835,2380,2380,2380,2380,0
|
|
20230921,180000,2317952835,2380,2380,2380,2380,0
|
|
20230921,175900,2317952835,2380,2380,2380,2380,0
|
|
20230921,175800,2317952835,2380,2380,2380,2380,0
|
|
20230921,175700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,175600,2317952835,2380,2380,2380,2380,0
|
|
20230921,175500,2317952835,2380,2380,2380,2380,0
|
|
20230921,175400,2317952835,2380,2380,2380,2380,0
|
|
20230921,175300,2317952835,2380,2380,2380,2380,0
|
|
20230921,175200,2317952835,2380,2380,2380,2380,0
|
|
20230921,175100,2317952835,2380,2380,2380,2380,0
|
|
20230921,175000,2317952835,2380,2380,2380,2380,0
|
|
20230921,174900,2317952835,2380,2380,2380,2380,0
|
|
20230921,174800,2317952835,2380,2380,2380,2380,0
|
|
20230921,174700,2317952835,2380,2380,2380,2380,0
|
|
20230921,174600,2317952835,2380,2380,2380,2380,0
|
|
20230921,174500,2317952835,2380,2380,2380,2380,0
|
|
20230921,174400,2317952835,2380,2380,2380,2380,0
|
|
20230921,174300,2317952835,2380,2380,2380,2380,0
|
|
20230921,174200,2317952835,2380,2380,2380,2380,0
|
|
20230921,174100,2317952835,2380,2380,2380,2380,0
|
|
20230921,174000,2317952835,2380,2380,2380,2380,0
|
|
20230921,173900,2317952835,2380,2380,2380,2380,0
|
|
20230921,173800,2317952835,2380,2380,2380,2380,0
|
|
20230921,173700,2317952835,2380,2380,2380,2380,0
|
|
20230921,173600,2317952835,2380,2380,2380,2380,0
|
|
20230921,173500,2317952835,2380,2380,2380,2380,0
|
|
20230921,173400,2317952835,2380,2380,2380,2380,0
|
|
20230921,173300,2317952835,2380,2380,2380,2380,0
|
|
20230921,173200,2317952835,2380,2380,2380,2380,0
|
|
20230921,173100,2317952835,2380,2380,2380,2380,0
|
|
20230921,173000,2317952835,2380,2380,2380,2380,0
|
|
20230921,172900,2317952835,2380,2380,2380,2380,0
|
|
20230921,172800,2317952835,2380,2380,2380,2380,0
|
|
20230921,172700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,172600,2317952835,2380,2380,2380,2380,0
|
|
20230921,172500,2317952835,2380,2380,2380,2380,0
|
|
20230921,172400,2317952835,2380,2380,2380,2380,0
|
|
20230921,172300,2317952835,2380,2380,2380,2380,0
|
|
20230921,172200,2317952835,2380,2380,2380,2380,0
|
|
20230921,172100,2317952835,2380,2380,2380,2380,0
|
|
20230921,172000,2317952835,2380,2380,2380,2380,0
|
|
20230921,171900,2317952835,2380,2380,2380,2380,0
|
|
20230921,171800,2317952835,2380,2380,2380,2380,0
|
|
20230921,171700,2317952835,2380,2380,2380,2380,0
|
|
20230921,171600,2317952835,2380,2380,2380,2380,0
|
|
20230921,171500,2317952835,2380,2380,2380,2380,0
|
|
20230921,171400,2317952835,2380,2380,2380,2380,0
|
|
20230921,171300,2317952835,2380,2380,2380,2380,0
|
|
20230921,171200,2317952835,2380,2380,2380,2380,0
|
|
20230921,171100,2317952835,2380,2380,2380,2380,0
|
|
20230921,171000,2317952835,2380,2380,2380,2380,0
|
|
20230921,170900,2317952835,2380,2380,2380,2380,0
|
|
20230921,170800,2317952835,2380,2380,2380,2380,0
|
|
20230921,170700,2317952835,2380,2380,2380,2380,0
|
|
20230921,170600,2317952835,2380,2380,2380,2380,0
|
|
20230921,170500,2317952835,2380,2380,2380,2380,0
|
|
20230921,170400,2317952835,2380,2380,2380,2380,0
|
|
20230921,170300,2317952835,2380,2380,2380,2380,0
|
|
20230921,170200,2317952835,2380,2380,2380,2380,0
|
|
20230921,170100,2317952835,2380,2380,2380,2380,0
|
|
20230921,170000,2317952835,2380,2380,2380,2380,0
|
|
20230921,165900,2317952835,2380,2380,2380,2380,0
|
|
20230921,165800,2317952835,2380,2380,2380,2380,0
|
|
20230921,165700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,165600,2317952835,2380,2380,2380,2380,0
|
|
20230921,165500,2317952835,2380,2380,2380,2380,0
|
|
20230921,165400,2317952835,2380,2380,2380,2380,0
|
|
20230921,165300,2317952835,2380,2380,2380,2380,0
|
|
20230921,165200,2317952835,2380,2380,2380,2380,0
|
|
20230921,165100,2317952835,2380,2380,2380,2380,0
|
|
20230921,165000,2317952835,2380,2380,2380,2380,0
|
|
20230921,164900,2317952835,2380,2380,2380,2380,0
|
|
20230921,164800,2317952835,2380,2380,2380,2380,0
|
|
20230921,164700,2317952835,2380,2380,2380,2380,0
|
|
20230921,164600,2317952835,2380,2380,2380,2380,0
|
|
20230921,164500,2317952835,2380,2380,2380,2380,0
|
|
20230921,164400,2317952835,2380,2380,2380,2380,0
|
|
20230921,164300,2317952835,2380,2380,2380,2380,0
|
|
20230921,164200,2317952835,2380,2380,2380,2380,0
|
|
20230921,164100,2317952835,2380,2380,2380,2380,0
|
|
20230921,164000,2317952835,2380,2380,2380,2380,0
|
|
20230921,163900,2317952835,2380,2380,2380,2380,0
|
|
20230921,163800,2317952835,2380,2380,2380,2380,0
|
|
20230921,163700,2317952835,2380,2380,2380,2380,0
|
|
20230921,163600,2317952835,2380,2380,2380,2380,0
|
|
20230921,163500,2317952835,2380,2380,2380,2380,0
|
|
20230921,163400,2317952835,2380,2380,2380,2380,0
|
|
20230921,163300,2317952835,2380,2380,2380,2380,0
|
|
20230921,163200,2317952835,2380,2380,2380,2380,0
|
|
20230921,163100,2317952835,2380,2380,2380,2380,0
|
|
20230921,163000,2317952835,2380,2380,2380,2380,0
|
|
20230921,162900,2317952835,2380,2380,2380,2380,0
|
|
20230921,162800,2317952835,2380,2380,2380,2380,0
|
|
20230921,162700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,162600,2317952835,2380,2380,2380,2380,0
|
|
20230921,162500,2317952835,2380,2380,2380,2380,0
|
|
20230921,162400,2317952835,2380,2380,2380,2380,0
|
|
20230921,162300,2317952835,2380,2380,2380,2380,0
|
|
20230921,162200,2317952835,2380,2380,2380,2380,0
|
|
20230921,162100,2317952835,2380,2380,2380,2380,0
|
|
20230921,162000,2317952835,2380,2380,2380,2380,0
|
|
20230921,161900,2317952835,2380,2380,2380,2380,0
|
|
20230921,161800,2317952835,2380,2380,2380,2380,0
|
|
20230921,161700,2317952835,2380,2380,2380,2380,0
|
|
20230921,161600,2317952835,2380,2380,2380,2380,0
|
|
20230921,161500,2317952835,2380,2380,2380,2380,0
|
|
20230921,161400,2317952835,2380,2380,2380,2380,0
|
|
20230921,161300,2317952835,2380,2380,2380,2380,0
|
|
20230921,161200,2317952835,2380,2380,2380,2380,0
|
|
20230921,161100,2317952835,2380,2380,2380,2380,0
|
|
20230921,161000,2317952835,2380,2380,2380,2380,0
|
|
20230921,160900,2317952835,2380,2380,2380,2380,0
|
|
20230921,160800,2317952835,2380,2380,2380,2380,0
|
|
20230921,160700,2317952835,2380,2380,2380,2380,0
|
|
20230921,160600,2317952835,2380,2380,2380,2380,0
|
|
20230921,160500,2317952835,2380,2380,2380,2380,0
|
|
20230921,160400,2317952835,2380,2380,2380,2380,0
|
|
20230921,160300,2317952835,2380,2380,2380,2380,0
|
|
20230921,160200,2317952835,2380,2380,2380,2380,0
|
|
20230921,160100,2317952835,2380,2380,2380,2380,0
|
|
20230921,160000,2317952835,2380,2380,2380,2380,0
|
|
20230921,155900,2317952835,2380,2380,2380,2380,0
|
|
20230921,155800,2317952835,2380,2380,2380,2380,0
|
|
20230921,155700,2317952835,2380,2380,2380,2380,34554
|
|
20230921,155600,2317952835,2380,2380,2380,2380,0
|
|
20230921,155500,2317952835,2380,2380,2380,2380,0
|
|
20230921,155400,2317952835,2380,2380,2380,2380,0
|
|
20230921,155300,2317952835,2380,2380,2380,2380,0
|
|
20230921,155200,2317952835,2380,2380,2380,2380,0
|
|
20230921,155100,2317952835,2380,2380,2380,2380,0
|
|
20230921,155000,2317952835,2380,2380,2380,2380,0
|
|
20230921,154900,2317952835,2380,2380,2380,2380,0
|
|
20230921,154800,2317952835,2380,2380,2380,2380,0
|
|
20230921,154700,2317952835,2380,2380,2380,2380,0
|
|
20230921,154600,2317952835,2380,2380,2380,2380,0
|
|
20230921,154500,2317952835,2380,2380,2380,2380,0
|
|
20230921,154400,2317952835,2380,2380,2380,2380,0
|
|
20230921,154300,2317952835,2380,2380,2380,2380,0
|
|
20230921,154200,2317952835,2380,2380,2380,2380,0
|
|
20230921,154100,2317952835,2380,2380,2380,2380,0
|
|
20230921,154000,2317952835,2380,2380,2380,2380,0
|
|
20230921,153900,2317952835,2380,2380,2380,2380,0
|
|
20230921,153800,2317952835,2380,2380,2380,2380,0
|
|
20230921,153700,2317952835,2380,2380,2380,2380,0
|
|
20230921,153600,2317952835,2380,2380,2380,2380,0
|
|
20230921,153500,2317952835,2380,2380,2380,2380,0
|
|
20230921,153400,2317952835,2380,2380,2380,2380,0
|
|
20230921,153300,2317952835,2380,2380,2380,2380,0
|
|
20230921,153200,2317952835,2380,2380,2380,2380,0
|
|
20230921,153100,2317952835,2380,2380,2380,2380,0
|
|
20230921,153000,2317952835,2380,2380,2380,2380,34554
|
|
20230921,152900,2235714315,2410,2410,2410,2410,0
|
|
20230921,152800,2235714315,2410,2410,2410,2410,0
|
|
20230921,152700,2235714315,2410,2410,2410,2410,0
|
|
20230921,152600,2235714315,2410,2410,2410,2410,0
|
|
20230921,152500,2235714315,2410,2410,2410,2410,0
|
|
20230921,152400,2235714315,2410,2410,2410,2410,0
|
|
20230921,152300,2235714315,2410,2410,2410,2410,0
|
|
20230921,152200,2235714315,2410,2410,2410,2410,0
|
|
20230921,152100,2235714315,2410,2410,2410,2410,0
|
|
20230921,152000,2235714315,2410,2410,2410,2410,0
|
|
20230921,151900,2235714315,2410,2415,2425,2405,9256
|
|
20230921,151800,2213352750,2415,2415,2420,2415,4186
|
|
20230921,151700,2203235480,2415,2405,2420,2405,1692
|
|
20230921,151600,2199164590,2420,2420,2420,2405,3205
|
|
20230921,151500,2191441380,2410,2415,2415,2410,1290
|
|
20230921,151400,2188331055,2405,2420,2420,2405,1070
|
|
20230921,151300,2185754270,2420,2410,2420,2410,1104
|
|
20230921,151200,2183085590,2420,2415,2420,2395,11096
|
|
20230921,151100,2156426550,2420,2415,2420,2415,52
|
|
20230921,151000,2156300955,2425,2420,2425,2405,8446
|
|
20230921,150900,2135937705,2425,2420,2425,2420,371
|
|
20230921,150800,2135039875,2420,2410,2425,2410,252
|
|
20230921,150700,2134431755,2410,2425,2425,2410,3001
|
|
20230921,150600,2127196330,2410,2415,2425,2410,1904
|
|
20230921,150500,2122599670,2410,2425,2425,2410,2332
|
|
20230921,150400,2116953655,2415,2415,2430,2415,2198
|
|
20230921,150300,2111645470,2435,2420,2435,2415,2082
|
|
20230921,150200,2106615280,2420,2420,2425,2420,990
|
|
20230921,150100,2104218060,2420,2415,2420,2410,4269
|
|
20230921,150000,2093916325,2420,2415,2420,2415,2584
|
|
20230921,145900,2087672080,2420,2425,2425,2420,3920
|
|
20230921,145800,2078185630,2425,2425,2430,2425,179
|
|
20230921,145700,2077751545,2425,2425,2430,2425,592
|
|
20230921,145600,2076314400,2425,2420,2430,2420,767
|
|
20230921,145500,2074454425,2420,2425,2425,2420,3357
|
|
20230921,145400,2066327300,2440,2440,2440,2440,15
|
|
20230921,145300,2066290700,2440,2435,2440,2435,1693
|
|
20230921,145200,2062165200,2435,2425,2435,2425,1659
|
|
20230921,145100,2058133395,2425,2420,2425,2420,883
|
|
20230921,145000,2055992125,2425,2425,2425,2425,0
|
|
20230921,144900,2055992125,2425,2425,2425,2425,476
|
|
20230921,144800,2054837825,2425,2425,2425,2425,435
|
|
20230921,144700,2053782950,2425,2425,2425,2425,0
|
|
20230921,144600,2053782950,2425,2425,2425,2425,290
|
|
20230921,144500,2053079700,2430,2430,2430,2430,1
|
|
20230921,144400,2053077270,2430,2430,2430,2430,3
|
|
20230921,144300,2053069980,2420,2430,2430,2420,1866
|
|
20230921,144200,2048545910,2435,2435,2435,2435,220
|
|
20230921,144100,2048010210,2435,2425,2435,2425,906
|
|
20230921,144000,2045807800,2425,2425,2425,2425,100
|
|
20230921,143900,2045565300,2425,2425,2425,2425,8
|
|
20230921,143800,2045545900,2425,2430,2430,2425,4769
|
|
20230921,143700,2033980325,2425,2425,2425,2425,1
|
|
20230921,143600,2033977900,2425,2430,2430,2425,90
|
|
20230921,143500,2033759635,2430,2430,2430,2430,0
|
|
20230921,143400,2033759635,2430,2425,2430,2425,3805
|
|
20230921,143300,2024531485,2425,2425,2425,2425,1300
|
|
20230921,143200,2021378985,2425,2425,2425,2425,62
|
|
20230921,143100,2021228635,2430,2430,2430,2430,0
|
|
20230921,143000,2021228635,2430,2430,2430,2430,130
|
|
20230921,142900,2020912735,2425,2425,2425,2425,0
|
|
20230921,142800,2020912735,2425,2425,2425,2425,0
|
|
20230921,142700,2020912735,2425,2425,2425,2425,0
|
|
20230921,142600,2020912735,2425,2425,2425,2425,1300
|
|
20230921,142500,2017760235,2425,2425,2425,2425,1534
|
|
20230921,142400,2014040285,2435,2430,2435,2430,1971
|
|
20230921,142300,2009250750,2435,2435,2435,2435,74
|
|
20230921,142200,2009070560,2435,2440,2440,2435,506
|
|
20230921,142100,2007838420,2440,2440,2440,2440,102
|
|
20230921,142000,2007589540,2440,2440,2440,2440,10
|
|
20230921,141900,2007565140,2445,2445,2445,2445,183
|
|
20230921,141800,2007117705,2445,2445,2445,2425,221
|
|
20230921,141700,2006581560,2425,2440,2440,2425,1020
|
|
20230921,141600,2004098850,2440,2435,2440,2435,175
|
|
20230921,141500,2003672620,2435,2440,2440,2435,1031
|
|
20230921,141400,2001157130,2440,2435,2440,2425,2081
|
|
20230921,141300,1996107870,2435,2430,2435,2430,1302
|
|
20230921,141200,1992938010,2425,2430,2430,2425,1123
|
|
20230921,141100,1990210620,2430,2435,2440,2430,546
|
|
20230921,141000,1988882820,2435,2435,2435,2435,610
|
|
20230921,140900,1987397470,2435,2435,2435,2435,0
|
|
20230921,140800,1987397470,2435,2435,2435,2435,9
|
|
20230921,140700,1987375555,2435,2445,2445,2435,601
|
|
20230921,140600,1985911560,2445,2445,2445,2445,107
|
|
20230921,140500,1985649945,2450,2445,2450,2445,261
|
|
20230921,140400,1985011790,2445,2445,2445,2445,49
|
|
20230921,140300,1984891985,2445,2445,2445,2445,11
|
|
20230921,140200,1984865090,2445,2445,2445,2445,20
|
|
20230921,140100,1984816190,2450,2440,2450,2440,15
|
|
20230921,140000,1984779450,2445,2445,2445,2445,3018
|
|
20230921,135900,1977400440,2430,2430,2430,2420,11091
|
|
20230921,135800,1950512360,2425,2430,2430,2425,2123
|
|
20230921,135700,1945360190,2430,2430,2430,2430,451
|
|
20230921,135600,1944264260,2430,2440,2445,2430,3738
|
|
20230921,135500,1935174395,2445,2440,2445,2440,9
|
|
20230921,135400,1935152425,2440,2440,2445,2435,1589
|
|
20230921,135300,1931278890,2440,2445,2445,2440,159
|
|
20230921,135200,1930890585,2445,2440,2445,2440,604
|
|
20230921,135100,1929416780,2440,2440,2440,2440,294
|
|
20230921,135000,1928699420,2435,2435,2435,2435,2
|
|
20230921,134900,1928694550,2435,2440,2440,2435,2321
|
|
20230921,134800,1923035575,2445,2445,2445,2445,1
|
|
20230921,134700,1923033130,2440,2440,2440,2440,1403
|
|
20230921,134600,1919609810,2445,2445,2445,2445,0
|
|
20230921,134500,1919609810,2445,2445,2445,2445,0
|
|
20230921,134400,1919609810,2445,2445,2445,2445,18
|
|
20230921,134300,1919565800,2440,2440,2440,2440,4
|
|
20230921,134200,1919556040,2445,2445,2445,2445,101
|
|
20230921,134100,1919309095,2445,2445,2445,2445,13
|
|
20230921,134000,1919277310,2435,2435,2445,2435,42
|
|
20230921,133900,1919175020,2445,2445,2445,2445,2
|
|
20230921,133800,1919170130,2435,2445,2445,2435,273
|
|
20230921,133700,1918504375,2445,2445,2445,2445,2
|
|
20230921,133600,1918499485,2430,2430,2445,2430,456
|
|
20230921,133500,1917391375,2445,2430,2445,2430,1680
|
|
20230921,133400,1913308900,2425,2435,2435,2425,7021
|
|
20230921,133300,1896266595,2450,2445,2450,2430,6501
|
|
20230921,133200,1880421190,2450,2450,2450,2450,0
|
|
20230921,133100,1880421190,2450,2450,2450,2450,172
|
|
20230921,133000,1879999790,2445,2450,2455,2445,1568
|
|
20230921,132900,1876159100,2455,2455,2455,2455,6
|
|
20230921,132800,1876144370,2460,2465,2470,2460,10759
|
|
20230921,132700,1849674260,2465,2445,2465,2445,755
|
|
20230921,132600,1847816970,2450,2450,2450,2450,189
|
|
20230921,132500,1847353920,2450,2450,2450,2450,173
|
|
20230921,132400,1846930070,2450,2450,2450,2450,77
|
|
20230921,132300,1846741420,2460,2460,2460,2460,1
|
|
20230921,132200,1846738960,2455,2450,2455,2450,1620
|
|
20230921,132100,1842769950,2450,2450,2450,2450,134
|
|
20230921,132000,1842441650,2450,2450,2450,2450,2
|
|
20230921,131900,1842436750,2445,2445,2445,2445,1619
|
|
20230921,131800,1838478295,2450,2450,2450,2450,5
|
|
20230921,131700,1838466045,2450,2450,2450,2450,10
|
|
20230921,131600,1838441545,2450,2450,2450,2450,1
|
|
20230921,131500,1838439095,2435,2455,2455,2435,808
|
|
20230921,131400,1836467775,2450,2450,2450,2450,259
|
|
20230921,131300,1835833225,2455,2460,2460,2455,12
|
|
20230921,131200,1835803735,2465,2455,2465,2455,5009
|
|
20230921,131100,1823506565,2455,2440,2455,2440,5000
|
|
20230921,131000,1811251160,2440,2445,2445,2440,937
|
|
20230921,130900,1808964775,2445,2445,2450,2445,5010
|
|
20230921,130800,1796715275,2445,2445,2445,2445,13
|
|
20230921,130700,1796683490,2445,2435,2445,2435,164
|
|
20230921,130600,1796283735,2435,2435,2435,2430,3758
|
|
20230921,130500,1787135510,2440,2440,2440,2440,77
|
|
20230921,130400,1786947630,2440,2440,2440,2440,4
|
|
20230921,130300,1786937870,2430,2430,2430,2430,1
|
|
20230921,130200,1786935440,2430,2435,2435,2430,891
|
|
20230921,130100,1784770060,2435,2435,2445,2435,162
|
|
20230921,130000,1784375580,2435,2445,2445,2435,947
|
|
20230921,125900,1782069235,2440,2440,2440,2440,110
|
|
20230921,125800,1781800835,2440,2440,2440,2440,30
|
|
20230921,125700,1781727635,2445,2440,2445,2435,207
|
|
20230921,125600,1781223515,2445,2435,2445,2430,343
|
|
20230921,125500,1780388355,2440,2435,2440,2435,12
|
|
20230921,125400,1780359085,2440,2430,2440,2430,8
|
|
20230921,125300,1780339605,2430,2435,2440,2430,56
|
|
20230921,125200,1780203290,2435,2430,2435,2430,120
|
|
20230921,125100,1779911520,2430,2430,2430,2430,18
|
|
20230921,125000,1779867780,2430,2440,2440,2430,834
|
|
20230921,124900,1777840935,2440,2440,2440,2440,0
|
|
20230921,124800,1777840935,2440,2425,2440,2425,2005
|
|
20230921,124700,1772978735,2425,2440,2440,2425,1078
|
|
20230921,124600,1770354940,2440,2430,2440,2430,1444
|
|
20230921,124500,1766835325,2425,2435,2435,2425,1787
|
|
20230921,124400,1762500830,2440,2440,2440,2440,3
|
|
20230921,124300,1762493510,2430,2435,2435,2420,3007
|
|
20230921,124200,1755194005,2435,2440,2440,2415,9979
|
|
20230921,124100,1731004885,2445,2445,2445,2445,402
|
|
20230921,124000,1730021995,2445,2445,2445,2440,1189
|
|
20230921,123900,1727119520,2445,2445,2445,2445,50
|
|
20230921,123800,1726997270,2450,2445,2450,2445,1848
|
|
20230921,123700,1722474885,2430,2475,2480,2425,37664
|
|
20230921,123600,1630553135,2480,2480,2480,2480,0
|
|
20230921,123500,1630553135,2480,2480,2480,2480,0
|
|
20230921,123400,1630553135,2480,2465,2480,2455,2659
|
|
20230921,123300,1624010425,2480,2480,2480,2480,0
|
|
20230921,123200,1624010425,2480,2480,2480,2480,6
|
|
20230921,123100,1623995545,2480,2465,2480,2465,345
|
|
20230921,123000,1623144940,2465,2475,2480,2465,1254
|
|
20230921,122900,1620050285,2475,2475,2475,2470,987
|
|
20230921,122800,1617612385,2475,2470,2475,2470,111
|
|
20230921,122700,1617337665,2465,2465,2465,2465,101
|
|
20230921,122600,1617088700,2465,2470,2470,2465,2212
|
|
20230921,122500,1611633115,2470,2475,2475,2470,85
|
|
20230921,122400,1611422745,2475,2480,2480,2475,824
|
|
20230921,122300,1609382345,2480,2480,2480,2480,70
|
|
20230921,122200,1609208745,2475,2490,2490,2475,24
|
|
20230921,122100,1609149120,2490,2485,2490,2480,2729
|
|
20230921,122000,1602368420,2490,2490,2490,2490,433
|
|
20230921,121900,1601290250,2490,2495,2505,2490,888
|
|
20230921,121800,1599077365,2505,2505,2510,2495,2753
|
|
20230921,121700,1592185055,2505,2500,2505,2500,1717
|
|
20230921,121600,1587890830,2500,2500,2505,2500,204
|
|
20230921,121500,1587380420,2505,2500,2505,2500,64799
|
|
20230921,121400,1425060725,2490,2510,2510,2490,2281
|
|
20230921,121300,1419369570,2505,2500,2505,2500,707
|
|
20230921,121200,1417599625,2500,2470,2500,2470,16278
|
|
20230921,121100,1377314715,2465,2465,2465,2465,9455
|
|
20230921,121000,1354008140,2465,2460,2465,2455,2113
|
|
20230921,120900,1348809550,2460,2465,2465,2460,980
|
|
20230921,120800,1346398105,2465,2450,2465,2450,1271
|
|
20230921,120700,1343271170,2455,2450,2455,2450,200
|
|
20230921,120600,1342780205,2455,2445,2455,2440,10099
|
|
20230921,120500,1318097980,2445,2450,2450,2445,1000
|
|
20230921,120400,1315652445,2455,2450,2455,2445,559
|
|
20230921,120300,1314283280,2450,2455,2455,2445,5390
|
|
20230921,120200,1301082530,2455,2460,2460,2455,3051
|
|
20230921,120100,1293577160,2460,2460,2460,2450,6686
|
|
20230921,120000,1277162545,2455,2470,2470,2455,7968
|
|
20230921,115900,1257591205,2470,2460,2470,2460,609
|
|
20230921,115800,1256092975,2470,2465,2470,2465,134
|
|
20230921,115700,1255762660,2460,2460,2465,2460,946
|
|
20230921,115600,1253435495,2465,2475,2475,2465,229
|
|
20230921,115500,1252870000,2475,2470,2475,2470,576
|
|
20230921,115400,1251447275,2465,2465,2470,2465,845
|
|
20230921,115300,1249364345,2470,2470,2470,2470,20
|
|
20230921,115200,1249314945,2470,2470,2470,2470,61
|
|
20230921,115100,1249164275,2470,2470,2470,2470,16
|
|
20230921,115000,1249124755,2465,2465,2465,2465,0
|
|
20230921,114900,1249124755,2465,2470,2470,2465,932
|
|
20230921,114800,1246827225,2470,2470,2470,2470,145
|
|
20230921,114700,1246469075,2470,2460,2470,2460,124
|
|
20230921,114600,1246164025,2470,2460,2470,2460,484
|
|
20230921,114500,1244970635,2465,2465,2465,2465,40
|
|
20230921,114400,1244872035,2470,2470,2470,2470,1
|
|
20230921,114300,1244869565,2460,2470,2470,2460,7
|
|
20230921,114200,1244852305,2470,2470,2470,2470,207
|
|
20230921,114100,1244341015,2470,2470,2470,2465,311
|
|
20230921,114000,1243572875,2470,2460,2470,2455,569
|
|
20230921,113900,1242174020,2455,2455,2455,2455,0
|
|
20230921,113800,1242174020,2455,2460,2470,2455,211
|
|
20230921,113700,1241655480,2460,2465,2470,2460,610
|
|
20230921,113600,1240152145,2465,2460,2465,2455,1576
|
|
20230921,113500,1236273415,2450,2455,2455,2450,15929
|
|
20230921,113400,1197246365,2450,2470,2470,2445,6139
|
|
20230921,113300,1182199745,2470,2455,2470,2455,4
|
|
20230921,113200,1182189895,2470,2470,2470,2455,37
|
|
20230921,113100,1182098655,2470,2450,2470,2450,7831
|
|
20230921,113000,1162910980,2455,2470,2470,2455,16528
|
|
20230921,112900,1122262245,2470,2470,2470,2470,1402
|
|
20230921,112800,1118799305,2480,2480,2480,2470,1257
|
|
20230921,112700,1115693425,2480,2480,2480,2480,87
|
|
20230921,112600,1115477665,2470,2480,2480,2470,4847
|
|
20230921,112500,1103491145,2485,2485,2485,2485,1
|
|
20230921,112400,1103488660,2480,2480,2485,2480,596
|
|
20230921,112300,1102010575,2485,2485,2485,2480,2606
|
|
20230921,112200,1095543180,2490,2490,2490,2490,0
|
|
20230921,112100,1095543180,2490,2490,2490,2485,16
|
|
20230921,112000,1095503360,2490,2480,2490,2480,10
|
|
20230921,111900,1095478520,2490,2490,2490,2490,86
|
|
20230921,111800,1095264380,2480,2485,2485,2480,567
|
|
20230921,111700,1093857650,2490,2485,2490,2480,1537
|
|
20230921,111600,1090038985,2485,2485,2490,2485,115
|
|
20230921,111500,1089753200,2490,2490,2490,2490,0
|
|
20230921,111400,1089753200,2490,2490,2490,2490,4
|
|
20230921,111300,1089743240,2480,2490,2490,2480,3998
|
|
20230921,111200,1079827350,2490,2490,2490,2490,405
|
|
20230921,111100,1078818900,2480,2490,2490,2480,5656
|
|
20230921,111000,1064784485,2490,2495,2495,2490,203
|
|
20230921,110900,1064278515,2495,2495,2495,2495,105
|
|
20230921,110800,1064016540,2495,2485,2495,2485,1437
|
|
20230921,110700,1060445585,2495,2495,2495,2495,4
|
|
20230921,110600,1060435605,2495,2495,2495,2485,510
|
|
20230921,110500,1059168005,2495,2495,2495,2485,86
|
|
20230921,110400,1058953785,2500,2495,2500,2490,5002
|
|
20230921,110300,1046474040,2490,2490,2495,2485,4383
|
|
20230921,110200,1035562340,2495,2490,2495,2490,802
|
|
20230921,110100,1033561930,2485,2495,2495,2485,6344
|
|
20230921,110000,1017785015,2500,2495,2500,2490,416
|
|
20230921,105900,1016748935,2505,2500,2505,2500,91
|
|
20230921,105800,1016521380,2500,2495,2500,2490,1062
|
|
20230921,105700,1013876435,2505,2505,2505,2505,31
|
|
20230921,105600,1013798780,2505,2495,2505,2495,735
|
|
20230921,105500,1011964945,2495,2505,2505,2495,401
|
|
20230921,105400,1010964440,2505,2490,2505,2490,4977
|
|
20230921,105300,998556615,2490,2495,2500,2490,332
|
|
20230921,105200,997728315,2500,2490,2500,2485,4689
|
|
20230921,105100,986073740,2490,2505,2505,2485,678
|
|
20230921,105000,984388130,2485,2500,2505,2485,19574
|
|
20230921,104900,935634760,2505,2505,2505,2500,1761
|
|
20230921,104800,931227055,2505,2505,2505,2500,3204
|
|
20230921,104700,923210765,2505,2500,2505,2500,491
|
|
20230921,104600,921983010,2500,2500,2505,2500,6619
|
|
20230921,104500,905432725,2500,2495,2500,2495,3311
|
|
20230921,104400,897158175,2500,2500,2500,2495,2380
|
|
20230921,104300,891208535,2505,2505,2505,2500,534
|
|
20230921,104200,889873500,2505,2510,2510,2500,1362
|
|
20230921,104100,886467475,2510,2500,2510,2500,12533
|
|
20230921,104000,855134935,2510,2515,2515,2500,9991
|
|
20230921,103900,830143365,2515,2515,2515,2505,233
|
|
20230921,103800,829559670,2515,2515,2515,2515,500
|
|
20230921,103700,828302170,2515,2510,2515,2500,1576
|
|
20230921,103600,824357375,2495,2510,2515,2495,42931
|
|
20230921,103500,716876765,2515,2520,2530,2515,5879
|
|
20230921,103400,702085765,2520,2515,2520,2515,45
|
|
20230921,103300,701972585,2520,2520,2520,2515,10
|
|
20230921,103200,701947425,2515,2520,2520,2515,7380
|
|
20230921,103100,683368970,2520,2525,2530,2520,7857
|
|
20230921,103000,663530095,2535,2525,2535,2525,10
|
|
20230921,102900,663504825,2525,2525,2525,2525,1508
|
|
20230921,102800,659697125,2525,2525,2535,2525,14
|
|
20230921,102700,659661765,2535,2530,2535,2530,1544
|
|
20230921,102600,655755435,2530,2535,2535,2530,1173
|
|
20230921,102500,652786745,2535,2540,2540,2535,148
|
|
20230921,102400,652411365,2540,2530,2540,2530,562
|
|
20230921,102300,650984505,2540,2525,2540,2525,535
|
|
20230921,102200,649630975,2525,2540,2540,2525,3506
|
|
20230921,102100,640765440,2540,2535,2540,2530,419
|
|
20230921,102000,639705300,2535,2530,2535,2530,108
|
|
20230921,101900,639431560,2530,2535,2535,2530,732
|
|
20230921,101800,637576950,2540,2525,2540,2525,2915
|
|
20230921,101700,630181990,2525,2535,2535,2525,3496
|
|
20230921,101600,621337655,2540,2540,2540,2540,63
|
|
20230921,101500,621177635,2540,2540,2540,2540,201
|
|
20230921,101400,620667095,2540,2540,2540,2540,1
|
|
20230921,101300,620664555,2530,2540,2540,2530,317
|
|
20230921,101200,619862120,2540,2530,2540,2530,28
|
|
20230921,101100,619791140,2535,2530,2540,2530,308
|
|
20230921,101000,619010850,2530,2525,2530,2525,1849
|
|
20230921,100900,614340900,2525,2535,2535,2525,1056
|
|
20230921,100800,611673950,2535,2535,2535,2530,600
|
|
20230921,100700,610154880,2535,2530,2535,2530,440
|
|
20230921,100600,609041675,2530,2545,2545,2530,2663
|
|
20230921,100500,602283095,2545,2545,2545,2540,13
|
|
20230921,100400,602250020,2535,2540,2540,2535,479
|
|
20230921,100300,601035725,2545,2535,2545,2530,799
|
|
20230921,100200,599012395,2535,2535,2535,2535,0
|
|
20230921,100100,599012395,2535,2535,2535,2535,62
|
|
20230921,100000,598855225,2535,2545,2545,2535,205
|
|
20230921,095900,598334050,2545,2535,2545,2530,3864
|
|
20230921,095800,588557155,2530,2530,2530,2530,822
|
|
20230921,095700,586477495,2530,2530,2530,2530,125
|
|
20230921,095600,586161245,2545,2530,2545,2530,457
|
|
20230921,095500,585004270,2530,2545,2550,2530,90
|
|
20230921,095400,584774830,2550,2545,2550,2530,563
|
|
20230921,095300,583348115,2550,2555,2555,2550,603
|
|
20230921,095200,581809450,2555,2540,2555,2530,1902
|
|
20230921,095100,576965750,2555,2535,2555,2530,5202
|
|
20230921,095000,563715765,2530,2535,2535,2530,2000
|
|
20230921,094900,558655740,2530,2535,2535,2530,3927
|
|
20230921,094800,548710765,2545,2540,2545,2540,23
|
|
20230921,094700,548652290,2535,2535,2535,2535,396
|
|
20230921,094600,547648430,2545,2530,2545,2530,2533
|
|
20230921,094500,541220370,2530,2530,2530,2530,8
|
|
20230921,094400,541200130,2530,2530,2530,2530,1626
|
|
20230921,094300,537086350,2540,2530,2540,2530,1052
|
|
20230921,094200,534424780,2535,2530,2535,2530,291
|
|
20230921,094100,533687170,2530,2535,2540,2530,222
|
|
20230921,094000,533125425,2530,2530,2530,2530,326
|
|
20230921,093900,532300645,2530,2555,2555,2530,101
|
|
20230921,093800,532045090,2530,2535,2560,2525,6460
|
|
20230921,093700,515607320,2530,2530,2535,2530,3603
|
|
20230921,093600,506491715,2525,2530,2530,2525,1503
|
|
20230921,093500,502696130,2525,2535,2535,2525,1111
|
|
20230921,093400,499885880,2545,2545,2550,2535,1808
|
|
20230921,093300,495297475,2550,2560,2560,2545,1152
|
|
20230921,093200,492356990,2560,2550,2560,2545,2246
|
|
20230921,093100,486629320,2550,2555,2555,2545,1881
|
|
20230921,093000,481842070,2550,2545,2555,2545,316
|
|
20230921,092900,481036505,2545,2555,2560,2545,1093
|
|
20230921,092800,478244005,2555,2540,2555,2540,4337
|
|
20230921,092700,467199535,2545,2540,2550,2540,1514
|
|
20230921,092600,463351420,2540,2550,2550,2535,543
|
|
20230921,092500,461968035,2550,2545,2550,2545,553
|
|
20230921,092400,460557935,2550,2540,2555,2530,6500
|
|
20230921,092300,444041555,2540,2525,2540,2525,26
|
|
20230921,092200,443975530,2525,2540,2540,2525,348
|
|
20230921,092100,443094815,2540,2530,2540,2525,549
|
|
20230921,092000,441705840,2530,2535,2545,2520,27061
|
|
20230921,091900,373425250,2535,2530,2535,2530,1234
|
|
20230921,091800,370303220,2530,2540,2540,2530,2492
|
|
20230921,091700,363989250,2540,2535,2540,2535,265
|
|
20230921,091600,363317445,2545,2545,2545,2535,320
|
|
20230921,091500,362503615,2545,2530,2545,2530,2116
|
|
20230921,091400,357142865,2530,2540,2540,2515,6252
|
|
20230921,091300,341365125,2525,2530,2530,2525,8731
|
|
20230921,091200,319303915,2530,2535,2545,2530,9528
|
|
20230921,091100,295168905,2545,2540,2545,2540,2175
|
|
20230921,091000,289644300,2555,2540,2555,2540,31
|
|
20230921,090900,289565485,2540,2555,2555,2540,6
|
|
20230921,090800,289550170,2555,2540,2555,2540,1341
|
|
20230921,090700,286143550,2540,2545,2555,2530,1335
|
|
20230921,090600,282750770,2545,2555,2555,2520,12635
|
|
20230921,090500,250685845,2555,2575,2575,2555,10841
|
|
20230921,090400,222952840,2575,2570,2580,2570,852
|
|
20230921,090300,220759575,2565,2555,2565,2545,7571
|
|
20230921,090200,201442805,2555,2570,2570,2555,6125
|
|
20230921,090100,185754465,2565,2575,2590,2565,5780
|
|
20230921,090000,170875860,2565,2595,2600,2560,48622
|