626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,192200,2399836900,4235,4235,4235,4235,0
|
|
20230911,192100,2399836900,4235,4235,4235,4235,0
|
|
20230911,192000,2399836900,4235,4235,4235,4235,0
|
|
20230911,191900,2399836900,4235,4235,4235,4235,0
|
|
20230911,191800,2399836900,4235,4235,4235,4235,0
|
|
20230911,191700,2399836900,4235,4235,4235,4235,0
|
|
20230911,191600,2399836900,4235,4235,4235,4235,0
|
|
20230911,191500,2399836900,4235,4235,4235,4235,0
|
|
20230911,191400,2399836900,4235,4235,4235,4235,0
|
|
20230911,191300,2399836900,4235,4235,4235,4235,0
|
|
20230911,191200,2399836900,4235,4235,4235,4235,0
|
|
20230911,191100,2399836900,4235,4235,4235,4235,0
|
|
20230911,191000,2399836900,4235,4235,4235,4235,0
|
|
20230911,190900,2399836900,4235,4235,4235,4235,0
|
|
20230911,190800,2399836900,4235,4235,4235,4235,0
|
|
20230911,190700,2399836900,4235,4235,4235,4235,0
|
|
20230911,190600,2399836900,4235,4235,4235,4235,0
|
|
20230911,190500,2399836900,4235,4235,4235,4235,0
|
|
20230911,190400,2399836900,4235,4235,4235,4235,0
|
|
20230911,190300,2399836900,4235,4235,4235,4235,0
|
|
20230911,190200,2399836900,4235,4235,4235,4235,0
|
|
20230911,190100,2399836900,4235,4235,4235,4235,0
|
|
20230911,190000,2399836900,4235,4235,4235,4235,0
|
|
20230911,185900,2399836900,4235,4235,4235,4235,0
|
|
20230911,185800,2399836900,4235,4235,4235,4235,0
|
|
20230911,185700,2399836900,4235,4235,4235,4235,0
|
|
20230911,185600,2399836900,4235,4235,4235,4235,0
|
|
20230911,185500,2399836900,4235,4235,4235,4235,0
|
|
20230911,185400,2399836900,4235,4235,4235,4235,0
|
|
20230911,185300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,185200,2399836900,4235,4235,4235,4235,0
|
|
20230911,185100,2399836900,4235,4235,4235,4235,0
|
|
20230911,185000,2399836900,4235,4235,4235,4235,0
|
|
20230911,184900,2399836900,4235,4235,4235,4235,0
|
|
20230911,184800,2399836900,4235,4235,4235,4235,0
|
|
20230911,184700,2399836900,4235,4235,4235,4235,0
|
|
20230911,184600,2399836900,4235,4235,4235,4235,0
|
|
20230911,184500,2399836900,4235,4235,4235,4235,0
|
|
20230911,184400,2399836900,4235,4235,4235,4235,0
|
|
20230911,184300,2399836900,4235,4235,4235,4235,0
|
|
20230911,184200,2399836900,4235,4235,4235,4235,0
|
|
20230911,184100,2399836900,4235,4235,4235,4235,0
|
|
20230911,184000,2399836900,4235,4235,4235,4235,0
|
|
20230911,183900,2399836900,4235,4235,4235,4235,0
|
|
20230911,183800,2399836900,4235,4235,4235,4235,0
|
|
20230911,183700,2399836900,4235,4235,4235,4235,0
|
|
20230911,183600,2399836900,4235,4235,4235,4235,0
|
|
20230911,183500,2399836900,4235,4235,4235,4235,0
|
|
20230911,183400,2399836900,4235,4235,4235,4235,0
|
|
20230911,183300,2399836900,4235,4235,4235,4235,0
|
|
20230911,183200,2399836900,4235,4235,4235,4235,0
|
|
20230911,183100,2399836900,4235,4235,4235,4235,0
|
|
20230911,183000,2399836900,4235,4235,4235,4235,0
|
|
20230911,182900,2399836900,4235,4235,4235,4235,0
|
|
20230911,182800,2399836900,4235,4235,4235,4235,0
|
|
20230911,182700,2399836900,4235,4235,4235,4235,0
|
|
20230911,182600,2399836900,4235,4235,4235,4235,0
|
|
20230911,182500,2399836900,4235,4235,4235,4235,0
|
|
20230911,182400,2399836900,4235,4235,4235,4235,0
|
|
20230911,182300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,182200,2399836900,4235,4235,4235,4235,0
|
|
20230911,182100,2399836900,4235,4235,4235,4235,0
|
|
20230911,182000,2399836900,4235,4235,4235,4235,0
|
|
20230911,181900,2399836900,4235,4235,4235,4235,0
|
|
20230911,181800,2399836900,4235,4235,4235,4235,0
|
|
20230911,181700,2399836900,4235,4235,4235,4235,0
|
|
20230911,181600,2399836900,4235,4235,4235,4235,0
|
|
20230911,181500,2399836900,4235,4235,4235,4235,0
|
|
20230911,181400,2399836900,4235,4235,4235,4235,0
|
|
20230911,181300,2399836900,4235,4235,4235,4235,0
|
|
20230911,181200,2399836900,4235,4235,4235,4235,0
|
|
20230911,181100,2399836900,4235,4235,4235,4235,0
|
|
20230911,181000,2399836900,4235,4235,4235,4235,0
|
|
20230911,180900,2399836900,4235,4235,4235,4235,0
|
|
20230911,180800,2399836900,4235,4235,4235,4235,0
|
|
20230911,180700,2399836900,4235,4235,4235,4235,0
|
|
20230911,180600,2399836900,4235,4235,4235,4235,0
|
|
20230911,180500,2399836900,4235,4235,4235,4235,0
|
|
20230911,180400,2399836900,4235,4235,4235,4235,0
|
|
20230911,180300,2399836900,4235,4235,4235,4235,0
|
|
20230911,180200,2399836900,4235,4235,4235,4235,0
|
|
20230911,180100,2399836900,4235,4235,4235,4235,0
|
|
20230911,180000,2399836900,4235,4235,4235,4235,0
|
|
20230911,175900,2399836900,4235,4235,4235,4235,0
|
|
20230911,175800,2399836900,4235,4235,4235,4235,0
|
|
20230911,175700,2399836900,4235,4235,4235,4235,0
|
|
20230911,175600,2399836900,4235,4235,4235,4235,0
|
|
20230911,175500,2399836900,4235,4235,4235,4235,0
|
|
20230911,175400,2399836900,4235,4235,4235,4235,0
|
|
20230911,175300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,175200,2399836900,4235,4235,4235,4235,0
|
|
20230911,175100,2399836900,4235,4235,4235,4235,0
|
|
20230911,175000,2399836900,4235,4235,4235,4235,0
|
|
20230911,174900,2399836900,4235,4235,4235,4235,0
|
|
20230911,174800,2399836900,4235,4235,4235,4235,0
|
|
20230911,174700,2399836900,4235,4235,4235,4235,0
|
|
20230911,174600,2399836900,4235,4235,4235,4235,0
|
|
20230911,174500,2399836900,4235,4235,4235,4235,0
|
|
20230911,174400,2399836900,4235,4235,4235,4235,0
|
|
20230911,174300,2399836900,4235,4235,4235,4235,0
|
|
20230911,174200,2399836900,4235,4235,4235,4235,0
|
|
20230911,174100,2399836900,4235,4235,4235,4235,0
|
|
20230911,174000,2399836900,4235,4235,4235,4235,0
|
|
20230911,173900,2399836900,4235,4235,4235,4235,0
|
|
20230911,173800,2399836900,4235,4235,4235,4235,0
|
|
20230911,173700,2399836900,4235,4235,4235,4235,0
|
|
20230911,173600,2399836900,4235,4235,4235,4235,0
|
|
20230911,173500,2399836900,4235,4235,4235,4235,0
|
|
20230911,173400,2399836900,4235,4235,4235,4235,0
|
|
20230911,173300,2399836900,4235,4235,4235,4235,0
|
|
20230911,173200,2399836900,4235,4235,4235,4235,0
|
|
20230911,173100,2399836900,4235,4235,4235,4235,0
|
|
20230911,173000,2399836900,4235,4235,4235,4235,0
|
|
20230911,172900,2399836900,4235,4235,4235,4235,0
|
|
20230911,172800,2399836900,4235,4235,4235,4235,0
|
|
20230911,172700,2399836900,4235,4235,4235,4235,0
|
|
20230911,172600,2399836900,4235,4235,4235,4235,0
|
|
20230911,172500,2399836900,4235,4235,4235,4235,0
|
|
20230911,172400,2399836900,4235,4235,4235,4235,0
|
|
20230911,172300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,172200,2399836900,4235,4235,4235,4235,0
|
|
20230911,172100,2399836900,4235,4235,4235,4235,0
|
|
20230911,172000,2399836900,4235,4235,4235,4235,0
|
|
20230911,171900,2399836900,4235,4235,4235,4235,0
|
|
20230911,171800,2399836900,4235,4235,4235,4235,0
|
|
20230911,171700,2399836900,4235,4235,4235,4235,0
|
|
20230911,171600,2399836900,4235,4235,4235,4235,0
|
|
20230911,171500,2399836900,4235,4235,4235,4235,0
|
|
20230911,171400,2399836900,4235,4235,4235,4235,0
|
|
20230911,171300,2399836900,4235,4235,4235,4235,0
|
|
20230911,171200,2399836900,4235,4235,4235,4235,0
|
|
20230911,171100,2399836900,4235,4235,4235,4235,0
|
|
20230911,171000,2399836900,4235,4235,4235,4235,0
|
|
20230911,170900,2399836900,4235,4235,4235,4235,0
|
|
20230911,170800,2399836900,4235,4235,4235,4235,0
|
|
20230911,170700,2399836900,4235,4235,4235,4235,0
|
|
20230911,170600,2399836900,4235,4235,4235,4235,0
|
|
20230911,170500,2399836900,4235,4235,4235,4235,0
|
|
20230911,170400,2399836900,4235,4235,4235,4235,0
|
|
20230911,170300,2399836900,4235,4235,4235,4235,0
|
|
20230911,170200,2399836900,4235,4235,4235,4235,0
|
|
20230911,170100,2399836900,4235,4235,4235,4235,0
|
|
20230911,170000,2399836900,4235,4235,4235,4235,0
|
|
20230911,165900,2399836900,4235,4235,4235,4235,0
|
|
20230911,165800,2399836900,4235,4235,4235,4235,0
|
|
20230911,165700,2399836900,4235,4235,4235,4235,0
|
|
20230911,165600,2399836900,4235,4235,4235,4235,0
|
|
20230911,165500,2399836900,4235,4235,4235,4235,0
|
|
20230911,165400,2399836900,4235,4235,4235,4235,0
|
|
20230911,165300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,165200,2399836900,4235,4235,4235,4235,0
|
|
20230911,165100,2399836900,4235,4235,4235,4235,0
|
|
20230911,165000,2399836900,4235,4235,4235,4235,0
|
|
20230911,164900,2399836900,4235,4235,4235,4235,0
|
|
20230911,164800,2399836900,4235,4235,4235,4235,0
|
|
20230911,164700,2399836900,4235,4235,4235,4235,0
|
|
20230911,164600,2399836900,4235,4235,4235,4235,0
|
|
20230911,164500,2399836900,4235,4235,4235,4235,0
|
|
20230911,164400,2399836900,4235,4235,4235,4235,0
|
|
20230911,164300,2399836900,4235,4235,4235,4235,0
|
|
20230911,164200,2399836900,4235,4235,4235,4235,0
|
|
20230911,164100,2399836900,4235,4235,4235,4235,0
|
|
20230911,164000,2399836900,4235,4235,4235,4235,0
|
|
20230911,163900,2399836900,4235,4235,4235,4235,0
|
|
20230911,163800,2399836900,4235,4235,4235,4235,0
|
|
20230911,163700,2399836900,4235,4235,4235,4235,0
|
|
20230911,163600,2399836900,4235,4235,4235,4235,0
|
|
20230911,163500,2399836900,4235,4235,4235,4235,0
|
|
20230911,163400,2399836900,4235,4235,4235,4235,0
|
|
20230911,163300,2399836900,4235,4235,4235,4235,0
|
|
20230911,163200,2399836900,4235,4235,4235,4235,0
|
|
20230911,163100,2399836900,4235,4235,4235,4235,0
|
|
20230911,163000,2399836900,4235,4235,4235,4235,0
|
|
20230911,162900,2399836900,4235,4235,4235,4235,0
|
|
20230911,162800,2399836900,4235,4235,4235,4235,0
|
|
20230911,162700,2399836900,4235,4235,4235,4235,0
|
|
20230911,162600,2399836900,4235,4235,4235,4235,0
|
|
20230911,162500,2399836900,4235,4235,4235,4235,0
|
|
20230911,162400,2399836900,4235,4235,4235,4235,0
|
|
20230911,162300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,162200,2399836900,4235,4235,4235,4235,0
|
|
20230911,162100,2399836900,4235,4235,4235,4235,0
|
|
20230911,162000,2399836900,4235,4235,4235,4235,0
|
|
20230911,161900,2399836900,4235,4235,4235,4235,0
|
|
20230911,161800,2399836900,4235,4235,4235,4235,0
|
|
20230911,161700,2399836900,4235,4235,4235,4235,0
|
|
20230911,161600,2399836900,4235,4235,4235,4235,0
|
|
20230911,161500,2399836900,4235,4235,4235,4235,0
|
|
20230911,161400,2399836900,4235,4235,4235,4235,0
|
|
20230911,161300,2399836900,4235,4235,4235,4235,0
|
|
20230911,161200,2399836900,4235,4235,4235,4235,0
|
|
20230911,161100,2399836900,4235,4235,4235,4235,0
|
|
20230911,161000,2399836900,4235,4235,4235,4235,0
|
|
20230911,160900,2399836900,4235,4235,4235,4235,0
|
|
20230911,160800,2399836900,4235,4235,4235,4235,0
|
|
20230911,160700,2399836900,4235,4235,4235,4235,0
|
|
20230911,160600,2399836900,4235,4235,4235,4235,0
|
|
20230911,160500,2399836900,4235,4235,4235,4235,0
|
|
20230911,160400,2399836900,4235,4235,4235,4235,0
|
|
20230911,160300,2399836900,4235,4235,4235,4235,0
|
|
20230911,160200,2399836900,4235,4235,4235,4235,0
|
|
20230911,160100,2399836900,4235,4235,4235,4235,0
|
|
20230911,160000,2399836900,4235,4235,4235,4235,0
|
|
20230911,155900,2399836900,4235,4235,4235,4235,0
|
|
20230911,155800,2399836900,4235,4235,4235,4235,0
|
|
20230911,155700,2399836900,4235,4235,4235,4235,0
|
|
20230911,155600,2399836900,4235,4235,4235,4235,0
|
|
20230911,155500,2399836900,4235,4235,4235,4235,0
|
|
20230911,155400,2399836900,4235,4235,4235,4235,0
|
|
20230911,155300,2399836900,4235,4235,4235,4235,8046
|
|
20230911,155200,2399836900,4235,4235,4235,4235,0
|
|
20230911,155100,2399836900,4235,4235,4235,4235,0
|
|
20230911,155000,2399836900,4235,4235,4235,4235,0
|
|
20230911,154900,2399836900,4235,4235,4235,4235,0
|
|
20230911,154800,2399836900,4235,4235,4235,4235,0
|
|
20230911,154700,2399836900,4235,4235,4235,4235,0
|
|
20230911,154600,2399836900,4235,4235,4235,4235,0
|
|
20230911,154500,2399836900,4235,4235,4235,4235,0
|
|
20230911,154400,2399836900,4235,4235,4235,4235,0
|
|
20230911,154300,2399836900,4235,4235,4235,4235,0
|
|
20230911,154200,2399836900,4235,4235,4235,4235,0
|
|
20230911,154100,2399836900,4235,4235,4235,4235,0
|
|
20230911,154000,2399836900,4235,4235,4235,4235,0
|
|
20230911,153900,2399836900,4235,4235,4235,4235,0
|
|
20230911,153800,2399836900,4235,4235,4235,4235,0
|
|
20230911,153700,2399836900,4235,4235,4235,4235,0
|
|
20230911,153600,2399836900,4235,4235,4235,4235,0
|
|
20230911,153500,2399836900,4235,4235,4235,4235,0
|
|
20230911,153400,2399836900,4235,4235,4235,4235,0
|
|
20230911,153300,2399836900,4235,4235,4235,4235,0
|
|
20230911,153200,2399836900,4235,4235,4235,4235,0
|
|
20230911,153100,2399836900,4235,4235,4235,4235,0
|
|
20230911,153000,2399836900,4235,4235,4235,4235,8046
|
|
20230911,152900,2365762090,4235,4235,4235,4235,0
|
|
20230911,152800,2365762090,4235,4235,4235,4235,0
|
|
20230911,152700,2365762090,4235,4235,4235,4235,0
|
|
20230911,152600,2365762090,4235,4235,4235,4235,0
|
|
20230911,152500,2365762090,4235,4235,4235,4235,0
|
|
20230911,152400,2365762090,4235,4235,4235,4235,0
|
|
20230911,152300,2365762090,4235,4235,4235,4235,0
|
|
20230911,152200,2365762090,4235,4235,4235,4235,0
|
|
20230911,152100,2365762090,4235,4235,4235,4235,0
|
|
20230911,152000,2365762090,4235,4235,4235,4235,0
|
|
20230911,151900,2365762090,4235,4230,4235,4225,1673
|
|
20230911,151800,2358684645,4225,4225,4225,4220,1671
|
|
20230911,151700,2351628150,4225,4225,4230,4225,1334
|
|
20230911,151600,2345986940,4230,4230,4230,4230,10
|
|
20230911,151500,2345944640,4230,4215,4230,4215,3314
|
|
20230911,151400,2331974600,4210,4205,4210,4205,5394
|
|
20230911,151300,2309266020,4210,4205,4215,4205,3912
|
|
20230911,151200,2292792980,4205,4200,4205,4195,4457
|
|
20230911,151100,2274072120,4205,4210,4210,4205,1040
|
|
20230911,151000,2269698870,4210,4205,4210,4205,1128
|
|
20230911,150900,2264952070,4205,4205,4210,4205,1276
|
|
20230911,150800,2259586110,4205,4205,4210,4200,3235
|
|
20230911,150700,2245990185,4205,4205,4205,4205,3416
|
|
20230911,150600,2231625905,4210,4220,4220,4210,4080
|
|
20230911,150500,2214433750,4230,4230,4230,4230,0
|
|
20230911,150400,2214433750,4230,4230,4230,4230,3
|
|
20230911,150300,2214421060,4220,4230,4230,4220,1631
|
|
20230911,150200,2207530070,4235,4240,4240,4235,2429
|
|
20230911,150100,2197243230,4240,4235,4240,4235,301
|
|
20230911,150000,2195968490,4235,4235,4235,4235,223
|
|
20230911,145900,2195024085,4240,4245,4245,4240,457
|
|
20230911,145800,2193085205,4245,4245,4245,4245,407
|
|
20230911,145700,2191357490,4240,4235,4240,4235,2112
|
|
20230911,145600,2182407615,4235,4235,4235,4235,1
|
|
20230911,145500,2182403380,4225,4230,4230,4225,1602
|
|
20230911,145400,2175628915,4225,4210,4225,4210,4758
|
|
20230911,145300,2155545920,4210,4210,4210,4210,150
|
|
20230911,145200,2154914420,4200,4210,4210,4200,1654
|
|
20230911,145100,2147954940,4210,4215,4215,4210,670
|
|
20230911,145000,2145134190,4215,4205,4215,4205,234
|
|
20230911,144900,2144148190,4210,4200,4210,4200,2355
|
|
20230911,144800,2134255690,4195,4195,4195,4195,0
|
|
20230911,144700,2134255690,4195,4195,4195,4195,50
|
|
20230911,144600,2134045940,4195,4195,4195,4195,103
|
|
20230911,144500,2133613855,4195,4195,4195,4195,597
|
|
20230911,144400,2131109440,4195,4195,4195,4190,222
|
|
20230911,144300,2130178250,4195,4195,4195,4195,749
|
|
20230911,144200,2127036195,4200,4205,4205,4200,1355
|
|
20230911,144100,2121344920,4205,4205,4205,4205,92
|
|
20230911,144000,2120958060,4215,4205,4215,4205,2107
|
|
20230911,143900,2112087625,4205,4185,4205,4185,2326
|
|
20230911,143800,2102327090,4190,4190,4190,4185,1080
|
|
20230911,143700,2097803060,4190,4185,4190,4185,972
|
|
20230911,143600,2093734020,4185,4185,4185,4185,2413
|
|
20230911,143500,2083635615,4185,4195,4195,4185,231
|
|
20230911,143400,2082668370,4190,4190,4190,4190,1222
|
|
20230911,143300,2077548190,4195,4190,4195,4190,412
|
|
20230911,143200,2075819960,4195,4200,4205,4195,9864
|
|
20230911,143100,2034390020,4200,4180,4200,4180,12471
|
|
20230911,143000,1982142255,4185,4190,4190,4185,363
|
|
20230911,142900,1980622600,4190,4190,4190,4180,3463
|
|
20230911,142800,1966125375,4190,4175,4190,4175,1727
|
|
20230911,142700,1958901265,4175,4195,4195,4175,11172
|
|
20230911,142600,1912161540,4195,4200,4200,4195,51
|
|
20230911,142500,1911947345,4200,4210,4210,4200,8419
|
|
20230911,142400,1876577020,4215,4210,4215,4210,519
|
|
20230911,142300,1874392020,4210,4205,4210,4205,30
|
|
20230911,142200,1874265845,4205,4205,4205,4205,50
|
|
20230911,142100,1874055595,4205,4205,4205,4205,0
|
|
20230911,142000,1874055595,4205,4210,4210,4205,201
|
|
20230911,141900,1873209885,4205,4205,4205,4205,1107
|
|
20230911,141800,1868554950,4205,4205,4205,4200,307
|
|
20230911,141700,1867265200,4205,4200,4205,4200,4
|
|
20230911,141600,1867248390,4200,4205,4205,4200,788
|
|
20230911,141500,1863938740,4205,4205,4205,4200,13537
|
|
20230911,141400,1807062175,4210,4215,4215,4210,931
|
|
20230911,141300,1803142395,4210,4210,4210,4210,4
|
|
20230911,141200,1803125555,4210,4215,4220,4210,4229
|
|
20230911,141100,1785316940,4210,4215,4220,4210,2421
|
|
20230911,141000,1775118440,4215,4225,4225,4215,4521
|
|
20230911,140900,1756048565,4225,4230,4230,4225,5308
|
|
20230911,140800,1733607905,4235,4245,4245,4235,5239
|
|
20230911,140700,1711400210,4245,4240,4245,4240,24
|
|
20230911,140600,1711298350,4245,4245,4245,4245,218
|
|
20230911,140500,1710372940,4245,4245,4245,4240,984
|
|
20230911,140400,1706198360,4245,4255,4255,4245,1065
|
|
20230911,140300,1701673135,4255,4255,4255,4255,0
|
|
20230911,140200,1701673135,4255,4255,4255,4255,51
|
|
20230911,140100,1701456130,4260,4260,4260,4260,0
|
|
20230911,140000,1701456130,4260,4260,4260,4260,0
|
|
20230911,135900,1701456130,4260,4265,4265,4250,522
|
|
20230911,135800,1699237400,4250,4265,4265,4250,4516
|
|
20230911,135700,1680032745,4260,4260,4260,4260,0
|
|
20230911,135600,1680032745,4260,4270,4270,4260,3306
|
|
20230911,135500,1665933140,4275,4275,4275,4275,0
|
|
20230911,135400,1665933140,4275,4275,4275,4275,37
|
|
20230911,135300,1665774965,4275,4275,4275,4275,68
|
|
20230911,135200,1665484265,4275,4275,4275,4275,251
|
|
20230911,135100,1664411240,4275,4275,4275,4275,0
|
|
20230911,135000,1664411240,4275,4275,4275,4275,6
|
|
20230911,134900,1664385590,4275,4275,4275,4275,20
|
|
20230911,134800,1664300090,4265,4265,4265,4265,0
|
|
20230911,134700,1664300090,4265,4270,4270,4265,1000
|
|
20230911,134600,1660033500,4270,4275,4275,4270,716
|
|
20230911,134500,1656973750,4275,4270,4275,4270,45
|
|
20230911,134400,1656781575,4270,4270,4270,4270,10
|
|
20230911,134300,1656738875,4275,4275,4275,4275,0
|
|
20230911,134200,1656738875,4275,4280,4280,4275,30
|
|
20230911,134100,1656610525,4285,4285,4285,4285,35
|
|
20230911,134000,1656460550,4290,4290,4290,4290,2
|
|
20230911,133900,1656451970,4265,4265,4265,4265,162
|
|
20230911,133800,1655761040,4265,4270,4270,4265,137
|
|
20230911,133700,1655176235,4270,4260,4270,4260,82
|
|
20230911,133600,1654826715,4270,4270,4270,4265,802
|
|
20230911,133500,1651405920,4270,4275,4280,4270,1436
|
|
20230911,133400,1645273920,4270,4290,4290,4270,1806
|
|
20230911,133300,1637555970,4275,4280,4280,4275,1500
|
|
20230911,133200,1631142660,4290,4280,4290,4275,368
|
|
20230911,133100,1629567790,4280,4290,4290,4280,1298
|
|
20230911,133000,1624005000,4285,4285,4290,4285,35
|
|
20230911,132900,1623854975,4285,4280,4285,4280,628
|
|
20230911,132800,1621165160,4275,4275,4275,4275,18
|
|
20230911,132700,1621088210,4270,4280,4280,4270,490
|
|
20230911,132600,1618993370,4280,4280,4280,4280,0
|
|
20230911,132500,1618993370,4280,4280,4280,4280,2
|
|
20230911,132400,1618984810,4285,4280,4285,4280,630
|
|
20230911,132300,1616288340,4280,4280,4280,4280,130
|
|
20230911,132200,1615731940,4280,4280,4280,4280,0
|
|
20230911,132100,1615731940,4280,4280,4280,4275,225
|
|
20230911,132000,1614769765,4280,4280,4280,4280,0
|
|
20230911,131900,1614769765,4280,4280,4280,4280,50
|
|
20230911,131800,1614555765,4280,4275,4280,4275,510
|
|
20230911,131700,1612373015,4275,4275,4275,4275,100
|
|
20230911,131600,1611945515,4270,4270,4270,4270,2117
|
|
20230911,131500,1602905925,4270,4270,4270,4270,61
|
|
20230911,131400,1602645455,4270,4275,4275,4265,1790
|
|
20230911,131300,1595003640,4260,4250,4260,4250,6853
|
|
20230911,131200,1565878220,4240,4240,4240,4240,0
|
|
20230911,131100,1565878220,4240,4240,4240,4240,0
|
|
20230911,131000,1565878220,4240,4240,4240,4240,605
|
|
20230911,130900,1563313020,4240,4250,4250,4240,762
|
|
20230911,130800,1560075890,4250,4240,4250,4240,845
|
|
20230911,130700,1556488800,4245,4245,4245,4240,1541
|
|
20230911,130600,1549947600,4245,4255,4255,4245,4570
|
|
20230911,130500,1530521345,4255,4255,4255,4255,0
|
|
20230911,130400,1530521345,4255,4260,4260,4255,2796
|
|
20230911,130300,1518610390,4265,4265,4265,4265,900
|
|
20230911,130200,1514771890,4265,4265,4265,4265,491
|
|
20230911,130100,1512677775,4270,4270,4270,4270,109
|
|
20230911,130000,1512212345,4270,4270,4270,4270,20
|
|
20230911,125900,1512126945,4270,4270,4270,4270,0
|
|
20230911,125800,1512126945,4270,4270,4270,4270,0
|
|
20230911,125700,1512126945,4270,4270,4270,4270,468
|
|
20230911,125600,1510128585,4270,4270,4270,4270,5
|
|
20230911,125500,1510107235,4275,4275,4275,4275,0
|
|
20230911,125400,1510107235,4275,4275,4275,4275,9
|
|
20230911,125300,1510068760,4265,4270,4270,4265,1022
|
|
20230911,125200,1505704865,4280,4275,4280,4265,1530
|
|
20230911,125100,1499171760,4265,4270,4270,4265,1700
|
|
20230911,125000,1491916260,4270,4275,4275,4270,1867
|
|
20230911,124900,1483944145,4270,4280,4280,4270,4933
|
|
20230911,124800,1462844190,4285,4285,4285,4285,0
|
|
20230911,124700,1462844190,4285,4285,4285,4285,200
|
|
20230911,124600,1461987190,4290,4290,4290,4290,15
|
|
20230911,124500,1461922840,4290,4290,4290,4290,80
|
|
20230911,124400,1461579640,4285,4285,4285,4285,2050
|
|
20230911,124300,1452795390,4285,4285,4285,4285,0
|
|
20230911,124200,1452795390,4285,4285,4285,4285,3
|
|
20230911,124100,1452782535,4280,4280,4280,4280,146
|
|
20230911,124000,1452157655,4280,4280,4280,4280,733
|
|
20230911,123900,1449020415,4280,4280,4280,4280,50
|
|
20230911,123800,1448806415,4280,4280,4280,4280,1449
|
|
20230911,123700,1442604695,4280,4280,4280,4280,0
|
|
20230911,123600,1442604695,4280,4280,4280,4280,5
|
|
20230911,123500,1442583295,4280,4280,4280,4280,500
|
|
20230911,123400,1440443295,4280,4285,4285,4280,74
|
|
20230911,123300,1440126285,4280,4280,4280,4280,0
|
|
20230911,123200,1440126285,4280,4280,4280,4280,0
|
|
20230911,123100,1440126285,4280,4285,4285,4280,750
|
|
20230911,123000,1436916035,4280,4280,4280,4280,0
|
|
20230911,122900,1436916035,4280,4280,4280,4280,0
|
|
20230911,122800,1436916035,4280,4280,4280,4280,602
|
|
20230911,122700,1434339475,4280,4280,4280,4280,1
|
|
20230911,122600,1434335195,4280,4280,4280,4280,25
|
|
20230911,122500,1434228195,4280,4280,4280,4280,0
|
|
20230911,122400,1434228195,4280,4280,4280,4280,0
|
|
20230911,122300,1434228195,4280,4280,4280,4280,120
|
|
20230911,122200,1433714595,4280,4295,4295,4280,1732
|
|
20230911,122100,1426294110,4295,4305,4305,4290,4577
|
|
20230911,122000,1406628410,4315,4310,4315,4310,123
|
|
20230911,121900,1406098165,4310,4310,4310,4310,3100
|
|
20230911,121800,1392737165,4310,4310,4310,4310,0
|
|
20230911,121700,1392737165,4310,4310,4310,4310,100
|
|
20230911,121600,1392306165,4310,4300,4310,4300,656
|
|
20230911,121500,1389484365,4310,4310,4310,4310,0
|
|
20230911,121400,1389484365,4310,4310,4310,4310,70
|
|
20230911,121300,1389182665,4300,4305,4305,4300,150
|
|
20230911,121200,1388537335,4305,4305,4305,4305,30
|
|
20230911,121100,1388408185,4310,4310,4310,4310,0
|
|
20230911,121000,1388408185,4310,4310,4310,4310,0
|
|
20230911,120900,1388408185,4310,4310,4310,4310,40
|
|
20230911,120800,1388235785,4310,4310,4310,4310,2
|
|
20230911,120700,1388227165,4300,4300,4300,4300,0
|
|
20230911,120600,1388227165,4300,4300,4300,4300,0
|
|
20230911,120500,1388227165,4300,4305,4305,4300,910
|
|
20230911,120400,1384310115,4305,4305,4310,4305,333
|
|
20230911,120300,1382876050,4310,4310,4310,4310,0
|
|
20230911,120200,1382876050,4310,4320,4320,4310,1222
|
|
20230911,120100,1377599260,4315,4320,4320,4315,104
|
|
20230911,120000,1377149990,4305,4305,4305,4305,0
|
|
20230911,115900,1377149990,4305,4305,4305,4305,0
|
|
20230911,115800,1377149990,4305,4305,4305,4305,115
|
|
20230911,115700,1376654915,4305,4300,4305,4300,242
|
|
20230911,115600,1375614305,4305,4315,4315,4305,3188
|
|
20230911,115500,1361865790,4320,4320,4320,4320,300
|
|
20230911,115400,1360569790,4320,4320,4320,4320,2
|
|
20230911,115300,1360561150,4320,4320,4320,4320,0
|
|
20230911,115200,1360561150,4320,4320,4320,4320,500
|
|
20230911,115100,1358401150,4320,4320,4320,4320,0
|
|
20230911,115000,1358401150,4320,4325,4325,4320,241
|
|
20230911,114900,1357359530,4325,4320,4325,4320,5099
|
|
20230911,114800,1335330340,4315,4315,4315,4315,535
|
|
20230911,114700,1333021815,4315,4315,4315,4315,551
|
|
20230911,114600,1330644250,4320,4320,4320,4320,1093
|
|
20230911,114500,1325922490,4315,4315,4315,4315,0
|
|
20230911,114400,1325922490,4315,4315,4315,4315,0
|
|
20230911,114300,1325922490,4315,4320,4320,4315,1671
|
|
20230911,114200,1318703850,4315,4315,4315,4315,0
|
|
20230911,114100,1318703850,4315,4315,4315,4315,220
|
|
20230911,114000,1317754550,4315,4315,4315,4315,211
|
|
20230911,113900,1316844085,4315,4310,4315,4310,309
|
|
20230911,113800,1315512045,4310,4310,4310,4310,376
|
|
20230911,113700,1313891485,4310,4310,4310,4310,320
|
|
20230911,113600,1312512285,4315,4310,4315,4310,423
|
|
20230911,113500,1310689145,4305,4300,4310,4300,2130
|
|
20230911,113400,1301526005,4300,4300,4300,4300,1061
|
|
20230911,113300,1296963705,4300,4305,4305,4300,101
|
|
20230911,113200,1296529395,4300,4295,4300,4295,4871
|
|
20230911,113100,1275591310,4290,4280,4290,4280,1635
|
|
20230911,113000,1268585275,4280,4280,4280,4280,100
|
|
20230911,112900,1268157275,4280,4280,4280,4280,710
|
|
20230911,112800,1265118475,4275,4275,4275,4275,300
|
|
20230911,112700,1263835975,4275,4275,4275,4275,0
|
|
20230911,112600,1263835975,4275,4275,4275,4275,153
|
|
20230911,112500,1263181900,4275,4270,4275,4270,245
|
|
20230911,112400,1262135025,4270,4275,4275,4270,203
|
|
20230911,112300,1261268200,4270,4270,4270,4270,20
|
|
20230911,112200,1261182800,4270,4270,4270,4270,11
|
|
20230911,112100,1261135830,4270,4270,4270,4270,5
|
|
20230911,112000,1261114480,4270,4270,4270,4270,105
|
|
20230911,111900,1260666130,4270,4280,4280,4270,280
|
|
20230911,111800,1259469835,4280,4280,4280,4280,0
|
|
20230911,111700,1259469835,4280,4280,4280,4280,3
|
|
20230911,111600,1259456995,4280,4270,4280,4270,284
|
|
20230911,111500,1258242895,4270,4265,4270,4265,1849
|
|
20230911,111400,1250351890,4260,4260,4260,4260,218
|
|
20230911,111300,1249423210,4260,4250,4260,4250,2366
|
|
20230911,111200,1239362160,4250,4250,4250,4250,0
|
|
20230911,111100,1239362160,4250,4250,4250,4250,175
|
|
20230911,111000,1238618410,4250,4250,4250,4250,320
|
|
20230911,110900,1237258410,4250,4250,4250,4250,0
|
|
20230911,110800,1237258410,4250,4255,4255,4250,1216
|
|
20230911,110700,1232089825,4255,4255,4260,4235,7175
|
|
20230911,110600,1201634680,4260,4275,4275,4260,1462
|
|
20230911,110500,1195402130,4260,4260,4260,4250,3361
|
|
20230911,110400,1181084470,4255,4260,4260,4255,661
|
|
20230911,110300,1178271175,4260,4270,4270,4260,1866
|
|
20230911,110200,1170315135,4270,4275,4275,4270,984
|
|
20230911,110100,1166109850,4275,4275,4275,4275,302
|
|
20230911,110000,1164818800,4270,4270,4270,4270,59
|
|
20230911,105900,1164566870,4275,4275,4275,4275,20
|
|
20230911,105800,1164481370,4270,4275,4275,4270,658
|
|
20230911,105700,1161671420,4275,4280,4285,4275,2608
|
|
20230911,105600,1150520605,4280,4275,4280,4275,498
|
|
20230911,105500,1148389665,4275,4275,4275,4275,608
|
|
20230911,105400,1145790465,4275,4275,4275,4275,258
|
|
20230911,105300,1144687515,4275,4275,4275,4275,296
|
|
20230911,105200,1143422115,4275,4280,4280,4275,1002
|
|
20230911,105100,1139138555,4280,4280,4280,4280,294
|
|
20230911,105000,1137880235,4280,4280,4280,4275,748
|
|
20230911,104900,1134679980,4280,4275,4280,4275,1114
|
|
20230911,104800,1129917620,4270,4270,4270,4270,200
|
|
20230911,104700,1129063620,4270,4270,4270,4270,427
|
|
20230911,104600,1127240330,4270,4270,4270,4270,257
|
|
20230911,104500,1126142940,4270,4260,4270,4260,6961
|
|
20230911,104400,1096458460,4255,4240,4255,4240,5166
|
|
20230911,104300,1074520805,4240,4240,4240,4240,303
|
|
20230911,104200,1073236085,4250,4245,4250,4245,145
|
|
20230911,104100,1072620310,4245,4250,4250,4245,910
|
|
20230911,104000,1068757335,4250,4250,4250,4250,0
|
|
20230911,103900,1068757335,4250,4250,4250,4250,170
|
|
20230911,103800,1068034835,4250,4250,4250,4250,0
|
|
20230911,103700,1068034835,4250,4250,4250,4250,106
|
|
20230911,103600,1067584335,4250,4255,4255,4245,848
|
|
20230911,103500,1063979660,4250,4260,4260,4250,673
|
|
20230911,103400,1061114680,4260,4250,4260,4250,220
|
|
20230911,103300,1060179480,4250,4245,4250,4240,4005
|
|
20230911,103200,1043188990,4245,4245,4245,4245,0
|
|
20230911,103100,1043188990,4245,4245,4245,4245,0
|
|
20230911,103000,1043188990,4245,4245,4245,4245,670
|
|
20230911,102900,1040344840,4245,4245,4250,4245,271
|
|
20230911,102800,1039193945,4255,4255,4255,4250,2234
|
|
20230911,102700,1029698565,4260,4250,4260,4250,600
|
|
20230911,102600,1027147565,4250,4260,4260,4250,248
|
|
20230911,102500,1026092860,4260,4255,4260,4255,269
|
|
20230911,102400,1024948245,4265,4255,4265,4255,1015
|
|
20230911,102300,1020629400,4255,4260,4260,4255,1986
|
|
20230911,102200,1012178470,4260,4250,4265,4250,7323
|
|
20230911,102100,980978835,4250,4250,4250,4250,127
|
|
20230911,102000,980439085,4250,4245,4250,4245,504
|
|
20230911,101900,978297095,4240,4240,4240,4240,71
|
|
20230911,101800,977996055,4240,4240,4245,4240,481
|
|
20230911,101700,975956115,4240,4245,4245,4240,1306
|
|
20230911,101600,970414050,4245,4250,4250,4245,685
|
|
20230911,101500,967505045,4250,4250,4250,4250,47
|
|
20230911,101400,967305295,4250,4245,4250,4245,650
|
|
20230911,101300,964543295,4245,4240,4245,4240,1713
|
|
20230911,101200,957272655,4240,4245,4250,4240,1933
|
|
20230911,101100,949076535,4250,4245,4250,4240,2149
|
|
20230911,101000,939961525,4245,4245,4245,4245,150
|
|
20230911,100900,939324775,4250,4245,4250,4245,223
|
|
20230911,100800,938377625,4240,4245,4245,4240,987
|
|
20230911,100700,934190055,4240,4245,4245,4240,942
|
|
20230911,100600,930193330,4245,4245,4245,4245,855
|
|
20230911,100500,926563855,4250,4240,4250,4235,3172
|
|
20230911,100400,913106085,4240,4240,4240,4240,1030
|
|
20230911,100300,908738885,4245,4230,4245,4230,3072
|
|
20230911,100200,895717425,4230,4255,4255,4230,24198
|
|
20230911,100100,793129145,4255,4260,4260,4255,304
|
|
20230911,100000,791835605,4255,4260,4260,4255,179
|
|
20230911,095900,791073685,4260,4260,4260,4260,115
|
|
20230911,095800,790583785,4260,4260,4260,4260,773
|
|
20230911,095700,787290805,4265,4265,4265,4265,63
|
|
20230911,095600,787022110,4265,4280,4280,4265,491
|
|
20230911,095500,784925795,4285,4265,4285,4265,522
|
|
20230911,095400,782696875,4260,4255,4265,4255,545
|
|
20230911,095300,780374160,4255,4255,4255,4255,327
|
|
20230911,095200,778982775,4255,4260,4265,4255,4844
|
|
20230911,095100,758361720,4260,4270,4270,4255,7750
|
|
20230911,095000,725338725,4265,4270,4270,4265,1083
|
|
20230911,094900,720718055,4270,4270,4270,4270,1488
|
|
20230911,094800,714364295,4280,4295,4295,4275,884
|
|
20230911,094700,710582280,4280,4285,4285,4280,332
|
|
20230911,094600,709160370,4290,4310,4310,4290,479
|
|
20230911,094500,707105115,4300,4285,4320,4285,2320
|
|
20230911,094400,697126360,4285,4275,4285,4275,1903
|
|
20230911,094300,688978835,4280,4280,4280,4280,299
|
|
20230911,094200,687699115,4280,4275,4280,4275,773
|
|
20230911,094100,684394485,4280,4285,4285,4275,543
|
|
20230911,094000,682071030,4275,4275,4275,4275,1555
|
|
20230911,093900,675423405,4280,4290,4290,4275,3116
|
|
20230911,093800,662085225,4295,4285,4295,4285,504
|
|
20230911,093700,659925535,4285,4285,4285,4285,1374
|
|
20230911,093600,654037945,4285,4285,4285,4285,178
|
|
20230911,093500,653275215,4290,4295,4295,4290,2345
|
|
20230911,093400,643212615,4295,4295,4295,4295,52
|
|
20230911,093300,642989275,4295,4295,4295,4295,3507
|
|
20230911,093200,627926710,4295,4285,4305,4285,5454
|
|
20230911,093100,604540220,4280,4280,4285,4280,1254
|
|
20230911,093000,599168400,4285,4295,4295,4285,5190
|
|
20230911,092900,576916260,4300,4280,4300,4280,2040
|
|
20230911,092800,568169900,4280,4290,4290,4280,937
|
|
20230911,092700,564157770,4295,4295,4295,4295,247
|
|
20230911,092600,563096905,4305,4290,4305,4285,8892
|
|
20230911,092500,524963915,4285,4300,4300,4285,5466
|
|
20230911,092400,501503110,4305,4300,4315,4300,1999
|
|
20230911,092300,492894485,4310,4300,4310,4295,1282
|
|
20230911,092200,487387270,4300,4310,4310,4300,1068
|
|
20230911,092100,482792025,4310,4325,4325,4310,1057
|
|
20230911,092000,478229350,4325,4320,4325,4320,662
|
|
20230911,091900,475367210,4325,4335,4335,4325,2250
|
|
20230911,091800,465619410,4335,4345,4360,4335,4369
|
|
20230911,091700,446634190,4345,4290,4345,4290,5966
|
|
20230911,091600,420915490,4290,4280,4290,4280,2729
|
|
20230911,091500,409228610,4280,4280,4285,4280,3081
|
|
20230911,091400,396041905,4285,4265,4285,4265,3380
|
|
20230911,091300,381592365,4260,4305,4305,4255,12231
|
|
20230911,091200,329106445,4310,4310,4320,4310,1842
|
|
20230911,091100,321157405,4300,4315,4330,4300,8087
|
|
20230911,091000,286334545,4305,4300,4320,4300,12234
|
|
20230911,090900,233632160,4290,4280,4290,4265,3765
|
|
20230911,090800,217545545,4280,4300,4300,4260,14827
|
|
20230911,090700,154057695,4300,4305,4305,4290,3846
|
|
20230911,090600,137522685,4310,4315,4320,4310,5455
|
|
20230911,090500,113998270,4320,4305,4320,4305,1131
|
|
20230911,090400,109124350,4300,4330,4330,4300,3006
|
|
20230911,090300,96136765,4330,4310,4330,4300,3573
|
|
20230911,090200,80722500,4290,4315,4315,4285,2300
|
|
20230911,090100,70850385,4320,4290,4320,4285,11633
|
|
20230911,090000,20860175,4290,4300,4300,4285,4754
|