628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,192400,1807793265,4190,4190,4190,4190,0
|
|
20230912,192300,1807793265,4190,4190,4190,4190,0
|
|
20230912,192200,1807793265,4190,4190,4190,4190,0
|
|
20230912,192100,1807793265,4190,4190,4190,4190,0
|
|
20230912,192000,1807793265,4190,4190,4190,4190,0
|
|
20230912,191900,1807793265,4190,4190,4190,4190,0
|
|
20230912,191800,1807793265,4190,4190,4190,4190,0
|
|
20230912,191700,1807793265,4190,4190,4190,4190,0
|
|
20230912,191600,1807793265,4190,4190,4190,4190,0
|
|
20230912,191500,1807793265,4190,4190,4190,4190,0
|
|
20230912,191400,1807793265,4190,4190,4190,4190,0
|
|
20230912,191300,1807793265,4190,4190,4190,4190,0
|
|
20230912,191200,1807793265,4190,4190,4190,4190,0
|
|
20230912,191100,1807793265,4190,4190,4190,4190,0
|
|
20230912,191000,1807793265,4190,4190,4190,4190,0
|
|
20230912,190900,1807793265,4190,4190,4190,4190,0
|
|
20230912,190800,1807793265,4190,4190,4190,4190,0
|
|
20230912,190700,1807793265,4190,4190,4190,4190,0
|
|
20230912,190600,1807793265,4190,4190,4190,4190,0
|
|
20230912,190500,1807793265,4190,4190,4190,4190,0
|
|
20230912,190400,1807793265,4190,4190,4190,4190,0
|
|
20230912,190300,1807793265,4190,4190,4190,4190,0
|
|
20230912,190200,1807793265,4190,4190,4190,4190,0
|
|
20230912,190100,1807793265,4190,4190,4190,4190,0
|
|
20230912,190000,1807793265,4190,4190,4190,4190,0
|
|
20230912,185900,1807793265,4190,4190,4190,4190,0
|
|
20230912,185800,1807793265,4190,4190,4190,4190,0
|
|
20230912,185700,1807793265,4190,4190,4190,4190,0
|
|
20230912,185600,1807793265,4190,4190,4190,4190,0
|
|
20230912,185500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,185400,1807793265,4190,4190,4190,4190,0
|
|
20230912,185300,1807793265,4190,4190,4190,4190,0
|
|
20230912,185200,1807793265,4190,4190,4190,4190,0
|
|
20230912,185100,1807793265,4190,4190,4190,4190,0
|
|
20230912,185000,1807793265,4190,4190,4190,4190,0
|
|
20230912,184900,1807793265,4190,4190,4190,4190,0
|
|
20230912,184800,1807793265,4190,4190,4190,4190,0
|
|
20230912,184700,1807793265,4190,4190,4190,4190,0
|
|
20230912,184600,1807793265,4190,4190,4190,4190,0
|
|
20230912,184500,1807793265,4190,4190,4190,4190,0
|
|
20230912,184400,1807793265,4190,4190,4190,4190,0
|
|
20230912,184300,1807793265,4190,4190,4190,4190,0
|
|
20230912,184200,1807793265,4190,4190,4190,4190,0
|
|
20230912,184100,1807793265,4190,4190,4190,4190,0
|
|
20230912,184000,1807793265,4190,4190,4190,4190,0
|
|
20230912,183900,1807793265,4190,4190,4190,4190,0
|
|
20230912,183800,1807793265,4190,4190,4190,4190,0
|
|
20230912,183700,1807793265,4190,4190,4190,4190,0
|
|
20230912,183600,1807793265,4190,4190,4190,4190,0
|
|
20230912,183500,1807793265,4190,4190,4190,4190,0
|
|
20230912,183400,1807793265,4190,4190,4190,4190,0
|
|
20230912,183300,1807793265,4190,4190,4190,4190,0
|
|
20230912,183200,1807793265,4190,4190,4190,4190,0
|
|
20230912,183100,1807793265,4190,4190,4190,4190,0
|
|
20230912,183000,1807793265,4190,4190,4190,4190,0
|
|
20230912,182900,1807793265,4190,4190,4190,4190,0
|
|
20230912,182800,1807793265,4190,4190,4190,4190,0
|
|
20230912,182700,1807793265,4190,4190,4190,4190,0
|
|
20230912,182600,1807793265,4190,4190,4190,4190,0
|
|
20230912,182500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,182400,1807793265,4190,4190,4190,4190,0
|
|
20230912,182300,1807793265,4190,4190,4190,4190,0
|
|
20230912,182200,1807793265,4190,4190,4190,4190,0
|
|
20230912,182100,1807793265,4190,4190,4190,4190,0
|
|
20230912,182000,1807793265,4190,4190,4190,4190,0
|
|
20230912,181900,1807793265,4190,4190,4190,4190,0
|
|
20230912,181800,1807793265,4190,4190,4190,4190,0
|
|
20230912,181700,1807793265,4190,4190,4190,4190,0
|
|
20230912,181600,1807793265,4190,4190,4190,4190,0
|
|
20230912,181500,1807793265,4190,4190,4190,4190,0
|
|
20230912,181400,1807793265,4190,4190,4190,4190,0
|
|
20230912,181300,1807793265,4190,4190,4190,4190,0
|
|
20230912,181200,1807793265,4190,4190,4190,4190,0
|
|
20230912,181100,1807793265,4190,4190,4190,4190,0
|
|
20230912,181000,1807793265,4190,4190,4190,4190,0
|
|
20230912,180900,1807793265,4190,4190,4190,4190,0
|
|
20230912,180800,1807793265,4190,4190,4190,4190,0
|
|
20230912,180700,1807793265,4190,4190,4190,4190,0
|
|
20230912,180600,1807793265,4190,4190,4190,4190,0
|
|
20230912,180500,1807793265,4190,4190,4190,4190,0
|
|
20230912,180400,1807793265,4190,4190,4190,4190,0
|
|
20230912,180300,1807793265,4190,4190,4190,4190,0
|
|
20230912,180200,1807793265,4190,4190,4190,4190,0
|
|
20230912,180100,1807793265,4190,4190,4190,4190,0
|
|
20230912,180000,1807793265,4190,4190,4190,4190,0
|
|
20230912,175900,1807793265,4190,4190,4190,4190,0
|
|
20230912,175800,1807793265,4190,4190,4190,4190,0
|
|
20230912,175700,1807793265,4190,4190,4190,4190,0
|
|
20230912,175600,1807793265,4190,4190,4190,4190,0
|
|
20230912,175500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,175400,1807793265,4190,4190,4190,4190,0
|
|
20230912,175300,1807793265,4190,4190,4190,4190,0
|
|
20230912,175200,1807793265,4190,4190,4190,4190,0
|
|
20230912,175100,1807793265,4190,4190,4190,4190,0
|
|
20230912,175000,1807793265,4190,4190,4190,4190,0
|
|
20230912,174900,1807793265,4190,4190,4190,4190,0
|
|
20230912,174800,1807793265,4190,4190,4190,4190,0
|
|
20230912,174700,1807793265,4190,4190,4190,4190,0
|
|
20230912,174600,1807793265,4190,4190,4190,4190,0
|
|
20230912,174500,1807793265,4190,4190,4190,4190,0
|
|
20230912,174400,1807793265,4190,4190,4190,4190,0
|
|
20230912,174300,1807793265,4190,4190,4190,4190,0
|
|
20230912,174200,1807793265,4190,4190,4190,4190,0
|
|
20230912,174100,1807793265,4190,4190,4190,4190,0
|
|
20230912,174000,1807793265,4190,4190,4190,4190,0
|
|
20230912,173900,1807793265,4190,4190,4190,4190,0
|
|
20230912,173800,1807793265,4190,4190,4190,4190,0
|
|
20230912,173700,1807793265,4190,4190,4190,4190,0
|
|
20230912,173600,1807793265,4190,4190,4190,4190,0
|
|
20230912,173500,1807793265,4190,4190,4190,4190,0
|
|
20230912,173400,1807793265,4190,4190,4190,4190,0
|
|
20230912,173300,1807793265,4190,4190,4190,4190,0
|
|
20230912,173200,1807793265,4190,4190,4190,4190,0
|
|
20230912,173100,1807793265,4190,4190,4190,4190,0
|
|
20230912,173000,1807793265,4190,4190,4190,4190,0
|
|
20230912,172900,1807793265,4190,4190,4190,4190,0
|
|
20230912,172800,1807793265,4190,4190,4190,4190,0
|
|
20230912,172700,1807793265,4190,4190,4190,4190,0
|
|
20230912,172600,1807793265,4190,4190,4190,4190,0
|
|
20230912,172500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,172400,1807793265,4190,4190,4190,4190,0
|
|
20230912,172300,1807793265,4190,4190,4190,4190,0
|
|
20230912,172200,1807793265,4190,4190,4190,4190,0
|
|
20230912,172100,1807793265,4190,4190,4190,4190,0
|
|
20230912,172000,1807793265,4190,4190,4190,4190,0
|
|
20230912,171900,1807793265,4190,4190,4190,4190,0
|
|
20230912,171800,1807793265,4190,4190,4190,4190,0
|
|
20230912,171700,1807793265,4190,4190,4190,4190,0
|
|
20230912,171600,1807793265,4190,4190,4190,4190,0
|
|
20230912,171500,1807793265,4190,4190,4190,4190,0
|
|
20230912,171400,1807793265,4190,4190,4190,4190,0
|
|
20230912,171300,1807793265,4190,4190,4190,4190,0
|
|
20230912,171200,1807793265,4190,4190,4190,4190,0
|
|
20230912,171100,1807793265,4190,4190,4190,4190,0
|
|
20230912,171000,1807793265,4190,4190,4190,4190,0
|
|
20230912,170900,1807793265,4190,4190,4190,4190,0
|
|
20230912,170800,1807793265,4190,4190,4190,4190,0
|
|
20230912,170700,1807793265,4190,4190,4190,4190,0
|
|
20230912,170600,1807793265,4190,4190,4190,4190,0
|
|
20230912,170500,1807793265,4190,4190,4190,4190,0
|
|
20230912,170400,1807793265,4190,4190,4190,4190,0
|
|
20230912,170300,1807793265,4190,4190,4190,4190,0
|
|
20230912,170200,1807793265,4190,4190,4190,4190,0
|
|
20230912,170100,1807793265,4190,4190,4190,4190,0
|
|
20230912,170000,1807793265,4190,4190,4190,4190,0
|
|
20230912,165900,1807793265,4190,4190,4190,4190,0
|
|
20230912,165800,1807793265,4190,4190,4190,4190,0
|
|
20230912,165700,1807793265,4190,4190,4190,4190,0
|
|
20230912,165600,1807793265,4190,4190,4190,4190,0
|
|
20230912,165500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,165400,1807793265,4190,4190,4190,4190,0
|
|
20230912,165300,1807793265,4190,4190,4190,4190,0
|
|
20230912,165200,1807793265,4190,4190,4190,4190,0
|
|
20230912,165100,1807793265,4190,4190,4190,4190,0
|
|
20230912,165000,1807793265,4190,4190,4190,4190,0
|
|
20230912,164900,1807793265,4190,4190,4190,4190,0
|
|
20230912,164800,1807793265,4190,4190,4190,4190,0
|
|
20230912,164700,1807793265,4190,4190,4190,4190,0
|
|
20230912,164600,1807793265,4190,4190,4190,4190,0
|
|
20230912,164500,1807793265,4190,4190,4190,4190,0
|
|
20230912,164400,1807793265,4190,4190,4190,4190,0
|
|
20230912,164300,1807793265,4190,4190,4190,4190,0
|
|
20230912,164200,1807793265,4190,4190,4190,4190,0
|
|
20230912,164100,1807793265,4190,4190,4190,4190,0
|
|
20230912,164000,1807793265,4190,4190,4190,4190,0
|
|
20230912,163900,1807793265,4190,4190,4190,4190,0
|
|
20230912,163800,1807793265,4190,4190,4190,4190,0
|
|
20230912,163700,1807793265,4190,4190,4190,4190,0
|
|
20230912,163600,1807793265,4190,4190,4190,4190,0
|
|
20230912,163500,1807793265,4190,4190,4190,4190,0
|
|
20230912,163400,1807793265,4190,4190,4190,4190,0
|
|
20230912,163300,1807793265,4190,4190,4190,4190,0
|
|
20230912,163200,1807793265,4190,4190,4190,4190,0
|
|
20230912,163100,1807793265,4190,4190,4190,4190,0
|
|
20230912,163000,1807793265,4190,4190,4190,4190,0
|
|
20230912,162900,1807793265,4190,4190,4190,4190,0
|
|
20230912,162800,1807793265,4190,4190,4190,4190,0
|
|
20230912,162700,1807793265,4190,4190,4190,4190,0
|
|
20230912,162600,1807793265,4190,4190,4190,4190,0
|
|
20230912,162500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,162400,1807793265,4190,4190,4190,4190,0
|
|
20230912,162300,1807793265,4190,4190,4190,4190,0
|
|
20230912,162200,1807793265,4190,4190,4190,4190,0
|
|
20230912,162100,1807793265,4190,4190,4190,4190,0
|
|
20230912,162000,1807793265,4190,4190,4190,4190,0
|
|
20230912,161900,1807793265,4190,4190,4190,4190,0
|
|
20230912,161800,1807793265,4190,4190,4190,4190,0
|
|
20230912,161700,1807793265,4190,4190,4190,4190,0
|
|
20230912,161600,1807793265,4190,4190,4190,4190,0
|
|
20230912,161500,1807793265,4190,4190,4190,4190,0
|
|
20230912,161400,1807793265,4190,4190,4190,4190,0
|
|
20230912,161300,1807793265,4190,4190,4190,4190,0
|
|
20230912,161200,1807793265,4190,4190,4190,4190,0
|
|
20230912,161100,1807793265,4190,4190,4190,4190,0
|
|
20230912,161000,1807793265,4190,4190,4190,4190,0
|
|
20230912,160900,1807793265,4190,4190,4190,4190,0
|
|
20230912,160800,1807793265,4190,4190,4190,4190,0
|
|
20230912,160700,1807793265,4190,4190,4190,4190,0
|
|
20230912,160600,1807793265,4190,4190,4190,4190,0
|
|
20230912,160500,1807793265,4190,4190,4190,4190,0
|
|
20230912,160400,1807793265,4190,4190,4190,4190,0
|
|
20230912,160300,1807793265,4190,4190,4190,4190,0
|
|
20230912,160200,1807793265,4190,4190,4190,4190,0
|
|
20230912,160100,1807793265,4190,4190,4190,4190,0
|
|
20230912,160000,1807793265,4190,4190,4190,4190,0
|
|
20230912,155900,1807793265,4190,4190,4190,4190,0
|
|
20230912,155800,1807793265,4190,4190,4190,4190,0
|
|
20230912,155700,1807793265,4190,4190,4190,4190,0
|
|
20230912,155600,1807793265,4190,4190,4190,4190,0
|
|
20230912,155500,1807793265,4190,4190,4190,4190,4755
|
|
20230912,155400,1807793265,4190,4190,4190,4190,0
|
|
20230912,155300,1807793265,4190,4190,4190,4190,0
|
|
20230912,155200,1807793265,4190,4190,4190,4190,0
|
|
20230912,155100,1807793265,4190,4190,4190,4190,0
|
|
20230912,155000,1807793265,4190,4190,4190,4190,0
|
|
20230912,154900,1807793265,4190,4190,4190,4190,0
|
|
20230912,154800,1807793265,4190,4190,4190,4190,0
|
|
20230912,154700,1807793265,4190,4190,4190,4190,0
|
|
20230912,154600,1807793265,4190,4190,4190,4190,0
|
|
20230912,154500,1807793265,4190,4190,4190,4190,0
|
|
20230912,154400,1807793265,4190,4190,4190,4190,0
|
|
20230912,154300,1807793265,4190,4190,4190,4190,0
|
|
20230912,154200,1807793265,4190,4190,4190,4190,0
|
|
20230912,154100,1807793265,4190,4190,4190,4190,0
|
|
20230912,154000,1807793265,4190,4190,4190,4190,0
|
|
20230912,153900,1807793265,4190,4190,4190,4190,0
|
|
20230912,153800,1807793265,4190,4190,4190,4190,0
|
|
20230912,153700,1807793265,4190,4190,4190,4190,0
|
|
20230912,153600,1807793265,4190,4190,4190,4190,0
|
|
20230912,153500,1807793265,4190,4190,4190,4190,0
|
|
20230912,153400,1807793265,4190,4190,4190,4190,0
|
|
20230912,153300,1807793265,4190,4190,4190,4190,0
|
|
20230912,153200,1807793265,4190,4190,4190,4190,0
|
|
20230912,153100,1807793265,4190,4190,4190,4190,0
|
|
20230912,153000,1807793265,4190,4190,4190,4190,4755
|
|
20230912,152900,1787869815,4190,4190,4190,4190,0
|
|
20230912,152800,1787869815,4190,4190,4190,4190,0
|
|
20230912,152700,1787869815,4190,4190,4190,4190,0
|
|
20230912,152600,1787869815,4190,4190,4190,4190,0
|
|
20230912,152500,1787869815,4190,4190,4190,4190,0
|
|
20230912,152400,1787869815,4190,4190,4190,4190,0
|
|
20230912,152300,1787869815,4190,4190,4190,4190,0
|
|
20230912,152200,1787869815,4190,4190,4190,4190,0
|
|
20230912,152100,1787869815,4190,4190,4190,4190,0
|
|
20230912,152000,1787869815,4190,4190,4190,4190,0
|
|
20230912,151900,1787869815,4190,4210,4210,4190,823
|
|
20230912,151800,1784414845,4195,4210,4210,4195,205
|
|
20230912,151700,1783551870,4210,4210,4210,4195,354
|
|
20230912,151600,1782061605,4210,4195,4210,4190,10
|
|
20230912,151500,1782019620,4210,4210,4210,4210,23
|
|
20230912,151400,1781922790,4190,4205,4205,4190,1136
|
|
20230912,151300,1777160910,4205,4190,4205,4190,355
|
|
20230912,151200,1775673085,4190,4190,4190,4190,88
|
|
20230912,151100,1775304365,4205,4190,4205,4190,385
|
|
20230912,151000,1773686565,4205,4205,4205,4205,31
|
|
20230912,150900,1773556210,4210,4195,4210,4195,1239
|
|
20230912,150800,1768348635,4195,4205,4215,4195,310
|
|
20230912,150700,1767048155,4195,4220,4220,4195,1543
|
|
20230912,150600,1760574625,4200,4190,4200,4185,1331
|
|
20230912,150500,1754995415,4185,4190,4190,4185,315
|
|
20230912,150400,1753675800,4195,4205,4205,4190,578
|
|
20230912,150300,1751250895,4195,4200,4230,4190,302
|
|
20230912,150200,1749980405,4210,4210,4210,4210,0
|
|
20230912,150100,1749980405,4210,4180,4230,4180,1356
|
|
20230912,150000,1744303000,4170,4170,4175,4170,2231
|
|
20230912,145900,1734999480,4175,4180,4180,4170,2497
|
|
20230912,145800,1724574105,4180,4185,4185,4180,680
|
|
20230912,145700,1721731700,4180,4185,4185,4180,917
|
|
20230912,145600,1717895885,4185,4185,4185,4185,160
|
|
20230912,145500,1717226285,4190,4185,4195,4185,400
|
|
20230912,145400,1715549385,4185,4195,4195,4185,194
|
|
20230912,145300,1714736360,4195,4195,4195,4195,100
|
|
20230912,145200,1714316860,4200,4200,4200,4200,100
|
|
20230912,145100,1713896860,4200,4185,4200,4185,2250
|
|
20230912,145000,1704462165,4185,4200,4200,4180,2869
|
|
20230912,144900,1692452475,4180,4200,4200,4180,2859
|
|
20230912,144800,1680489715,4205,4205,4205,4205,3
|
|
20230912,144700,1680477100,4205,4200,4205,4200,1317
|
|
20230912,144600,1674943440,4200,4200,4200,4200,360
|
|
20230912,144500,1673431440,4195,4205,4205,4195,2144
|
|
20230912,144400,1664420200,4210,4200,4215,4200,757
|
|
20230912,144300,1661232075,4200,4190,4200,4190,972
|
|
20230912,144200,1657157755,4190,4190,4190,4190,0
|
|
20230912,144100,1657157755,4190,4190,4190,4190,30
|
|
20230912,144000,1657032055,4190,4185,4190,4185,562
|
|
20230912,143900,1654679085,4185,4190,4190,4180,2001
|
|
20230912,143800,1646303595,4190,4195,4195,4190,323
|
|
20230912,143700,1644949610,4205,4190,4205,4190,1104
|
|
20230912,143600,1640320215,4195,4200,4200,4195,1264
|
|
20230912,143500,1635012735,4200,4205,4205,4200,1817
|
|
20230912,143400,1627378845,4205,4200,4205,4200,503
|
|
20230912,143300,1625263755,4205,4205,4205,4205,0
|
|
20230912,143200,1625263755,4205,4195,4205,4195,7
|
|
20230912,143100,1625234350,4195,4190,4195,4190,1757
|
|
20230912,143000,1617869005,4190,4200,4200,4190,191
|
|
20230912,142900,1617067695,4200,4200,4230,4200,1758
|
|
20230912,142800,1609670885,4200,4200,4200,4200,500
|
|
20230912,142700,1607570885,4195,4195,4195,4195,72
|
|
20230912,142600,1607268845,4200,4195,4200,4195,697
|
|
20230912,142500,1604343780,4195,4195,4195,4195,0
|
|
20230912,142400,1604343780,4195,4195,4195,4190,173
|
|
20230912,142300,1603618545,4195,4195,4195,4195,13
|
|
20230912,142200,1603564010,4190,4190,4190,4190,236
|
|
20230912,142100,1602575170,4190,4190,4190,4190,105
|
|
20230912,142000,1602135220,4190,4195,4200,4190,406
|
|
20230912,141900,1600432545,4195,4195,4195,4195,555
|
|
20230912,141800,1598104320,4200,4200,4200,4200,300
|
|
20230912,141700,1596844320,4200,4200,4200,4200,22
|
|
20230912,141600,1596751920,4195,4200,4200,4195,14
|
|
20230912,141500,1596693185,4200,4200,4200,4200,0
|
|
20230912,141400,1596693185,4200,4200,4200,4200,123
|
|
20230912,141300,1596176585,4200,4200,4200,4200,0
|
|
20230912,141200,1596176585,4200,4205,4205,4200,98
|
|
20230912,141100,1595764870,4200,4200,4200,4200,0
|
|
20230912,141000,1595764870,4200,4200,4200,4200,0
|
|
20230912,140900,1595764870,4200,4200,4200,4195,2666
|
|
20230912,140800,1584578025,4220,4205,4220,4200,852
|
|
20230912,140700,1580995715,4220,4200,4220,4200,1585
|
|
20230912,140600,1574333275,4200,4220,4220,4200,176
|
|
20230912,140500,1573594055,4200,4190,4200,4190,1958
|
|
20230912,140400,1565383860,4190,4190,4190,4190,1151
|
|
20230912,140300,1560561170,4180,4180,4180,4180,20
|
|
20230912,140200,1560477570,4180,4180,4185,4180,2030
|
|
20230912,140100,1551991135,4180,4180,4180,4170,4866
|
|
20230912,140000,1531660770,4185,4205,4205,4185,24573
|
|
20230912,135900,1428495015,4205,4210,4210,4205,6467
|
|
20230912,135800,1401289290,4215,4215,4215,4215,1166
|
|
20230912,135700,1396374600,4215,4215,4215,4210,730
|
|
20230912,135600,1393297775,4215,4225,4225,4210,3146
|
|
20230912,135500,1380018615,4225,4225,4225,4225,9
|
|
20230912,135400,1379980590,4230,4230,4230,4230,251
|
|
20230912,135300,1378918860,4230,4230,4230,4230,0
|
|
20230912,135200,1378918860,4230,4230,4230,4230,0
|
|
20230912,135100,1378918860,4230,4230,4230,4230,44
|
|
20230912,135000,1378732740,4235,4230,4235,4230,186
|
|
20230912,134900,1377945660,4230,4225,4230,4225,825
|
|
20230912,134800,1374456325,4225,4225,4225,4225,711
|
|
20230912,134700,1371452350,4225,4215,4225,4215,1556
|
|
20230912,134600,1364892670,4215,4220,4220,4215,782
|
|
20230912,134500,1361594240,4220,4220,4220,4220,350
|
|
20230912,134400,1360117240,4220,4225,4225,4220,2000
|
|
20230912,134300,1351676715,4230,4230,4230,4230,619
|
|
20230912,134200,1349058345,4225,4225,4225,4225,0
|
|
20230912,134100,1349058345,4225,4230,4240,4225,346
|
|
20230912,134000,1347593700,4225,4225,4225,4225,0
|
|
20230912,133900,1347593700,4225,4235,4235,4225,3000
|
|
20230912,133800,1334899770,4235,4235,4235,4235,10
|
|
20230912,133700,1334857420,4235,4235,4235,4235,402
|
|
20230912,133600,1333154950,4230,4230,4230,4230,152
|
|
20230912,133500,1332511990,4230,4230,4230,4230,700
|
|
20230912,133400,1329550990,4230,4230,4235,4230,905
|
|
20230912,133300,1325721820,4230,4230,4230,4230,71
|
|
20230912,133200,1325421490,4230,4230,4230,4220,3683
|
|
20230912,133100,1309860290,4230,4230,4230,4230,1
|
|
20230912,133000,1309856060,4230,4220,4230,4220,201
|
|
20230912,132900,1309007830,4220,4220,4220,4220,0
|
|
20230912,132800,1309007830,4220,4225,4225,4220,258
|
|
20230912,132700,1307919030,4220,4220,4220,4220,46
|
|
20230912,132600,1307724910,4220,4225,4225,4220,1202
|
|
20230912,132500,1302651885,4225,4225,4225,4225,66
|
|
20230912,132400,1302373035,4220,4220,4220,4220,1406
|
|
20230912,132300,1296439715,4210,4215,4215,4210,400
|
|
20230912,132200,1294755245,4215,4215,4215,4215,8
|
|
20230912,132100,1294721525,4215,4215,4215,4215,775
|
|
20230912,132000,1291454900,4220,4235,4235,4205,5852
|
|
20230912,131900,1266769720,4235,4235,4240,4230,2324
|
|
20230912,131800,1256928665,4235,4235,4235,4235,38
|
|
20230912,131700,1256767735,4240,4240,4240,4240,36
|
|
20230912,131600,1256615095,4245,4245,4245,4245,1000
|
|
20230912,131500,1252370095,4245,4235,4245,4235,2
|
|
20230912,131400,1252361615,4235,4235,4235,4235,0
|
|
20230912,131300,1252361615,4235,4235,4235,4235,0
|
|
20230912,131200,1252361615,4235,4235,4250,4235,590
|
|
20230912,131100,1249861225,4235,4245,4245,4235,2251
|
|
20230912,131000,1240326700,4250,4250,4250,4250,0
|
|
20230912,130900,1240326700,4250,4250,4250,4250,0
|
|
20230912,130800,1240326700,4250,4250,4250,4245,1090
|
|
20230912,130700,1235694205,4235,4250,4250,4235,2000
|
|
20230912,130600,1227212065,4260,4260,4260,4260,50
|
|
20230912,130500,1226999065,4250,4255,4255,4250,991
|
|
20230912,130400,1222782365,4255,4260,4260,4255,1751
|
|
20230912,130300,1215331830,4260,4275,4275,4260,1751
|
|
20230912,130200,1207863075,4255,4250,4275,4250,1354
|
|
20230912,130100,1202083290,4245,4235,4245,4235,246
|
|
20230912,130000,1201039120,4245,4245,4245,4245,72
|
|
20230912,125900,1200733480,4235,4235,4235,4235,1
|
|
20230912,125800,1200729245,4235,4230,4235,4230,859
|
|
20230912,125700,1197092275,4235,4235,4235,4235,157
|
|
20230912,125600,1196427380,4230,4230,4230,4230,0
|
|
20230912,125500,1196427380,4230,4240,4240,4230,3530
|
|
20230912,125400,1181473905,4245,4245,4245,4245,0
|
|
20230912,125300,1181473905,4245,4245,4245,4245,87
|
|
20230912,125200,1181104590,4250,4245,4250,4245,725
|
|
20230912,125100,1178023915,4240,4240,4240,4240,0
|
|
20230912,125000,1178023915,4240,4240,4240,4240,100
|
|
20230912,124900,1177599915,4240,4240,4240,4240,1
|
|
20230912,124800,1177595675,4240,4240,4240,4240,16
|
|
20230912,124700,1177527835,4240,4240,4240,4240,110
|
|
20230912,124600,1177061435,4235,4235,4235,4235,2
|
|
20230912,124500,1177052965,4230,4235,4235,4230,80
|
|
20230912,124400,1176714170,4235,4235,4235,4235,107
|
|
20230912,124300,1176261025,4240,4240,4240,4240,30
|
|
20230912,124200,1176133825,4245,4240,4245,4235,1062
|
|
20230912,124100,1171631150,4240,4240,4240,4240,0
|
|
20230912,124000,1171631150,4240,4240,4240,4240,80
|
|
20230912,123900,1171291950,4240,4245,4245,4240,7
|
|
20230912,123800,1171262240,4240,4240,4240,4240,0
|
|
20230912,123700,1171262240,4240,4240,4240,4240,1
|
|
20230912,123600,1171258000,4240,4240,4240,4235,842
|
|
20230912,123500,1167688755,4240,4240,4240,4240,0
|
|
20230912,123400,1167688755,4240,4235,4240,4235,238
|
|
20230912,123300,1166680325,4235,4255,4255,4235,1667
|
|
20230912,123200,1159590650,4280,4235,4280,4225,2004
|
|
20230912,123100,1151032595,4240,4235,4240,4235,1000
|
|
20230912,123000,1146795950,4225,4220,4225,4220,1867
|
|
20230912,122900,1138913130,4220,4220,4220,4220,511
|
|
20230912,122800,1136756710,4225,4225,4230,4225,335
|
|
20230912,122700,1135341330,4230,4225,4230,4225,110
|
|
20230912,122600,1134876530,4225,4225,4225,4225,130
|
|
20230912,122500,1134327280,4230,4230,4230,4230,528
|
|
20230912,122400,1132093840,4230,4240,4240,4230,6283
|
|
20230912,122300,1105473315,4245,4240,4245,4240,51
|
|
20230912,122200,1105256825,4240,4240,4240,4240,1
|
|
20230912,122100,1105252585,4245,4245,4245,4245,115
|
|
20230912,122000,1104764410,4245,4240,4255,4240,76
|
|
20230912,121900,1104441760,4245,4245,4245,4245,1813
|
|
20230912,121800,1096745575,4245,4245,4245,4245,122
|
|
20230912,121700,1096227685,4245,4245,4245,4245,383
|
|
20230912,121600,1094601850,4245,4245,4245,4245,400
|
|
20230912,121500,1092903850,4250,4250,4250,4250,114
|
|
20230912,121400,1092419350,4245,4250,4250,4245,632
|
|
20230912,121300,1089733355,4250,4250,4250,4250,0
|
|
20230912,121200,1089733355,4250,4260,4260,4250,5154
|
|
20230912,121100,1067797610,4260,4260,4260,4260,0
|
|
20230912,121000,1067797610,4260,4265,4265,4260,365
|
|
20230912,120900,1066240955,4265,4265,4265,4265,58
|
|
20230912,120800,1065993585,4265,4270,4270,4265,1597
|
|
20230912,120700,1059174945,4270,4270,4270,4270,11
|
|
20230912,120600,1059127975,4270,4270,4270,4270,1588
|
|
20230912,120500,1052347215,4270,4270,4270,4270,623
|
|
20230912,120400,1049687005,4270,4275,4275,4270,250
|
|
20230912,120300,1048618260,4275,4275,4275,4275,364
|
|
20230912,120200,1047062160,4275,4275,4275,4275,132
|
|
20230912,120100,1046497860,4275,4275,4275,4275,1
|
|
20230912,120000,1046493585,4275,4275,4275,4275,0
|
|
20230912,115900,1046493585,4275,4275,4275,4275,0
|
|
20230912,115800,1046493585,4275,4280,4280,4275,101
|
|
20230912,115700,1046061310,4275,4275,4275,4275,100
|
|
20230912,115600,1045633810,4270,4270,4270,4270,0
|
|
20230912,115500,1045633810,4270,4270,4270,4270,100
|
|
20230912,115400,1045206810,4265,4270,4270,4265,197
|
|
20230912,115300,1044365625,4270,4265,4270,4265,819
|
|
20230912,115200,1040870295,4265,4265,4265,4265,100
|
|
20230912,115100,1040443795,4265,4265,4265,4265,1
|
|
20230912,115000,1040439530,4270,4270,4270,4270,290
|
|
20230912,114900,1039201230,4275,4285,4285,4275,2677
|
|
20230912,114800,1027743450,4285,4285,4285,4285,1
|
|
20230912,114700,1027739165,4290,4285,4290,4285,223
|
|
20230912,114600,1026782610,4280,4275,4280,4275,1342
|
|
20230912,114500,1021041850,4270,4270,4270,4270,21
|
|
20230912,114400,1020952180,4265,4265,4265,4265,5
|
|
20230912,114300,1020930855,4265,4265,4265,4265,0
|
|
20230912,114200,1020930855,4265,4275,4275,4265,87
|
|
20230912,114100,1020559640,4265,4265,4265,4265,0
|
|
20230912,114000,1020559640,4265,4265,4265,4265,0
|
|
20230912,113900,1020559640,4265,4265,4265,4265,0
|
|
20230912,113800,1020559640,4265,4265,4265,4265,1
|
|
20230912,113700,1020555375,4270,4270,4270,4260,772
|
|
20230912,113600,1017259535,4275,4275,4275,4275,852
|
|
20230912,113500,1013617235,4260,4260,4260,4260,1
|
|
20230912,113400,1013612975,4265,4265,4265,4265,190
|
|
20230912,113300,1012802625,4275,4275,4275,4275,2
|
|
20230912,113200,1012794075,4260,4260,4260,4260,1201
|
|
20230912,113100,1007677815,4255,4270,4270,4255,3697
|
|
20230912,113000,991911490,4270,4270,4270,4270,875
|
|
20230912,112900,988175240,4265,4265,4270,4265,41
|
|
20230912,112800,988000365,4265,4260,4265,4260,519
|
|
20230912,112700,985786925,4260,4255,4260,4255,254
|
|
20230912,112600,984706110,4255,4255,4255,4255,0
|
|
20230912,112500,984706110,4255,4255,4255,4255,1
|
|
20230912,112400,984701855,4255,4260,4260,4255,104
|
|
20230912,112300,984259315,4260,4260,4260,4260,1074
|
|
20230912,112200,979684075,4260,4265,4265,4260,766
|
|
20230912,112100,976417090,4265,4270,4270,4265,152
|
|
20230912,112000,975768055,4270,4270,4270,4270,849
|
|
20230912,111900,972142825,4265,4265,4265,4265,1
|
|
20230912,111800,972138560,4270,4270,4270,4270,259
|
|
20230912,111700,971032630,4270,4270,4270,4270,0
|
|
20230912,111600,971032630,4270,4270,4270,4270,1
|
|
20230912,111500,971028360,4270,4270,4270,4270,0
|
|
20230912,111400,971028360,4270,4270,4270,4270,10
|
|
20230912,111300,970985660,4270,4275,4275,4265,1101
|
|
20230912,111200,966279395,4265,4265,4265,4265,0
|
|
20230912,111100,966279395,4265,4265,4265,4265,0
|
|
20230912,111000,966279395,4265,4265,4265,4265,10
|
|
20230912,110900,966236745,4275,4265,4275,4265,549
|
|
20230912,110800,963892740,4265,4265,4265,4265,500
|
|
20230912,110700,961760240,4265,4265,4265,4265,0
|
|
20230912,110600,961760240,4265,4265,4265,4265,1
|
|
20230912,110500,961755975,4275,4265,4295,4265,11106
|
|
20230912,110400,914372200,4255,4255,4255,4255,230
|
|
20230912,110300,913393550,4260,4260,4260,4255,1022
|
|
20230912,110200,909039835,4260,4265,4265,4260,1635
|
|
20230912,110100,902071710,4265,4265,4265,4265,0
|
|
20230912,110000,902071710,4265,4255,4265,4255,2931
|
|
20230912,105900,889575320,4260,4260,4260,4260,3139
|
|
20230912,105800,876203180,4260,4260,4260,4260,100
|
|
20230912,105700,875777180,4265,4275,4275,4265,5111
|
|
20230912,105600,853958635,4275,4280,4280,4275,562
|
|
20230912,105500,851553580,4295,4295,4295,4295,30
|
|
20230912,105400,851424730,4295,4285,4295,4280,304
|
|
20230912,105300,850122635,4295,4285,4295,4285,5
|
|
20230912,105200,850101170,4295,4295,4295,4295,0
|
|
20230912,105100,850101170,4295,4295,4295,4295,0
|
|
20230912,105000,850101170,4295,4285,4295,4285,5
|
|
20230912,104900,850079705,4295,4295,4295,4295,0
|
|
20230912,104800,850079705,4295,4295,4295,4280,2863
|
|
20230912,104700,837809160,4290,4295,4295,4290,5
|
|
20230912,104600,837787690,4290,4300,4300,4290,1151
|
|
20230912,104500,832847345,4305,4310,4345,4305,4308
|
|
20230912,104400,814262170,4310,4300,4310,4300,671
|
|
20230912,104300,811373535,4300,4295,4300,4295,1714
|
|
20230912,104200,804004350,4295,4295,4295,4295,165
|
|
20230912,104100,803295675,4300,4300,4300,4300,4
|
|
20230912,104000,803278475,4290,4300,4300,4290,19
|
|
20230912,103900,803196885,4295,4300,4300,4295,84
|
|
20230912,103800,802835835,4300,4295,4300,4295,79
|
|
20230912,103700,802496510,4295,4290,4295,4290,6
|
|
20230912,103600,802470750,4295,4295,4295,4295,20
|
|
20230912,103500,802384850,4295,4275,4295,4275,2137
|
|
20230912,103400,793230395,4275,4275,4275,4275,1
|
|
20230912,103300,793226120,4285,4285,4285,4285,4
|
|
20230912,103200,793208980,4270,4270,4270,4270,1000
|
|
20230912,103100,788938980,4285,4275,4285,4270,1958
|
|
20230912,103000,780559405,4280,4280,4280,4280,0
|
|
20230912,102900,780559405,4280,4270,4280,4270,209
|
|
20230912,102800,779666935,4270,4270,4270,4270,54
|
|
20230912,102700,779436355,4260,4265,4265,4260,201
|
|
20230912,102600,778579095,4265,4265,4265,4265,276
|
|
20230912,102500,777401955,4265,4270,4270,4265,100
|
|
20230912,102400,776975205,4265,4270,4280,4265,99
|
|
20230912,102300,776552520,4270,4270,4270,4270,1000
|
|
20230912,102200,772282520,4260,4270,4270,4260,516
|
|
20230912,102100,770084000,4260,4265,4265,4260,167
|
|
20230912,102000,769371750,4265,4265,4270,4265,46
|
|
20230912,101900,769175455,4265,4265,4265,4265,232
|
|
20230912,101800,768185975,4265,4265,4265,4265,1068
|
|
20230912,101700,763630955,4265,4265,4265,4265,140
|
|
20230912,101600,763033855,4265,4265,4265,4265,620
|
|
20230912,101500,760389555,4265,4270,4270,4265,7
|
|
20230912,101400,760359670,4280,4280,4280,4280,40
|
|
20230912,101300,760188470,4270,4290,4290,4270,916
|
|
20230912,101200,756276880,4295,4285,4295,4280,3076
|
|
20230912,101100,743110005,4295,4295,4295,4285,287
|
|
20230912,101000,741877350,4295,4295,4295,4295,1804
|
|
20230912,100900,734129170,4295,4295,4295,4295,100
|
|
20230912,100800,733699670,4285,4300,4300,4285,2
|
|
20230912,100700,733691085,4285,4295,4300,4285,850
|
|
20230912,100600,730045145,4310,4305,4310,4305,500
|
|
20230912,100500,727890995,4310,4305,4310,4295,638
|
|
20230912,100400,725148070,4305,4300,4305,4300,954
|
|
20230912,100300,721045825,4295,4290,4295,4290,80
|
|
20230912,100200,720702375,4290,4265,4290,4265,2442
|
|
20230912,100100,710274135,4255,4250,4265,4250,9624
|
|
20230912,100000,669287830,4250,4250,4250,4250,360
|
|
20230912,095900,667757830,4250,4250,4250,4250,0
|
|
20230912,095800,667757830,4250,4260,4260,4250,781
|
|
20230912,095700,664430780,4260,4265,4265,4260,11
|
|
20230912,095600,664383915,4250,4250,4265,4250,166
|
|
20230912,095500,663678400,4250,4250,4265,4250,747
|
|
20230912,095400,660503500,4250,4250,4250,4250,0
|
|
20230912,095300,660503500,4250,4250,4250,4250,0
|
|
20230912,095200,660503500,4250,4250,4250,4250,1
|
|
20230912,095100,660499250,4250,4265,4265,4250,1315
|
|
20230912,095000,654907610,4260,4260,4265,4260,1511
|
|
20230912,094900,648470250,4265,4270,4270,4265,546
|
|
20230912,094800,646139355,4270,4270,4270,4270,168
|
|
20230912,094700,645421995,4270,4275,4275,4270,166
|
|
20230912,094600,644712645,4275,4275,4275,4275,3001
|
|
20230912,094500,631883370,4280,4280,4280,4280,705
|
|
20230912,094400,628865970,4280,4280,4280,4280,416
|
|
20230912,094300,627085490,4280,4280,4280,4280,206
|
|
20230912,094200,626203810,4275,4280,4280,4275,1294
|
|
20230912,094100,620667380,4285,4285,4285,4285,140
|
|
20230912,094000,620067480,4285,4285,4285,4285,2306
|
|
20230912,093900,610186270,4290,4290,4295,4290,428
|
|
20230912,093800,608349405,4285,4300,4300,4285,2259
|
|
20230912,093700,598668180,4295,4295,4295,4295,3695
|
|
20230912,093600,582798155,4285,4295,4295,4285,220
|
|
20230912,093500,581853965,4280,4280,4280,4280,450
|
|
20230912,093400,579927965,4280,4290,4290,4280,6154
|
|
20230912,093300,553572740,4290,4300,4300,4285,1671
|
|
20230912,093200,546398100,4300,4300,4300,4295,1746
|
|
20230912,093100,538897830,4300,4300,4300,4295,692
|
|
20230912,093000,535922955,4300,4310,4310,4300,1485
|
|
20230912,092900,529534025,4310,4305,4315,4305,487
|
|
20230912,092800,527433790,4305,4320,4320,4300,13455
|
|
20230912,092700,469521730,4320,4340,4340,4320,6198
|
|
20230912,092600,442689680,4340,4345,4345,4340,62
|
|
20230912,092500,442420295,4340,4340,4340,4340,657
|
|
20230912,092400,439568915,4340,4345,4350,4340,3952
|
|
20230912,092300,422403975,4345,4345,4350,4345,849
|
|
20230912,092200,418712570,4345,4345,4345,4345,50
|
|
20230912,092100,418495320,4340,4345,4350,4340,472
|
|
20230912,092000,416444230,4345,4345,4345,4345,97
|
|
20230912,091900,416022765,4345,4345,4350,4345,495
|
|
20230912,091800,413871740,4345,4320,4345,4320,2672
|
|
20230912,091700,402295235,4320,4335,4335,4320,12771
|
|
20230912,091600,347099035,4325,4330,4330,4325,1839
|
|
20230912,091500,339140700,4335,4340,4340,4335,643
|
|
20230912,091400,336352050,4345,4340,4345,4340,1199
|
|
20230912,091300,331147110,4340,4345,4350,4340,1492
|
|
20230912,091200,324663280,4345,4345,4345,4345,410
|
|
20230912,091100,322881830,4345,4340,4345,4330,2934
|
|
20230912,091000,310152805,4340,4365,4365,4330,7195
|
|
20230912,090900,278893455,4365,4385,4385,4365,2786
|
|
20230912,090800,266699120,4385,4380,4390,4375,12382
|
|
20230912,090700,212412360,4380,4355,4390,4350,13132
|
|
20230912,090600,154997220,4350,4350,4370,4340,12299
|
|
20230912,090500,101370090,4360,4320,4360,4300,5886
|
|
20230912,090400,75851280,4315,4305,4315,4300,5159
|
|
20230912,090300,53621150,4305,4280,4305,4280,3995
|
|
20230912,090200,36448485,4295,4260,4295,4260,2652
|
|
20230912,090100,25135950,4260,4260,4275,4260,1445
|
|
20230912,090000,18968750,4260,4250,4270,4240,4459
|