654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,195000,1439273310,4205,4205,4205,4205,0
|
|
20230919,194900,1439273310,4205,4205,4205,4205,0
|
|
20230919,194800,1439273310,4205,4205,4205,4205,0
|
|
20230919,194700,1439273310,4205,4205,4205,4205,0
|
|
20230919,194600,1439273310,4205,4205,4205,4205,0
|
|
20230919,194500,1439273310,4205,4205,4205,4205,0
|
|
20230919,194400,1439273310,4205,4205,4205,4205,0
|
|
20230919,194300,1439273310,4205,4205,4205,4205,0
|
|
20230919,194200,1439273310,4205,4205,4205,4205,0
|
|
20230919,194100,1439273310,4205,4205,4205,4205,0
|
|
20230919,194000,1439273310,4205,4205,4205,4205,0
|
|
20230919,193900,1439273310,4205,4205,4205,4205,0
|
|
20230919,193800,1439273310,4205,4205,4205,4205,0
|
|
20230919,193700,1439273310,4205,4205,4205,4205,0
|
|
20230919,193600,1439273310,4205,4205,4205,4205,0
|
|
20230919,193500,1439273310,4205,4205,4205,4205,0
|
|
20230919,193400,1439273310,4205,4205,4205,4205,0
|
|
20230919,193300,1439273310,4205,4205,4205,4205,0
|
|
20230919,193200,1439273310,4205,4205,4205,4205,0
|
|
20230919,193100,1439273310,4205,4205,4205,4205,0
|
|
20230919,193000,1439273310,4205,4205,4205,4205,0
|
|
20230919,192900,1439273310,4205,4205,4205,4205,0
|
|
20230919,192800,1439273310,4205,4205,4205,4205,0
|
|
20230919,192700,1439273310,4205,4205,4205,4205,0
|
|
20230919,192600,1439273310,4205,4205,4205,4205,0
|
|
20230919,192500,1439273310,4205,4205,4205,4205,0
|
|
20230919,192400,1439273310,4205,4205,4205,4205,0
|
|
20230919,192300,1439273310,4205,4205,4205,4205,0
|
|
20230919,192200,1439273310,4205,4205,4205,4205,0
|
|
20230919,192100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,192000,1439273310,4205,4205,4205,4205,0
|
|
20230919,191900,1439273310,4205,4205,4205,4205,0
|
|
20230919,191800,1439273310,4205,4205,4205,4205,0
|
|
20230919,191700,1439273310,4205,4205,4205,4205,0
|
|
20230919,191600,1439273310,4205,4205,4205,4205,0
|
|
20230919,191500,1439273310,4205,4205,4205,4205,0
|
|
20230919,191400,1439273310,4205,4205,4205,4205,0
|
|
20230919,191300,1439273310,4205,4205,4205,4205,0
|
|
20230919,191200,1439273310,4205,4205,4205,4205,0
|
|
20230919,191100,1439273310,4205,4205,4205,4205,0
|
|
20230919,191000,1439273310,4205,4205,4205,4205,0
|
|
20230919,190900,1439273310,4205,4205,4205,4205,0
|
|
20230919,190800,1439273310,4205,4205,4205,4205,0
|
|
20230919,190700,1439273310,4205,4205,4205,4205,0
|
|
20230919,190600,1439273310,4205,4205,4205,4205,0
|
|
20230919,190500,1439273310,4205,4205,4205,4205,0
|
|
20230919,190400,1439273310,4205,4205,4205,4205,0
|
|
20230919,190300,1439273310,4205,4205,4205,4205,0
|
|
20230919,190200,1439273310,4205,4205,4205,4205,0
|
|
20230919,190100,1439273310,4205,4205,4205,4205,0
|
|
20230919,190000,1439273310,4205,4205,4205,4205,0
|
|
20230919,185900,1439273310,4205,4205,4205,4205,0
|
|
20230919,185800,1439273310,4205,4205,4205,4205,0
|
|
20230919,185700,1439273310,4205,4205,4205,4205,0
|
|
20230919,185600,1439273310,4205,4205,4205,4205,0
|
|
20230919,185500,1439273310,4205,4205,4205,4205,0
|
|
20230919,185400,1439273310,4205,4205,4205,4205,0
|
|
20230919,185300,1439273310,4205,4205,4205,4205,0
|
|
20230919,185200,1439273310,4205,4205,4205,4205,0
|
|
20230919,185100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,185000,1439273310,4205,4205,4205,4205,0
|
|
20230919,184900,1439273310,4205,4205,4205,4205,0
|
|
20230919,184800,1439273310,4205,4205,4205,4205,0
|
|
20230919,184700,1439273310,4205,4205,4205,4205,0
|
|
20230919,184600,1439273310,4205,4205,4205,4205,0
|
|
20230919,184500,1439273310,4205,4205,4205,4205,0
|
|
20230919,184400,1439273310,4205,4205,4205,4205,0
|
|
20230919,184300,1439273310,4205,4205,4205,4205,0
|
|
20230919,184200,1439273310,4205,4205,4205,4205,0
|
|
20230919,184100,1439273310,4205,4205,4205,4205,0
|
|
20230919,184000,1439273310,4205,4205,4205,4205,0
|
|
20230919,183900,1439273310,4205,4205,4205,4205,0
|
|
20230919,183800,1439273310,4205,4205,4205,4205,0
|
|
20230919,183700,1439273310,4205,4205,4205,4205,0
|
|
20230919,183600,1439273310,4205,4205,4205,4205,0
|
|
20230919,183500,1439273310,4205,4205,4205,4205,0
|
|
20230919,183400,1439273310,4205,4205,4205,4205,0
|
|
20230919,183300,1439273310,4205,4205,4205,4205,0
|
|
20230919,183200,1439273310,4205,4205,4205,4205,0
|
|
20230919,183100,1439273310,4205,4205,4205,4205,0
|
|
20230919,183000,1439273310,4205,4205,4205,4205,0
|
|
20230919,182900,1439273310,4205,4205,4205,4205,0
|
|
20230919,182800,1439273310,4205,4205,4205,4205,0
|
|
20230919,182700,1439273310,4205,4205,4205,4205,0
|
|
20230919,182600,1439273310,4205,4205,4205,4205,0
|
|
20230919,182500,1439273310,4205,4205,4205,4205,0
|
|
20230919,182400,1439273310,4205,4205,4205,4205,0
|
|
20230919,182300,1439273310,4205,4205,4205,4205,0
|
|
20230919,182200,1439273310,4205,4205,4205,4205,0
|
|
20230919,182100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,182000,1439273310,4205,4205,4205,4205,0
|
|
20230919,181900,1439273310,4205,4205,4205,4205,0
|
|
20230919,181800,1439273310,4205,4205,4205,4205,0
|
|
20230919,181700,1439273310,4205,4205,4205,4205,0
|
|
20230919,181600,1439273310,4205,4205,4205,4205,0
|
|
20230919,181500,1439273310,4205,4205,4205,4205,0
|
|
20230919,181400,1439273310,4205,4205,4205,4205,0
|
|
20230919,181300,1439273310,4205,4205,4205,4205,0
|
|
20230919,181200,1439273310,4205,4205,4205,4205,0
|
|
20230919,181100,1439273310,4205,4205,4205,4205,0
|
|
20230919,181000,1439273310,4205,4205,4205,4205,0
|
|
20230919,180900,1439273310,4205,4205,4205,4205,0
|
|
20230919,180800,1439273310,4205,4205,4205,4205,0
|
|
20230919,180700,1439273310,4205,4205,4205,4205,0
|
|
20230919,180600,1439273310,4205,4205,4205,4205,0
|
|
20230919,180500,1439273310,4205,4205,4205,4205,0
|
|
20230919,180400,1439273310,4205,4205,4205,4205,0
|
|
20230919,180300,1439273310,4205,4205,4205,4205,0
|
|
20230919,180200,1439273310,4205,4205,4205,4205,0
|
|
20230919,180100,1439273310,4205,4205,4205,4205,0
|
|
20230919,180000,1439273310,4205,4205,4205,4205,0
|
|
20230919,175900,1439273310,4205,4205,4205,4205,0
|
|
20230919,175800,1439273310,4205,4205,4205,4205,0
|
|
20230919,175700,1439273310,4205,4205,4205,4205,0
|
|
20230919,175600,1439273310,4205,4205,4205,4205,0
|
|
20230919,175500,1439273310,4205,4205,4205,4205,0
|
|
20230919,175400,1439273310,4205,4205,4205,4205,0
|
|
20230919,175300,1439273310,4205,4205,4205,4205,0
|
|
20230919,175200,1439273310,4205,4205,4205,4205,0
|
|
20230919,175100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,175000,1439273310,4205,4205,4205,4205,0
|
|
20230919,174900,1439273310,4205,4205,4205,4205,0
|
|
20230919,174800,1439273310,4205,4205,4205,4205,0
|
|
20230919,174700,1439273310,4205,4205,4205,4205,0
|
|
20230919,174600,1439273310,4205,4205,4205,4205,0
|
|
20230919,174500,1439273310,4205,4205,4205,4205,0
|
|
20230919,174400,1439273310,4205,4205,4205,4205,0
|
|
20230919,174300,1439273310,4205,4205,4205,4205,0
|
|
20230919,174200,1439273310,4205,4205,4205,4205,0
|
|
20230919,174100,1439273310,4205,4205,4205,4205,0
|
|
20230919,174000,1439273310,4205,4205,4205,4205,0
|
|
20230919,173900,1439273310,4205,4205,4205,4205,0
|
|
20230919,173800,1439273310,4205,4205,4205,4205,0
|
|
20230919,173700,1439273310,4205,4205,4205,4205,0
|
|
20230919,173600,1439273310,4205,4205,4205,4205,0
|
|
20230919,173500,1439273310,4205,4205,4205,4205,0
|
|
20230919,173400,1439273310,4205,4205,4205,4205,0
|
|
20230919,173300,1439273310,4205,4205,4205,4205,0
|
|
20230919,173200,1439273310,4205,4205,4205,4205,0
|
|
20230919,173100,1439273310,4205,4205,4205,4205,0
|
|
20230919,173000,1439273310,4205,4205,4205,4205,0
|
|
20230919,172900,1439273310,4205,4205,4205,4205,0
|
|
20230919,172800,1439273310,4205,4205,4205,4205,0
|
|
20230919,172700,1439273310,4205,4205,4205,4205,0
|
|
20230919,172600,1439273310,4205,4205,4205,4205,0
|
|
20230919,172500,1439273310,4205,4205,4205,4205,0
|
|
20230919,172400,1439273310,4205,4205,4205,4205,0
|
|
20230919,172300,1439273310,4205,4205,4205,4205,0
|
|
20230919,172200,1439273310,4205,4205,4205,4205,0
|
|
20230919,172100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,172000,1439273310,4205,4205,4205,4205,0
|
|
20230919,171900,1439273310,4205,4205,4205,4205,0
|
|
20230919,171800,1439273310,4205,4205,4205,4205,0
|
|
20230919,171700,1439273310,4205,4205,4205,4205,0
|
|
20230919,171600,1439273310,4205,4205,4205,4205,0
|
|
20230919,171500,1439273310,4205,4205,4205,4205,0
|
|
20230919,171400,1439273310,4205,4205,4205,4205,0
|
|
20230919,171300,1439273310,4205,4205,4205,4205,0
|
|
20230919,171200,1439273310,4205,4205,4205,4205,0
|
|
20230919,171100,1439273310,4205,4205,4205,4205,0
|
|
20230919,171000,1439273310,4205,4205,4205,4205,0
|
|
20230919,170900,1439273310,4205,4205,4205,4205,0
|
|
20230919,170800,1439273310,4205,4205,4205,4205,0
|
|
20230919,170700,1439273310,4205,4205,4205,4205,0
|
|
20230919,170600,1439273310,4205,4205,4205,4205,0
|
|
20230919,170500,1439273310,4205,4205,4205,4205,0
|
|
20230919,170400,1439273310,4205,4205,4205,4205,0
|
|
20230919,170300,1439273310,4205,4205,4205,4205,0
|
|
20230919,170200,1439273310,4205,4205,4205,4205,0
|
|
20230919,170100,1439273310,4205,4205,4205,4205,0
|
|
20230919,170000,1439273310,4205,4205,4205,4205,0
|
|
20230919,165900,1439273310,4205,4205,4205,4205,0
|
|
20230919,165800,1439273310,4205,4205,4205,4205,0
|
|
20230919,165700,1439273310,4205,4205,4205,4205,0
|
|
20230919,165600,1439273310,4205,4205,4205,4205,0
|
|
20230919,165500,1439273310,4205,4205,4205,4205,0
|
|
20230919,165400,1439273310,4205,4205,4205,4205,0
|
|
20230919,165300,1439273310,4205,4205,4205,4205,0
|
|
20230919,165200,1439273310,4205,4205,4205,4205,0
|
|
20230919,165100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,165000,1439273310,4205,4205,4205,4205,0
|
|
20230919,164900,1439273310,4205,4205,4205,4205,0
|
|
20230919,164800,1439273310,4205,4205,4205,4205,0
|
|
20230919,164700,1439273310,4205,4205,4205,4205,0
|
|
20230919,164600,1439273310,4205,4205,4205,4205,0
|
|
20230919,164500,1439273310,4205,4205,4205,4205,0
|
|
20230919,164400,1439273310,4205,4205,4205,4205,0
|
|
20230919,164300,1439273310,4205,4205,4205,4205,0
|
|
20230919,164200,1439273310,4205,4205,4205,4205,0
|
|
20230919,164100,1439273310,4205,4205,4205,4205,0
|
|
20230919,164000,1439273310,4205,4205,4205,4205,0
|
|
20230919,163900,1439273310,4205,4205,4205,4205,0
|
|
20230919,163800,1439273310,4205,4205,4205,4205,0
|
|
20230919,163700,1439273310,4205,4205,4205,4205,0
|
|
20230919,163600,1439273310,4205,4205,4205,4205,0
|
|
20230919,163500,1439273310,4205,4205,4205,4205,0
|
|
20230919,163400,1439273310,4205,4205,4205,4205,0
|
|
20230919,163300,1439273310,4205,4205,4205,4205,0
|
|
20230919,163200,1439273310,4205,4205,4205,4205,0
|
|
20230919,163100,1439273310,4205,4205,4205,4205,0
|
|
20230919,163000,1439273310,4205,4205,4205,4205,0
|
|
20230919,162900,1439273310,4205,4205,4205,4205,0
|
|
20230919,162800,1439273310,4205,4205,4205,4205,0
|
|
20230919,162700,1439273310,4205,4205,4205,4205,0
|
|
20230919,162600,1439273310,4205,4205,4205,4205,0
|
|
20230919,162500,1439273310,4205,4205,4205,4205,0
|
|
20230919,162400,1439273310,4205,4205,4205,4205,0
|
|
20230919,162300,1439273310,4205,4205,4205,4205,0
|
|
20230919,162200,1439273310,4205,4205,4205,4205,0
|
|
20230919,162100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,162000,1439273310,4205,4205,4205,4205,0
|
|
20230919,161900,1439273310,4205,4205,4205,4205,0
|
|
20230919,161800,1439273310,4205,4205,4205,4205,0
|
|
20230919,161700,1439273310,4205,4205,4205,4205,0
|
|
20230919,161600,1439273310,4205,4205,4205,4205,0
|
|
20230919,161500,1439273310,4205,4205,4205,4205,0
|
|
20230919,161400,1439273310,4205,4205,4205,4205,0
|
|
20230919,161300,1439273310,4205,4205,4205,4205,0
|
|
20230919,161200,1439273310,4205,4205,4205,4205,0
|
|
20230919,161100,1439273310,4205,4205,4205,4205,0
|
|
20230919,161000,1439273310,4205,4205,4205,4205,0
|
|
20230919,160900,1439273310,4205,4205,4205,4205,0
|
|
20230919,160800,1439273310,4205,4205,4205,4205,0
|
|
20230919,160700,1439273310,4205,4205,4205,4205,0
|
|
20230919,160600,1439273310,4205,4205,4205,4205,0
|
|
20230919,160500,1439273310,4205,4205,4205,4205,0
|
|
20230919,160400,1439273310,4205,4205,4205,4205,0
|
|
20230919,160300,1439273310,4205,4205,4205,4205,0
|
|
20230919,160200,1439273310,4205,4205,4205,4205,0
|
|
20230919,160100,1439273310,4205,4205,4205,4205,0
|
|
20230919,160000,1439273310,4205,4205,4205,4205,0
|
|
20230919,155900,1439273310,4205,4205,4205,4205,0
|
|
20230919,155800,1439273310,4205,4205,4205,4205,0
|
|
20230919,155700,1439273310,4205,4205,4205,4205,0
|
|
20230919,155600,1439273310,4205,4205,4205,4205,0
|
|
20230919,155500,1439273310,4205,4205,4205,4205,0
|
|
20230919,155400,1439273310,4205,4205,4205,4205,0
|
|
20230919,155300,1439273310,4205,4205,4205,4205,0
|
|
20230919,155200,1439273310,4205,4205,4205,4205,0
|
|
20230919,155100,1439273310,4205,4205,4205,4205,5503
|
|
20230919,155000,1439273310,4205,4205,4205,4205,0
|
|
20230919,154900,1439273310,4205,4205,4205,4205,0
|
|
20230919,154800,1439273310,4205,4205,4205,4205,0
|
|
20230919,154700,1439273310,4205,4205,4205,4205,0
|
|
20230919,154600,1439273310,4205,4205,4205,4205,0
|
|
20230919,154500,1439273310,4205,4205,4205,4205,0
|
|
20230919,154400,1439273310,4205,4205,4205,4205,0
|
|
20230919,154300,1439273310,4205,4205,4205,4205,0
|
|
20230919,154200,1439273310,4205,4205,4205,4205,0
|
|
20230919,154100,1439273310,4205,4205,4205,4205,0
|
|
20230919,154000,1439273310,4205,4205,4205,4205,0
|
|
20230919,153900,1439273310,4205,4205,4205,4205,0
|
|
20230919,153800,1439273310,4205,4205,4205,4205,0
|
|
20230919,153700,1439273310,4205,4205,4205,4205,0
|
|
20230919,153600,1439273310,4205,4205,4205,4205,0
|
|
20230919,153500,1439273310,4205,4205,4205,4205,0
|
|
20230919,153400,1439273310,4205,4205,4205,4205,0
|
|
20230919,153300,1439273310,4205,4205,4205,4205,0
|
|
20230919,153200,1439273310,4205,4205,4205,4205,0
|
|
20230919,153100,1439273310,4205,4205,4205,4205,0
|
|
20230919,153000,1439273310,4205,4205,4205,4205,5503
|
|
20230919,152900,1416133195,4185,4185,4185,4185,0
|
|
20230919,152800,1416133195,4185,4185,4185,4185,0
|
|
20230919,152700,1416133195,4185,4185,4185,4185,0
|
|
20230919,152600,1416133195,4185,4185,4185,4185,0
|
|
20230919,152500,1416133195,4185,4185,4185,4185,0
|
|
20230919,152400,1416133195,4185,4185,4185,4185,0
|
|
20230919,152300,1416133195,4185,4185,4185,4185,0
|
|
20230919,152200,1416133195,4185,4185,4185,4185,0
|
|
20230919,152100,1416133195,4185,4185,4185,4185,0
|
|
20230919,152000,1416133195,4185,4185,4185,4185,0
|
|
20230919,151900,1416133195,4185,4170,4185,4170,2167
|
|
20230919,151800,1407082725,4170,4175,4175,4170,894
|
|
20230919,151700,1403350950,4175,4170,4175,4170,532
|
|
20230919,151600,1401132375,4175,4175,4175,4175,50
|
|
20230919,151500,1400923625,4180,4180,4180,4170,338
|
|
20230919,151400,1399512565,4180,4180,4180,4175,151
|
|
20230919,151300,1398881635,4180,4165,4180,4165,1692
|
|
20230919,151200,1391824105,4170,4170,4175,4170,308
|
|
20230919,151100,1390539740,4175,4165,4175,4165,152
|
|
20230919,151000,1389905165,4165,4165,4175,4165,3053
|
|
20230919,150900,1377187650,4175,4175,4175,4165,259
|
|
20230919,150800,1376108805,4175,4170,4175,4165,360
|
|
20230919,150700,1374607600,4165,4165,4170,4160,1014
|
|
20230919,150600,1370387445,4165,4175,4175,4165,1614
|
|
20230919,150500,1363664255,4170,4170,4175,4170,752
|
|
20230919,150400,1360526380,4170,4175,4175,4170,13
|
|
20230919,150300,1360472110,4170,4175,4175,4170,364
|
|
20230919,150200,1358953735,4170,4175,4175,4170,957
|
|
20230919,150100,1354963030,4175,4170,4175,4170,158
|
|
20230919,150000,1354303565,4170,4175,4175,4170,91
|
|
20230919,145900,1353923885,4175,4175,4175,4175,0
|
|
20230919,145800,1353923885,4175,4165,4175,4165,1997
|
|
20230919,145700,1345605380,4175,4175,4175,4175,5
|
|
20230919,145600,1345584505,4165,4165,4165,4160,1031
|
|
20230919,145500,1341291175,4175,4175,4175,4160,4003
|
|
20230919,145400,1324630265,4170,4170,4170,4170,1140
|
|
20230919,145300,1319876465,4175,4170,4175,4170,111
|
|
20230919,145200,1319413545,4175,4175,4175,4175,2
|
|
20230919,145100,1319405195,4175,4165,4175,4165,95
|
|
20230919,145000,1319009045,4175,4175,4175,4175,37
|
|
20230919,144900,1318854570,4175,4175,4175,4175,23
|
|
20230919,144800,1318758545,4175,4170,4175,4165,354
|
|
20230919,144700,1317283315,4180,4180,4180,4170,2324
|
|
20230919,144600,1307589430,4170,4170,4180,4160,7185
|
|
20230919,144500,1277652190,4180,4175,4180,4170,5484
|
|
20230919,144400,1254771175,4180,4180,4180,4180,1523
|
|
20230919,144300,1248405035,4190,4190,4190,4190,0
|
|
20230919,144200,1248405035,4190,4190,4190,4190,0
|
|
20230919,144100,1248405035,4190,4190,4190,4190,1
|
|
20230919,144000,1248400845,4180,4175,4180,4175,1636
|
|
20230919,143900,1241565415,4180,4175,4180,4175,375
|
|
20230919,143800,1239999780,4175,4190,4190,4175,1001
|
|
20230919,143700,1235820590,4175,4175,4175,4175,3
|
|
20230919,143600,1235808065,4190,4190,4190,4190,0
|
|
20230919,143500,1235808065,4190,4180,4190,4175,111
|
|
20230919,143400,1235344485,4190,4175,4190,4175,1602
|
|
20230919,143300,1228652740,4175,4185,4185,4175,1790
|
|
20230919,143200,1221170030,4185,4180,4185,4180,504
|
|
20230919,143100,1219063290,4185,4185,4185,4180,911
|
|
20230919,143000,1215255255,4200,4185,4200,4185,2132
|
|
20230919,142900,1206330570,4185,4185,4185,4185,2
|
|
20230919,142800,1206322200,4185,4190,4200,4185,155
|
|
20230919,142700,1205672770,4195,4195,4195,4195,100
|
|
20230919,142600,1205253270,4195,4185,4195,4185,301
|
|
20230919,142500,1203993575,4195,4195,4195,4195,1
|
|
20230919,142400,1203989380,4180,4180,4180,4180,1000
|
|
20230919,142300,1199809380,4195,4180,4195,4180,2602
|
|
20230919,142200,1188928005,4190,4190,4190,4190,0
|
|
20230919,142100,1188928005,4190,4190,4190,4190,8
|
|
20230919,142000,1188894485,4190,4195,4195,4190,26
|
|
20230919,141900,1188785515,4180,4180,4195,4180,514
|
|
20230919,141800,1186635815,4185,4185,4190,4185,1400
|
|
20230919,141700,1180776810,4185,4195,4195,4185,201
|
|
20230919,141600,1179935615,4185,4195,4195,4185,2
|
|
20230919,141500,1179927235,4195,4190,4195,4185,260
|
|
20230919,141400,1178837890,4190,4185,4190,4185,26
|
|
20230919,141300,1178728955,4195,4190,4195,4185,791
|
|
20230919,141200,1175414550,4195,4195,4200,4195,999
|
|
20230919,141100,1171223740,4195,4200,4200,4195,67
|
|
20230919,141000,1170942670,4200,4200,4200,4200,0
|
|
20230919,140900,1170942670,4200,4200,4200,4200,208
|
|
20230919,140800,1170069070,4210,4210,4210,4210,0
|
|
20230919,140700,1170069070,4210,4210,4210,4210,2
|
|
20230919,140600,1170060650,4210,4200,4210,4200,31
|
|
20230919,140500,1169930440,4210,4210,4210,4210,1
|
|
20230919,140400,1169926230,4205,4205,4205,4205,327
|
|
20230919,140300,1168551195,4205,4205,4205,4205,953
|
|
20230919,140200,1164543830,4205,4205,4205,4205,10
|
|
20230919,140100,1164501780,4205,4205,4205,4205,0
|
|
20230919,140000,1164501780,4205,4205,4205,4205,151
|
|
20230919,135900,1163866825,4205,4205,4205,4205,0
|
|
20230919,135800,1163866825,4205,4205,4205,4205,1
|
|
20230919,135700,1163862620,4200,4200,4200,4200,100
|
|
20230919,135600,1163442620,4200,4195,4200,4190,1361
|
|
20230919,135500,1157737745,4200,4200,4200,4195,1002
|
|
20230919,135400,1153534345,4195,4195,4195,4195,325
|
|
20230919,135300,1152170970,4200,4195,4200,4195,90
|
|
20230919,135200,1151793405,4200,4195,4200,4195,503
|
|
20230919,135100,1149683305,4195,4200,4200,4195,51
|
|
20230919,135000,1149469110,4200,4190,4200,4190,718
|
|
20230919,134900,1146460680,4200,4200,4200,4200,12
|
|
20230919,134800,1146410280,4195,4195,4200,4195,3734
|
|
20230919,134700,1130744595,4200,4200,4205,4195,751
|
|
20230919,134600,1127587900,4205,4205,4205,4205,1500
|
|
20230919,134500,1121280400,4205,4205,4205,4195,208
|
|
20230919,134400,1120406310,4200,4205,4205,4200,848
|
|
20230919,134300,1116844705,4205,4200,4210,4200,1592
|
|
20230919,134200,1110152335,4205,4205,4205,4200,60
|
|
20230919,134100,1109900325,4205,4205,4205,4205,2
|
|
20230919,134000,1109891915,4205,4205,4205,4205,1
|
|
20230919,133900,1109887710,4205,4200,4205,4200,387
|
|
20230919,133800,1108262305,4205,4200,4205,4195,1378
|
|
20230919,133700,1102480370,4195,4205,4205,4195,537
|
|
20230919,133600,1100225260,4195,4195,4205,4195,636
|
|
20230919,133500,1097557220,4205,4205,4205,4205,1
|
|
20230919,133400,1097553015,4200,4210,4210,4200,2729
|
|
20230919,133300,1086090705,4200,4210,4210,4200,2
|
|
20230919,133200,1086082295,4200,4200,4200,4200,834
|
|
20230919,133100,1082579495,4210,4210,4210,4210,0
|
|
20230919,133000,1082579495,4210,4205,4210,4200,234
|
|
20230919,132900,1081595025,4200,4210,4215,4200,3044
|
|
20230919,132800,1068796560,4210,4210,4210,4210,1
|
|
20230919,132700,1068792350,4220,4210,4220,4210,89
|
|
20230919,132600,1068416870,4215,4210,4215,4205,594
|
|
20230919,132500,1065917370,4220,4210,4220,4210,12
|
|
20230919,132400,1065866840,4220,4210,4220,4210,42
|
|
20230919,132300,1065690010,4210,4210,4220,4210,77
|
|
20230919,132200,1065365830,4210,4210,4210,4210,92
|
|
20230919,132100,1064978510,4220,4210,4220,4210,801
|
|
20230919,132000,1061606290,4220,4210,4220,4210,1926
|
|
20230919,131900,1053497810,4220,4220,4220,4220,1
|
|
20230919,131800,1053493590,4215,4215,4215,4215,451
|
|
20230919,131700,1051592625,4220,4220,4220,4220,0
|
|
20230919,131600,1051592625,4220,4220,4220,4220,1
|
|
20230919,131500,1051588405,4220,4220,4220,4220,151
|
|
20230919,131400,1050951185,4215,4215,4215,4215,81
|
|
20230919,131300,1050609770,4220,4220,4220,4220,14
|
|
20230919,131200,1050550690,4215,4215,4215,4215,11
|
|
20230919,131100,1050504325,4215,4220,4220,4215,120
|
|
20230919,131000,1049998515,4220,4220,4220,4215,102
|
|
20230919,130900,1049568575,4220,4220,4220,4220,1
|
|
20230919,130800,1049564355,4215,4225,4225,4215,404
|
|
20230919,130700,1047861480,4220,4215,4220,4215,1539
|
|
20230919,130600,1041374590,4215,4215,4215,4215,2
|
|
20230919,130500,1041366160,4210,4210,4210,4210,1
|
|
20230919,130400,1041361950,4215,4210,4215,4210,13
|
|
20230919,130300,1041307175,4210,4210,4210,4210,1
|
|
20230919,130200,1041302965,4215,4215,4215,4210,305
|
|
20230919,130100,1040018900,4215,4215,4215,4215,10
|
|
20230919,130000,1039976750,4210,4225,4225,4210,759
|
|
20230919,125900,1036779095,4225,4220,4225,4215,2953
|
|
20230919,125800,1024329520,4230,4220,4230,4215,52
|
|
20230919,125700,1024110245,4220,4220,4220,4220,6
|
|
20230919,125600,1024084925,4230,4225,4230,4220,1008
|
|
20230919,125500,1019831140,4220,4220,4225,4220,751
|
|
20230919,125400,1016660925,4230,4220,4230,4220,1410
|
|
20230919,125300,1010708525,4215,4215,4220,4215,18
|
|
20230919,125200,1010632630,4215,4220,4220,4215,90
|
|
20230919,125100,1010253135,4215,4215,4220,4215,33
|
|
20230919,125000,1010113995,4220,4220,4220,4215,166
|
|
20230919,124900,1009413525,4220,4215,4220,4215,10
|
|
20230919,124800,1009371335,4220,4225,4225,4215,36
|
|
20230919,124700,1009219500,4225,4230,4230,4225,37
|
|
20230919,124600,1009063090,4235,4230,4235,4230,852
|
|
20230919,124500,1005454945,4235,4230,4235,4230,151
|
|
20230919,124400,1004815540,4225,4230,4230,4225,267
|
|
20230919,124300,1003686730,4230,4230,4230,4230,0
|
|
20230919,124200,1003686730,4230,4215,4230,4215,267
|
|
20230919,124100,1002560965,4220,4220,4220,4220,14
|
|
20230919,124000,1002501885,4230,4225,4230,4225,101
|
|
20230919,123900,1002074970,4220,4225,4225,4220,20
|
|
20230919,123800,1001990520,4220,4220,4220,4220,1000
|
|
20230919,123700,997770520,4220,4220,4220,4215,3
|
|
20230919,123600,997757865,4220,4220,4220,4215,4
|
|
20230919,123500,997740990,4225,4225,4225,4225,3
|
|
20230919,123400,997728315,4225,4225,4225,4225,0
|
|
20230919,123300,997728315,4225,4225,4225,4225,7
|
|
20230919,123200,997698740,4215,4215,4215,4215,1
|
|
20230919,123100,997694525,4225,4215,4225,4215,2
|
|
20230919,123000,997686085,4225,4225,4225,4225,152
|
|
20230919,122900,997043885,4215,4220,4225,4215,444
|
|
20230919,122800,995171370,4230,4230,4230,4230,0
|
|
20230919,122700,995171370,4230,4230,4230,4230,1
|
|
20230919,122600,995167140,4220,4220,4220,4220,3
|
|
20230919,122500,995154480,4230,4230,4230,4230,0
|
|
20230919,122400,995154480,4230,4230,4230,4230,1
|
|
20230919,122300,995150250,4225,4225,4225,4225,443
|
|
20230919,122200,993278575,4230,4230,4230,4230,0
|
|
20230919,122100,993278575,4230,4230,4230,4230,0
|
|
20230919,122000,993278575,4230,4225,4230,4220,7
|
|
20230919,121900,993249015,4220,4230,4230,4220,41
|
|
20230919,121800,993075605,4230,4230,4230,4230,2
|
|
20230919,121700,993067145,4230,4220,4230,4220,70
|
|
20230919,121600,992771735,4220,4220,4220,4220,1
|
|
20230919,121500,992767515,4235,4225,4235,4225,151
|
|
20230919,121400,992128990,4225,4225,4225,4225,0
|
|
20230919,121300,992128990,4225,4225,4225,4225,1
|
|
20230919,121200,992124765,4215,4215,4215,4215,200
|
|
20230919,121100,991281765,4225,4225,4225,4225,5
|
|
20230919,121000,991260640,4225,4225,4225,4225,0
|
|
20230919,120900,991260640,4225,4225,4225,4225,1
|
|
20230919,120800,991256415,4215,4225,4225,4215,15
|
|
20230919,120700,991193140,4215,4215,4215,4215,2
|
|
20230919,120600,991184710,4225,4225,4225,4225,0
|
|
20230919,120500,991184710,4225,4225,4225,4225,1
|
|
20230919,120400,991180485,4220,4215,4220,4210,181
|
|
20230919,120300,990418460,4220,4220,4220,4220,0
|
|
20230919,120200,990418460,4220,4220,4220,4220,4
|
|
20230919,120100,990401580,4225,4225,4225,4225,0
|
|
20230919,120000,990401580,4225,4220,4225,4220,151
|
|
20230919,115900,989764190,4220,4210,4220,4205,1254
|
|
20230919,115800,984486215,4220,4210,4220,4210,520
|
|
20230919,115700,982292100,4220,4205,4220,4205,174
|
|
20230919,115600,981560335,4205,4205,4205,4205,355
|
|
20230919,115500,980067560,4205,4215,4220,4205,1202
|
|
20230919,115400,975008125,4220,4220,4220,4220,1
|
|
20230919,115300,975003905,4215,4215,4215,4215,27
|
|
20230919,115200,974890100,4215,4205,4215,4205,88
|
|
20230919,115100,974519940,4205,4215,4215,4205,501
|
|
20230919,115000,972413225,4205,4205,4210,4205,711
|
|
20230919,114900,969423320,4205,4210,4210,4205,517
|
|
20230919,114800,967248960,4210,4220,4220,4210,2500
|
|
20230919,114700,956703960,4225,4225,4225,4225,0
|
|
20230919,114600,956703960,4225,4225,4225,4225,0
|
|
20230919,114500,956703960,4225,4210,4225,4210,238
|
|
20230919,114400,955700325,4210,4205,4210,4205,1113
|
|
20230919,114300,951019760,4210,4210,4210,4205,225
|
|
20230919,114200,950072520,4210,4215,4225,4210,5010
|
|
20230919,114100,928978125,4215,4220,4220,4215,2100
|
|
20230919,114000,920126565,4225,4220,4225,4220,47
|
|
20230919,113900,919928220,4220,4220,4220,4220,470
|
|
20230919,113800,917944820,4220,4220,4220,4220,4
|
|
20230919,113700,917927940,4220,4215,4220,4215,84
|
|
20230919,113600,917573630,4215,4215,4215,4215,38
|
|
20230919,113500,917413460,4215,4220,4220,4215,900
|
|
20230919,113400,913617960,4220,4220,4225,4220,159
|
|
20230919,113300,912946735,4220,4220,4220,4215,47
|
|
20230919,113200,912748470,4220,4220,4220,4215,131
|
|
20230919,113100,912196185,4215,4215,4215,4215,362
|
|
20230919,113000,910670355,4220,4230,4230,4220,1698
|
|
20230919,112900,903503285,4230,4230,4230,4230,0
|
|
20230919,112800,903503285,4230,4230,4230,4230,23
|
|
20230919,112700,903405995,4230,4230,4230,4230,1
|
|
20230919,112600,903401765,4225,4225,4230,4225,36
|
|
20230919,112500,903249660,4225,4225,4225,4225,386
|
|
20230919,112400,901618810,4225,4225,4225,4225,550
|
|
20230919,112300,899295060,4225,4225,4225,4225,0
|
|
20230919,112200,899295060,4225,4220,4225,4220,199
|
|
20230919,112100,898455240,4225,4235,4235,4220,694
|
|
20230919,112000,895523235,4230,4230,4230,4230,50
|
|
20230919,111900,895311735,4230,4225,4230,4225,151
|
|
20230919,111800,894673755,4230,4230,4230,4230,106
|
|
20230919,111700,894225375,4230,4230,4235,4230,560
|
|
20230919,111600,891856275,4235,4230,4235,4230,132
|
|
20230919,111500,891297655,4235,4230,4235,4230,2088
|
|
20230919,111400,882464410,4230,4230,4230,4230,100
|
|
20230919,111300,882041410,4225,4220,4225,4220,2066
|
|
20230919,111200,873312725,4225,4225,4225,4225,57
|
|
20230919,111100,873071900,4225,4225,4225,4225,0
|
|
20230919,111000,873071900,4225,4225,4225,4220,35
|
|
20230919,110900,872924075,4220,4225,4225,4215,3198
|
|
20230919,110800,859429340,4225,4225,4225,4225,1
|
|
20230919,110700,859425115,4225,4230,4230,4225,1702
|
|
20230919,110600,852231410,4230,4230,4230,4230,56
|
|
20230919,110500,851994530,4225,4225,4225,4225,221
|
|
20230919,110400,851060805,4225,4220,4225,4220,1103
|
|
20230919,110300,846405645,4225,4225,4225,4220,1968
|
|
20230919,110200,838092230,4225,4230,4230,4225,51
|
|
20230919,110100,837876665,4230,4230,4230,4230,1
|
|
20230919,110000,837872435,4230,4235,4235,4230,1054
|
|
20230919,105900,833413260,4235,4235,4235,4235,50
|
|
20230919,105800,833201510,4235,4235,4235,4235,0
|
|
20230919,105700,833201510,4235,4230,4235,4230,237
|
|
20230919,105600,832198485,4235,4235,4235,4230,93
|
|
20230919,105500,831805035,4235,4240,4240,4235,347
|
|
20230919,105400,830335390,4240,4245,4245,4240,206
|
|
20230919,105300,829461425,4250,4255,4255,4250,402
|
|
20230919,105200,827752325,4255,4255,4255,4255,1
|
|
20230919,105100,827748070,4245,4260,4260,4245,114
|
|
20230919,105000,827262640,4245,4255,4255,4245,25
|
|
20230919,104900,827156375,4255,4255,4255,4255,417
|
|
20230919,104800,825382040,4235,4240,4240,4235,1061
|
|
20230919,104700,820888350,4250,4250,4250,4250,100
|
|
20230919,104600,820463350,4250,4260,4260,4250,70
|
|
20230919,104500,820165650,4260,4235,4260,4235,252
|
|
20230919,104400,819095755,4230,4240,4240,4230,142
|
|
20230919,104300,818495080,4230,4240,4240,4230,238
|
|
20230919,104200,817486340,4230,4225,4230,4225,303
|
|
20230919,104100,816206150,4225,4230,4230,4225,2112
|
|
20230919,104000,807282505,4225,4235,4235,4225,1147
|
|
20230919,103900,802429230,4235,4230,4235,4230,24
|
|
20230919,103800,802327705,4230,4240,4240,4230,102
|
|
20230919,103700,801896235,4230,4230,4230,4225,1805
|
|
20230919,103600,794261610,4230,4230,4235,4230,4448
|
|
20230919,103500,775446470,4235,4235,4250,4230,1273
|
|
20230919,103400,770056145,4235,4255,4255,4235,402
|
|
20230919,103300,768353655,4255,4235,4255,4230,2898
|
|
20230919,103200,756088325,4240,4235,4240,4235,4
|
|
20230919,103100,756071380,4240,4235,4240,4235,988
|
|
20230919,103000,751887190,4235,4245,4245,4235,5503
|
|
20230919,102900,728553100,4245,4245,4245,4245,332
|
|
20230919,102800,727143760,4245,4245,4245,4245,0
|
|
20230919,102700,727143760,4245,4265,4270,4245,1021
|
|
20230919,102600,722804775,4250,4260,4270,4250,300
|
|
20230919,102500,721526080,4260,4260,4260,4260,4
|
|
20230919,102400,721509040,4260,4260,4260,4260,300
|
|
20230919,102300,720231040,4260,4260,4260,4260,100
|
|
20230919,102200,719805040,4260,4250,4260,4250,300
|
|
20230919,102100,718528540,4260,4250,4260,4250,22
|
|
20230919,102000,718435030,4255,4250,4255,4240,6089
|
|
20230919,101900,692557655,4250,4245,4250,4245,282
|
|
20230919,101800,691360560,4240,4240,4240,4240,2739
|
|
20230919,101700,679747200,4245,4245,4245,4240,112
|
|
20230919,101600,679272265,4245,4250,4250,4240,738
|
|
20230919,101500,676139565,4240,4250,4250,4240,153
|
|
20230919,101400,675489325,4250,4250,4250,4240,3420
|
|
20230919,101300,660971870,4250,4250,4250,4250,530
|
|
20230919,101200,658719370,4260,4260,4260,4260,100
|
|
20230919,101100,658293370,4250,4250,4250,4245,1484
|
|
20230919,101000,651986695,4265,4250,4265,4245,11078
|
|
20230919,100900,604950060,4250,4255,4255,4250,3712
|
|
20230919,100800,589170480,4255,4260,4260,4255,1383
|
|
20230919,100700,583284345,4255,4255,4255,4255,561
|
|
20230919,100600,580897290,4255,4255,4255,4255,500
|
|
20230919,100500,578769790,4260,4265,4270,4260,268
|
|
20230919,100400,577628095,4260,4255,4260,4255,101
|
|
20230919,100300,577197950,4260,4260,4260,4255,302
|
|
20230919,100200,575912915,4260,4260,4260,4260,2411
|
|
20230919,100100,565642055,4260,4270,4275,4255,11730
|
|
20230919,100000,515661735,4275,4275,4275,4270,521
|
|
20230919,095900,513436120,4275,4280,4280,4275,299
|
|
20230919,095800,512157890,4275,4275,4275,4275,366
|
|
20230919,095700,510593240,4275,4275,4275,4275,607
|
|
20230919,095600,507998315,4275,4270,4275,4270,786
|
|
20230919,095500,504642090,4270,4280,4280,4270,1276
|
|
20230919,095400,499191510,4280,4270,4280,4270,7
|
|
20230919,095300,499161560,4280,4260,4280,4260,353
|
|
20230919,095200,497657240,4260,4260,4260,4260,70
|
|
20230919,095100,497359040,4260,4275,4275,4260,2576
|
|
20230919,095000,486362135,4275,4275,4275,4275,538
|
|
20230919,094900,484062185,4270,4270,4280,4270,14
|
|
20230919,094800,484002395,4280,4265,4280,4260,1319
|
|
20230919,094700,478378035,4265,4260,4265,4260,460
|
|
20230919,094600,476418315,4265,4265,4265,4260,2474
|
|
20230919,094500,465868630,4270,4265,4275,4265,344
|
|
20230919,094400,464401410,4265,4270,4270,4265,677
|
|
20230919,094300,461513990,4280,4265,4280,4265,68
|
|
20230919,094200,461223955,4280,4265,4280,4265,773
|
|
20230919,094100,457926460,4265,4280,4280,4265,3929
|
|
20230919,094000,441137340,4280,4290,4290,4275,1145
|
|
20230919,093900,436242020,4290,4280,4290,4275,414
|
|
20230919,093800,434471540,4275,4280,4280,4275,1322
|
|
20230919,093700,428819580,4280,4275,4300,4275,2861
|
|
20230919,093600,416581645,4275,4285,4285,4275,1713
|
|
20230919,093500,409252040,4305,4305,4305,4280,1988
|
|
20230919,093400,400742630,4300,4285,4300,4280,1778
|
|
20230919,093300,393127520,4280,4305,4305,4280,1132
|
|
20230919,093200,388277275,4290,4310,4310,4285,5
|
|
20230919,093100,388255795,4280,4300,4300,4280,10000
|
|
20230919,093000,345388365,4315,4295,4315,4295,362
|
|
20230919,092900,343833035,4295,4310,4310,4295,1418
|
|
20230919,092800,337734960,4330,4330,4330,4295,101
|
|
20230919,092700,337300430,4330,4325,4330,4300,3654
|
|
20230919,092600,321558915,4330,4330,4330,4330,45
|
|
20230919,092500,321364065,4335,4335,4335,4335,112
|
|
20230919,092400,320878545,4340,4310,4340,4300,1257
|
|
20230919,092300,315472320,4300,4340,4340,4300,3201
|
|
20230919,092200,301685415,4345,4345,4345,4345,0
|
|
20230919,092100,301685415,4345,4350,4350,4340,104
|
|
20230919,092000,301233270,4325,4325,4325,4325,948
|
|
20230919,091900,297133170,4325,4325,4325,4325,405
|
|
20230919,091800,295381545,4325,4325,4325,4325,500
|
|
20230919,091700,293219045,4315,4325,4325,4315,4232
|
|
20230919,091600,274949515,4325,4340,4340,4325,16
|
|
20230919,091500,274880300,4340,4315,4340,4315,1508
|
|
20230919,091400,268338080,4350,4350,4350,4350,0
|
|
20230919,091300,268338080,4350,4350,4350,4345,400
|
|
20230919,091200,266598325,4350,4320,4350,4320,3200
|
|
20230919,091100,252731275,4300,4310,4310,4300,4928
|
|
20230919,091000,231523150,4330,4340,4340,4330,3
|
|
20230919,090900,231510145,4340,4345,4345,4340,132
|
|
20230919,090800,230937255,4345,4310,4350,4300,6753
|
|
20230919,090700,201834370,4300,4310,4350,4295,4114
|
|
20230919,090600,184112365,4305,4285,4305,4265,15139
|
|
20230919,090500,119122110,4285,4330,4330,4285,4503
|
|
20230919,090400,99756570,4335,4350,4350,4315,7484
|
|
20230919,090300,67339970,4350,4370,4370,4350,3028
|
|
20230919,090200,54119325,4390,4390,4390,4370,3386
|
|
20230919,090100,39283155,4390,4400,4400,4385,749
|
|
20230919,090000,35993000,4400,4380,4400,4375,8210
|