606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,190200,57091030235,2155,2155,2155,2155,0
|
|
20230911,190100,57091030235,2155,2155,2155,2155,0
|
|
20230911,190000,57091030235,2155,2155,2155,2155,0
|
|
20230911,185900,57091030235,2155,2155,2155,2155,0
|
|
20230911,185800,57091030235,2155,2155,2155,2155,0
|
|
20230911,185700,57091030235,2155,2155,2155,2155,0
|
|
20230911,185600,57091030235,2155,2155,2155,2155,0
|
|
20230911,185500,57091030235,2155,2155,2155,2155,0
|
|
20230911,185400,57091030235,2155,2155,2155,2155,0
|
|
20230911,185300,57091030235,2155,2155,2155,2155,0
|
|
20230911,185200,57091030235,2155,2155,2155,2155,0
|
|
20230911,185100,57091030235,2155,2155,2155,2155,0
|
|
20230911,185000,57091030235,2155,2155,2155,2155,0
|
|
20230911,184900,57091030235,2155,2155,2155,2155,0
|
|
20230911,184800,57091030235,2155,2155,2155,2155,0
|
|
20230911,184700,57091030235,2155,2155,2155,2155,0
|
|
20230911,184600,57091030235,2155,2155,2155,2155,0
|
|
20230911,184500,57091030235,2155,2155,2155,2155,0
|
|
20230911,184400,57091030235,2155,2155,2155,2155,0
|
|
20230911,184300,57091030235,2155,2155,2155,2155,0
|
|
20230911,184200,57091030235,2155,2155,2155,2155,0
|
|
20230911,184100,57091030235,2155,2155,2155,2155,0
|
|
20230911,184000,57091030235,2155,2155,2155,2155,0
|
|
20230911,183900,57091030235,2155,2155,2155,2155,0
|
|
20230911,183800,57091030235,2155,2155,2155,2155,0
|
|
20230911,183700,57091030235,2155,2155,2155,2155,0
|
|
20230911,183600,57091030235,2155,2155,2155,2155,0
|
|
20230911,183500,57091030235,2155,2155,2155,2155,0
|
|
20230911,183400,57091030235,2155,2155,2155,2155,0
|
|
20230911,183300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,183200,57091030235,2155,2155,2155,2155,0
|
|
20230911,183100,57091030235,2155,2155,2155,2155,0
|
|
20230911,183000,57091030235,2155,2155,2155,2155,0
|
|
20230911,182900,57091030235,2155,2155,2155,2155,0
|
|
20230911,182800,57091030235,2155,2155,2155,2155,0
|
|
20230911,182700,57091030235,2155,2155,2155,2155,0
|
|
20230911,182600,57091030235,2155,2155,2155,2155,0
|
|
20230911,182500,57091030235,2155,2155,2155,2155,0
|
|
20230911,182400,57091030235,2155,2155,2155,2155,0
|
|
20230911,182300,57091030235,2155,2155,2155,2155,0
|
|
20230911,182200,57091030235,2155,2155,2155,2155,0
|
|
20230911,182100,57091030235,2155,2155,2155,2155,0
|
|
20230911,182000,57091030235,2155,2155,2155,2155,0
|
|
20230911,181900,57091030235,2155,2155,2155,2155,0
|
|
20230911,181800,57091030235,2155,2155,2155,2155,0
|
|
20230911,181700,57091030235,2155,2155,2155,2155,0
|
|
20230911,181600,57091030235,2155,2155,2155,2155,0
|
|
20230911,181500,57091030235,2155,2155,2155,2155,0
|
|
20230911,181400,57091030235,2155,2155,2155,2155,0
|
|
20230911,181300,57091030235,2155,2155,2155,2155,0
|
|
20230911,181200,57091030235,2155,2155,2155,2155,0
|
|
20230911,181100,57091030235,2155,2155,2155,2155,0
|
|
20230911,181000,57091030235,2155,2155,2155,2155,0
|
|
20230911,180900,57091030235,2155,2155,2155,2155,0
|
|
20230911,180800,57091030235,2155,2155,2155,2155,0
|
|
20230911,180700,57091030235,2155,2155,2155,2155,0
|
|
20230911,180600,57091030235,2155,2155,2155,2155,0
|
|
20230911,180500,57091030235,2155,2155,2155,2155,0
|
|
20230911,180400,57091030235,2155,2155,2155,2155,0
|
|
20230911,180300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,180200,57091030235,2155,2155,2155,2155,0
|
|
20230911,180100,57091030235,2155,2155,2155,2155,0
|
|
20230911,180000,57091030235,2155,2155,2155,2155,0
|
|
20230911,175900,57091030235,2155,2155,2155,2155,0
|
|
20230911,175800,57091030235,2155,2155,2155,2155,0
|
|
20230911,175700,57091030235,2155,2155,2155,2155,0
|
|
20230911,175600,57091030235,2155,2155,2155,2155,0
|
|
20230911,175500,57091030235,2155,2155,2155,2155,0
|
|
20230911,175400,57091030235,2155,2155,2155,2155,0
|
|
20230911,175300,57091030235,2155,2155,2155,2155,0
|
|
20230911,175200,57091030235,2155,2155,2155,2155,0
|
|
20230911,175100,57091030235,2155,2155,2155,2155,0
|
|
20230911,175000,57091030235,2155,2155,2155,2155,0
|
|
20230911,174900,57091030235,2155,2155,2155,2155,0
|
|
20230911,174800,57091030235,2155,2155,2155,2155,0
|
|
20230911,174700,57091030235,2155,2155,2155,2155,0
|
|
20230911,174600,57091030235,2155,2155,2155,2155,0
|
|
20230911,174500,57091030235,2155,2155,2155,2155,0
|
|
20230911,174400,57091030235,2155,2155,2155,2155,0
|
|
20230911,174300,57091030235,2155,2155,2155,2155,0
|
|
20230911,174200,57091030235,2155,2155,2155,2155,0
|
|
20230911,174100,57091030235,2155,2155,2155,2155,0
|
|
20230911,174000,57091030235,2155,2155,2155,2155,0
|
|
20230911,173900,57091030235,2155,2155,2155,2155,0
|
|
20230911,173800,57091030235,2155,2155,2155,2155,0
|
|
20230911,173700,57091030235,2155,2155,2155,2155,0
|
|
20230911,173600,57091030235,2155,2155,2155,2155,0
|
|
20230911,173500,57091030235,2155,2155,2155,2155,0
|
|
20230911,173400,57091030235,2155,2155,2155,2155,0
|
|
20230911,173300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,173200,57091030235,2155,2155,2155,2155,0
|
|
20230911,173100,57091030235,2155,2155,2155,2155,0
|
|
20230911,173000,57091030235,2155,2155,2155,2155,0
|
|
20230911,172900,57091030235,2155,2155,2155,2155,0
|
|
20230911,172800,57091030235,2155,2155,2155,2155,0
|
|
20230911,172700,57091030235,2155,2155,2155,2155,0
|
|
20230911,172600,57091030235,2155,2155,2155,2155,0
|
|
20230911,172500,57091030235,2155,2155,2155,2155,0
|
|
20230911,172400,57091030235,2155,2155,2155,2155,0
|
|
20230911,172300,57091030235,2155,2155,2155,2155,0
|
|
20230911,172200,57091030235,2155,2155,2155,2155,0
|
|
20230911,172100,57091030235,2155,2155,2155,2155,0
|
|
20230911,172000,57091030235,2155,2155,2155,2155,0
|
|
20230911,171900,57091030235,2155,2155,2155,2155,0
|
|
20230911,171800,57091030235,2155,2155,2155,2155,0
|
|
20230911,171700,57091030235,2155,2155,2155,2155,0
|
|
20230911,171600,57091030235,2155,2155,2155,2155,0
|
|
20230911,171500,57091030235,2155,2155,2155,2155,0
|
|
20230911,171400,57091030235,2155,2155,2155,2155,0
|
|
20230911,171300,57091030235,2155,2155,2155,2155,0
|
|
20230911,171200,57091030235,2155,2155,2155,2155,0
|
|
20230911,171100,57091030235,2155,2155,2155,2155,0
|
|
20230911,171000,57091030235,2155,2155,2155,2155,0
|
|
20230911,170900,57091030235,2155,2155,2155,2155,0
|
|
20230911,170800,57091030235,2155,2155,2155,2155,0
|
|
20230911,170700,57091030235,2155,2155,2155,2155,0
|
|
20230911,170600,57091030235,2155,2155,2155,2155,0
|
|
20230911,170500,57091030235,2155,2155,2155,2155,0
|
|
20230911,170400,57091030235,2155,2155,2155,2155,0
|
|
20230911,170300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,170200,57091030235,2155,2155,2155,2155,0
|
|
20230911,170100,57091030235,2155,2155,2155,2155,0
|
|
20230911,170000,57091030235,2155,2155,2155,2155,0
|
|
20230911,165900,57091030235,2155,2155,2155,2155,0
|
|
20230911,165800,57091030235,2155,2155,2155,2155,0
|
|
20230911,165700,57091030235,2155,2155,2155,2155,0
|
|
20230911,165600,57091030235,2155,2155,2155,2155,0
|
|
20230911,165500,57091030235,2155,2155,2155,2155,0
|
|
20230911,165400,57091030235,2155,2155,2155,2155,0
|
|
20230911,165300,57091030235,2155,2155,2155,2155,0
|
|
20230911,165200,57091030235,2155,2155,2155,2155,0
|
|
20230911,165100,57091030235,2155,2155,2155,2155,0
|
|
20230911,165000,57091030235,2155,2155,2155,2155,0
|
|
20230911,164900,57091030235,2155,2155,2155,2155,0
|
|
20230911,164800,57091030235,2155,2155,2155,2155,0
|
|
20230911,164700,57091030235,2155,2155,2155,2155,0
|
|
20230911,164600,57091030235,2155,2155,2155,2155,0
|
|
20230911,164500,57091030235,2155,2155,2155,2155,0
|
|
20230911,164400,57091030235,2155,2155,2155,2155,0
|
|
20230911,164300,57091030235,2155,2155,2155,2155,0
|
|
20230911,164200,57091030235,2155,2155,2155,2155,0
|
|
20230911,164100,57091030235,2155,2155,2155,2155,0
|
|
20230911,164000,57091030235,2155,2155,2155,2155,0
|
|
20230911,163900,57091030235,2155,2155,2155,2155,0
|
|
20230911,163800,57091030235,2155,2155,2155,2155,0
|
|
20230911,163700,57091030235,2155,2155,2155,2155,0
|
|
20230911,163600,57091030235,2155,2155,2155,2155,0
|
|
20230911,163500,57091030235,2155,2155,2155,2155,0
|
|
20230911,163400,57091030235,2155,2155,2155,2155,0
|
|
20230911,163300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,163200,57091030235,2155,2155,2155,2155,0
|
|
20230911,163100,57091030235,2155,2155,2155,2155,0
|
|
20230911,163000,57091030235,2155,2155,2155,2155,0
|
|
20230911,162900,57091030235,2155,2155,2155,2155,0
|
|
20230911,162800,57091030235,2155,2155,2155,2155,0
|
|
20230911,162700,57091030235,2155,2155,2155,2155,0
|
|
20230911,162600,57091030235,2155,2155,2155,2155,0
|
|
20230911,162500,57091030235,2155,2155,2155,2155,0
|
|
20230911,162400,57091030235,2155,2155,2155,2155,0
|
|
20230911,162300,57091030235,2155,2155,2155,2155,0
|
|
20230911,162200,57091030235,2155,2155,2155,2155,0
|
|
20230911,162100,57091030235,2155,2155,2155,2155,0
|
|
20230911,162000,57091030235,2155,2155,2155,2155,0
|
|
20230911,161900,57091030235,2155,2155,2155,2155,0
|
|
20230911,161800,57091030235,2155,2155,2155,2155,0
|
|
20230911,161700,57091030235,2155,2155,2155,2155,0
|
|
20230911,161600,57091030235,2155,2155,2155,2155,0
|
|
20230911,161500,57091030235,2155,2155,2155,2155,0
|
|
20230911,161400,57091030235,2155,2155,2155,2155,0
|
|
20230911,161300,57091030235,2155,2155,2155,2155,0
|
|
20230911,161200,57091030235,2155,2155,2155,2155,0
|
|
20230911,161100,57091030235,2155,2155,2155,2155,0
|
|
20230911,161000,57091030235,2155,2155,2155,2155,0
|
|
20230911,160900,57091030235,2155,2155,2155,2155,0
|
|
20230911,160800,57091030235,2155,2155,2155,2155,0
|
|
20230911,160700,57091030235,2155,2155,2155,2155,0
|
|
20230911,160600,57091030235,2155,2155,2155,2155,0
|
|
20230911,160500,57091030235,2155,2155,2155,2155,0
|
|
20230911,160400,57091030235,2155,2155,2155,2155,0
|
|
20230911,160300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,160200,57091030235,2155,2155,2155,2155,0
|
|
20230911,160100,57091030235,2155,2155,2155,2155,0
|
|
20230911,160000,57091030235,2155,2155,2155,2155,0
|
|
20230911,155900,57091030235,2155,2155,2155,2155,0
|
|
20230911,155800,57091030235,2155,2155,2155,2155,0
|
|
20230911,155700,57091030235,2155,2155,2155,2155,0
|
|
20230911,155600,57091030235,2155,2155,2155,2155,0
|
|
20230911,155500,57091030235,2155,2155,2155,2155,0
|
|
20230911,155400,57091030235,2155,2155,2155,2155,0
|
|
20230911,155300,57091030235,2155,2155,2155,2155,0
|
|
20230911,155200,57091030235,2155,2155,2155,2155,0
|
|
20230911,155100,57091030235,2155,2155,2155,2155,0
|
|
20230911,155000,57091030235,2155,2155,2155,2155,0
|
|
20230911,154900,57091030235,2155,2155,2155,2155,0
|
|
20230911,154800,57091030235,2155,2155,2155,2155,0
|
|
20230911,154700,57091030235,2155,2155,2155,2155,0
|
|
20230911,154600,57091030235,2155,2155,2155,2155,0
|
|
20230911,154500,57091030235,2155,2155,2155,2155,0
|
|
20230911,154400,57091030235,2155,2155,2155,2155,0
|
|
20230911,154300,57091030235,2155,2155,2155,2155,0
|
|
20230911,154200,57091030235,2155,2155,2155,2155,0
|
|
20230911,154100,57091030235,2155,2155,2155,2155,0
|
|
20230911,154000,57091030235,2155,2155,2155,2155,0
|
|
20230911,153900,57091030235,2155,2155,2155,2155,0
|
|
20230911,153800,57091030235,2155,2155,2155,2155,0
|
|
20230911,153700,57091030235,2155,2155,2155,2155,0
|
|
20230911,153600,57091030235,2155,2155,2155,2155,0
|
|
20230911,153500,57091030235,2155,2155,2155,2155,0
|
|
20230911,153400,57091030235,2155,2155,2155,2155,0
|
|
20230911,153300,57091030235,2155,2155,2155,2155,159089
|
|
20230911,153200,57091030235,2155,2155,2155,2155,0
|
|
20230911,153100,57091030235,2155,2155,2155,2155,0
|
|
20230911,153000,57091030235,2155,2155,2155,2155,159089
|
|
20230911,152900,56748193440,2180,2180,2180,2180,0
|
|
20230911,152800,56748193440,2180,2180,2180,2180,0
|
|
20230911,152700,56748193440,2180,2180,2180,2180,0
|
|
20230911,152600,56748193440,2180,2180,2180,2180,0
|
|
20230911,152500,56748193440,2180,2180,2180,2180,0
|
|
20230911,152400,56748193440,2180,2180,2180,2180,0
|
|
20230911,152300,56748193440,2180,2180,2180,2180,0
|
|
20230911,152200,56748193440,2180,2180,2180,2180,0
|
|
20230911,152100,56748193440,2180,2180,2180,2180,0
|
|
20230911,152000,56748193440,2180,2180,2180,2180,0
|
|
20230911,151900,56748193440,2180,2170,2195,2165,131743
|
|
20230911,151800,56461129245,2170,2170,2175,2165,35845
|
|
20230911,151700,56383302850,2175,2165,2175,2165,20817
|
|
20230911,151600,56338146695,2160,2165,2175,2160,19419
|
|
20230911,151500,56296013865,2165,2170,2175,2160,19948
|
|
20230911,151400,56252777850,2175,2165,2175,2160,13630
|
|
20230911,151300,56223260330,2165,2165,2170,2160,19981
|
|
20230911,151200,56180066140,2165,2170,2180,2165,31249
|
|
20230911,151100,56112202680,2165,2165,2175,2165,24101
|
|
20230911,151000,56059876935,2165,2170,2170,2160,21387
|
|
20230911,150900,56013569425,2170,2165,2175,2165,32479
|
|
20230911,150800,55943069620,2170,2180,2180,2165,23486
|
|
20230911,150700,55892077160,2175,2155,2185,2150,161838
|
|
20230911,150600,55540596810,2150,2145,2150,2135,31726
|
|
20230911,150500,55472519405,2140,2125,2145,2120,65949
|
|
20230911,150400,55331613770,2120,2120,2125,2120,26231
|
|
20230911,150300,55275971020,2120,2125,2130,2120,24725
|
|
20230911,150200,55223500095,2125,2130,2130,2125,12314
|
|
20230911,150100,55197327415,2130,2130,2135,2125,30875
|
|
20230911,150000,55131568735,2135,2125,2135,2120,30121
|
|
20230911,145900,55067397680,2120,2130,2130,2120,15672
|
|
20230911,145800,55034106665,2130,2125,2130,2125,6763
|
|
20230911,145700,55019729900,2125,2110,2130,2110,39377
|
|
20230911,145600,54936157335,2110,2130,2130,2110,61557
|
|
20230911,145500,54805856840,2130,2135,2135,2125,4778
|
|
20230911,145400,54795682595,2130,2135,2135,2130,17765
|
|
20230911,145300,54757838650,2135,2140,2140,2130,13523
|
|
20230911,145200,54728977215,2130,2135,2140,2130,10050
|
|
20230911,145100,54707533755,2135,2135,2140,2135,11422
|
|
20230911,145000,54683145545,2135,2140,2145,2135,3961
|
|
20230911,144900,54674677880,2140,2135,2140,2130,14179
|
|
20230911,144800,54644388300,2140,2140,2140,2130,18313
|
|
20230911,144700,54605288935,2140,2135,2140,2135,11196
|
|
20230911,144600,54581385230,2135,2140,2140,2135,5867
|
|
20230911,144500,54568853010,2140,2140,2145,2135,7666
|
|
20230911,144400,54552447595,2140,2140,2145,2135,14181
|
|
20230911,144300,54522109985,2145,2150,2150,2140,34499
|
|
20230911,144200,54448108985,2150,2135,2150,2135,35122
|
|
20230911,144100,54372865450,2135,2140,2140,2130,24693
|
|
20230911,144000,54320162600,2135,2125,2140,2120,30359
|
|
20230911,143900,54255476645,2130,2120,2130,2115,33804
|
|
20230911,143800,54183746695,2120,2120,2125,2120,13985
|
|
20230911,143700,54154084085,2120,2120,2125,2110,62201
|
|
20230911,143600,54022475120,2120,2130,2130,2115,55761
|
|
20230911,143500,53904269475,2125,2125,2130,2120,19850
|
|
20230911,143400,53862086780,2125,2130,2130,2125,15867
|
|
20230911,143300,53828368620,2135,2130,2135,2125,21386
|
|
20230911,143200,53782851355,2130,2130,2135,2130,19223
|
|
20230911,143100,53741903605,2130,2135,2135,2125,59911
|
|
20230911,143000,53614288990,2130,2135,2135,2130,19415
|
|
20230911,142900,53572896500,2135,2140,2140,2130,18310
|
|
20230911,142800,53533807180,2140,2135,2140,2130,59946
|
|
20230911,142700,53406014635,2130,2145,2145,2125,164566
|
|
20230911,142600,53054706200,2145,2155,2155,2140,37830
|
|
20230911,142500,52973579010,2155,2145,2155,2145,13687
|
|
20230911,142400,52944160845,2145,2150,2155,2145,29389
|
|
20230911,142300,52881065555,2150,2145,2155,2145,18293
|
|
20230911,142200,52841746990,2145,2145,2150,2140,63691
|
|
20230911,142100,52705123450,2150,2155,2160,2145,143616
|
|
20230911,142000,52396339330,2155,2170,2170,2155,179499
|
|
20230911,141900,52008748680,2165,2175,2175,2165,14621
|
|
20230911,141800,51977042545,2170,2165,2175,2165,22451
|
|
20230911,141700,51928342425,2170,2175,2180,2165,28465
|
|
20230911,141600,51866429845,2180,2170,2180,2165,22317
|
|
20230911,141500,51817910630,2170,2170,2175,2160,32002
|
|
20230911,141400,51748557700,2165,2170,2170,2160,12656
|
|
20230911,141300,51721192150,2165,2165,2170,2160,18575
|
|
20230911,141200,51680998755,2160,2160,2165,2160,17912
|
|
20230911,141100,51642269035,2165,2160,2170,2155,70635
|
|
20230911,141000,51489650065,2165,2165,2175,2160,37003
|
|
20230911,140900,51409627530,2170,2185,2185,2155,161401
|
|
20230911,140800,51060153635,2180,2175,2185,2170,28969
|
|
20230911,140700,50997010740,2170,2180,2185,2170,20489
|
|
20230911,140600,50952407545,2185,2185,2185,2180,7997
|
|
20230911,140500,50934965040,2185,2185,2190,2180,14206
|
|
20230911,140400,50903932590,2190,2185,2190,2180,9698
|
|
20230911,140300,50882723830,2190,2185,2190,2180,7538
|
|
20230911,140200,50866252760,2180,2180,2185,2175,28373
|
|
20230911,140100,50804352590,2175,2180,2180,2170,39884
|
|
20230911,140000,50717690625,2175,2175,2180,2175,12116
|
|
20230911,135900,50691305910,2175,2175,2180,2175,10781
|
|
20230911,135800,50667849175,2175,2175,2180,2175,6598
|
|
20230911,135700,50653497345,2175,2170,2180,2170,14430
|
|
20230911,135600,50622113760,2180,2180,2185,2165,168834
|
|
20230911,135500,50255328670,2180,2190,2190,2180,60230
|
|
20230911,135400,50124002690,2180,2185,2190,2180,45248
|
|
20230911,135300,50025240375,2190,2195,2195,2185,15188
|
|
20230911,135200,49992021140,2190,2190,2195,2185,6404
|
|
20230911,135100,49977995015,2195,2185,2195,2185,11557
|
|
20230911,135000,49952698760,2190,2190,2190,2185,12262
|
|
20230911,134900,49925853440,2190,2190,2190,2185,6038
|
|
20230911,134800,49912636715,2190,2185,2190,2185,7391
|
|
20230911,134700,49896480775,2190,2185,2190,2185,2665
|
|
20230911,134600,49890649695,2190,2185,2190,2180,18204
|
|
20230911,134500,49850873875,2190,2185,2190,2180,4166
|
|
20230911,134400,49841771365,2185,2190,2190,2180,16227
|
|
20230911,134300,49806307010,2190,2190,2195,2185,5564
|
|
20230911,134200,49794137205,2190,2190,2190,2180,10343
|
|
20230911,134100,49771532410,2190,2195,2195,2180,30589
|
|
20230911,134000,49704740855,2195,2190,2195,2190,9581
|
|
20230911,133900,49683757035,2190,2195,2195,2185,1883
|
|
20230911,133800,49679632970,2195,2195,2195,2180,33091
|
|
20230911,133700,49607322260,2195,2195,2200,2185,20315
|
|
20230911,133600,49562741755,2195,2195,2195,2190,19598
|
|
20230911,133500,49519798610,2190,2185,2195,2185,4079
|
|
20230911,133400,49510856620,2190,2190,2190,2180,31477
|
|
20230911,133300,49442056380,2190,2190,2195,2185,31986
|
|
20230911,133200,49372063125,2195,2195,2200,2190,5670
|
|
20230911,133100,49359619345,2195,2195,2200,2195,2544
|
|
20230911,133000,49354035235,2195,2195,2200,2195,5821
|
|
20230911,132900,49341244795,2200,2195,2200,2190,3576
|
|
20230911,132800,49333400175,2200,2200,2200,2190,10959
|
|
20230911,132700,49309336715,2200,2195,2200,2195,9508
|
|
20230911,132600,49288466615,2190,2190,2195,2190,27022
|
|
20230911,132500,49229245525,2195,2195,2195,2190,4830
|
|
20230911,132400,49218652990,2190,2195,2195,2190,18140
|
|
20230911,132300,49178925420,2190,2200,2200,2190,13665
|
|
20230911,132200,49148967095,2200,2190,2200,2190,8828
|
|
20230911,132100,49129576450,2195,2195,2200,2190,12361
|
|
20230911,132000,49102453165,2190,2190,2195,2185,9428
|
|
20230911,131900,49081819730,2185,2190,2195,2185,10812
|
|
20230911,131800,49058146535,2190,2180,2195,2180,32352
|
|
20230911,131700,48987395925,2180,2190,2190,2180,29171
|
|
20230911,131600,48923752265,2190,2190,2190,2185,65484
|
|
20230911,131500,48780623130,2185,2190,2195,2185,9999
|
|
20230911,131400,48758728035,2190,2195,2195,2185,46729
|
|
20230911,131300,48656594405,2190,2190,2195,2185,8457
|
|
20230911,131200,48638072820,2190,2200,2200,2190,7310
|
|
20230911,131100,48622063285,2190,2195,2200,2190,13654
|
|
20230911,131000,48592155020,2190,2195,2200,2190,20858
|
|
20230911,130900,48546465100,2195,2195,2200,2190,10839
|
|
20230911,130800,48522707435,2200,2185,2200,2185,92976
|
|
20230911,130700,48319298435,2185,2195,2195,2185,68307
|
|
20230911,130600,48169668815,2195,2195,2200,2195,25002
|
|
20230911,130500,48114787740,2195,2200,2205,2195,12700
|
|
20230911,130400,48086870255,2200,2200,2205,2195,20317
|
|
20230911,130300,48042249990,2200,2200,2205,2195,4782
|
|
20230911,130200,48031745475,2195,2205,2210,2195,51018
|
|
20230911,130100,47919541225,2205,2205,2210,2200,9893
|
|
20230911,130000,47897750040,2205,2205,2210,2200,13296
|
|
20230911,125900,47868472455,2205,2205,2210,2205,14742
|
|
20230911,125800,47835960435,2205,2205,2210,2200,21275
|
|
20230911,125700,47789036215,2205,2210,2215,2205,23361
|
|
20230911,125600,47737505990,2210,2210,2215,2205,21307
|
|
20230911,125500,47690410025,2210,2215,2215,2210,13383
|
|
20230911,125400,47660787085,2215,2210,2215,2210,21636
|
|
20230911,125300,47612893585,2210,2205,2210,2205,19622
|
|
20230911,125200,47569580900,2205,2205,2210,2205,15786
|
|
20230911,125100,47534772740,2210,2200,2210,2200,13713
|
|
20230911,125000,47504543560,2200,2195,2205,2195,24395
|
|
20230911,124900,47450886825,2200,2200,2205,2195,71983
|
|
20230911,124800,47292778700,2200,2200,2205,2200,62581
|
|
20230911,124700,47155098065,2200,2205,2205,2200,12033
|
|
20230911,124600,47128625415,2205,2205,2205,2200,18402
|
|
20230911,124500,47088134545,2205,2210,2210,2205,10769
|
|
20230911,124400,47064385820,2210,2205,2210,2205,4849
|
|
20230911,124300,47053690325,2210,2210,2210,2205,7523
|
|
20230911,124200,47037083265,2205,2205,2210,2205,25034
|
|
20230911,124100,46981877580,2210,2210,2210,2205,3725
|
|
20230911,124000,46973660255,2205,2215,2215,2205,8958
|
|
20230911,123900,46953871455,2215,2215,2215,2205,6072
|
|
20230911,123800,46940447135,2210,2205,2215,2205,10794
|
|
20230911,123700,46916633665,2210,2205,2215,2205,6309
|
|
20230911,123600,46902712025,2205,2215,2220,2205,50563
|
|
20230911,123500,46791056870,2220,2220,2220,2215,2120
|
|
20230911,123400,46786360430,2220,2210,2220,2210,18218
|
|
20230911,123300,46746089945,2215,2210,2215,2210,8795
|
|
20230911,123200,46726622910,2215,2215,2215,2210,1907
|
|
20230911,123100,46722402990,2210,2210,2215,2210,9692
|
|
20230911,123000,46700967575,2215,2215,2215,2210,16516
|
|
20230911,122900,46664466750,2215,2215,2220,2215,10145
|
|
20230911,122800,46641984770,2220,2215,2220,2210,9944
|
|
20230911,122700,46619940775,2215,2210,2220,2205,16847
|
|
20230911,122600,46582647465,2210,2205,2210,2200,34390
|
|
20230911,122500,46506829875,2205,2205,2210,2205,21751
|
|
20230911,122400,46458867595,2205,2210,2215,2205,24819
|
|
20230911,122300,46404081500,2210,2210,2215,2210,9715
|
|
20230911,122200,46382605275,2210,2210,2215,2210,13925
|
|
20230911,122100,46351825755,2210,2210,2215,2210,14864
|
|
20230911,122000,46318976290,2210,2215,2215,2210,14532
|
|
20230911,121900,46286830160,2215,2225,2225,2215,17284
|
|
20230911,121800,46248492170,2225,2215,2230,2215,46317
|
|
20230911,121700,46145632495,2215,2205,2215,2205,36124
|
|
20230911,121600,46065924815,2210,2210,2215,2210,57855
|
|
20230911,121500,45938062390,2215,2215,2215,2210,26992
|
|
20230911,121400,45878400385,2215,2215,2220,2210,32842
|
|
20230911,121300,45805780095,2215,2215,2220,2210,16674
|
|
20230911,121200,45768850915,2210,2220,2220,2210,127153
|
|
20230911,121100,45487346920,2215,2220,2225,2215,12680
|
|
20230911,121000,45459197500,2225,2220,2225,2220,17858
|
|
20230911,120900,45419530540,2220,2225,2225,2220,11656
|
|
20230911,120800,45393653505,2220,2220,2225,2220,13677
|
|
20230911,120700,45363284735,2220,2220,2225,2220,54758
|
|
20230911,120600,45241721320,2225,2225,2225,2220,7801
|
|
20230911,120500,45224394740,2225,2230,2235,2220,12245
|
|
20230911,120400,45197135395,2230,2220,2230,2220,22775
|
|
20230911,120300,45146516515,2220,2230,2235,2220,92816
|
|
20230911,120200,44940079860,2230,2235,2235,2230,17501
|
|
20230911,120100,44901023035,2230,2230,2240,2230,26092
|
|
20230911,120000,44842756515,2235,2240,2245,2230,51725
|
|
20230911,115900,44727029855,2245,2250,2250,2240,99429
|
|
20230911,115800,44503696460,2250,2235,2255,2230,93423
|
|
20230911,115700,44293909900,2230,2225,2235,2225,22288
|
|
20230911,115600,44244209315,2225,2230,2230,2220,44239
|
|
20230911,115500,44145765805,2230,2220,2235,2220,95439
|
|
20230911,115400,43933404900,2220,2235,2235,2220,53343
|
|
20230911,115300,43814642505,2230,2240,2240,2225,70495
|
|
20230911,115200,43657237620,2240,2245,2250,2235,79150
|
|
20230911,115100,43480004280,2245,2245,2250,2240,35130
|
|
20230911,115000,43401145075,2245,2245,2245,2240,31204
|
|
20230911,114900,43331184735,2245,2230,2250,2225,110747
|
|
20230911,114800,43083037810,2225,2230,2230,2225,32617
|
|
20230911,114700,43010404760,2230,2230,2230,2220,90700
|
|
20230911,114600,42808723600,2230,2245,2245,2225,73896
|
|
20230911,114500,42643737075,2245,2235,2245,2235,67248
|
|
20230911,114400,42493238685,2240,2245,2245,2225,126468
|
|
20230911,114300,42210603275,2245,2255,2260,2235,139870
|
|
20230911,114200,41896706685,2250,2265,2265,2245,237786
|
|
20230911,114100,41361363550,2265,2260,2270,2260,61092
|
|
20230911,114000,41223038565,2260,2275,2285,2260,189264
|
|
20230911,113900,40794105480,2280,2270,2285,2265,172908
|
|
20230911,113800,40401374035,2270,2285,2290,2265,272667
|
|
20230911,113700,39780801440,2280,2305,2310,2275,306310
|
|
20230911,113600,39080027190,2310,2310,2325,2305,97122
|
|
20230911,113500,38855636585,2315,2315,2320,2300,269871
|
|
20230911,113400,38232523645,2315,2345,2345,2300,393100
|
|
20230911,113300,37319419785,2345,2295,2360,2295,909312
|
|
20230911,113200,35191825945,2300,2270,2315,2265,234933
|
|
20230911,113100,34655224400,2270,2300,2320,2270,284615
|
|
20230911,113000,34002513390,2300,2310,2315,2285,204237
|
|
20230911,112900,33533454500,2310,2325,2325,2285,376145
|
|
20230911,112800,32668570785,2325,2315,2345,2290,501931
|
|
20230911,112700,31504126355,2315,2345,2360,2285,1105467
|
|
20230911,112600,28928552175,2350,2300,2350,2270,1887029
|
|
20230911,112500,24549757515,2300,2190,2320,2190,1373481
|
|
20230911,112400,21406334510,2190,2195,2200,2190,20261
|
|
20230911,112300,21361865255,2200,2195,2200,2190,21688
|
|
20230911,112200,21314242465,2195,2195,2200,2195,27123
|
|
20230911,112100,21254701955,2195,2200,2205,2195,27979
|
|
20230911,112000,21193163350,2200,2205,2205,2200,28208
|
|
20230911,111900,21131104100,2205,2205,2205,2200,25481
|
|
20230911,111800,21075040700,2205,2210,2210,2200,13713
|
|
20230911,111700,21044854190,2210,2205,2210,2205,11214
|
|
20230911,111600,21020125215,2205,2205,2210,2205,27970
|
|
20230911,111500,20958449455,2205,2205,2210,2205,38141
|
|
20230911,111400,20874347430,2205,2205,2210,2205,11321
|
|
20230911,111300,20849373860,2210,2210,2215,2205,19323
|
|
20230911,111200,20806729325,2210,2205,2210,2205,23411
|
|
20230911,111100,20755049915,2210,2205,2210,2205,29614
|
|
20230911,111000,20689671430,2205,2215,2220,2205,133609
|
|
20230911,110900,20394500785,2220,2230,2230,2215,37731
|
|
20230911,110800,20310772365,2225,2220,2230,2220,3420
|
|
20230911,110700,20303163380,2220,2235,2240,2220,25911
|
|
20230911,110600,20245408345,2240,2245,2250,2230,51839
|
|
20230911,110500,20129044510,2250,2235,2250,2235,62292
|
|
20230911,110400,19989127745,2240,2225,2240,2225,25628
|
|
20230911,110300,19931920560,2230,2230,2235,2220,12840
|
|
20230911,110200,19903306710,2235,2225,2235,2220,20516
|
|
20230911,110100,19857560855,2230,2230,2235,2225,21545
|
|
20230911,110000,19809507300,2235,2230,2235,2225,18292
|
|
20230911,105900,19768715180,2235,2230,2235,2225,21376
|
|
20230911,105800,19721007105,2235,2220,2235,2220,11656
|
|
20230911,105700,19695029845,2225,2220,2225,2220,3466
|
|
20230911,105600,19687322975,2225,2225,2230,2215,20923
|
|
20230911,105500,19640876010,2230,2230,2235,2220,14510
|
|
20230911,105400,19608560405,2235,2235,2240,2230,23426
|
|
20230911,105300,19556175255,2240,2220,2245,2215,42782
|
|
20230911,105200,19460629165,2220,2215,2220,2210,14476
|
|
20230911,105100,19428556475,2215,2225,2225,2210,30033
|
|
20230911,105000,19362053570,2220,2225,2225,2215,15759
|
|
20230911,104900,19327088040,2220,2225,2230,2215,15472
|
|
20230911,104800,19292705485,2225,2215,2225,2210,24479
|
|
20230911,104700,19238432700,2215,2215,2215,2210,9377
|
|
20230911,104600,19217673810,2215,2215,2220,2215,13784
|
|
20230911,104500,19187142100,2215,2210,2220,2210,9955
|
|
20230911,104400,19165094170,2210,2210,2215,2210,10518
|
|
20230911,104300,19141825515,2210,2215,2215,2210,16639
|
|
20230911,104200,19105035290,2215,2215,2220,2210,41684
|
|
20230911,104100,19012860740,2220,2215,2220,2210,13099
|
|
20230911,104000,18983857950,2215,2220,2220,2215,10643
|
|
20230911,103900,18960277405,2220,2220,2225,2215,25838
|
|
20230911,103800,18902917840,2220,2220,2225,2210,21705
|
|
20230911,103700,18854780800,2220,2215,2220,2215,15931
|
|
20230911,103600,18819458250,2220,2215,2220,2210,20273
|
|
20230911,103500,18774553035,2215,2215,2220,2210,47797
|
|
20230911,103400,18668843340,2220,2215,2225,2210,59327
|
|
20230911,103300,18537572640,2215,2225,2225,2215,25315
|
|
20230911,103200,18481361805,2225,2230,2240,2210,126329
|
|
20230911,103100,18200569720,2235,2240,2245,2230,32472
|
|
20230911,103000,18127857235,2245,2245,2250,2240,31570
|
|
20230911,102900,18057035165,2250,2255,2260,2245,65026
|
|
20230911,102800,17910533900,2260,2245,2260,2240,68623
|
|
20230911,102700,17756021970,2250,2240,2250,2240,38015
|
|
20230911,102600,17670626255,2245,2245,2260,2240,82316
|
|
20230911,102500,17485435060,2250,2225,2260,2215,140827
|
|
20230911,102400,17169401000,2210,2215,2225,2210,42494
|
|
20230911,102300,17075259815,2220,2220,2225,2215,19494
|
|
20230911,102200,17032016255,2225,2225,2230,2220,31910
|
|
20230911,102100,16960996065,2230,2215,2230,2210,24386
|
|
20230911,102000,16906900385,2215,2220,2220,2210,37375
|
|
20230911,101900,16824191575,2225,2235,2235,2215,38976
|
|
20230911,101800,16737366225,2230,2225,2235,2220,31978
|
|
20230911,101700,16666101495,2225,2210,2225,2210,29928
|
|
20230911,101600,16599868060,2215,2215,2220,2210,44407
|
|
20230911,101500,16501536760,2215,2220,2225,2215,19667
|
|
20230911,101400,16457859335,2225,2210,2225,2210,26934
|
|
20230911,101300,16398105905,2210,2220,2220,2210,98565
|
|
20230911,101200,16179803155,2220,2235,2235,2220,56900
|
|
20230911,101100,16053223770,2230,2230,2235,2215,102606
|
|
20230911,101000,15825198640,2225,2245,2245,2225,149480
|
|
20230911,100900,15491547355,2240,2245,2260,2240,102690
|
|
20230911,100800,15261009305,2245,2270,2270,2245,141382
|
|
20230911,100700,14941389825,2270,2260,2275,2245,191973
|
|
20230911,100600,14507924080,2260,2290,2295,2260,351997
|
|
20230911,100500,13705578545,2290,2280,2290,2255,316150
|
|
20230911,100400,12987411825,2280,2280,2290,2270,403653
|
|
20230911,100300,12066614020,2280,2270,2290,2265,609692
|
|
20230911,100200,10677702220,2270,2225,2280,2225,832008
|
|
20230911,100100,8793074485,2230,2195,2230,2195,40509
|
|
20230911,100000,8703112305,2200,2205,2205,2185,37288
|
|
20230911,095900,8621351055,2200,2195,2210,2195,8672
|
|
20230911,095800,8602289735,2195,2200,2210,2190,31949
|
|
20230911,095700,8532199085,2200,2205,2205,2195,20533
|
|
20230911,095600,8487071500,2205,2210,2215,2205,14115
|
|
20230911,095500,8455930100,2210,2215,2220,2205,18083
|
|
20230911,095400,8415969865,2215,2225,2230,2210,16309
|
|
20230911,095300,8379829355,2220,2215,2230,2210,36448
|
|
20230911,095200,8298737550,2215,2210,2225,2205,38700
|
|
20230911,095100,8212906180,2210,2210,2215,2205,12699
|
|
20230911,095000,8184882550,2210,2210,2220,2210,16772
|
|
20230911,094900,8147783795,2215,2210,2225,2205,29253
|
|
20230911,094800,8082954845,2215,2210,2215,2205,8163
|
|
20230911,094700,8064910695,2215,2200,2220,2200,18523
|
|
20230911,094600,8023948830,2205,2210,2210,2200,12789
|
|
20230911,094500,7995723495,2210,2200,2220,2200,23691
|
|
20230911,094400,7943416325,2195,2185,2195,2185,23140
|
|
20230911,094300,7892721195,2190,2190,2195,2180,58916
|
|
20230911,094200,7763968525,2195,2190,2195,2190,21300
|
|
20230911,094100,7717308965,2190,2200,2200,2190,27591
|
|
20230911,094000,7656829425,2195,2200,2205,2195,16800
|
|
20230911,093900,7619884310,2200,2200,2210,2200,14220
|
|
20230911,093800,7588514835,2200,2205,2210,2200,12574
|
|
20230911,093700,7560780060,2205,2205,2205,2195,15179
|
|
20230911,093600,7527418005,2205,2195,2205,2190,19002
|
|
20230911,093500,7485657780,2200,2195,2200,2190,36546
|
|
20230911,093400,7405528375,2195,2205,2205,2195,21238
|
|
20230911,093300,7358853390,2200,2205,2205,2200,11845
|
|
20230911,093200,7332785545,2205,2210,2210,2200,36487
|
|
20230911,093100,7252415875,2210,2215,2220,2205,33605
|
|
20230911,093000,7178042200,2215,2225,2230,2215,40492
|
|
20230911,092900,7088142865,2230,2225,2235,2225,20885
|
|
20230911,092800,7041586285,2225,2230,2235,2225,37209
|
|
20230911,092700,6958596130,2225,2240,2240,2225,46179
|
|
20230911,092600,6855552435,2240,2240,2250,2235,100767
|
|
20230911,092500,6629647415,2240,2220,2250,2220,82099
|
|
20230911,092400,6446000785,2225,2220,2230,2215,46882
|
|
20230911,092300,6341839910,2220,2230,2230,2215,31612
|
|
20230911,092200,6271621395,2230,2190,2235,2190,104602
|
|
20230911,092100,6039585875,2190,2185,2190,2180,39709
|
|
20230911,092000,5952891025,2185,2190,2190,2180,52348
|
|
20230911,091900,5838572490,2185,2185,2190,2180,25047
|
|
20230911,091800,5783843235,2185,2185,2195,2180,61462
|
|
20230911,091700,5649600820,2185,2190,2195,2180,148037
|
|
20230911,091600,5326138750,2190,2190,2195,2185,36872
|
|
20230911,091500,5245476070,2190,2190,2195,2185,64447
|
|
20230911,091400,5104547495,2190,2190,2195,2185,42010
|
|
20230911,091300,5012537060,2190,2190,2200,2185,103600
|
|
20230911,091200,4785640630,2195,2195,2210,2190,89488
|
|
20230911,091100,4588986570,2200,2220,2220,2190,204203
|
|
20230911,091000,4139315030,2220,2225,2230,2220,54030
|
|
20230911,090900,4019141855,2230,2220,2250,2215,63416
|
|
20230911,090800,3877981235,2225,2260,2265,2225,288521
|
|
20230911,090700,3227845580,2260,2220,2260,2215,193212
|
|
20230911,090600,2795220940,2215,2215,2225,2210,57243
|
|
20230911,090500,2668395185,2215,2205,2225,2200,64127
|
|
20230911,090400,2526412750,2215,2220,2230,2195,197968
|
|
20230911,090300,2089363220,2220,2210,2240,2210,107446
|
|
20230911,090200,1850101495,2210,2220,2240,2210,120450
|
|
20230911,090100,1582796775,2210,2225,2255,2210,225978
|
|
20230911,090000,1078492110,2225,2240,2250,2210,439222
|