640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,193600,1170250305,2360,2360,2360,2360,0
|
|
20230922,193500,1170250305,2360,2360,2360,2360,0
|
|
20230922,193400,1170250305,2360,2360,2360,2360,0
|
|
20230922,193300,1170250305,2360,2360,2360,2360,0
|
|
20230922,193200,1170250305,2360,2360,2360,2360,0
|
|
20230922,193100,1170250305,2360,2360,2360,2360,0
|
|
20230922,193000,1170250305,2360,2360,2360,2360,0
|
|
20230922,192900,1170250305,2360,2360,2360,2360,0
|
|
20230922,192800,1170250305,2360,2360,2360,2360,0
|
|
20230922,192700,1170250305,2360,2360,2360,2360,0
|
|
20230922,192600,1170250305,2360,2360,2360,2360,0
|
|
20230922,192500,1170250305,2360,2360,2360,2360,0
|
|
20230922,192400,1170250305,2360,2360,2360,2360,0
|
|
20230922,192300,1170250305,2360,2360,2360,2360,0
|
|
20230922,192200,1170250305,2360,2360,2360,2360,0
|
|
20230922,192100,1170250305,2360,2360,2360,2360,0
|
|
20230922,192000,1170250305,2360,2360,2360,2360,0
|
|
20230922,191900,1170250305,2360,2360,2360,2360,0
|
|
20230922,191800,1170250305,2360,2360,2360,2360,0
|
|
20230922,191700,1170250305,2360,2360,2360,2360,0
|
|
20230922,191600,1170250305,2360,2360,2360,2360,0
|
|
20230922,191500,1170250305,2360,2360,2360,2360,0
|
|
20230922,191400,1170250305,2360,2360,2360,2360,0
|
|
20230922,191300,1170250305,2360,2360,2360,2360,0
|
|
20230922,191200,1170250305,2360,2360,2360,2360,0
|
|
20230922,191100,1170250305,2360,2360,2360,2360,0
|
|
20230922,191000,1170250305,2360,2360,2360,2360,0
|
|
20230922,190900,1170250305,2360,2360,2360,2360,0
|
|
20230922,190800,1170250305,2360,2360,2360,2360,0
|
|
20230922,190700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,190600,1170250305,2360,2360,2360,2360,0
|
|
20230922,190500,1170250305,2360,2360,2360,2360,0
|
|
20230922,190400,1170250305,2360,2360,2360,2360,0
|
|
20230922,190300,1170250305,2360,2360,2360,2360,0
|
|
20230922,190200,1170250305,2360,2360,2360,2360,0
|
|
20230922,190100,1170250305,2360,2360,2360,2360,0
|
|
20230922,190000,1170250305,2360,2360,2360,2360,0
|
|
20230922,185900,1170250305,2360,2360,2360,2360,0
|
|
20230922,185800,1170250305,2360,2360,2360,2360,0
|
|
20230922,185700,1170250305,2360,2360,2360,2360,0
|
|
20230922,185600,1170250305,2360,2360,2360,2360,0
|
|
20230922,185500,1170250305,2360,2360,2360,2360,0
|
|
20230922,185400,1170250305,2360,2360,2360,2360,0
|
|
20230922,185300,1170250305,2360,2360,2360,2360,0
|
|
20230922,185200,1170250305,2360,2360,2360,2360,0
|
|
20230922,185100,1170250305,2360,2360,2360,2360,0
|
|
20230922,185000,1170250305,2360,2360,2360,2360,0
|
|
20230922,184900,1170250305,2360,2360,2360,2360,0
|
|
20230922,184800,1170250305,2360,2360,2360,2360,0
|
|
20230922,184700,1170250305,2360,2360,2360,2360,0
|
|
20230922,184600,1170250305,2360,2360,2360,2360,0
|
|
20230922,184500,1170250305,2360,2360,2360,2360,0
|
|
20230922,184400,1170250305,2360,2360,2360,2360,0
|
|
20230922,184300,1170250305,2360,2360,2360,2360,0
|
|
20230922,184200,1170250305,2360,2360,2360,2360,0
|
|
20230922,184100,1170250305,2360,2360,2360,2360,0
|
|
20230922,184000,1170250305,2360,2360,2360,2360,0
|
|
20230922,183900,1170250305,2360,2360,2360,2360,0
|
|
20230922,183800,1170250305,2360,2360,2360,2360,0
|
|
20230922,183700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,183600,1170250305,2360,2360,2360,2360,0
|
|
20230922,183500,1170250305,2360,2360,2360,2360,0
|
|
20230922,183400,1170250305,2360,2360,2360,2360,0
|
|
20230922,183300,1170250305,2360,2360,2360,2360,0
|
|
20230922,183200,1170250305,2360,2360,2360,2360,0
|
|
20230922,183100,1170250305,2360,2360,2360,2360,0
|
|
20230922,183000,1170250305,2360,2360,2360,2360,0
|
|
20230922,182900,1170250305,2360,2360,2360,2360,0
|
|
20230922,182800,1170250305,2360,2360,2360,2360,0
|
|
20230922,182700,1170250305,2360,2360,2360,2360,0
|
|
20230922,182600,1170250305,2360,2360,2360,2360,0
|
|
20230922,182500,1170250305,2360,2360,2360,2360,0
|
|
20230922,182400,1170250305,2360,2360,2360,2360,0
|
|
20230922,182300,1170250305,2360,2360,2360,2360,0
|
|
20230922,182200,1170250305,2360,2360,2360,2360,0
|
|
20230922,182100,1170250305,2360,2360,2360,2360,0
|
|
20230922,182000,1170250305,2360,2360,2360,2360,0
|
|
20230922,181900,1170250305,2360,2360,2360,2360,0
|
|
20230922,181800,1170250305,2360,2360,2360,2360,0
|
|
20230922,181700,1170250305,2360,2360,2360,2360,0
|
|
20230922,181600,1170250305,2360,2360,2360,2360,0
|
|
20230922,181500,1170250305,2360,2360,2360,2360,0
|
|
20230922,181400,1170250305,2360,2360,2360,2360,0
|
|
20230922,181300,1170250305,2360,2360,2360,2360,0
|
|
20230922,181200,1170250305,2360,2360,2360,2360,0
|
|
20230922,181100,1170250305,2360,2360,2360,2360,0
|
|
20230922,181000,1170250305,2360,2360,2360,2360,0
|
|
20230922,180900,1170250305,2360,2360,2360,2360,0
|
|
20230922,180800,1170250305,2360,2360,2360,2360,0
|
|
20230922,180700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,180600,1170250305,2360,2360,2360,2360,0
|
|
20230922,180500,1170250305,2360,2360,2360,2360,0
|
|
20230922,180400,1170250305,2360,2360,2360,2360,0
|
|
20230922,180300,1170250305,2360,2360,2360,2360,0
|
|
20230922,180200,1170250305,2360,2360,2360,2360,0
|
|
20230922,180100,1170250305,2360,2360,2360,2360,0
|
|
20230922,180000,1170250305,2360,2360,2360,2360,0
|
|
20230922,175900,1170250305,2360,2360,2360,2360,0
|
|
20230922,175800,1170250305,2360,2360,2360,2360,0
|
|
20230922,175700,1170250305,2360,2360,2360,2360,0
|
|
20230922,175600,1170250305,2360,2360,2360,2360,0
|
|
20230922,175500,1170250305,2360,2360,2360,2360,0
|
|
20230922,175400,1170250305,2360,2360,2360,2360,0
|
|
20230922,175300,1170250305,2360,2360,2360,2360,0
|
|
20230922,175200,1170250305,2360,2360,2360,2360,0
|
|
20230922,175100,1170250305,2360,2360,2360,2360,0
|
|
20230922,175000,1170250305,2360,2360,2360,2360,0
|
|
20230922,174900,1170250305,2360,2360,2360,2360,0
|
|
20230922,174800,1170250305,2360,2360,2360,2360,0
|
|
20230922,174700,1170250305,2360,2360,2360,2360,0
|
|
20230922,174600,1170250305,2360,2360,2360,2360,0
|
|
20230922,174500,1170250305,2360,2360,2360,2360,0
|
|
20230922,174400,1170250305,2360,2360,2360,2360,0
|
|
20230922,174300,1170250305,2360,2360,2360,2360,0
|
|
20230922,174200,1170250305,2360,2360,2360,2360,0
|
|
20230922,174100,1170250305,2360,2360,2360,2360,0
|
|
20230922,174000,1170250305,2360,2360,2360,2360,0
|
|
20230922,173900,1170250305,2360,2360,2360,2360,0
|
|
20230922,173800,1170250305,2360,2360,2360,2360,0
|
|
20230922,173700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,173600,1170250305,2360,2360,2360,2360,0
|
|
20230922,173500,1170250305,2360,2360,2360,2360,0
|
|
20230922,173400,1170250305,2360,2360,2360,2360,0
|
|
20230922,173300,1170250305,2360,2360,2360,2360,0
|
|
20230922,173200,1170250305,2360,2360,2360,2360,0
|
|
20230922,173100,1170250305,2360,2360,2360,2360,0
|
|
20230922,173000,1170250305,2360,2360,2360,2360,0
|
|
20230922,172900,1170250305,2360,2360,2360,2360,0
|
|
20230922,172800,1170250305,2360,2360,2360,2360,0
|
|
20230922,172700,1170250305,2360,2360,2360,2360,0
|
|
20230922,172600,1170250305,2360,2360,2360,2360,0
|
|
20230922,172500,1170250305,2360,2360,2360,2360,0
|
|
20230922,172400,1170250305,2360,2360,2360,2360,0
|
|
20230922,172300,1170250305,2360,2360,2360,2360,0
|
|
20230922,172200,1170250305,2360,2360,2360,2360,0
|
|
20230922,172100,1170250305,2360,2360,2360,2360,0
|
|
20230922,172000,1170250305,2360,2360,2360,2360,0
|
|
20230922,171900,1170250305,2360,2360,2360,2360,0
|
|
20230922,171800,1170250305,2360,2360,2360,2360,0
|
|
20230922,171700,1170250305,2360,2360,2360,2360,0
|
|
20230922,171600,1170250305,2360,2360,2360,2360,0
|
|
20230922,171500,1170250305,2360,2360,2360,2360,0
|
|
20230922,171400,1170250305,2360,2360,2360,2360,0
|
|
20230922,171300,1170250305,2360,2360,2360,2360,0
|
|
20230922,171200,1170250305,2360,2360,2360,2360,0
|
|
20230922,171100,1170250305,2360,2360,2360,2360,0
|
|
20230922,171000,1170250305,2360,2360,2360,2360,0
|
|
20230922,170900,1170250305,2360,2360,2360,2360,0
|
|
20230922,170800,1170250305,2360,2360,2360,2360,0
|
|
20230922,170700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,170600,1170250305,2360,2360,2360,2360,0
|
|
20230922,170500,1170250305,2360,2360,2360,2360,0
|
|
20230922,170400,1170250305,2360,2360,2360,2360,0
|
|
20230922,170300,1170250305,2360,2360,2360,2360,0
|
|
20230922,170200,1170250305,2360,2360,2360,2360,0
|
|
20230922,170100,1170250305,2360,2360,2360,2360,0
|
|
20230922,170000,1170250305,2360,2360,2360,2360,0
|
|
20230922,165900,1170250305,2360,2360,2360,2360,0
|
|
20230922,165800,1170250305,2360,2360,2360,2360,0
|
|
20230922,165700,1170250305,2360,2360,2360,2360,0
|
|
20230922,165600,1170250305,2360,2360,2360,2360,0
|
|
20230922,165500,1170250305,2360,2360,2360,2360,0
|
|
20230922,165400,1170250305,2360,2360,2360,2360,0
|
|
20230922,165300,1170250305,2360,2360,2360,2360,0
|
|
20230922,165200,1170250305,2360,2360,2360,2360,0
|
|
20230922,165100,1170250305,2360,2360,2360,2360,0
|
|
20230922,165000,1170250305,2360,2360,2360,2360,0
|
|
20230922,164900,1170250305,2360,2360,2360,2360,0
|
|
20230922,164800,1170250305,2360,2360,2360,2360,0
|
|
20230922,164700,1170250305,2360,2360,2360,2360,0
|
|
20230922,164600,1170250305,2360,2360,2360,2360,0
|
|
20230922,164500,1170250305,2360,2360,2360,2360,0
|
|
20230922,164400,1170250305,2360,2360,2360,2360,0
|
|
20230922,164300,1170250305,2360,2360,2360,2360,0
|
|
20230922,164200,1170250305,2360,2360,2360,2360,0
|
|
20230922,164100,1170250305,2360,2360,2360,2360,0
|
|
20230922,164000,1170250305,2360,2360,2360,2360,0
|
|
20230922,163900,1170250305,2360,2360,2360,2360,0
|
|
20230922,163800,1170250305,2360,2360,2360,2360,0
|
|
20230922,163700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,163600,1170250305,2360,2360,2360,2360,0
|
|
20230922,163500,1170250305,2360,2360,2360,2360,0
|
|
20230922,163400,1170250305,2360,2360,2360,2360,0
|
|
20230922,163300,1170250305,2360,2360,2360,2360,0
|
|
20230922,163200,1170250305,2360,2360,2360,2360,0
|
|
20230922,163100,1170250305,2360,2360,2360,2360,0
|
|
20230922,163000,1170250305,2360,2360,2360,2360,0
|
|
20230922,162900,1170250305,2360,2360,2360,2360,0
|
|
20230922,162800,1170250305,2360,2360,2360,2360,0
|
|
20230922,162700,1170250305,2360,2360,2360,2360,0
|
|
20230922,162600,1170250305,2360,2360,2360,2360,0
|
|
20230922,162500,1170250305,2360,2360,2360,2360,0
|
|
20230922,162400,1170250305,2360,2360,2360,2360,0
|
|
20230922,162300,1170250305,2360,2360,2360,2360,0
|
|
20230922,162200,1170250305,2360,2360,2360,2360,0
|
|
20230922,162100,1170250305,2360,2360,2360,2360,0
|
|
20230922,162000,1170250305,2360,2360,2360,2360,0
|
|
20230922,161900,1170250305,2360,2360,2360,2360,0
|
|
20230922,161800,1170250305,2360,2360,2360,2360,0
|
|
20230922,161700,1170250305,2360,2360,2360,2360,0
|
|
20230922,161600,1170250305,2360,2360,2360,2360,0
|
|
20230922,161500,1170250305,2360,2360,2360,2360,0
|
|
20230922,161400,1170250305,2360,2360,2360,2360,0
|
|
20230922,161300,1170250305,2360,2360,2360,2360,0
|
|
20230922,161200,1170250305,2360,2360,2360,2360,0
|
|
20230922,161100,1170250305,2360,2360,2360,2360,0
|
|
20230922,161000,1170250305,2360,2360,2360,2360,0
|
|
20230922,160900,1170250305,2360,2360,2360,2360,0
|
|
20230922,160800,1170250305,2360,2360,2360,2360,0
|
|
20230922,160700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,160600,1170250305,2360,2360,2360,2360,0
|
|
20230922,160500,1170250305,2360,2360,2360,2360,0
|
|
20230922,160400,1170250305,2360,2360,2360,2360,0
|
|
20230922,160300,1170250305,2360,2360,2360,2360,0
|
|
20230922,160200,1170250305,2360,2360,2360,2360,0
|
|
20230922,160100,1170250305,2360,2360,2360,2360,0
|
|
20230922,160000,1170250305,2360,2360,2360,2360,0
|
|
20230922,155900,1170250305,2360,2360,2360,2360,0
|
|
20230922,155800,1170250305,2360,2360,2360,2360,0
|
|
20230922,155700,1170250305,2360,2360,2360,2360,0
|
|
20230922,155600,1170250305,2360,2360,2360,2360,0
|
|
20230922,155500,1170250305,2360,2360,2360,2360,0
|
|
20230922,155400,1170250305,2360,2360,2360,2360,0
|
|
20230922,155300,1170250305,2360,2360,2360,2360,0
|
|
20230922,155200,1170250305,2360,2360,2360,2360,0
|
|
20230922,155100,1170250305,2360,2360,2360,2360,0
|
|
20230922,155000,1170250305,2360,2360,2360,2360,0
|
|
20230922,154900,1170250305,2360,2360,2360,2360,0
|
|
20230922,154800,1170250305,2360,2360,2360,2360,0
|
|
20230922,154700,1170250305,2360,2360,2360,2360,0
|
|
20230922,154600,1170250305,2360,2360,2360,2360,0
|
|
20230922,154500,1170250305,2360,2360,2360,2360,0
|
|
20230922,154400,1170250305,2360,2360,2360,2360,0
|
|
20230922,154300,1170250305,2360,2360,2360,2360,0
|
|
20230922,154200,1170250305,2360,2360,2360,2360,0
|
|
20230922,154100,1170250305,2360,2360,2360,2360,0
|
|
20230922,154000,1170250305,2360,2360,2360,2360,0
|
|
20230922,153900,1170250305,2360,2360,2360,2360,0
|
|
20230922,153800,1170250305,2360,2360,2360,2360,0
|
|
20230922,153700,1170250305,2360,2360,2360,2360,15117
|
|
20230922,153600,1170250305,2360,2360,2360,2360,0
|
|
20230922,153500,1170250305,2360,2360,2360,2360,0
|
|
20230922,153400,1170250305,2360,2360,2360,2360,0
|
|
20230922,153300,1170250305,2360,2360,2360,2360,0
|
|
20230922,153200,1170250305,2360,2360,2360,2360,0
|
|
20230922,153100,1170250305,2360,2360,2360,2360,0
|
|
20230922,153000,1170250305,2360,2360,2360,2360,15117
|
|
20230922,152900,1134574185,2390,2390,2390,2390,0
|
|
20230922,152800,1134574185,2390,2390,2390,2390,0
|
|
20230922,152700,1134574185,2390,2390,2390,2390,0
|
|
20230922,152600,1134574185,2390,2390,2390,2390,0
|
|
20230922,152500,1134574185,2390,2390,2390,2390,0
|
|
20230922,152400,1134574185,2390,2390,2390,2390,0
|
|
20230922,152300,1134574185,2390,2390,2390,2390,0
|
|
20230922,152200,1134574185,2390,2390,2390,2390,0
|
|
20230922,152100,1134574185,2390,2390,2390,2390,0
|
|
20230922,152000,1134574185,2390,2390,2390,2390,0
|
|
20230922,151900,1134574185,2390,2385,2390,2385,4247
|
|
20230922,151800,1124434585,2390,2385,2390,2385,2882
|
|
20230922,151700,1117561010,2385,2380,2385,2380,509
|
|
20230922,151600,1116349580,2385,2380,2385,2380,243
|
|
20230922,151500,1115771235,2385,2385,2385,2385,102
|
|
20230922,151400,1115527965,2380,2380,2380,2380,611
|
|
20230922,151300,1114073785,2380,2385,2385,2380,6
|
|
20230922,151200,1114059500,2380,2380,2380,2380,200
|
|
20230922,151100,1113583500,2385,2380,2385,2380,604
|
|
20230922,151000,1112144970,2385,2380,2385,2375,5321
|
|
20230922,150900,1099483075,2380,2380,2380,2380,45
|
|
20230922,150800,1099375975,2380,2380,2380,2375,219
|
|
20230922,150700,1098855260,2375,2380,2380,2375,2002
|
|
20230922,150600,1094100500,2375,2375,2380,2375,3238
|
|
20230922,150500,1086406205,2380,2375,2380,2375,703
|
|
20230922,150400,1084736565,2380,2380,2380,2380,1
|
|
20230922,150300,1084734185,2375,2380,2380,2375,3387
|
|
20230922,150200,1076688725,2380,2375,2380,2375,1506
|
|
20230922,150100,1073111945,2380,2380,2380,2375,261
|
|
20230922,150000,1072491015,2380,2380,2380,2375,1424
|
|
20230922,145900,1069107770,2385,2380,2385,2380,2002
|
|
20230922,145800,1064343000,2380,2380,2385,2380,278
|
|
20230922,145700,1063681355,2390,2390,2390,2385,252
|
|
20230922,145600,1063080325,2380,2380,2390,2380,6733
|
|
20230922,145500,1047026950,2385,2380,2385,2380,1550
|
|
20230922,145400,1043332700,2385,2380,2385,2380,4090
|
|
20230922,145300,1033595690,2385,2380,2385,2380,561
|
|
20230922,145200,1032260505,2380,2385,2385,2380,2751
|
|
20230922,145100,1025713120,2380,2380,2385,2380,2663
|
|
20230922,145000,1019375175,2385,2375,2385,2375,2015
|
|
20230922,144900,1014581955,2380,2380,2380,2380,88
|
|
20230922,144800,1014372515,2385,2380,2385,2380,29
|
|
20230922,144700,1014303490,2380,2370,2380,2370,1777
|
|
20230922,144600,1010081030,2370,2380,2380,2370,1008
|
|
20230922,144500,1007690740,2380,2370,2380,2360,2197
|
|
20230922,144400,1002476110,2360,2360,2360,2360,900
|
|
20230922,144300,1000352110,2375,2375,2375,2360,1902
|
|
20230922,144200,995863360,2360,2365,2365,2360,1000
|
|
20230922,144100,993503355,2380,2370,2380,2360,2001
|
|
20230922,144000,988776610,2385,2380,2385,2380,82
|
|
20230922,143900,988581445,2385,2370,2385,2370,2001
|
|
20230922,143800,983839060,2385,2365,2385,2365,5893
|
|
20230922,143700,969902095,2365,2365,2365,2365,1500
|
|
20230922,143600,966354595,2365,2370,2370,2365,5877
|
|
20230922,143500,952430105,2370,2375,2375,2370,1100
|
|
20230922,143400,949822950,2375,2375,2375,2375,270
|
|
20230922,143300,949181700,2380,2380,2380,2380,30
|
|
20230922,143200,949110300,2380,2385,2385,2380,871
|
|
20230922,143100,947033030,2390,2380,2390,2380,145
|
|
20230922,143000,946687830,2380,2380,2380,2375,3608
|
|
20230922,142900,938117400,2380,2380,2380,2380,579
|
|
20230922,142800,936739380,2395,2380,2395,2380,3
|
|
20230922,142700,936732225,2380,2385,2385,2380,1998
|
|
20230922,142600,931976670,2385,2385,2385,2385,2313
|
|
20230922,142500,926460165,2395,2385,2395,2380,6296
|
|
20230922,142400,911425785,2395,2385,2395,2385,985
|
|
20230922,142300,909076550,2385,2380,2385,2375,1840
|
|
20230922,142200,904705930,2380,2385,2385,2380,1073
|
|
20230922,142100,902151825,2380,2380,2380,2380,5543
|
|
20230922,142000,888959485,2380,2380,2380,2380,1560
|
|
20230922,141900,885246685,2370,2370,2370,2370,226
|
|
20230922,141800,884711065,2370,2370,2380,2370,1002
|
|
20230922,141700,882336315,2380,2370,2380,2370,701
|
|
20230922,141600,880673325,2375,2370,2375,2370,91
|
|
20230922,141500,880457650,2375,2365,2375,2365,4988
|
|
20230922,141400,868660150,2365,2375,2375,2365,4089
|
|
20230922,141300,858985800,2380,2380,2380,2380,80
|
|
20230922,141200,858795400,2370,2380,2380,2370,4939
|
|
20230922,141100,847086375,2380,2380,2380,2380,5
|
|
20230922,141000,847074475,2385,2385,2385,2385,0
|
|
20230922,140900,847074475,2385,2385,2385,2385,0
|
|
20230922,140800,847074475,2385,2380,2385,2380,40
|
|
20230922,140700,846979270,2380,2380,2380,2380,31
|
|
20230922,140600,846905490,2380,2380,2380,2380,200
|
|
20230922,140500,846429490,2385,2385,2385,2385,854
|
|
20230922,140400,844392700,2385,2380,2385,2380,11
|
|
20230922,140300,844366515,2385,2385,2385,2385,42
|
|
20230922,140200,844266345,2385,2380,2385,2380,442
|
|
20230922,140100,843214125,2385,2385,2385,2385,42
|
|
20230922,140000,843113955,2380,2380,2385,2380,241
|
|
20230922,135900,842540365,2380,2380,2380,2380,250
|
|
20230922,135800,841945365,2380,2380,2380,2380,251
|
|
20230922,135700,841347985,2385,2385,2385,2385,77
|
|
20230922,135600,841164340,2385,2385,2385,2385,110
|
|
20230922,135500,840901990,2385,2380,2385,2365,1177
|
|
20230922,135400,838110555,2380,2380,2380,2370,1741
|
|
20230922,135300,833974725,2380,2380,2380,2380,0
|
|
20230922,135200,833974725,2380,2380,2380,2380,21
|
|
20230922,135100,833924745,2380,2380,2380,2380,77
|
|
20230922,135000,833741485,2380,2385,2385,2380,85
|
|
20230922,134900,833538765,2385,2385,2385,2385,0
|
|
20230922,134800,833538765,2385,2385,2385,2385,20
|
|
20230922,134700,833491065,2385,2380,2385,2380,12
|
|
20230922,134600,833462500,2380,2380,2380,2380,71
|
|
20230922,134500,833293520,2380,2380,2380,2380,207
|
|
20230922,134400,832800860,2380,2385,2385,2380,175
|
|
20230922,134300,832383985,2380,2380,2380,2380,0
|
|
20230922,134200,832383985,2380,2380,2380,2380,138
|
|
20230922,134100,832055545,2385,2390,2390,2385,367
|
|
20230922,134000,831179725,2390,2385,2390,2385,749
|
|
20230922,133900,829392610,2385,2390,2390,2385,82
|
|
20230922,133800,829197025,2390,2375,2390,2370,1601
|
|
20230922,133700,825400415,2375,2380,2380,2375,2000
|
|
20230922,133600,820648370,2390,2380,2390,2380,253
|
|
20230922,133500,820046220,2380,2380,2380,2380,88
|
|
20230922,133400,819836780,2380,2380,2380,2380,89
|
|
20230922,133300,819624960,2380,2380,2380,2375,1154
|
|
20230922,133200,816884155,2380,2390,2390,2380,1084
|
|
20230922,133100,814302995,2390,2385,2390,2385,43
|
|
20230922,133000,814200435,2385,2395,2395,2385,1735
|
|
20230922,132900,810054080,2385,2385,2385,2385,31
|
|
20230922,132800,809980145,2385,2385,2385,2385,37
|
|
20230922,132700,809891900,2395,2395,2395,2395,1
|
|
20230922,132600,809889505,2385,2395,2395,2385,889
|
|
20230922,132500,807769220,2390,2390,2390,2390,71
|
|
20230922,132400,807599530,2395,2385,2395,2385,16
|
|
20230922,132300,807561360,2385,2385,2385,2385,68
|
|
20230922,132200,807399180,2390,2390,2390,2390,39
|
|
20230922,132100,807305970,2390,2390,2390,2390,1
|
|
20230922,132000,807303580,2390,2390,2390,2390,0
|
|
20230922,131900,807303580,2390,2390,2390,2390,10
|
|
20230922,131800,807279680,2390,2390,2395,2390,8909
|
|
20230922,131700,785987120,2375,2375,2375,2375,414
|
|
20230922,131600,785003870,2375,2385,2385,2375,12159
|
|
20230922,131500,756124570,2390,2380,2390,2380,705
|
|
20230922,131400,754444770,2380,2390,2390,2380,3322
|
|
20230922,131300,746523800,2395,2395,2395,2395,21
|
|
20230922,131200,746473505,2400,2400,2400,2400,0
|
|
20230922,131100,746473505,2400,2400,2400,2400,470
|
|
20230922,131000,745345505,2390,2395,2395,2390,200
|
|
20230922,130900,744867370,2400,2400,2400,2400,0
|
|
20230922,130800,744867370,2400,2400,2400,2400,1
|
|
20230922,130700,744864970,2400,2395,2400,2395,9536
|
|
20230922,130600,721978640,2405,2400,2405,2395,439
|
|
20230922,130500,720927160,2405,2400,2405,2400,2
|
|
20230922,130400,720922355,2405,2400,2405,2400,2
|
|
20230922,130300,720917550,2405,2400,2405,2400,38
|
|
20230922,130200,720826175,2405,2405,2405,2405,0
|
|
20230922,130100,720826175,2405,2405,2405,2405,0
|
|
20230922,130000,720826175,2405,2395,2405,2395,102
|
|
20230922,125900,720581675,2395,2395,2395,2395,1
|
|
20230922,125800,720579280,2400,2405,2405,2385,2325
|
|
20230922,125700,715021130,2405,2400,2405,2400,224
|
|
20230922,125600,714483400,2395,2395,2395,2395,2083
|
|
20230922,125500,709494615,2400,2400,2400,2400,158
|
|
20230922,125400,709115415,2400,2395,2400,2395,29
|
|
20230922,125300,709045955,2390,2395,2395,2390,230
|
|
20230922,125200,708495505,2395,2395,2395,2395,0
|
|
20230922,125100,708495505,2395,2395,2395,2395,96
|
|
20230922,125000,708265585,2395,2400,2400,2395,466
|
|
20230922,124900,707147200,2400,2400,2400,2400,0
|
|
20230922,124800,707147200,2400,2400,2400,2400,2
|
|
20230922,124700,707142400,2395,2395,2400,2395,153
|
|
20230922,124600,706775960,2400,2410,2410,2400,511
|
|
20230922,124500,705544460,2410,2410,2410,2410,10
|
|
20230922,124400,705520360,2410,2405,2410,2385,922
|
|
20230922,124300,703320790,2405,2405,2405,2405,0
|
|
20230922,124200,703320790,2405,2395,2410,2395,2589
|
|
20230922,124100,697106380,2400,2385,2400,2385,2246
|
|
20230922,124000,691747280,2390,2390,2390,2390,0
|
|
20230922,123900,691747280,2390,2390,2390,2390,0
|
|
20230922,123800,691747280,2390,2390,2390,2390,1
|
|
20230922,123700,691744890,2390,2390,2390,2390,0
|
|
20230922,123600,691744890,2390,2395,2400,2390,22
|
|
20230922,123500,691692250,2395,2395,2395,2395,7
|
|
20230922,123400,691675485,2400,2395,2400,2395,102
|
|
20230922,123300,691431190,2400,2395,2400,2395,103
|
|
20230922,123200,691184500,2400,2385,2400,2385,2654
|
|
20230922,123100,684854680,2380,2380,2380,2380,0
|
|
20230922,123000,684854680,2380,2385,2385,2380,475
|
|
20230922,122900,683723755,2380,2380,2380,2380,6985
|
|
20230922,122800,667099455,2375,2375,2375,2375,2145
|
|
20230922,122700,662005080,2380,2380,2380,2380,1865
|
|
20230922,122600,657566380,2380,2380,2380,2380,5815
|
|
20230922,122500,643726680,2380,2385,2385,2380,1563
|
|
20230922,122400,640005425,2390,2390,2390,2390,584
|
|
20230922,122300,638609665,2390,2385,2400,2385,11982
|
|
20230922,122200,610023815,2385,2385,2390,2385,16756
|
|
20230922,122100,570060730,2385,2400,2400,2385,20074
|
|
20230922,122000,522176630,2400,2400,2400,2400,25
|
|
20230922,121900,522116630,2400,2400,2400,2400,1
|
|
20230922,121800,522114230,2390,2390,2390,2390,0
|
|
20230922,121700,522114230,2390,2390,2390,2390,336
|
|
20230922,121600,521311190,2390,2395,2395,2385,5756
|
|
20230922,121500,507551385,2395,2395,2395,2395,0
|
|
20230922,121400,507551385,2395,2395,2395,2395,900
|
|
20230922,121300,505395885,2395,2395,2395,2395,0
|
|
20230922,121200,505395885,2395,2400,2400,2395,416
|
|
20230922,121100,504398125,2400,2400,2400,2400,300
|
|
20230922,121000,503678125,2400,2400,2400,2400,30
|
|
20230922,120900,503606125,2400,2400,2400,2400,28
|
|
20230922,120800,503538925,2400,2400,2400,2400,46
|
|
20230922,120700,503428525,2410,2400,2410,2400,2
|
|
20230922,120600,503423715,2400,2425,2425,2400,3001
|
|
20230922,120500,496220790,2405,2425,2425,2405,101
|
|
20230922,120400,495977865,2400,2410,2425,2400,1371
|
|
20230922,120300,492682325,2425,2425,2425,2425,1
|
|
20230922,120200,492679900,2410,2425,2425,2410,16
|
|
20230922,120100,492641325,2410,2410,2410,2410,400
|
|
20230922,120000,491677325,2410,2410,2410,2410,100
|
|
20230922,115900,491436325,2410,2410,2410,2410,50
|
|
20230922,115800,491315825,2410,2410,2410,2410,0
|
|
20230922,115700,491315825,2410,2410,2410,2410,43
|
|
20230922,115600,491212195,2430,2430,2430,2430,1
|
|
20230922,115500,491209765,2410,2410,2410,2410,0
|
|
20230922,115400,491209765,2410,2415,2415,2410,307
|
|
20230922,115300,490469845,2415,2420,2420,2415,1851
|
|
20230922,115200,485999180,2420,2420,2420,2420,1868
|
|
20230922,115100,481478620,2430,2430,2430,2430,43
|
|
20230922,115000,481374130,2430,2430,2430,2430,0
|
|
20230922,114900,481374130,2430,2430,2430,2425,918
|
|
20230922,114800,479146980,2425,2435,2435,2425,690
|
|
20230922,114700,477470130,2435,2435,2435,2435,135
|
|
20230922,114600,477141405,2445,2445,2445,2445,0
|
|
20230922,114500,477141405,2445,2445,2445,2445,102
|
|
20230922,114400,476892015,2445,2445,2445,2445,1000
|
|
20230922,114300,474447015,2445,2445,2445,2445,0
|
|
20230922,114200,474447015,2445,2440,2445,2440,142
|
|
20230922,114100,474099880,2435,2440,2445,2435,1569
|
|
20230922,114000,470278690,2445,2445,2445,2445,1
|
|
20230922,113900,470276245,2445,2440,2445,2440,53
|
|
20230922,113800,470146920,2440,2440,2440,2440,1
|
|
20230922,113700,470144480,2445,2425,2445,2425,92
|
|
20230922,113600,469921345,2430,2430,2430,2430,988
|
|
20230922,113500,467520505,2445,2445,2445,2445,5
|
|
20230922,113400,467508280,2430,2440,2445,2430,68
|
|
20230922,113300,467342595,2440,2435,2440,2430,110
|
|
20230922,113200,467074870,2435,2435,2435,2435,16
|
|
20230922,113100,467035910,2435,2435,2435,2435,900
|
|
20230922,113000,464844410,2435,2435,2435,2435,0
|
|
20230922,112900,464844410,2435,2435,2435,2435,2
|
|
20230922,112800,464839540,2435,2435,2435,2435,4056
|
|
20230922,112700,454963180,2440,2445,2445,2440,1334
|
|
20230922,112600,451708015,2440,2450,2450,2440,325
|
|
20230922,112500,450911785,2440,2450,2450,2440,876
|
|
20230922,112400,448774025,2455,2455,2455,2455,0
|
|
20230922,112300,448774025,2455,2450,2455,2450,2101
|
|
20230922,112200,443617985,2450,2450,2450,2450,14
|
|
20230922,112100,443583685,2450,2440,2450,2440,5893
|
|
20230922,112000,429179975,2440,2440,2440,2440,1200
|
|
20230922,111900,426251975,2440,2430,2440,2430,3
|
|
20230922,111800,426244675,2440,2440,2440,2440,100
|
|
20230922,111700,426000675,2430,2430,2440,2430,601
|
|
20230922,111600,424540235,2430,2430,2430,2430,2
|
|
20230922,111500,424535375,2430,2430,2430,2430,100
|
|
20230922,111400,424292375,2430,2435,2435,2430,1087
|
|
20230922,111300,421648055,2435,2435,2435,2435,12
|
|
20230922,111200,421618835,2440,2440,2440,2440,1
|
|
20230922,111100,421616395,2435,2435,2435,2435,333
|
|
20230922,111000,420805540,2435,2435,2435,2435,167
|
|
20230922,110900,420398895,2435,2435,2435,2435,863
|
|
20230922,110800,418297490,2435,2435,2435,2435,400
|
|
20230922,110700,417323490,2435,2435,2435,2435,500
|
|
20230922,110600,416105990,2435,2435,2435,2435,501
|
|
20230922,110500,414886055,2435,2435,2435,2435,100
|
|
20230922,110400,414642555,2435,2435,2435,2435,310
|
|
20230922,110300,413887705,2435,2435,2435,2435,23
|
|
20230922,110200,413831700,2440,2435,2440,2435,2596
|
|
20230922,110100,407510430,2435,2435,2435,2435,418
|
|
20230922,110000,406492600,2435,2430,2435,2430,501
|
|
20230922,105900,405275165,2430,2430,2430,2430,0
|
|
20230922,105800,405275165,2430,2430,2430,2430,865
|
|
20230922,105700,403173215,2430,2430,2430,2430,0
|
|
20230922,105600,403173215,2430,2430,2430,2430,0
|
|
20230922,105500,403173215,2430,2430,2430,2430,31
|
|
20230922,105400,403097885,2435,2430,2435,2430,101
|
|
20230922,105300,402852450,2430,2430,2430,2430,336
|
|
20230922,105200,402035970,2430,2430,2430,2430,313
|
|
20230922,105100,401275380,2430,2430,2430,2425,152
|
|
20230922,105000,400906770,2425,2425,2425,2425,10
|
|
20230922,104900,400882520,2430,2425,2430,2425,117
|
|
20230922,104800,400598295,2430,2430,2430,2430,1
|
|
20230922,104700,400595865,2425,2425,2430,2425,611
|
|
20230922,104600,399114185,2425,2430,2430,2425,443
|
|
20230922,104500,398039045,2435,2430,2435,2430,545
|
|
20230922,104400,396714665,2430,2430,2430,2425,893
|
|
20230922,104300,394545175,2430,2430,2430,2430,0
|
|
20230922,104200,394545175,2430,2430,2430,2430,14
|
|
20230922,104100,394511155,2430,2430,2430,2430,1
|
|
20230922,104000,394508725,2430,2430,2430,2430,29
|
|
20230922,103900,394438255,2430,2425,2430,2425,222
|
|
20230922,103800,393899505,2425,2425,2425,2425,220
|
|
20230922,103700,393366005,2425,2425,2425,2425,0
|
|
20230922,103600,393366005,2425,2425,2425,2425,0
|
|
20230922,103500,393366005,2425,2425,2425,2425,248
|
|
20230922,103400,392764605,2430,2430,2430,2430,124
|
|
20230922,103300,392463285,2440,2425,2440,2425,2129
|
|
20230922,103200,387281835,2425,2430,2435,2425,1128
|
|
20230922,103100,384545385,2430,2435,2440,2430,2066
|
|
20230922,103000,379514860,2435,2415,2435,2410,1506
|
|
20230922,102900,375866630,2420,2415,2420,2415,374
|
|
20230922,102800,374963415,2410,2410,2410,2410,95
|
|
20230922,102700,374734465,2410,2410,2410,2410,1
|
|
20230922,102600,374732055,2400,2410,2410,2400,173
|
|
20230922,102500,374316825,2400,2400,2400,2400,50
|
|
20230922,102400,374196825,2395,2400,2400,2395,5491
|
|
20230922,102300,361041885,2400,2400,2400,2400,0
|
|
20230922,102200,361041885,2400,2400,2400,2400,2
|
|
20230922,102100,361037085,2400,2400,2400,2400,100
|
|
20230922,102000,360797085,2400,2400,2400,2400,100
|
|
20230922,101900,360557085,2400,2400,2400,2400,0
|
|
20230922,101800,360557085,2400,2405,2405,2400,944
|
|
20230922,101700,358289485,2410,2410,2410,2410,100
|
|
20230922,101600,358048485,2420,2420,2420,2420,641
|
|
20230922,101500,356497265,2430,2430,2430,2430,8
|
|
20230922,101400,356477825,2430,2420,2435,2420,2309
|
|
20230922,101300,350871875,2430,2430,2435,2430,42
|
|
20230922,101200,350769660,2435,2410,2440,2400,5690
|
|
20230922,101100,336975050,2415,2400,2415,2400,2003
|
|
20230922,101000,332151680,2400,2400,2400,2400,30
|
|
20230922,100900,332079680,2405,2405,2405,2405,7
|
|
20230922,100800,332062845,2405,2405,2405,2390,9282
|
|
20230922,100700,309845160,2400,2410,2410,2400,17183
|
|
20230922,100600,268602455,2410,2410,2410,2400,784
|
|
20230922,100500,266720295,2410,2405,2410,2405,92
|
|
20230922,100400,266499005,2410,2410,2410,2410,340
|
|
20230922,100300,265679605,2410,2410,2410,2400,52
|
|
20230922,100200,265554515,2410,2400,2415,2400,3333
|
|
20230922,100100,257524875,2415,2405,2415,2400,877
|
|
20230922,100000,255418565,2415,2415,2415,2415,0
|
|
20230922,095900,255418565,2415,2405,2415,2405,1364
|
|
20230922,095800,252137365,2415,2415,2415,2415,0
|
|
20230922,095700,252137365,2415,2415,2415,2415,0
|
|
20230922,095600,252137365,2415,2410,2415,2410,6
|
|
20230922,095500,252122900,2400,2400,2400,2400,0
|
|
20230922,095400,252122900,2400,2400,2400,2400,156
|
|
20230922,095300,251748500,2400,2400,2400,2400,100
|
|
20230922,095200,251508500,2400,2400,2400,2400,78
|
|
20230922,095100,251321300,2415,2400,2415,2395,4099
|
|
20230922,095000,241483005,2400,2400,2400,2400,3936
|
|
20230922,094900,232036605,2410,2410,2410,2410,98
|
|
20230922,094800,231800425,2410,2410,2410,2400,42
|
|
20230922,094700,231699225,2410,2410,2410,2410,150
|
|
20230922,094600,231337725,2410,2410,2410,2410,40
|
|
20230922,094500,231241325,2415,2400,2415,2400,2058
|
|
20230922,094400,226301825,2400,2415,2415,2400,2028
|
|
20230922,094300,221432350,2405,2405,2405,2405,0
|
|
20230922,094200,221432350,2405,2405,2405,2405,3494
|
|
20230922,094100,213029280,2405,2405,2405,2405,1
|
|
20230922,094000,213026875,2405,2410,2410,2405,408
|
|
20230922,093900,212043630,2410,2415,2415,2410,3152
|
|
20230922,093800,204439890,2415,2415,2415,2415,0
|
|
20230922,093700,204439890,2415,2420,2425,2415,3277
|
|
20230922,093600,196522680,2425,2430,2430,2425,2124
|
|
20230922,093500,191371975,2425,2425,2425,2420,726
|
|
20230922,093400,189612055,2425,2425,2425,2425,416
|
|
20230922,093300,188603255,2425,2425,2425,2425,166
|
|
20230922,093200,188200705,2425,2430,2430,2425,2
|
|
20230922,093100,188195850,2420,2420,2420,2420,1045
|
|
20230922,093000,185666950,2420,2430,2430,2420,584
|
|
20230922,092900,184252830,2430,2430,2430,2430,107
|
|
20230922,092800,183992820,2430,2430,2430,2430,0
|
|
20230922,092700,183992820,2430,2425,2430,2415,815
|
|
20230922,092600,182018415,2435,2430,2435,2420,1157
|
|
20230922,092500,179214265,2430,2430,2440,2430,2154
|
|
20230922,092400,173979905,2430,2440,2455,2430,5233
|
|
20230922,092300,161210555,2445,2440,2450,2440,4354
|
|
20230922,092200,150566605,2445,2440,2445,2425,4724
|
|
20230922,092100,139048570,2440,2435,2445,2425,9569
|
|
20230922,092000,115713385,2435,2430,2435,2425,1394
|
|
20230922,091900,112325930,2430,2425,2430,2420,2602
|
|
20230922,091800,106024205,2420,2425,2425,2420,1015
|
|
20230922,091700,103567275,2420,2420,2420,2420,3685
|
|
20230922,091600,94649575,2420,2420,2425,2420,2389
|
|
20230922,091500,88868190,2420,2420,2420,2415,917
|
|
20230922,091400,86650350,2420,2415,2425,2410,1676
|
|
20230922,091300,82596140,2415,2410,2415,2405,1801
|
|
20230922,091200,78264475,2410,2415,2415,2410,1382
|
|
20230922,091100,74933850,2405,2390,2405,2390,3896
|
|
20230922,091000,65597800,2395,2375,2395,2370,1574
|
|
20230922,090900,61842625,2375,2370,2380,2370,1749
|
|
20230922,090800,57682265,2370,2370,2370,2370,264
|
|
20230922,090700,57056585,2370,2370,2370,2370,710
|
|
20230922,090600,55373885,2370,2365,2370,2345,1618
|
|
20230922,090500,51552415,2355,2345,2355,2345,4664
|
|
20230922,090400,40588860,2345,2355,2360,2345,1713
|
|
20230922,090300,36564045,2350,2350,2355,2345,2099
|
|
20230922,090200,31638945,2350,2350,2350,2345,719
|
|
20230922,090100,29952835,2365,2340,2365,2340,2419
|
|
20230922,090000,24258140,2340,2335,2380,2330,9898
|