593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,184900,3146441570,2425,2425,2425,2425,0
|
|
20230911,184800,3146441570,2425,2425,2425,2425,0
|
|
20230911,184700,3146441570,2425,2425,2425,2425,0
|
|
20230911,184600,3146441570,2425,2425,2425,2425,0
|
|
20230911,184500,3146441570,2425,2425,2425,2425,0
|
|
20230911,184400,3146441570,2425,2425,2425,2425,0
|
|
20230911,184300,3146441570,2425,2425,2425,2425,0
|
|
20230911,184200,3146441570,2425,2425,2425,2425,0
|
|
20230911,184100,3146441570,2425,2425,2425,2425,0
|
|
20230911,184000,3146441570,2425,2425,2425,2425,0
|
|
20230911,183900,3146441570,2425,2425,2425,2425,0
|
|
20230911,183800,3146441570,2425,2425,2425,2425,0
|
|
20230911,183700,3146441570,2425,2425,2425,2425,0
|
|
20230911,183600,3146441570,2425,2425,2425,2425,0
|
|
20230911,183500,3146441570,2425,2425,2425,2425,0
|
|
20230911,183400,3146441570,2425,2425,2425,2425,0
|
|
20230911,183300,3146441570,2425,2425,2425,2425,0
|
|
20230911,183200,3146441570,2425,2425,2425,2425,0
|
|
20230911,183100,3146441570,2425,2425,2425,2425,0
|
|
20230911,183000,3146441570,2425,2425,2425,2425,0
|
|
20230911,182900,3146441570,2425,2425,2425,2425,0
|
|
20230911,182800,3146441570,2425,2425,2425,2425,0
|
|
20230911,182700,3146441570,2425,2425,2425,2425,0
|
|
20230911,182600,3146441570,2425,2425,2425,2425,0
|
|
20230911,182500,3146441570,2425,2425,2425,2425,0
|
|
20230911,182400,3146441570,2425,2425,2425,2425,0
|
|
20230911,182300,3146441570,2425,2425,2425,2425,0
|
|
20230911,182200,3146441570,2425,2425,2425,2425,0
|
|
20230911,182100,3146441570,2425,2425,2425,2425,0
|
|
20230911,182000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,181900,3146441570,2425,2425,2425,2425,0
|
|
20230911,181800,3146441570,2425,2425,2425,2425,0
|
|
20230911,181700,3146441570,2425,2425,2425,2425,0
|
|
20230911,181600,3146441570,2425,2425,2425,2425,0
|
|
20230911,181500,3146441570,2425,2425,2425,2425,0
|
|
20230911,181400,3146441570,2425,2425,2425,2425,0
|
|
20230911,181300,3146441570,2425,2425,2425,2425,0
|
|
20230911,181200,3146441570,2425,2425,2425,2425,0
|
|
20230911,181100,3146441570,2425,2425,2425,2425,0
|
|
20230911,181000,3146441570,2425,2425,2425,2425,0
|
|
20230911,180900,3146441570,2425,2425,2425,2425,0
|
|
20230911,180800,3146441570,2425,2425,2425,2425,0
|
|
20230911,180700,3146441570,2425,2425,2425,2425,0
|
|
20230911,180600,3146441570,2425,2425,2425,2425,0
|
|
20230911,180500,3146441570,2425,2425,2425,2425,0
|
|
20230911,180400,3146441570,2425,2425,2425,2425,0
|
|
20230911,180300,3146441570,2425,2425,2425,2425,0
|
|
20230911,180200,3146441570,2425,2425,2425,2425,0
|
|
20230911,180100,3146441570,2425,2425,2425,2425,0
|
|
20230911,180000,3146441570,2425,2425,2425,2425,0
|
|
20230911,175900,3146441570,2425,2425,2425,2425,0
|
|
20230911,175800,3146441570,2425,2425,2425,2425,0
|
|
20230911,175700,3146441570,2425,2425,2425,2425,0
|
|
20230911,175600,3146441570,2425,2425,2425,2425,0
|
|
20230911,175500,3146441570,2425,2425,2425,2425,0
|
|
20230911,175400,3146441570,2425,2425,2425,2425,0
|
|
20230911,175300,3146441570,2425,2425,2425,2425,0
|
|
20230911,175200,3146441570,2425,2425,2425,2425,0
|
|
20230911,175100,3146441570,2425,2425,2425,2425,0
|
|
20230911,175000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,174900,3146441570,2425,2425,2425,2425,0
|
|
20230911,174800,3146441570,2425,2425,2425,2425,0
|
|
20230911,174700,3146441570,2425,2425,2425,2425,0
|
|
20230911,174600,3146441570,2425,2425,2425,2425,0
|
|
20230911,174500,3146441570,2425,2425,2425,2425,0
|
|
20230911,174400,3146441570,2425,2425,2425,2425,0
|
|
20230911,174300,3146441570,2425,2425,2425,2425,0
|
|
20230911,174200,3146441570,2425,2425,2425,2425,0
|
|
20230911,174100,3146441570,2425,2425,2425,2425,0
|
|
20230911,174000,3146441570,2425,2425,2425,2425,0
|
|
20230911,173900,3146441570,2425,2425,2425,2425,0
|
|
20230911,173800,3146441570,2425,2425,2425,2425,0
|
|
20230911,173700,3146441570,2425,2425,2425,2425,0
|
|
20230911,173600,3146441570,2425,2425,2425,2425,0
|
|
20230911,173500,3146441570,2425,2425,2425,2425,0
|
|
20230911,173400,3146441570,2425,2425,2425,2425,0
|
|
20230911,173300,3146441570,2425,2425,2425,2425,0
|
|
20230911,173200,3146441570,2425,2425,2425,2425,0
|
|
20230911,173100,3146441570,2425,2425,2425,2425,0
|
|
20230911,173000,3146441570,2425,2425,2425,2425,0
|
|
20230911,172900,3146441570,2425,2425,2425,2425,0
|
|
20230911,172800,3146441570,2425,2425,2425,2425,0
|
|
20230911,172700,3146441570,2425,2425,2425,2425,0
|
|
20230911,172600,3146441570,2425,2425,2425,2425,0
|
|
20230911,172500,3146441570,2425,2425,2425,2425,0
|
|
20230911,172400,3146441570,2425,2425,2425,2425,0
|
|
20230911,172300,3146441570,2425,2425,2425,2425,0
|
|
20230911,172200,3146441570,2425,2425,2425,2425,0
|
|
20230911,172100,3146441570,2425,2425,2425,2425,0
|
|
20230911,172000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,171900,3146441570,2425,2425,2425,2425,0
|
|
20230911,171800,3146441570,2425,2425,2425,2425,0
|
|
20230911,171700,3146441570,2425,2425,2425,2425,0
|
|
20230911,171600,3146441570,2425,2425,2425,2425,0
|
|
20230911,171500,3146441570,2425,2425,2425,2425,0
|
|
20230911,171400,3146441570,2425,2425,2425,2425,0
|
|
20230911,171300,3146441570,2425,2425,2425,2425,0
|
|
20230911,171200,3146441570,2425,2425,2425,2425,0
|
|
20230911,171100,3146441570,2425,2425,2425,2425,0
|
|
20230911,171000,3146441570,2425,2425,2425,2425,0
|
|
20230911,170900,3146441570,2425,2425,2425,2425,0
|
|
20230911,170800,3146441570,2425,2425,2425,2425,0
|
|
20230911,170700,3146441570,2425,2425,2425,2425,0
|
|
20230911,170600,3146441570,2425,2425,2425,2425,0
|
|
20230911,170500,3146441570,2425,2425,2425,2425,0
|
|
20230911,170400,3146441570,2425,2425,2425,2425,0
|
|
20230911,170300,3146441570,2425,2425,2425,2425,0
|
|
20230911,170200,3146441570,2425,2425,2425,2425,0
|
|
20230911,170100,3146441570,2425,2425,2425,2425,0
|
|
20230911,170000,3146441570,2425,2425,2425,2425,0
|
|
20230911,165900,3146441570,2425,2425,2425,2425,0
|
|
20230911,165800,3146441570,2425,2425,2425,2425,0
|
|
20230911,165700,3146441570,2425,2425,2425,2425,0
|
|
20230911,165600,3146441570,2425,2425,2425,2425,0
|
|
20230911,165500,3146441570,2425,2425,2425,2425,0
|
|
20230911,165400,3146441570,2425,2425,2425,2425,0
|
|
20230911,165300,3146441570,2425,2425,2425,2425,0
|
|
20230911,165200,3146441570,2425,2425,2425,2425,0
|
|
20230911,165100,3146441570,2425,2425,2425,2425,0
|
|
20230911,165000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,164900,3146441570,2425,2425,2425,2425,0
|
|
20230911,164800,3146441570,2425,2425,2425,2425,0
|
|
20230911,164700,3146441570,2425,2425,2425,2425,0
|
|
20230911,164600,3146441570,2425,2425,2425,2425,0
|
|
20230911,164500,3146441570,2425,2425,2425,2425,0
|
|
20230911,164400,3146441570,2425,2425,2425,2425,0
|
|
20230911,164300,3146441570,2425,2425,2425,2425,0
|
|
20230911,164200,3146441570,2425,2425,2425,2425,0
|
|
20230911,164100,3146441570,2425,2425,2425,2425,0
|
|
20230911,164000,3146441570,2425,2425,2425,2425,0
|
|
20230911,163900,3146441570,2425,2425,2425,2425,0
|
|
20230911,163800,3146441570,2425,2425,2425,2425,0
|
|
20230911,163700,3146441570,2425,2425,2425,2425,0
|
|
20230911,163600,3146441570,2425,2425,2425,2425,0
|
|
20230911,163500,3146441570,2425,2425,2425,2425,0
|
|
20230911,163400,3146441570,2425,2425,2425,2425,0
|
|
20230911,163300,3146441570,2425,2425,2425,2425,0
|
|
20230911,163200,3146441570,2425,2425,2425,2425,0
|
|
20230911,163100,3146441570,2425,2425,2425,2425,0
|
|
20230911,163000,3146441570,2425,2425,2425,2425,0
|
|
20230911,162900,3146441570,2425,2425,2425,2425,0
|
|
20230911,162800,3146441570,2425,2425,2425,2425,0
|
|
20230911,162700,3146441570,2425,2425,2425,2425,0
|
|
20230911,162600,3146441570,2425,2425,2425,2425,0
|
|
20230911,162500,3146441570,2425,2425,2425,2425,0
|
|
20230911,162400,3146441570,2425,2425,2425,2425,0
|
|
20230911,162300,3146441570,2425,2425,2425,2425,0
|
|
20230911,162200,3146441570,2425,2425,2425,2425,0
|
|
20230911,162100,3146441570,2425,2425,2425,2425,0
|
|
20230911,162000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,161900,3146441570,2425,2425,2425,2425,0
|
|
20230911,161800,3146441570,2425,2425,2425,2425,0
|
|
20230911,161700,3146441570,2425,2425,2425,2425,0
|
|
20230911,161600,3146441570,2425,2425,2425,2425,0
|
|
20230911,161500,3146441570,2425,2425,2425,2425,0
|
|
20230911,161400,3146441570,2425,2425,2425,2425,0
|
|
20230911,161300,3146441570,2425,2425,2425,2425,0
|
|
20230911,161200,3146441570,2425,2425,2425,2425,0
|
|
20230911,161100,3146441570,2425,2425,2425,2425,0
|
|
20230911,161000,3146441570,2425,2425,2425,2425,0
|
|
20230911,160900,3146441570,2425,2425,2425,2425,0
|
|
20230911,160800,3146441570,2425,2425,2425,2425,0
|
|
20230911,160700,3146441570,2425,2425,2425,2425,0
|
|
20230911,160600,3146441570,2425,2425,2425,2425,0
|
|
20230911,160500,3146441570,2425,2425,2425,2425,0
|
|
20230911,160400,3146441570,2425,2425,2425,2425,0
|
|
20230911,160300,3146441570,2425,2425,2425,2425,0
|
|
20230911,160200,3146441570,2425,2425,2425,2425,0
|
|
20230911,160100,3146441570,2425,2425,2425,2425,0
|
|
20230911,160000,3146441570,2425,2425,2425,2425,0
|
|
20230911,155900,3146441570,2425,2425,2425,2425,0
|
|
20230911,155800,3146441570,2425,2425,2425,2425,0
|
|
20230911,155700,3146441570,2425,2425,2425,2425,0
|
|
20230911,155600,3146441570,2425,2425,2425,2425,0
|
|
20230911,155500,3146441570,2425,2425,2425,2425,0
|
|
20230911,155400,3146441570,2425,2425,2425,2425,0
|
|
20230911,155300,3146441570,2425,2425,2425,2425,0
|
|
20230911,155200,3146441570,2425,2425,2425,2425,0
|
|
20230911,155100,3146441570,2425,2425,2425,2425,0
|
|
20230911,155000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,154900,3146441570,2425,2425,2425,2425,0
|
|
20230911,154800,3146441570,2425,2425,2425,2425,0
|
|
20230911,154700,3146441570,2425,2425,2425,2425,0
|
|
20230911,154600,3146441570,2425,2425,2425,2425,0
|
|
20230911,154500,3146441570,2425,2425,2425,2425,0
|
|
20230911,154400,3146441570,2425,2425,2425,2425,0
|
|
20230911,154300,3146441570,2425,2425,2425,2425,0
|
|
20230911,154200,3146441570,2425,2425,2425,2425,0
|
|
20230911,154100,3146441570,2425,2425,2425,2425,0
|
|
20230911,154000,3146441570,2425,2425,2425,2425,0
|
|
20230911,153900,3146441570,2425,2425,2425,2425,0
|
|
20230911,153800,3146441570,2425,2425,2425,2425,0
|
|
20230911,153700,3146441570,2425,2425,2425,2425,0
|
|
20230911,153600,3146441570,2425,2425,2425,2425,0
|
|
20230911,153500,3146441570,2425,2425,2425,2425,0
|
|
20230911,153400,3146441570,2425,2425,2425,2425,0
|
|
20230911,153300,3146441570,2425,2425,2425,2425,0
|
|
20230911,153200,3146441570,2425,2425,2425,2425,0
|
|
20230911,153100,3146441570,2425,2425,2425,2425,0
|
|
20230911,153000,3146441570,2425,2425,2425,2425,8408
|
|
20230911,152900,3126052170,2420,2420,2420,2420,0
|
|
20230911,152800,3126052170,2420,2420,2420,2420,0
|
|
20230911,152700,3126052170,2420,2420,2420,2420,0
|
|
20230911,152600,3126052170,2420,2420,2420,2420,0
|
|
20230911,152500,3126052170,2420,2420,2420,2420,0
|
|
20230911,152400,3126052170,2420,2420,2420,2420,0
|
|
20230911,152300,3126052170,2420,2420,2420,2420,0
|
|
20230911,152200,3126052170,2420,2420,2420,2420,0
|
|
20230911,152100,3126052170,2420,2420,2420,2420,0
|
|
20230911,152000,3126052170,2420,2420,2420,2420,0
|
|
20230911,151900,3126052170,2420,2420,2440,2415,15447
|
|
20230911,151800,3088510085,2420,2415,2440,2415,7010
|
|
20230911,151700,3071540375,2425,2415,2425,2410,11353
|
|
20230911,151600,3044088135,2415,2415,2415,2415,398
|
|
20230911,151500,3043126965,2415,2415,2415,2415,1
|
|
20230911,151400,3043124550,2410,2415,2420,2410,962
|
|
20230911,151300,3040797870,2415,2415,2415,2415,150
|
|
20230911,151200,3040435620,2415,2415,2415,2415,300
|
|
20230911,151100,3039711120,2425,2425,2425,2425,300
|
|
20230911,151000,3038983620,2425,2425,2425,2425,455
|
|
20230911,150900,3037880245,2425,2415,2425,2415,3265
|
|
20230911,150800,3029984745,2415,2420,2420,2415,8060
|
|
20230911,150700,3010519750,2420,2420,2420,2420,1016
|
|
20230911,150600,3008061030,2420,2420,2420,2420,300
|
|
20230911,150500,3007335030,2420,2420,2420,2420,1303
|
|
20230911,150400,3004181770,2420,2420,2420,2420,1361
|
|
20230911,150300,3000888150,2420,2420,2420,2420,0
|
|
20230911,150200,3000888150,2420,2425,2425,2420,16
|
|
20230911,150100,3000849425,2420,2420,2420,2420,0
|
|
20230911,150000,3000849425,2420,2430,2430,2420,1202
|
|
20230911,145900,2997940565,2425,2425,2425,2425,183
|
|
20230911,145800,2997496790,2425,2425,2425,2425,1917
|
|
20230911,145700,2992848065,2430,2430,2430,2430,1
|
|
20230911,145600,2992845635,2430,2430,2430,2430,1
|
|
20230911,145500,2992843205,2430,2420,2430,2420,2943
|
|
20230911,145400,2985709975,2430,2435,2435,2420,804
|
|
20230911,145300,2983764255,2420,2435,2435,2420,2
|
|
20230911,145200,2983759400,2420,2425,2425,2420,9310
|
|
20230911,145100,2961212730,2425,2425,2425,2425,0
|
|
20230911,145000,2961212730,2425,2425,2425,2425,0
|
|
20230911,144900,2961212730,2425,2425,2425,2425,7
|
|
20230911,144800,2961195755,2435,2435,2435,2430,215
|
|
20230911,144700,2960672480,2430,2430,2430,2430,1585
|
|
20230911,144600,2956820930,2430,2430,2430,2430,0
|
|
20230911,144500,2956820930,2430,2435,2435,2430,102
|
|
20230911,144400,2956573060,2430,2420,2430,2420,1548
|
|
20230911,144300,2952816570,2430,2425,2430,2425,17428
|
|
20230911,144200,2910553270,2425,2410,2425,2410,100
|
|
20230911,144100,2910311520,2410,2410,2410,2410,17947
|
|
20230911,144000,2867059250,2410,2415,2415,2410,10114
|
|
20230911,143900,2842648965,2415,2425,2425,2415,730
|
|
20230911,143800,2840882845,2425,2425,2425,2425,1
|
|
20230911,143700,2840880420,2415,2415,2415,2415,104
|
|
20230911,143600,2840629260,2420,2425,2430,2420,7214
|
|
20230911,143500,2823149195,2420,2420,2420,2420,4000
|
|
20230911,143400,2813469195,2420,2420,2420,2420,0
|
|
20230911,143300,2813469195,2420,2420,2420,2420,848
|
|
20230911,143200,2811417035,2420,2420,2420,2420,1
|
|
20230911,143100,2811414615,2420,2415,2420,2415,3973
|
|
20230911,143000,2801817045,2415,2415,2415,2415,1082
|
|
20230911,142900,2799204015,2415,2415,2415,2415,4849
|
|
20230911,142800,2787493680,2415,2425,2425,2415,6002
|
|
20230911,142700,2772998830,2430,2420,2430,2420,874
|
|
20230911,142600,2770883740,2420,2415,2420,2415,71
|
|
20230911,142500,2770712270,2415,2420,2420,2415,158
|
|
20230911,142400,2770330460,2420,2420,2420,2420,1500
|
|
20230911,142300,2766700460,2415,2415,2415,2415,586
|
|
20230911,142200,2765285270,2415,2430,2430,2415,810
|
|
20230911,142100,2763329075,2430,2430,2430,2430,1
|
|
20230911,142000,2763326645,2415,2420,2430,2415,1484
|
|
20230911,141900,2759735365,2420,2420,2420,2420,635
|
|
20230911,141800,2758198665,2420,2420,2420,2420,41
|
|
20230911,141700,2758099445,2420,2420,2420,2420,1695
|
|
20230911,141600,2753997545,2435,2420,2435,2420,1289
|
|
20230911,141500,2750877680,2440,2420,2440,2415,9763
|
|
20230911,141400,2727275825,2420,2420,2420,2420,2085
|
|
20230911,141300,2722230125,2420,2420,2420,2420,0
|
|
20230911,141200,2722230125,2420,2420,2420,2420,232
|
|
20230911,141100,2721668685,2420,2420,2420,2420,4
|
|
20230911,141000,2721659005,2420,2420,2420,2420,0
|
|
20230911,140900,2721659005,2420,2440,2440,2420,4
|
|
20230911,140800,2721649285,2425,2425,2425,2425,669
|
|
20230911,140700,2720026960,2440,2440,2440,2440,0
|
|
20230911,140600,2720026960,2440,2440,2440,2440,1
|
|
20230911,140500,2720024520,2425,2425,2425,2425,2500
|
|
20230911,140400,2713962020,2440,2440,2440,2440,0
|
|
20230911,140300,2713962020,2440,2440,2440,2440,0
|
|
20230911,140200,2713962020,2440,2440,2440,2440,17
|
|
20230911,140100,2713920540,2430,2430,2430,2430,877
|
|
20230911,140000,2711789430,2430,2430,2430,2430,0
|
|
20230911,135900,2711789430,2430,2430,2430,2430,5
|
|
20230911,135800,2711777280,2440,2440,2440,2440,0
|
|
20230911,135700,2711777280,2440,2435,2440,2435,250
|
|
20230911,135600,2711168515,2430,2430,2430,2430,1429
|
|
20230911,135500,2707696045,2440,2440,2440,2440,2
|
|
20230911,135400,2707691165,2430,2430,2430,2430,0
|
|
20230911,135300,2707691165,2430,2430,2430,2430,2521
|
|
20230911,135200,2701565135,2430,2430,2430,2430,1
|
|
20230911,135100,2701562705,2440,2440,2440,2440,5
|
|
20230911,135000,2701550505,2435,2435,2435,2435,1
|
|
20230911,134900,2701548070,2440,2440,2440,2440,0
|
|
20230911,134800,2701548070,2440,2435,2440,2435,779
|
|
20230911,134700,2699651195,2435,2425,2435,2425,4571
|
|
20230911,134600,2688523010,2425,2425,2425,2425,0
|
|
20230911,134500,2688523010,2425,2425,2425,2425,0
|
|
20230911,134400,2688523010,2425,2425,2425,2425,0
|
|
20230911,134300,2688523010,2425,2425,2425,2425,100
|
|
20230911,134200,2688280510,2425,2425,2425,2425,20
|
|
20230911,134100,2688232010,2425,2425,2425,2425,10
|
|
20230911,134000,2688207760,2425,2425,2425,2425,100
|
|
20230911,133900,2687965260,2425,2420,2425,2420,20
|
|
20230911,133800,2687916810,2420,2420,2420,2420,145
|
|
20230911,133700,2687565910,2430,2430,2430,2430,3
|
|
20230911,133600,2687558620,2415,2430,2430,2415,3
|
|
20230911,133500,2687551345,2410,2410,2410,2410,0
|
|
20230911,133400,2687551345,2410,2420,2420,2410,25000
|
|
20230911,133300,2627248710,2430,2430,2430,2430,0
|
|
20230911,133200,2627248710,2430,2430,2430,2430,12
|
|
20230911,133100,2627219550,2430,2430,2430,2430,15
|
|
20230911,133000,2627183100,2430,2425,2430,2420,1001
|
|
20230911,132900,2624759825,2425,2425,2425,2425,0
|
|
20230911,132800,2624759825,2425,2420,2425,2420,933
|
|
20230911,132700,2622500305,2415,2430,2430,2415,4080
|
|
20230911,132600,2612623435,2425,2430,2430,2425,101
|
|
20230911,132500,2612378055,2430,2430,2430,2430,9
|
|
20230911,132400,2612356185,2430,2430,2430,2430,0
|
|
20230911,132300,2612356185,2430,2430,2430,2430,0
|
|
20230911,132200,2612356185,2430,2430,2430,2430,245
|
|
20230911,132100,2611760835,2430,2430,2430,2430,0
|
|
20230911,132000,2611760835,2430,2430,2430,2430,0
|
|
20230911,131900,2611760835,2430,2430,2430,2430,0
|
|
20230911,131800,2611760835,2430,2430,2430,2430,0
|
|
20230911,131700,2611760835,2430,2430,2430,2430,0
|
|
20230911,131600,2611760835,2430,2430,2430,2430,2001
|
|
20230911,131500,2606898405,2435,2435,2435,2435,0
|
|
20230911,131400,2606898405,2435,2435,2435,2435,100
|
|
20230911,131300,2606654905,2430,2435,2435,2430,391
|
|
20230911,131200,2605704275,2435,2435,2435,2435,900
|
|
20230911,131100,2603512775,2435,2435,2435,2435,0
|
|
20230911,131000,2603512775,2435,2435,2435,2435,0
|
|
20230911,130900,2603512775,2435,2435,2435,2435,113
|
|
20230911,130800,2603237620,2445,2445,2445,2445,0
|
|
20230911,130700,2603237620,2445,2445,2445,2445,2
|
|
20230911,130600,2603232730,2440,2435,2440,2435,5029
|
|
20230911,130500,2590970410,2430,2430,2430,2425,3500
|
|
20230911,130400,2582468420,2430,2430,2430,2430,1135
|
|
20230911,130300,2579710370,2425,2425,2425,2425,1104
|
|
20230911,130200,2577033170,2425,2425,2425,2425,350
|
|
20230911,130100,2576184420,2425,2425,2425,2425,570
|
|
20230911,130000,2574802170,2425,2425,2425,2425,10
|
|
20230911,125900,2574777920,2430,2430,2430,2430,0
|
|
20230911,125800,2574777920,2430,2430,2430,2430,0
|
|
20230911,125700,2574777920,2430,2430,2430,2430,0
|
|
20230911,125600,2574777920,2430,2430,2430,2430,0
|
|
20230911,125500,2574777920,2430,2430,2430,2430,186
|
|
20230911,125400,2574325940,2435,2435,2435,2435,74
|
|
20230911,125300,2574145750,2430,2430,2430,2430,0
|
|
20230911,125200,2574145750,2430,2430,2430,2430,61
|
|
20230911,125100,2573997520,2430,2430,2430,2430,0
|
|
20230911,125000,2573997520,2430,2430,2430,2430,1628
|
|
20230911,124900,2570041480,2430,2430,2430,2430,4
|
|
20230911,124800,2570031760,2435,2435,2435,2435,30
|
|
20230911,124700,2569958710,2435,2430,2435,2430,550
|
|
20230911,124600,2568621710,2440,2440,2440,2440,0
|
|
20230911,124500,2568621710,2440,2430,2440,2430,162
|
|
20230911,124400,2568227990,2430,2430,2430,2430,11765
|
|
20230911,124300,2539639040,2430,2425,2430,2425,211
|
|
20230911,124200,2539127360,2425,2425,2425,2425,100
|
|
20230911,124100,2538884860,2420,2420,2420,2420,0
|
|
20230911,124000,2538884860,2420,2420,2420,2420,0
|
|
20230911,123900,2538884860,2420,2420,2420,2420,0
|
|
20230911,123800,2538884860,2420,2420,2420,2420,500
|
|
20230911,123700,2537674860,2420,2420,2420,2420,1500
|
|
20230911,123600,2534044860,2430,2430,2430,2430,0
|
|
20230911,123500,2534044860,2430,2430,2430,2430,0
|
|
20230911,123400,2534044860,2430,2430,2430,2430,0
|
|
20230911,123300,2534044860,2430,2430,2430,2430,4
|
|
20230911,123200,2534035140,2430,2430,2430,2430,0
|
|
20230911,123100,2534035140,2430,2430,2430,2430,0
|
|
20230911,123000,2534035140,2430,2430,2430,2430,100
|
|
20230911,122900,2533792140,2420,2420,2420,2420,527
|
|
20230911,122800,2532516800,2420,2420,2420,2420,1505
|
|
20230911,122700,2528874700,2430,2420,2430,2420,1343
|
|
20230911,122600,2525622540,2420,2420,2420,2420,0
|
|
20230911,122500,2525622540,2420,2420,2420,2420,1
|
|
20230911,122400,2525620120,2420,2420,2420,2420,0
|
|
20230911,122300,2525620120,2420,2420,2420,2420,100
|
|
20230911,122200,2525378120,2425,2430,2430,2420,186
|
|
20230911,122100,2524927540,2425,2425,2425,2425,100
|
|
20230911,122000,2524685040,2425,2425,2425,2425,2588
|
|
20230911,121900,2518409140,2440,2420,2440,2420,9155
|
|
20230911,121800,2496142900,2420,2420,2420,2420,1
|
|
20230911,121700,2496140480,2425,2425,2425,2425,0
|
|
20230911,121600,2496140480,2425,2425,2425,2425,0
|
|
20230911,121500,2496140480,2425,2425,2425,2425,100
|
|
20230911,121400,2495897980,2425,2425,2425,2425,0
|
|
20230911,121300,2495897980,2425,2420,2425,2420,3207
|
|
20230911,121200,2488137035,2420,2420,2420,2420,0
|
|
20230911,121100,2488137035,2420,2420,2420,2420,0
|
|
20230911,121000,2488137035,2420,2410,2420,2410,1338
|
|
20230911,120900,2484901260,2415,2415,2415,2415,3761
|
|
20230911,120800,2475818445,2415,2415,2415,2415,0
|
|
20230911,120700,2475818445,2415,2415,2415,2415,500
|
|
20230911,120600,2474610945,2420,2415,2420,2415,774
|
|
20230911,120500,2472741725,2415,2415,2415,2415,296
|
|
20230911,120400,2472026885,2415,2415,2415,2415,200
|
|
20230911,120300,2471543885,2415,2410,2415,2410,1303
|
|
20230911,120200,2468403640,2415,2415,2415,2415,0
|
|
20230911,120100,2468403640,2415,2415,2415,2415,1
|
|
20230911,120000,2468401225,2405,2405,2405,2405,0
|
|
20230911,115900,2468401225,2405,2405,2405,2405,127
|
|
20230911,115800,2468095790,2405,2405,2405,2405,900
|
|
20230911,115700,2465931290,2405,2405,2405,2405,2
|
|
20230911,115600,2465926480,2410,2410,2410,2410,1415
|
|
20230911,115500,2462516330,2410,2410,2410,2410,415
|
|
20230911,115400,2461516180,2405,2410,2410,2405,1983
|
|
20230911,115300,2456745650,2410,2410,2410,2410,318
|
|
20230911,115200,2455979270,2410,2410,2410,2410,190
|
|
20230911,115100,2455521370,2410,2415,2415,2410,307
|
|
20230911,115000,2454780295,2420,2410,2420,2410,3313
|
|
20230911,114900,2446781845,2410,2410,2410,2410,2200
|
|
20230911,114800,2441479845,2400,2410,2410,2385,86066
|
|
20230911,114700,2235235655,2410,2415,2415,2410,55849
|
|
20230911,114600,2100501460,2420,2425,2425,2420,29091
|
|
20230911,114500,2030076645,2425,2425,2425,2425,52005
|
|
20230911,114400,1903964520,2425,2425,2425,2425,0
|
|
20230911,114300,1903964520,2425,2425,2425,2425,90
|
|
20230911,114200,1903746270,2430,2430,2430,2430,0
|
|
20230911,114100,1903746270,2430,2430,2430,2430,0
|
|
20230911,114000,1903746270,2430,2430,2430,2430,0
|
|
20230911,113900,1903746270,2430,2435,2435,2430,333
|
|
20230911,113800,1902937075,2430,2430,2430,2430,10
|
|
20230911,113700,1902912775,2440,2430,2440,2430,211
|
|
20230911,113600,1902399935,2430,2435,2440,2430,20011
|
|
20230911,113500,1853682695,2430,2430,2430,2430,0
|
|
20230911,113400,1853682695,2430,2430,2430,2430,0
|
|
20230911,113300,1853682695,2430,2430,2430,2430,0
|
|
20230911,113200,1853682695,2430,2430,2430,2430,0
|
|
20230911,113100,1853682695,2430,2435,2435,2430,13615
|
|
20230911,113000,1820589905,2435,2435,2435,2435,700
|
|
20230911,112900,1818885405,2435,2430,2435,2430,1202
|
|
20230911,112800,1815959545,2430,2430,2430,2430,100
|
|
20230911,112700,1815716545,2435,2435,2435,2435,4033
|
|
20230911,112600,1805896190,2435,2435,2435,2435,2563
|
|
20230911,112500,1799655285,2440,2440,2440,2440,0
|
|
20230911,112400,1799655285,2440,2440,2440,2440,40
|
|
20230911,112300,1799557685,2440,2440,2440,2440,0
|
|
20230911,112200,1799557685,2440,2440,2440,2440,400
|
|
20230911,112100,1798581685,2440,2440,2440,2440,0
|
|
20230911,112000,1798581685,2440,2440,2440,2440,10
|
|
20230911,111900,1798557285,2435,2435,2435,2435,0
|
|
20230911,111800,1798557285,2435,2435,2435,2435,0
|
|
20230911,111700,1798557285,2435,2435,2435,2435,104
|
|
20230911,111600,1798304045,2435,2435,2435,2435,617
|
|
20230911,111500,1796801650,2435,2435,2435,2435,0
|
|
20230911,111400,1796801650,2435,2435,2435,2435,222
|
|
20230911,111300,1796261080,2435,2435,2435,2435,0
|
|
20230911,111200,1796261080,2435,2440,2440,2435,19
|
|
20230911,111100,1796214765,2440,2440,2440,2440,5
|
|
20230911,111000,1796202565,2440,2430,2440,2430,277
|
|
20230911,110900,1795528455,2430,2440,2440,2430,1480
|
|
20230911,110800,1791930425,2430,2435,2435,2430,12000
|
|
20230911,110700,1762734485,2435,2435,2435,2435,1005
|
|
20230911,110600,1760287310,2435,2440,2440,2435,496
|
|
20230911,110500,1759079505,2435,2435,2435,2435,0
|
|
20230911,110400,1759079505,2435,2435,2435,2435,50
|
|
20230911,110300,1758957755,2435,2435,2435,2435,0
|
|
20230911,110200,1758957755,2435,2445,2445,2435,22
|
|
20230911,110100,1758904165,2445,2445,2445,2440,116
|
|
20230911,110000,1758620695,2445,2445,2445,2440,106
|
|
20230911,105900,1758361535,2445,2445,2445,2445,115
|
|
20230911,105800,1758080360,2445,2445,2445,2445,4
|
|
20230911,105700,1758070580,2445,2445,2445,2445,3
|
|
20230911,105600,1758063245,2435,2435,2435,2435,113
|
|
20230911,105500,1757788090,2445,2445,2445,2445,100
|
|
20230911,105400,1757543590,2450,2440,2450,2430,1512
|
|
20230911,105300,1753861300,2450,2450,2450,2450,1
|
|
20230911,105200,1753858850,2440,2440,2440,2440,0
|
|
20230911,105100,1753858850,2440,2440,2440,2440,9108
|
|
20230911,105000,1731635330,2445,2445,2445,2445,106
|
|
20230911,104900,1731376160,2450,2450,2450,2450,6486
|
|
20230911,104800,1715485460,2455,2450,2455,2450,250
|
|
20230911,104700,1714872710,2455,2455,2455,2455,100
|
|
20230911,104600,1714627210,2455,2455,2455,2455,343
|
|
20230911,104500,1713785145,2455,2455,2455,2455,101
|
|
20230911,104400,1713537190,2450,2450,2450,2450,0
|
|
20230911,104300,1713537190,2450,2455,2455,2450,183
|
|
20230911,104200,1713088590,2450,2450,2450,2450,0
|
|
20230911,104100,1713088590,2450,2450,2450,2450,2262
|
|
20230911,104000,1707546690,2450,2450,2450,2450,1
|
|
20230911,103900,1707544240,2450,2455,2455,2450,36
|
|
20230911,103800,1707456010,2460,2455,2460,2455,4797
|
|
20230911,103700,1695679365,2455,2445,2455,2435,8117
|
|
20230911,103600,1675878425,2435,2440,2450,2435,5026
|
|
20230911,103500,1663614950,2445,2445,2445,2445,1
|
|
20230911,103400,1663612505,2450,2450,2450,2450,104
|
|
20230911,103300,1663357705,2450,2450,2450,2450,1001
|
|
20230911,103200,1660905255,2450,2440,2450,2440,261
|
|
20230911,103100,1660268375,2445,2440,2450,2440,1121
|
|
20230911,103000,1657532910,2440,2430,2440,2430,2615
|
|
20230911,102900,1651178440,2430,2430,2430,2430,32
|
|
20230911,102800,1651100680,2435,2435,2435,2435,0
|
|
20230911,102700,1651100680,2435,2435,2435,2435,1246
|
|
20230911,102600,1648066670,2440,2440,2440,2440,10
|
|
20230911,102500,1648042270,2450,2450,2450,2450,3024
|
|
20230911,102400,1640633470,2450,2435,2450,2435,21135
|
|
20230911,102300,1588867210,2430,2430,2430,2430,556
|
|
20230911,102200,1587516130,2430,2430,2430,2430,0
|
|
20230911,102100,1587516130,2430,2440,2440,2430,82
|
|
20230911,102000,1587316370,2440,2440,2440,2440,20
|
|
20230911,101900,1587267570,2440,2440,2440,2440,1
|
|
20230911,101800,1587265130,2435,2435,2435,2435,400
|
|
20230911,101700,1586291130,2435,2430,2435,2430,1203
|
|
20230911,101600,1583363335,2425,2430,2430,2425,30
|
|
20230911,101500,1583290555,2435,2435,2435,2435,212
|
|
20230911,101400,1582774335,2435,2425,2435,2420,13257
|
|
20230911,101300,1550668075,2425,2425,2425,2425,130
|
|
20230911,101200,1550352825,2435,2425,2435,2425,2394
|
|
20230911,101100,1544546365,2440,2440,2440,2430,309
|
|
20230911,101000,1543794405,2440,2445,2445,2425,20623
|
|
20230911,100900,1493783545,2445,2440,2445,2425,6012
|
|
20230911,100800,1479147175,2435,2430,2435,2425,3488
|
|
20230911,100700,1470673830,2430,2425,2430,2425,1250
|
|
20230911,100600,1467642575,2425,2435,2435,2425,32
|
|
20230911,100500,1467564965,2435,2430,2435,2430,8675
|
|
20230911,100400,1446484710,2435,2435,2450,2435,2177
|
|
20230911,100300,1441175520,2435,2430,2435,2430,992
|
|
20230911,100200,1438761770,2430,2435,2435,2430,2029
|
|
20230911,100100,1433829800,2435,2430,2435,2430,6
|
|
20230911,100000,1433815210,2430,2430,2430,2430,164
|
|
20230911,095900,1433416690,2430,2435,2435,2430,178
|
|
20230911,095800,1432984035,2435,2430,2435,2430,202
|
|
20230911,095700,1432493140,2425,2430,2440,2425,1348
|
|
20230911,095600,1429209765,2430,2430,2430,2425,755
|
|
20230911,095500,1427375890,2440,2425,2440,2425,1410
|
|
20230911,095400,1423949580,2425,2425,2425,2425,794
|
|
20230911,095300,1422024130,2425,2425,2430,2425,1234
|
|
20230911,095200,1419031665,2425,2430,2430,2425,26786
|
|
20230911,095100,1353980560,2430,2435,2435,2430,853
|
|
20230911,095000,1351907765,2430,2435,2435,2430,657
|
|
20230911,094900,1350308745,2430,2435,2435,2430,2639
|
|
20230911,094800,1343892160,2435,2435,2435,2435,475
|
|
20230911,094700,1342735535,2435,2435,2440,2435,393
|
|
20230911,094600,1341778165,2435,2440,2440,2435,4940
|
|
20230911,094500,1329739895,2440,2450,2450,2440,1058
|
|
20230911,094400,1327157975,2445,2445,2445,2440,1088
|
|
20230911,094300,1324498200,2440,2435,2445,2435,2623
|
|
20230911,094200,1318101940,2435,2435,2440,2430,1295
|
|
20230911,094100,1314949060,2435,2440,2440,2435,3479
|
|
20230911,094000,1306477160,2435,2435,2440,2435,311
|
|
20230911,093900,1305719870,2440,2440,2440,2435,4554
|
|
20230911,093800,1294623325,2440,2440,2440,2430,635
|
|
20230911,093700,1293076270,2435,2440,2440,2435,1454
|
|
20230911,093600,1289535770,2435,2445,2445,2435,1002
|
|
20230911,093500,1287095880,2445,2445,2445,2440,3592
|
|
20230911,093400,1278314215,2435,2440,2455,2435,3012
|
|
20230911,093300,1270961405,2445,2435,2445,2435,1947
|
|
20230911,093200,1266213315,2440,2440,2440,2440,6308
|
|
20230911,093100,1250821795,2445,2445,2450,2445,3589
|
|
20230911,093000,1242046680,2450,2450,2450,2445,2799
|
|
20230911,092900,1235194130,2445,2445,2450,2445,3495
|
|
20230911,092800,1226648705,2440,2435,2440,2435,8757
|
|
20230911,092700,1205314950,2435,2435,2440,2435,1391
|
|
20230911,092600,1201927860,2435,2430,2445,2430,4696
|
|
20230911,092500,1190479480,2435,2455,2455,2430,56343
|
|
20230911,092400,1053047490,2455,2455,2460,2455,454
|
|
20230911,092300,1051932675,2455,2460,2460,2455,2513
|
|
20230911,092200,1045755695,2460,2460,2465,2460,3515
|
|
20230911,092100,1037103845,2465,2460,2465,2450,2628
|
|
20230911,092000,1030646700,2465,2450,2480,2450,7702
|
|
20230911,091900,1011725310,2455,2460,2460,2440,2248
|
|
20230911,091800,1006219680,2460,2435,2460,2430,21627
|
|
20230911,091700,953375215,2430,2430,2430,2430,1054
|
|
20230911,091600,950813995,2430,2425,2435,2420,4165
|
|
20230911,091500,940703490,2425,2445,2445,2425,16902
|
|
20230911,091400,899536655,2445,2445,2445,2440,7961
|
|
20230911,091300,880081695,2445,2445,2445,2445,2287
|
|
20230911,091200,874489980,2445,2445,2450,2445,3174
|
|
20230911,091100,866720420,2460,2460,2465,2445,22722
|
|
20230911,091000,810940720,2460,2470,2480,2460,4929
|
|
20230911,090900,798773755,2470,2485,2490,2470,2718
|
|
20230911,090800,792035645,2485,2490,2495,2470,11061
|
|
20230911,090700,764667540,2500,2470,2500,2460,14749
|
|
20230911,090600,727978695,2465,2480,2485,2460,30881
|
|
20230911,090500,651432225,2500,2465,2510,2460,49645
|
|
20230911,090400,527401790,2460,2475,2480,2460,5424
|
|
20230911,090300,513986900,2475,2425,2495,2420,20618
|
|
20230911,090200,463489595,2415,2420,2440,2410,19189
|
|
20230911,090100,416947840,2420,2440,2455,2420,47827
|
|
20230911,090000,300654900,2445,2505,2505,2445,120892
|