593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,184900,7850064000,2245,2245,2245,2245,0
|
|
20230919,184800,7850064000,2245,2245,2245,2245,0
|
|
20230919,184700,7850064000,2245,2245,2245,2245,0
|
|
20230919,184600,7850064000,2245,2245,2245,2245,0
|
|
20230919,184500,7850064000,2245,2245,2245,2245,0
|
|
20230919,184400,7850064000,2245,2245,2245,2245,0
|
|
20230919,184300,7850064000,2245,2245,2245,2245,0
|
|
20230919,184200,7850064000,2245,2245,2245,2245,0
|
|
20230919,184100,7850064000,2245,2245,2245,2245,0
|
|
20230919,184000,7850064000,2245,2245,2245,2245,0
|
|
20230919,183900,7850064000,2245,2245,2245,2245,0
|
|
20230919,183800,7850064000,2245,2245,2245,2245,0
|
|
20230919,183700,7850064000,2245,2245,2245,2245,0
|
|
20230919,183600,7850064000,2245,2245,2245,2245,0
|
|
20230919,183500,7850064000,2245,2245,2245,2245,0
|
|
20230919,183400,7850064000,2245,2245,2245,2245,0
|
|
20230919,183300,7850064000,2245,2245,2245,2245,0
|
|
20230919,183200,7850064000,2245,2245,2245,2245,0
|
|
20230919,183100,7850064000,2245,2245,2245,2245,0
|
|
20230919,183000,7850064000,2245,2245,2245,2245,0
|
|
20230919,182900,7850064000,2245,2245,2245,2245,0
|
|
20230919,182800,7850064000,2245,2245,2245,2245,0
|
|
20230919,182700,7850064000,2245,2245,2245,2245,0
|
|
20230919,182600,7850064000,2245,2245,2245,2245,0
|
|
20230919,182500,7850064000,2245,2245,2245,2245,0
|
|
20230919,182400,7850064000,2245,2245,2245,2245,0
|
|
20230919,182300,7850064000,2245,2245,2245,2245,0
|
|
20230919,182200,7850064000,2245,2245,2245,2245,0
|
|
20230919,182100,7850064000,2245,2245,2245,2245,0
|
|
20230919,182000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,181900,7850064000,2245,2245,2245,2245,0
|
|
20230919,181800,7850064000,2245,2245,2245,2245,0
|
|
20230919,181700,7850064000,2245,2245,2245,2245,0
|
|
20230919,181600,7850064000,2245,2245,2245,2245,0
|
|
20230919,181500,7850064000,2245,2245,2245,2245,0
|
|
20230919,181400,7850064000,2245,2245,2245,2245,0
|
|
20230919,181300,7850064000,2245,2245,2245,2245,0
|
|
20230919,181200,7850064000,2245,2245,2245,2245,0
|
|
20230919,181100,7850064000,2245,2245,2245,2245,0
|
|
20230919,181000,7850064000,2245,2245,2245,2245,0
|
|
20230919,180900,7850064000,2245,2245,2245,2245,0
|
|
20230919,180800,7850064000,2245,2245,2245,2245,0
|
|
20230919,180700,7850064000,2245,2245,2245,2245,0
|
|
20230919,180600,7850064000,2245,2245,2245,2245,0
|
|
20230919,180500,7850064000,2245,2245,2245,2245,0
|
|
20230919,180400,7850064000,2245,2245,2245,2245,0
|
|
20230919,180300,7850064000,2245,2245,2245,2245,0
|
|
20230919,180200,7850064000,2245,2245,2245,2245,0
|
|
20230919,180100,7850064000,2245,2245,2245,2245,0
|
|
20230919,180000,7850064000,2245,2245,2245,2245,0
|
|
20230919,175900,7850064000,2245,2245,2245,2245,0
|
|
20230919,175800,7850064000,2245,2245,2245,2245,0
|
|
20230919,175700,7850064000,2245,2245,2245,2245,0
|
|
20230919,175600,7850064000,2245,2245,2245,2245,0
|
|
20230919,175500,7850064000,2245,2245,2245,2245,0
|
|
20230919,175400,7850064000,2245,2245,2245,2245,0
|
|
20230919,175300,7850064000,2245,2245,2245,2245,0
|
|
20230919,175200,7850064000,2245,2245,2245,2245,0
|
|
20230919,175100,7850064000,2245,2245,2245,2245,0
|
|
20230919,175000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,174900,7850064000,2245,2245,2245,2245,0
|
|
20230919,174800,7850064000,2245,2245,2245,2245,0
|
|
20230919,174700,7850064000,2245,2245,2245,2245,0
|
|
20230919,174600,7850064000,2245,2245,2245,2245,0
|
|
20230919,174500,7850064000,2245,2245,2245,2245,0
|
|
20230919,174400,7850064000,2245,2245,2245,2245,0
|
|
20230919,174300,7850064000,2245,2245,2245,2245,0
|
|
20230919,174200,7850064000,2245,2245,2245,2245,0
|
|
20230919,174100,7850064000,2245,2245,2245,2245,0
|
|
20230919,174000,7850064000,2245,2245,2245,2245,0
|
|
20230919,173900,7850064000,2245,2245,2245,2245,0
|
|
20230919,173800,7850064000,2245,2245,2245,2245,0
|
|
20230919,173700,7850064000,2245,2245,2245,2245,0
|
|
20230919,173600,7850064000,2245,2245,2245,2245,0
|
|
20230919,173500,7850064000,2245,2245,2245,2245,0
|
|
20230919,173400,7850064000,2245,2245,2245,2245,0
|
|
20230919,173300,7850064000,2245,2245,2245,2245,0
|
|
20230919,173200,7850064000,2245,2245,2245,2245,0
|
|
20230919,173100,7850064000,2245,2245,2245,2245,0
|
|
20230919,173000,7850064000,2245,2245,2245,2245,0
|
|
20230919,172900,7850064000,2245,2245,2245,2245,0
|
|
20230919,172800,7850064000,2245,2245,2245,2245,0
|
|
20230919,172700,7850064000,2245,2245,2245,2245,0
|
|
20230919,172600,7850064000,2245,2245,2245,2245,0
|
|
20230919,172500,7850064000,2245,2245,2245,2245,0
|
|
20230919,172400,7850064000,2245,2245,2245,2245,0
|
|
20230919,172300,7850064000,2245,2245,2245,2245,0
|
|
20230919,172200,7850064000,2245,2245,2245,2245,0
|
|
20230919,172100,7850064000,2245,2245,2245,2245,0
|
|
20230919,172000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,171900,7850064000,2245,2245,2245,2245,0
|
|
20230919,171800,7850064000,2245,2245,2245,2245,0
|
|
20230919,171700,7850064000,2245,2245,2245,2245,0
|
|
20230919,171600,7850064000,2245,2245,2245,2245,0
|
|
20230919,171500,7850064000,2245,2245,2245,2245,0
|
|
20230919,171400,7850064000,2245,2245,2245,2245,0
|
|
20230919,171300,7850064000,2245,2245,2245,2245,0
|
|
20230919,171200,7850064000,2245,2245,2245,2245,0
|
|
20230919,171100,7850064000,2245,2245,2245,2245,0
|
|
20230919,171000,7850064000,2245,2245,2245,2245,0
|
|
20230919,170900,7850064000,2245,2245,2245,2245,0
|
|
20230919,170800,7850064000,2245,2245,2245,2245,0
|
|
20230919,170700,7850064000,2245,2245,2245,2245,0
|
|
20230919,170600,7850064000,2245,2245,2245,2245,0
|
|
20230919,170500,7850064000,2245,2245,2245,2245,0
|
|
20230919,170400,7850064000,2245,2245,2245,2245,0
|
|
20230919,170300,7850064000,2245,2245,2245,2245,0
|
|
20230919,170200,7850064000,2245,2245,2245,2245,0
|
|
20230919,170100,7850064000,2245,2245,2245,2245,0
|
|
20230919,170000,7850064000,2245,2245,2245,2245,0
|
|
20230919,165900,7850064000,2245,2245,2245,2245,0
|
|
20230919,165800,7850064000,2245,2245,2245,2245,0
|
|
20230919,165700,7850064000,2245,2245,2245,2245,0
|
|
20230919,165600,7850064000,2245,2245,2245,2245,0
|
|
20230919,165500,7850064000,2245,2245,2245,2245,0
|
|
20230919,165400,7850064000,2245,2245,2245,2245,0
|
|
20230919,165300,7850064000,2245,2245,2245,2245,0
|
|
20230919,165200,7850064000,2245,2245,2245,2245,0
|
|
20230919,165100,7850064000,2245,2245,2245,2245,0
|
|
20230919,165000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,164900,7850064000,2245,2245,2245,2245,0
|
|
20230919,164800,7850064000,2245,2245,2245,2245,0
|
|
20230919,164700,7850064000,2245,2245,2245,2245,0
|
|
20230919,164600,7850064000,2245,2245,2245,2245,0
|
|
20230919,164500,7850064000,2245,2245,2245,2245,0
|
|
20230919,164400,7850064000,2245,2245,2245,2245,0
|
|
20230919,164300,7850064000,2245,2245,2245,2245,0
|
|
20230919,164200,7850064000,2245,2245,2245,2245,0
|
|
20230919,164100,7850064000,2245,2245,2245,2245,0
|
|
20230919,164000,7850064000,2245,2245,2245,2245,0
|
|
20230919,163900,7850064000,2245,2245,2245,2245,0
|
|
20230919,163800,7850064000,2245,2245,2245,2245,0
|
|
20230919,163700,7850064000,2245,2245,2245,2245,0
|
|
20230919,163600,7850064000,2245,2245,2245,2245,0
|
|
20230919,163500,7850064000,2245,2245,2245,2245,0
|
|
20230919,163400,7850064000,2245,2245,2245,2245,0
|
|
20230919,163300,7850064000,2245,2245,2245,2245,0
|
|
20230919,163200,7850064000,2245,2245,2245,2245,0
|
|
20230919,163100,7850064000,2245,2245,2245,2245,0
|
|
20230919,163000,7850064000,2245,2245,2245,2245,0
|
|
20230919,162900,7850064000,2245,2245,2245,2245,0
|
|
20230919,162800,7850064000,2245,2245,2245,2245,0
|
|
20230919,162700,7850064000,2245,2245,2245,2245,0
|
|
20230919,162600,7850064000,2245,2245,2245,2245,0
|
|
20230919,162500,7850064000,2245,2245,2245,2245,0
|
|
20230919,162400,7850064000,2245,2245,2245,2245,0
|
|
20230919,162300,7850064000,2245,2245,2245,2245,0
|
|
20230919,162200,7850064000,2245,2245,2245,2245,0
|
|
20230919,162100,7850064000,2245,2245,2245,2245,0
|
|
20230919,162000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,161900,7850064000,2245,2245,2245,2245,0
|
|
20230919,161800,7850064000,2245,2245,2245,2245,0
|
|
20230919,161700,7850064000,2245,2245,2245,2245,0
|
|
20230919,161600,7850064000,2245,2245,2245,2245,0
|
|
20230919,161500,7850064000,2245,2245,2245,2245,0
|
|
20230919,161400,7850064000,2245,2245,2245,2245,0
|
|
20230919,161300,7850064000,2245,2245,2245,2245,0
|
|
20230919,161200,7850064000,2245,2245,2245,2245,0
|
|
20230919,161100,7850064000,2245,2245,2245,2245,0
|
|
20230919,161000,7850064000,2245,2245,2245,2245,0
|
|
20230919,160900,7850064000,2245,2245,2245,2245,0
|
|
20230919,160800,7850064000,2245,2245,2245,2245,0
|
|
20230919,160700,7850064000,2245,2245,2245,2245,0
|
|
20230919,160600,7850064000,2245,2245,2245,2245,0
|
|
20230919,160500,7850064000,2245,2245,2245,2245,0
|
|
20230919,160400,7850064000,2245,2245,2245,2245,0
|
|
20230919,160300,7850064000,2245,2245,2245,2245,0
|
|
20230919,160200,7850064000,2245,2245,2245,2245,0
|
|
20230919,160100,7850064000,2245,2245,2245,2245,0
|
|
20230919,160000,7850064000,2245,2245,2245,2245,0
|
|
20230919,155900,7850064000,2245,2245,2245,2245,0
|
|
20230919,155800,7850064000,2245,2245,2245,2245,0
|
|
20230919,155700,7850064000,2245,2245,2245,2245,0
|
|
20230919,155600,7850064000,2245,2245,2245,2245,0
|
|
20230919,155500,7850064000,2245,2245,2245,2245,0
|
|
20230919,155400,7850064000,2245,2245,2245,2245,0
|
|
20230919,155300,7850064000,2245,2245,2245,2245,0
|
|
20230919,155200,7850064000,2245,2245,2245,2245,0
|
|
20230919,155100,7850064000,2245,2245,2245,2245,0
|
|
20230919,155000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,154900,7850064000,2245,2245,2245,2245,0
|
|
20230919,154800,7850064000,2245,2245,2245,2245,0
|
|
20230919,154700,7850064000,2245,2245,2245,2245,0
|
|
20230919,154600,7850064000,2245,2245,2245,2245,0
|
|
20230919,154500,7850064000,2245,2245,2245,2245,0
|
|
20230919,154400,7850064000,2245,2245,2245,2245,0
|
|
20230919,154300,7850064000,2245,2245,2245,2245,0
|
|
20230919,154200,7850064000,2245,2245,2245,2245,0
|
|
20230919,154100,7850064000,2245,2245,2245,2245,0
|
|
20230919,154000,7850064000,2245,2245,2245,2245,0
|
|
20230919,153900,7850064000,2245,2245,2245,2245,0
|
|
20230919,153800,7850064000,2245,2245,2245,2245,0
|
|
20230919,153700,7850064000,2245,2245,2245,2245,0
|
|
20230919,153600,7850064000,2245,2245,2245,2245,0
|
|
20230919,153500,7850064000,2245,2245,2245,2245,0
|
|
20230919,153400,7850064000,2245,2245,2245,2245,0
|
|
20230919,153300,7850064000,2245,2245,2245,2245,0
|
|
20230919,153200,7850064000,2245,2245,2245,2245,0
|
|
20230919,153100,7850064000,2245,2245,2245,2245,0
|
|
20230919,153000,7850064000,2245,2245,2245,2245,26614
|
|
20230919,152900,7790315570,2245,2245,2245,2245,0
|
|
20230919,152800,7790315570,2245,2245,2245,2245,0
|
|
20230919,152700,7790315570,2245,2245,2245,2245,0
|
|
20230919,152600,7790315570,2245,2245,2245,2245,0
|
|
20230919,152500,7790315570,2245,2245,2245,2245,0
|
|
20230919,152400,7790315570,2245,2245,2245,2245,0
|
|
20230919,152300,7790315570,2245,2245,2245,2245,0
|
|
20230919,152200,7790315570,2245,2245,2245,2245,0
|
|
20230919,152100,7790315570,2245,2245,2245,2245,0
|
|
20230919,152000,7790315570,2245,2245,2245,2245,0
|
|
20230919,151900,7790315570,2245,2245,2250,2245,6115
|
|
20230919,151800,7776586110,2245,2235,2245,2235,1277
|
|
20230919,151700,7773725670,2240,2245,2245,2240,3388
|
|
20230919,151600,7766136300,2245,2240,2245,2240,1721
|
|
20230919,151500,7762277755,2240,2230,2240,2230,5953
|
|
20230919,151400,7748967035,2230,2225,2230,2225,1232
|
|
20230919,151300,7746225175,2225,2230,2230,2225,2175
|
|
20230919,151200,7741382605,2230,2230,2235,2225,2094
|
|
20230919,151100,7736718730,2230,2230,2230,2230,11
|
|
20230919,151000,7736694200,2230,2235,2235,2230,1097
|
|
20230919,150900,7734247240,2235,2235,2235,2235,1
|
|
20230919,150800,7734245005,2220,2230,2230,2220,20166
|
|
20230919,150700,7689364390,2225,2225,2225,2225,818
|
|
20230919,150600,7687544340,2225,2235,2235,2225,17491
|
|
20230919,150500,7648614100,2240,2235,2240,2225,25205
|
|
20230919,150400,7592447790,2235,2240,2240,2235,84075
|
|
20230919,150300,7404363255,2245,2245,2245,2245,100
|
|
20230919,150200,7404138755,2245,2240,2245,2240,1225
|
|
20230919,150100,7401394725,2240,2240,2240,2240,1354
|
|
20230919,150000,7398361765,2245,2245,2245,2245,718
|
|
20230919,145900,7396749855,2245,2245,2245,2245,1062
|
|
20230919,145800,7394365665,2245,2245,2245,2245,2080
|
|
20230919,145700,7389696065,2245,2240,2245,2240,3371
|
|
20230919,145600,7382137525,2240,2245,2245,2240,2577
|
|
20230919,145500,7376352545,2250,2245,2250,2245,7615
|
|
20230919,145400,7359256865,2245,2245,2245,2245,1189
|
|
20230919,145300,7356587560,2250,2250,2250,2250,500
|
|
20230919,145200,7355462560,2250,2250,2250,2250,16
|
|
20230919,145100,7355426560,2250,2250,2250,2250,0
|
|
20230919,145000,7355426560,2250,2250,2250,2250,0
|
|
20230919,144900,7355426560,2250,2250,2250,2250,285
|
|
20230919,144800,7354785310,2250,2255,2255,2250,11591
|
|
20230919,144700,7328658685,2255,2260,2260,2255,1522
|
|
20230919,144600,7325221465,2260,2260,2260,2260,0
|
|
20230919,144500,7325221465,2260,2260,2260,2260,797
|
|
20230919,144400,7323420245,2260,2260,2260,2260,4986
|
|
20230919,144300,7312151885,2260,2260,2260,2255,1511
|
|
20230919,144200,7308744525,2260,2260,2260,2260,0
|
|
20230919,144100,7308744525,2260,2260,2260,2260,1315
|
|
20230919,144000,7305772625,2260,2255,2260,2255,301
|
|
20230919,143900,7305093865,2255,2255,2255,2255,0
|
|
20230919,143800,7305093865,2255,2255,2255,2255,5000
|
|
20230919,143700,7293818865,2250,2250,2250,2250,1307
|
|
20230919,143600,7290878115,2250,2265,2265,2250,531
|
|
20230919,143500,7289682460,2255,2250,2255,2250,32
|
|
20230919,143400,7289610455,2265,2265,2265,2265,7726
|
|
20230919,143300,7272111065,2260,2260,2260,2260,4326
|
|
20230919,143200,7262334305,2255,2245,2255,2245,249
|
|
20230919,143100,7261772910,2245,2245,2245,2245,100
|
|
20230919,143000,7261548410,2255,2250,2255,2250,5243
|
|
20230919,142900,7249725470,2250,2245,2250,2245,13078
|
|
20230919,142800,7220327860,2240,2240,2240,2240,9
|
|
20230919,142700,7220307700,2245,2250,2250,2245,202
|
|
20230919,142600,7219853210,2240,2245,2245,2240,8377
|
|
20230919,142500,7201056125,2245,2245,2245,2245,5482
|
|
20230919,142400,7188749035,2245,2245,2245,2245,8684
|
|
20230919,142300,7169253455,2245,2245,2245,2245,157
|
|
20230919,142200,7168900990,2245,2245,2245,2240,435
|
|
20230919,142100,7167925270,2245,2245,2245,2245,11
|
|
20230919,142000,7167900575,2240,2240,2240,2240,3396
|
|
20230919,141900,7160293535,2240,2240,2240,2240,1056
|
|
20230919,141800,7157928095,2240,2240,2240,2240,900
|
|
20230919,141700,7155912095,2240,2240,2240,2240,60
|
|
20230919,141600,7155777695,2240,2240,2240,2240,0
|
|
20230919,141500,7155777695,2240,2235,2240,2235,51
|
|
20230919,141400,7155663460,2235,2235,2235,2235,0
|
|
20230919,141300,7155663460,2235,2235,2235,2235,0
|
|
20230919,141200,7155663460,2235,2235,2235,2235,30
|
|
20230919,141100,7155596410,2235,2235,2235,2235,3000
|
|
20230919,141000,7148891410,2235,2235,2235,2235,2001
|
|
20230919,140900,7144419175,2235,2235,2235,2235,0
|
|
20230919,140800,7144419175,2235,2235,2235,2235,6
|
|
20230919,140700,7144405765,2240,2240,2240,2240,120
|
|
20230919,140600,7144136965,2240,2240,2240,2240,0
|
|
20230919,140500,7144136965,2240,2240,2240,2240,479
|
|
20230919,140400,7143064005,2240,2240,2240,2240,2
|
|
20230919,140300,7143059525,2240,2235,2240,2235,1374
|
|
20230919,140200,7139983700,2235,2235,2235,2235,2529
|
|
20230919,140100,7134331385,2235,2235,2235,2235,2836
|
|
20230919,140000,7127992925,2235,2235,2235,2235,3220
|
|
20230919,135900,7120796225,2235,2235,2235,2235,1
|
|
20230919,135800,7120793990,2230,2235,2235,2230,29535
|
|
20230919,135700,7054923440,2230,2230,2230,2230,366
|
|
20230919,135600,7054107260,2235,2235,2235,2235,300
|
|
20230919,135500,7053436760,2235,2235,2235,2235,130
|
|
20230919,135400,7053146210,2235,2235,2235,2230,1570
|
|
20230919,135300,7049642760,2235,2235,2235,2230,408
|
|
20230919,135200,7048731410,2235,2235,2235,2235,605
|
|
20230919,135100,7047379235,2235,2235,2235,2235,500
|
|
20230919,135000,7046261735,2235,2235,2235,2235,449
|
|
20230919,134900,7045258220,2235,2235,2235,2235,0
|
|
20230919,134800,7045258220,2235,2235,2235,2235,140
|
|
20230919,134700,7044945320,2230,2235,2235,2230,1178
|
|
20230919,134600,7042315270,2235,2235,2235,2235,10
|
|
20230919,134500,7042292920,2235,2235,2235,2235,0
|
|
20230919,134400,7042292920,2235,2235,2235,2235,5012
|
|
20230919,134300,7031091100,2235,2235,2235,2235,500
|
|
20230919,134200,7029973600,2235,2235,2235,2235,150
|
|
20230919,134100,7029638350,2235,2235,2235,2230,2686
|
|
20230919,134000,7023635240,2235,2230,2235,2230,923
|
|
20230919,133900,7021574450,2230,2230,2230,2230,12442
|
|
20230919,133800,6993828790,2230,2235,2235,2230,35912
|
|
20230919,133700,6913676425,2235,2230,2235,2230,102
|
|
20230919,133600,6913448465,2240,2230,2240,2230,20
|
|
20230919,133500,6913403765,2230,2230,2230,2230,5010
|
|
20230919,133400,6902231465,2235,2235,2235,2230,15169
|
|
20230919,133300,6868328800,2235,2235,2235,2235,1000
|
|
20230919,133200,6866093800,2235,2235,2235,2235,2
|
|
20230919,133100,6866089330,2235,2235,2235,2235,25
|
|
20230919,133000,6866033455,2235,2235,2235,2235,52
|
|
20230919,132900,6865917235,2235,2235,2235,2235,2375
|
|
20230919,132800,6860609110,2235,2235,2235,2235,420
|
|
20230919,132700,6859670410,2240,2235,2240,2235,2007
|
|
20230919,132600,6855184760,2235,2235,2235,2235,849
|
|
20230919,132500,6853287245,2235,2235,2235,2235,1
|
|
20230919,132400,6853285010,2235,2235,2235,2235,311
|
|
20230919,132300,6852589925,2235,2235,2235,2235,1775
|
|
20230919,132200,6848622800,2240,2235,2240,2235,2441
|
|
20230919,132100,6843167155,2240,2235,2240,2235,13
|
|
20230919,132000,6843138095,2235,2235,2235,2235,941
|
|
20230919,131900,6841034960,2235,2235,2235,2235,569
|
|
20230919,131800,6839763245,2235,2235,2235,2235,2412
|
|
20230919,131700,6834372425,2235,2230,2235,2230,2206
|
|
20230919,131600,6829448085,2230,2235,2235,2230,8633
|
|
20230919,131500,6810153830,2235,2240,2240,2235,2321
|
|
20230919,131400,6804961385,2235,2240,2240,2235,4609
|
|
20230919,131300,6794656955,2240,2240,2245,2240,10628
|
|
20230919,131200,6770847735,2240,2245,2245,2240,1264
|
|
20230919,131100,6768010590,2245,2245,2245,2245,124
|
|
20230919,131000,6767732210,2245,2245,2245,2245,1444
|
|
20230919,130900,6764490430,2245,2245,2245,2245,343
|
|
20230919,130800,6763720395,2245,2240,2245,2240,3155
|
|
20230919,130700,6756652435,2240,2240,2240,2240,2235
|
|
20230919,130600,6751646035,2240,2235,2240,2230,1548
|
|
20230919,130500,6748186320,2235,2235,2235,2235,2239
|
|
20230919,130400,6743182155,2235,2235,2235,2235,15599
|
|
20230919,130300,6708318390,2235,2240,2240,2235,11842
|
|
20230919,130200,6681802605,2245,2245,2245,2245,617
|
|
20230919,130100,6680417440,2240,2240,2240,2240,2870
|
|
20230919,130000,6673988640,2245,2240,2245,2240,534
|
|
20230919,125900,6672789895,2245,2245,2245,2245,3925
|
|
20230919,125800,6663978270,2245,2245,2245,2245,1206
|
|
20230919,125700,6661270800,2245,2245,2245,2245,1907
|
|
20230919,125600,6656989585,2245,2260,2260,2245,32841
|
|
20230919,125500,6583028040,2260,2265,2265,2260,37453
|
|
20230919,125400,6498380930,2270,2270,2270,2270,0
|
|
20230919,125300,6498380930,2270,2265,2270,2265,101
|
|
20230919,125200,6498152160,2270,2270,2270,2265,1102
|
|
20230919,125100,6495656120,2270,2270,2270,2270,300
|
|
20230919,125000,6494975120,2265,2270,2270,2265,112
|
|
20230919,124900,6494720905,2270,2260,2270,2260,1394
|
|
20230919,124800,6491566490,2265,2265,2265,2265,157
|
|
20230919,124700,6491210885,2265,2265,2265,2260,3194
|
|
20230919,124600,6483976550,2270,2270,2270,2270,0
|
|
20230919,124500,6483976550,2270,2270,2270,2270,0
|
|
20230919,124400,6483976550,2270,2270,2270,2270,900
|
|
20230919,124300,6481933550,2265,2270,2270,2265,244
|
|
20230919,124200,6481380290,2270,2270,2270,2270,20
|
|
20230919,124100,6481334890,2265,2265,2265,2265,226
|
|
20230919,124000,6480823000,2265,2265,2265,2265,3100
|
|
20230919,123900,6473801500,2270,2270,2270,2270,17
|
|
20230919,123800,6473762910,2260,2260,2265,2260,402
|
|
20230919,123700,6472854385,2265,2265,2265,2265,1155
|
|
20230919,123600,6470238310,2265,2265,2265,2265,0
|
|
20230919,123500,6470238310,2265,2265,2265,2260,6410
|
|
20230919,123400,6455722775,2265,2265,2265,2265,33
|
|
20230919,123300,6455648030,2275,2275,2275,2275,1
|
|
20230919,123200,6455645755,2265,2265,2265,2265,6
|
|
20230919,123100,6455632165,2275,2275,2275,2275,17
|
|
20230919,123000,6455593490,2275,2270,2275,2270,51
|
|
20230919,122900,6455477715,2270,2270,2270,2270,1000
|
|
20230919,122800,6453207715,2265,2275,2275,2265,1070
|
|
20230919,122700,6450783665,2265,2265,2265,2260,140
|
|
20230919,122600,6450466610,2275,2265,2275,2265,2
|
|
20230919,122500,6450462070,2265,2270,2270,2265,1237
|
|
20230919,122400,6447659965,2270,2270,2270,2270,0
|
|
20230919,122300,6447659965,2270,2270,2270,2270,4000
|
|
20230919,122200,6438579965,2270,2270,2270,2270,1
|
|
20230919,122100,6438577695,2265,2265,2265,2265,500
|
|
20230919,122000,6437445195,2265,2265,2265,2265,1100
|
|
20230919,121900,6434953695,2265,2270,2270,2265,13
|
|
20230919,121800,6434924235,2260,2265,2265,2260,345
|
|
20230919,121700,6434143010,2265,2265,2270,2265,2336
|
|
20230919,121600,6428851965,2265,2265,2265,2265,100
|
|
20230919,121500,6428625465,2260,2260,2260,2260,20
|
|
20230919,121400,6428580265,2260,2260,2260,2260,51
|
|
20230919,121300,6428465005,2260,2260,2260,2260,49
|
|
20230919,121200,6428354265,2260,2260,2260,2260,0
|
|
20230919,121100,6428354265,2260,2260,2260,2260,256
|
|
20230919,121000,6427775705,2260,2265,2265,2260,12225
|
|
20230919,120900,6400091585,2265,2270,2270,2265,2496
|
|
20230919,120800,6394438140,2270,2270,2270,2270,2081
|
|
20230919,120700,6389714270,2270,2270,2270,2270,1707
|
|
20230919,120600,6385839380,2270,2270,2270,2270,1005
|
|
20230919,120500,6383558030,2270,2270,2270,2270,2209
|
|
20230919,120400,6378543600,2270,2270,2270,2270,19
|
|
20230919,120300,6378500470,2270,2270,2270,2270,1315
|
|
20230919,120200,6375515420,2265,2265,2265,2265,1121
|
|
20230919,120100,6372976355,2265,2270,2270,2265,1028
|
|
20230919,120000,6370647575,2270,2270,2270,2270,1
|
|
20230919,115900,6370645305,2265,2270,2270,2265,544
|
|
20230919,115800,6369413125,2270,2270,2270,2270,9
|
|
20230919,115700,6369392695,2270,2270,2270,2270,26
|
|
20230919,115600,6369333675,2270,2270,2270,2270,142
|
|
20230919,115500,6369011335,2270,2265,2270,2265,2001
|
|
20230919,115400,6364469070,2270,2270,2270,2270,5165
|
|
20230919,115300,6352744520,2270,2275,2275,2270,131
|
|
20230919,115200,6352447035,2265,2265,2265,2265,1713
|
|
20230919,115100,6348567090,2265,2270,2270,2265,33222
|
|
20230919,115000,6273167310,2275,2275,2275,2275,7170
|
|
20230919,114900,6256855560,2275,2275,2275,2275,6
|
|
20230919,114800,6256841910,2275,2275,2275,2275,595
|
|
20230919,114700,6255488285,2275,2275,2275,2275,51
|
|
20230919,114600,6255372260,2275,2275,2275,2270,2842
|
|
20230919,114500,6248906735,2280,2280,2280,2280,1254
|
|
20230919,114400,6246047615,2290,2290,2290,2280,3
|
|
20230919,114300,6246040755,2280,2280,2280,2280,1020
|
|
20230919,114200,6243715155,2295,2275,2295,2275,123
|
|
20230919,114100,6243433445,2295,2280,2295,2280,20791
|
|
20230919,114000,6195831475,2275,2275,2275,2270,3952
|
|
20230919,113900,6186840725,2275,2275,2275,2275,17
|
|
20230919,113800,6186802050,2285,2285,2285,2285,2
|
|
20230919,113700,6186797480,2275,2275,2275,2275,0
|
|
20230919,113600,6186797480,2275,2275,2275,2275,0
|
|
20230919,113500,6186797480,2275,2275,2275,2275,807
|
|
20230919,113400,6184961555,2275,2275,2275,2275,0
|
|
20230919,113300,6184961555,2275,2275,2275,2275,1
|
|
20230919,113200,6184959280,2275,2290,2290,2275,1598
|
|
20230919,113100,6181323140,2290,2290,2290,2290,1
|
|
20230919,113000,6181320850,2275,2275,2275,2275,1051
|
|
20230919,112900,6178929825,2275,2275,2275,2275,0
|
|
20230919,112800,6178929825,2275,2275,2280,2275,11627
|
|
20230919,112700,6152432780,2275,2275,2275,2275,4632
|
|
20230919,112600,6141894980,2275,2285,2285,2275,46233
|
|
20230919,112500,6036443260,2290,2290,2290,2290,5059
|
|
20230919,112400,6024858150,2295,2295,2295,2295,20
|
|
20230919,112300,6024812250,2295,2295,2295,2295,0
|
|
20230919,112200,6024812250,2295,2290,2295,2290,4238
|
|
20230919,112100,6015107130,2290,2295,2295,2290,3390
|
|
20230919,112000,6007343915,2295,2295,2295,2295,6
|
|
20230919,111900,6007330145,2295,2295,2295,2295,0
|
|
20230919,111800,6007330145,2295,2295,2295,2295,5
|
|
20230919,111700,6007318670,2295,2295,2295,2295,28
|
|
20230919,111600,6007254410,2295,2290,2295,2290,756
|
|
20230919,111500,6005523165,2295,2295,2295,2290,2334
|
|
20230919,111400,6000175630,2295,2290,2295,2290,12191
|
|
20230919,111300,5972258140,2290,2290,2290,2290,13
|
|
20230919,111200,5972228370,2290,2295,2295,2290,14432
|
|
20230919,111100,5939131965,2295,2295,2295,2295,0
|
|
20230919,111000,5939131965,2295,2295,2295,2295,7000
|
|
20230919,110900,5923066965,2295,2295,2295,2295,1
|
|
20230919,110800,5923064670,2295,2300,2300,2295,14763
|
|
20230919,110700,5889109780,2300,2315,2315,2300,200
|
|
20230919,110600,5888649705,2305,2305,2305,2305,1664
|
|
20230919,110500,5884814185,2305,2305,2305,2305,2064
|
|
20230919,110400,5880056665,2315,2315,2315,2315,177
|
|
20230919,110300,5879646910,2305,2305,2305,2305,0
|
|
20230919,110200,5879646910,2305,2305,2305,2305,3000
|
|
20230919,110100,5872731910,2300,2300,2300,2300,4398
|
|
20230919,110000,5862616510,2300,2295,2300,2295,1700
|
|
20230919,105900,5858706805,2300,2300,2300,2300,2001
|
|
20230919,105800,5854104505,2305,2300,2305,2300,1050
|
|
20230919,105700,5851689305,2305,2300,2305,2300,36
|
|
20230919,105600,5851606495,2300,2300,2300,2300,8795
|
|
20230919,105500,5831377995,2295,2290,2295,2290,2955
|
|
20230919,105400,5824596295,2290,2285,2290,2285,3011
|
|
20230919,105300,5817701110,2285,2285,2285,2285,695
|
|
20230919,105200,5816113035,2280,2280,2280,2275,10044
|
|
20230919,105100,5793212820,2280,2280,2280,2280,1984
|
|
20230919,105000,5788689300,2275,2285,2285,2275,34022
|
|
20230919,104900,5711067650,2290,2290,2290,2290,2087
|
|
20230919,104800,5706288420,2290,2290,2295,2290,3219
|
|
20230919,104700,5698916410,2295,2295,2295,2295,0
|
|
20230919,104600,5698916410,2295,2295,2295,2295,0
|
|
20230919,104500,5698916410,2295,2290,2295,2285,13612
|
|
20230919,104400,5667747770,2295,2290,2295,2290,3704
|
|
20230919,104300,5659249635,2295,2290,2295,2290,2101
|
|
20230919,104200,5654438340,2290,2295,2295,2290,3876
|
|
20230919,104100,5645543170,2295,2295,2300,2290,12380
|
|
20230919,104000,5617120800,2305,2295,2305,2295,1910
|
|
20230919,103900,5612737210,2300,2300,2300,2300,3000
|
|
20230919,103800,5605837210,2300,2300,2300,2295,30820
|
|
20230919,103700,5535018315,2305,2310,2310,2305,2854
|
|
20230919,103600,5528434910,2310,2320,2320,2310,1302
|
|
20230919,103500,5525417290,2320,2325,2325,2320,12972
|
|
20230919,103400,5495263110,2325,2315,2325,2305,1432
|
|
20230919,103300,5491941430,2315,2310,2315,2300,17531
|
|
20230919,103200,5451440180,2310,2305,2310,2305,3395
|
|
20230919,103100,5443612730,2300,2305,2305,2300,10400
|
|
20230919,103000,5419690730,2305,2300,2315,2300,20276
|
|
20230919,102900,5372912550,2300,2300,2300,2300,1940
|
|
20230919,102800,5368450550,2295,2305,2305,2295,10181
|
|
20230919,102700,5344987440,2300,2295,2305,2295,10094
|
|
20230919,102600,5321757535,2295,2295,2295,2295,3100
|
|
20230919,102500,5314643035,2295,2290,2295,2285,1366
|
|
20230919,102400,5311514650,2290,2290,2290,2290,30
|
|
20230919,102300,5311445950,2290,2290,2290,2290,25
|
|
20230919,102200,5311388700,2290,2295,2295,2290,3734
|
|
20230919,102100,5302837340,2295,2290,2295,2290,2431
|
|
20230919,102000,5297270335,2290,2290,2290,2285,3869
|
|
20230919,101900,5288416095,2295,2290,2295,2290,350
|
|
20230919,101800,5287612945,2290,2290,2290,2290,716
|
|
20230919,101700,5285973305,2290,2295,2295,2290,37
|
|
20230919,101600,5285888415,2295,2290,2295,2290,3514
|
|
20230919,101500,5277841335,2290,2285,2290,2280,3117
|
|
20230919,101400,5270719440,2285,2300,2300,2285,6766
|
|
20230919,101300,5255256400,2300,2290,2300,2290,10083
|
|
20230919,101200,5232097065,2290,2290,2290,2290,1677
|
|
20230919,101100,5228256735,2290,2290,2290,2290,502
|
|
20230919,101000,5227107155,2280,2285,2290,2280,8560
|
|
20230919,100900,5207581550,2290,2285,2290,2285,232
|
|
20230919,100800,5207051415,2285,2280,2285,2280,9564
|
|
20230919,100700,5185238005,2285,2285,2285,2280,3260
|
|
20230919,100600,5177799985,2285,2280,2285,2275,11059
|
|
20230919,100500,5152601475,2280,2285,2285,2275,8039
|
|
20230919,100400,5134274580,2280,2285,2285,2280,1515
|
|
20230919,100300,5130817805,2285,2280,2285,2280,501
|
|
20230919,100200,5129673025,2280,2290,2295,2280,36214
|
|
20230919,100100,5046919550,2285,2280,2295,2280,14265
|
|
20230919,100000,5014357430,2280,2275,2280,2270,1372
|
|
20230919,095900,5011236130,2270,2270,2275,2270,6568
|
|
20230919,095800,4996301435,2270,2260,2270,2260,644
|
|
20230919,095700,4994843535,2260,2265,2265,2255,7538
|
|
20230919,095600,4977799435,2275,2265,2275,2265,5146
|
|
20230919,095500,4966103745,2265,2270,2270,2260,4915
|
|
20230919,095400,4954971570,2265,2265,2275,2260,16772
|
|
20230919,095300,4916954945,2265,2260,2265,2260,434
|
|
20230919,095200,4915971985,2260,2255,2265,2255,11886
|
|
20230919,095100,4889112220,2255,2250,2255,2250,8235
|
|
20230919,095000,4870551885,2250,2240,2255,2240,13181
|
|
20230919,094900,4841015225,2240,2235,2240,2230,12602
|
|
20230919,094800,4812881380,2230,2230,2230,2220,12202
|
|
20230919,094700,4785708395,2225,2240,2240,2215,27679
|
|
20230919,094600,4724054105,2235,2235,2235,2235,7754
|
|
20230919,094500,4706723915,2240,2240,2240,2240,0
|
|
20230919,094400,4706723915,2240,2245,2250,2235,39405
|
|
20230919,094300,4618482720,2250,2245,2250,2245,10303
|
|
20230919,094200,4595346735,2250,2255,2260,2245,26257
|
|
20230919,094100,4536261265,2260,2280,2280,2255,15536
|
|
20230919,094000,4501154780,2280,2280,2280,2270,5945
|
|
20230919,093900,4487652950,2275,2270,2275,2260,3387
|
|
20230919,093800,4479957195,2265,2255,2265,2250,4990
|
|
20230919,093700,4468696040,2250,2255,2260,2240,33315
|
|
20230919,093600,4393785360,2255,2260,2260,2250,11722
|
|
20230919,093500,4367372005,2260,2250,2260,2240,10647
|
|
20230919,093400,4343469235,2250,2255,2255,2240,20599
|
|
20230919,093300,4297198380,2255,2250,2260,2245,13407
|
|
20230919,093200,4267069870,2250,2265,2270,2250,92028
|
|
20230919,093100,4059551940,2265,2275,2275,2260,33947
|
|
20230919,093000,3982576335,2280,2280,2285,2275,7998
|
|
20230919,092900,3964335850,2280,2270,2280,2270,10926
|
|
20230919,092800,3939518750,2270,2300,2300,2270,152551
|
|
20230919,092700,3590557740,2300,2310,2310,2295,24253
|
|
20230919,092600,3534776340,2305,2310,2310,2305,10419
|
|
20230919,092500,3510740060,2310,2310,2310,2300,1879
|
|
20230919,092400,3506410875,2310,2310,2310,2300,5174
|
|
20230919,092300,3494496585,2310,2300,2310,2300,6909
|
|
20230919,092200,3478569890,2300,2300,2300,2295,2930
|
|
20230919,092100,3471831890,2300,2295,2305,2295,19717
|
|
20230919,092000,3426525250,2295,2310,2310,2295,15098
|
|
20230919,091900,3391802775,2305,2290,2315,2290,48910
|
|
20230919,091800,3279217845,2295,2315,2320,2290,68967
|
|
20230919,091700,3120447380,2315,2330,2330,2315,45181
|
|
20230919,091600,3015662145,2330,2335,2340,2325,140204
|
|
20230919,091500,2689038965,2335,2360,2360,2335,35637
|
|
20230919,091400,2605440085,2365,2370,2370,2360,16816
|
|
20230919,091300,2565709895,2375,2380,2380,2375,6733
|
|
20230919,091200,2549694410,2380,2385,2390,2380,4237
|
|
20230919,091100,2539589260,2385,2380,2385,2370,30012
|
|
20230919,091000,2468247420,2385,2380,2400,2370,38225
|
|
20230919,090900,2377178250,2375,2365,2375,2360,11085
|
|
20230919,090800,2350879470,2360,2345,2365,2340,18085
|
|
20230919,090700,2308279435,2340,2350,2350,2335,23140
|
|
20230919,090600,2253946440,2350,2350,2370,2325,67202
|
|
20230919,090500,2096912025,2350,2350,2350,2325,43579
|
|
20230919,090400,1995200895,2350,2355,2370,2325,69458
|
|
20230919,090300,1832814375,2370,2385,2390,2360,43328
|
|
20230919,090200,1729921440,2390,2410,2425,2380,138851
|
|
20230919,090100,1396110425,2405,2490,2500,2400,176238
|
|
20230919,090000,964991080,2480,2480,2505,2475,352048
|