594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,185000,2156211370,2210,2210,2210,2210,0
|
|
20230920,184900,2156211370,2210,2210,2210,2210,0
|
|
20230920,184800,2156211370,2210,2210,2210,2210,0
|
|
20230920,184700,2156211370,2210,2210,2210,2210,0
|
|
20230920,184600,2156211370,2210,2210,2210,2210,0
|
|
20230920,184500,2156211370,2210,2210,2210,2210,0
|
|
20230920,184400,2156211370,2210,2210,2210,2210,0
|
|
20230920,184300,2156211370,2210,2210,2210,2210,0
|
|
20230920,184200,2156211370,2210,2210,2210,2210,0
|
|
20230920,184100,2156211370,2210,2210,2210,2210,0
|
|
20230920,184000,2156211370,2210,2210,2210,2210,0
|
|
20230920,183900,2156211370,2210,2210,2210,2210,0
|
|
20230920,183800,2156211370,2210,2210,2210,2210,0
|
|
20230920,183700,2156211370,2210,2210,2210,2210,0
|
|
20230920,183600,2156211370,2210,2210,2210,2210,0
|
|
20230920,183500,2156211370,2210,2210,2210,2210,0
|
|
20230920,183400,2156211370,2210,2210,2210,2210,0
|
|
20230920,183300,2156211370,2210,2210,2210,2210,0
|
|
20230920,183200,2156211370,2210,2210,2210,2210,0
|
|
20230920,183100,2156211370,2210,2210,2210,2210,0
|
|
20230920,183000,2156211370,2210,2210,2210,2210,0
|
|
20230920,182900,2156211370,2210,2210,2210,2210,0
|
|
20230920,182800,2156211370,2210,2210,2210,2210,0
|
|
20230920,182700,2156211370,2210,2210,2210,2210,0
|
|
20230920,182600,2156211370,2210,2210,2210,2210,0
|
|
20230920,182500,2156211370,2210,2210,2210,2210,0
|
|
20230920,182400,2156211370,2210,2210,2210,2210,0
|
|
20230920,182300,2156211370,2210,2210,2210,2210,0
|
|
20230920,182200,2156211370,2210,2210,2210,2210,0
|
|
20230920,182100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,182000,2156211370,2210,2210,2210,2210,0
|
|
20230920,181900,2156211370,2210,2210,2210,2210,0
|
|
20230920,181800,2156211370,2210,2210,2210,2210,0
|
|
20230920,181700,2156211370,2210,2210,2210,2210,0
|
|
20230920,181600,2156211370,2210,2210,2210,2210,0
|
|
20230920,181500,2156211370,2210,2210,2210,2210,0
|
|
20230920,181400,2156211370,2210,2210,2210,2210,0
|
|
20230920,181300,2156211370,2210,2210,2210,2210,0
|
|
20230920,181200,2156211370,2210,2210,2210,2210,0
|
|
20230920,181100,2156211370,2210,2210,2210,2210,0
|
|
20230920,181000,2156211370,2210,2210,2210,2210,0
|
|
20230920,180900,2156211370,2210,2210,2210,2210,0
|
|
20230920,180800,2156211370,2210,2210,2210,2210,0
|
|
20230920,180700,2156211370,2210,2210,2210,2210,0
|
|
20230920,180600,2156211370,2210,2210,2210,2210,0
|
|
20230920,180500,2156211370,2210,2210,2210,2210,0
|
|
20230920,180400,2156211370,2210,2210,2210,2210,0
|
|
20230920,180300,2156211370,2210,2210,2210,2210,0
|
|
20230920,180200,2156211370,2210,2210,2210,2210,0
|
|
20230920,180100,2156211370,2210,2210,2210,2210,0
|
|
20230920,180000,2156211370,2210,2210,2210,2210,0
|
|
20230920,175900,2156211370,2210,2210,2210,2210,0
|
|
20230920,175800,2156211370,2210,2210,2210,2210,0
|
|
20230920,175700,2156211370,2210,2210,2210,2210,0
|
|
20230920,175600,2156211370,2210,2210,2210,2210,0
|
|
20230920,175500,2156211370,2210,2210,2210,2210,0
|
|
20230920,175400,2156211370,2210,2210,2210,2210,0
|
|
20230920,175300,2156211370,2210,2210,2210,2210,0
|
|
20230920,175200,2156211370,2210,2210,2210,2210,0
|
|
20230920,175100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,175000,2156211370,2210,2210,2210,2210,0
|
|
20230920,174900,2156211370,2210,2210,2210,2210,0
|
|
20230920,174800,2156211370,2210,2210,2210,2210,0
|
|
20230920,174700,2156211370,2210,2210,2210,2210,0
|
|
20230920,174600,2156211370,2210,2210,2210,2210,0
|
|
20230920,174500,2156211370,2210,2210,2210,2210,0
|
|
20230920,174400,2156211370,2210,2210,2210,2210,0
|
|
20230920,174300,2156211370,2210,2210,2210,2210,0
|
|
20230920,174200,2156211370,2210,2210,2210,2210,0
|
|
20230920,174100,2156211370,2210,2210,2210,2210,0
|
|
20230920,174000,2156211370,2210,2210,2210,2210,0
|
|
20230920,173900,2156211370,2210,2210,2210,2210,0
|
|
20230920,173800,2156211370,2210,2210,2210,2210,0
|
|
20230920,173700,2156211370,2210,2210,2210,2210,0
|
|
20230920,173600,2156211370,2210,2210,2210,2210,0
|
|
20230920,173500,2156211370,2210,2210,2210,2210,0
|
|
20230920,173400,2156211370,2210,2210,2210,2210,0
|
|
20230920,173300,2156211370,2210,2210,2210,2210,0
|
|
20230920,173200,2156211370,2210,2210,2210,2210,0
|
|
20230920,173100,2156211370,2210,2210,2210,2210,0
|
|
20230920,173000,2156211370,2210,2210,2210,2210,0
|
|
20230920,172900,2156211370,2210,2210,2210,2210,0
|
|
20230920,172800,2156211370,2210,2210,2210,2210,0
|
|
20230920,172700,2156211370,2210,2210,2210,2210,0
|
|
20230920,172600,2156211370,2210,2210,2210,2210,0
|
|
20230920,172500,2156211370,2210,2210,2210,2210,0
|
|
20230920,172400,2156211370,2210,2210,2210,2210,0
|
|
20230920,172300,2156211370,2210,2210,2210,2210,0
|
|
20230920,172200,2156211370,2210,2210,2210,2210,0
|
|
20230920,172100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,172000,2156211370,2210,2210,2210,2210,0
|
|
20230920,171900,2156211370,2210,2210,2210,2210,0
|
|
20230920,171800,2156211370,2210,2210,2210,2210,0
|
|
20230920,171700,2156211370,2210,2210,2210,2210,0
|
|
20230920,171600,2156211370,2210,2210,2210,2210,0
|
|
20230920,171500,2156211370,2210,2210,2210,2210,0
|
|
20230920,171400,2156211370,2210,2210,2210,2210,0
|
|
20230920,171300,2156211370,2210,2210,2210,2210,0
|
|
20230920,171200,2156211370,2210,2210,2210,2210,0
|
|
20230920,171100,2156211370,2210,2210,2210,2210,0
|
|
20230920,171000,2156211370,2210,2210,2210,2210,0
|
|
20230920,170900,2156211370,2210,2210,2210,2210,0
|
|
20230920,170800,2156211370,2210,2210,2210,2210,0
|
|
20230920,170700,2156211370,2210,2210,2210,2210,0
|
|
20230920,170600,2156211370,2210,2210,2210,2210,0
|
|
20230920,170500,2156211370,2210,2210,2210,2210,0
|
|
20230920,170400,2156211370,2210,2210,2210,2210,0
|
|
20230920,170300,2156211370,2210,2210,2210,2210,0
|
|
20230920,170200,2156211370,2210,2210,2210,2210,0
|
|
20230920,170100,2156211370,2210,2210,2210,2210,0
|
|
20230920,170000,2156211370,2210,2210,2210,2210,0
|
|
20230920,165900,2156211370,2210,2210,2210,2210,0
|
|
20230920,165800,2156211370,2210,2210,2210,2210,0
|
|
20230920,165700,2156211370,2210,2210,2210,2210,0
|
|
20230920,165600,2156211370,2210,2210,2210,2210,0
|
|
20230920,165500,2156211370,2210,2210,2210,2210,0
|
|
20230920,165400,2156211370,2210,2210,2210,2210,0
|
|
20230920,165300,2156211370,2210,2210,2210,2210,0
|
|
20230920,165200,2156211370,2210,2210,2210,2210,0
|
|
20230920,165100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,165000,2156211370,2210,2210,2210,2210,0
|
|
20230920,164900,2156211370,2210,2210,2210,2210,0
|
|
20230920,164800,2156211370,2210,2210,2210,2210,0
|
|
20230920,164700,2156211370,2210,2210,2210,2210,0
|
|
20230920,164600,2156211370,2210,2210,2210,2210,0
|
|
20230920,164500,2156211370,2210,2210,2210,2210,0
|
|
20230920,164400,2156211370,2210,2210,2210,2210,0
|
|
20230920,164300,2156211370,2210,2210,2210,2210,0
|
|
20230920,164200,2156211370,2210,2210,2210,2210,0
|
|
20230920,164100,2156211370,2210,2210,2210,2210,0
|
|
20230920,164000,2156211370,2210,2210,2210,2210,0
|
|
20230920,163900,2156211370,2210,2210,2210,2210,0
|
|
20230920,163800,2156211370,2210,2210,2210,2210,0
|
|
20230920,163700,2156211370,2210,2210,2210,2210,0
|
|
20230920,163600,2156211370,2210,2210,2210,2210,0
|
|
20230920,163500,2156211370,2210,2210,2210,2210,0
|
|
20230920,163400,2156211370,2210,2210,2210,2210,0
|
|
20230920,163300,2156211370,2210,2210,2210,2210,0
|
|
20230920,163200,2156211370,2210,2210,2210,2210,0
|
|
20230920,163100,2156211370,2210,2210,2210,2210,0
|
|
20230920,163000,2156211370,2210,2210,2210,2210,0
|
|
20230920,162900,2156211370,2210,2210,2210,2210,0
|
|
20230920,162800,2156211370,2210,2210,2210,2210,0
|
|
20230920,162700,2156211370,2210,2210,2210,2210,0
|
|
20230920,162600,2156211370,2210,2210,2210,2210,0
|
|
20230920,162500,2156211370,2210,2210,2210,2210,0
|
|
20230920,162400,2156211370,2210,2210,2210,2210,0
|
|
20230920,162300,2156211370,2210,2210,2210,2210,0
|
|
20230920,162200,2156211370,2210,2210,2210,2210,0
|
|
20230920,162100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,162000,2156211370,2210,2210,2210,2210,0
|
|
20230920,161900,2156211370,2210,2210,2210,2210,0
|
|
20230920,161800,2156211370,2210,2210,2210,2210,0
|
|
20230920,161700,2156211370,2210,2210,2210,2210,0
|
|
20230920,161600,2156211370,2210,2210,2210,2210,0
|
|
20230920,161500,2156211370,2210,2210,2210,2210,0
|
|
20230920,161400,2156211370,2210,2210,2210,2210,0
|
|
20230920,161300,2156211370,2210,2210,2210,2210,0
|
|
20230920,161200,2156211370,2210,2210,2210,2210,0
|
|
20230920,161100,2156211370,2210,2210,2210,2210,0
|
|
20230920,161000,2156211370,2210,2210,2210,2210,0
|
|
20230920,160900,2156211370,2210,2210,2210,2210,0
|
|
20230920,160800,2156211370,2210,2210,2210,2210,0
|
|
20230920,160700,2156211370,2210,2210,2210,2210,0
|
|
20230920,160600,2156211370,2210,2210,2210,2210,0
|
|
20230920,160500,2156211370,2210,2210,2210,2210,0
|
|
20230920,160400,2156211370,2210,2210,2210,2210,0
|
|
20230920,160300,2156211370,2210,2210,2210,2210,0
|
|
20230920,160200,2156211370,2210,2210,2210,2210,0
|
|
20230920,160100,2156211370,2210,2210,2210,2210,0
|
|
20230920,160000,2156211370,2210,2210,2210,2210,0
|
|
20230920,155900,2156211370,2210,2210,2210,2210,0
|
|
20230920,155800,2156211370,2210,2210,2210,2210,0
|
|
20230920,155700,2156211370,2210,2210,2210,2210,0
|
|
20230920,155600,2156211370,2210,2210,2210,2210,0
|
|
20230920,155500,2156211370,2210,2210,2210,2210,0
|
|
20230920,155400,2156211370,2210,2210,2210,2210,0
|
|
20230920,155300,2156211370,2210,2210,2210,2210,0
|
|
20230920,155200,2156211370,2210,2210,2210,2210,0
|
|
20230920,155100,2156211370,2210,2210,2210,2210,34289
|
|
20230920,155000,2156211370,2210,2210,2210,2210,0
|
|
20230920,154900,2156211370,2210,2210,2210,2210,0
|
|
20230920,154800,2156211370,2210,2210,2210,2210,0
|
|
20230920,154700,2156211370,2210,2210,2210,2210,0
|
|
20230920,154600,2156211370,2210,2210,2210,2210,0
|
|
20230920,154500,2156211370,2210,2210,2210,2210,0
|
|
20230920,154400,2156211370,2210,2210,2210,2210,0
|
|
20230920,154300,2156211370,2210,2210,2210,2210,0
|
|
20230920,154200,2156211370,2210,2210,2210,2210,0
|
|
20230920,154100,2156211370,2210,2210,2210,2210,0
|
|
20230920,154000,2156211370,2210,2210,2210,2210,0
|
|
20230920,153900,2156211370,2210,2210,2210,2210,0
|
|
20230920,153800,2156211370,2210,2210,2210,2210,0
|
|
20230920,153700,2156211370,2210,2210,2210,2210,0
|
|
20230920,153600,2156211370,2210,2210,2210,2210,0
|
|
20230920,153500,2156211370,2210,2210,2210,2210,0
|
|
20230920,153400,2156211370,2210,2210,2210,2210,0
|
|
20230920,153300,2156211370,2210,2210,2210,2210,0
|
|
20230920,153200,2156211370,2210,2210,2210,2210,0
|
|
20230920,153100,2156211370,2210,2210,2210,2210,0
|
|
20230920,153000,2156211370,2210,2210,2210,2210,34289
|
|
20230920,152900,2080432680,2220,2220,2220,2220,0
|
|
20230920,152800,2080432680,2220,2220,2220,2220,0
|
|
20230920,152700,2080432680,2220,2220,2220,2220,0
|
|
20230920,152600,2080432680,2220,2220,2220,2220,0
|
|
20230920,152500,2080432680,2220,2220,2220,2220,0
|
|
20230920,152400,2080432680,2220,2220,2220,2220,0
|
|
20230920,152300,2080432680,2220,2220,2220,2220,0
|
|
20230920,152200,2080432680,2220,2220,2220,2220,0
|
|
20230920,152100,2080432680,2220,2220,2220,2220,0
|
|
20230920,152000,2080432680,2220,2220,2220,2220,0
|
|
20230920,151900,2080432680,2220,2215,2220,2215,51
|
|
20230920,151800,2080319710,2220,2215,2220,2215,1401
|
|
20230920,151700,2077216490,2215,2205,2215,2205,4785
|
|
20230920,151600,2066665545,2205,2205,2215,2205,542
|
|
20230920,151500,2065470425,2210,2210,2210,2210,500
|
|
20230920,151400,2064365425,2215,2210,2215,2205,14785
|
|
20230920,151300,2031752280,2210,2210,2210,2210,105
|
|
20230920,151200,2031520230,2215,2210,2215,2210,3223
|
|
20230920,151100,2024397000,2215,2215,2215,2215,502
|
|
20230920,151000,2023285070,2215,2215,2215,2215,60
|
|
20230920,150900,2023152170,2215,2215,2215,2210,3777
|
|
20230920,150800,2014803955,2220,2215,2220,2205,1897
|
|
20230920,150700,2010617775,2205,2215,2215,2205,39
|
|
20230920,150600,2010531770,2210,2210,2210,2205,4194
|
|
20230920,150500,2001275270,2215,2215,2215,2215,801
|
|
20230920,150400,1999501055,2210,2215,2215,2210,1835
|
|
20230920,150300,1995445690,2215,2215,2215,2215,2808
|
|
20230920,150200,1989225970,2220,2220,2220,2220,695
|
|
20230920,150100,1987683070,2220,2220,2220,2220,117
|
|
20230920,150000,1987423330,2220,2220,2220,2220,1
|
|
20230920,145900,1987421110,2215,2215,2215,2215,5
|
|
20230920,145800,1987410035,2220,2220,2220,2220,0
|
|
20230920,145700,1987410035,2220,2220,2220,2220,50
|
|
20230920,145600,1987299035,2225,2225,2225,2225,0
|
|
20230920,145500,1987299035,2225,2225,2225,2220,28
|
|
20230920,145400,1987236860,2220,2225,2225,2220,5433
|
|
20230920,145300,1975154960,2225,2225,2225,2225,0
|
|
20230920,145200,1975154960,2225,2225,2225,2225,0
|
|
20230920,145100,1975154960,2225,2215,2225,2215,30
|
|
20230920,145000,1975088500,2215,2215,2215,2215,0
|
|
20230920,144900,1975088500,2215,2215,2215,2215,2310
|
|
20230920,144800,1969971850,2230,2230,2230,2230,1
|
|
20230920,144700,1969969620,2215,2225,2225,2215,2001
|
|
20230920,144600,1965536350,2230,2230,2230,2230,1
|
|
20230920,144500,1965534120,2230,2215,2230,2215,4
|
|
20230920,144400,1965525225,2215,2225,2225,2215,853
|
|
20230920,144300,1963632955,2230,2230,2230,2230,0
|
|
20230920,144200,1963632955,2230,2230,2230,2230,0
|
|
20230920,144100,1963632955,2230,2230,2230,2230,38
|
|
20230920,144000,1963548215,2230,2230,2230,2230,0
|
|
20230920,143900,1963548215,2230,2230,2230,2230,1
|
|
20230920,143800,1963545985,2220,2235,2235,2215,3292
|
|
20230920,143700,1956239490,2240,2240,2240,2240,0
|
|
20230920,143600,1956239490,2240,2240,2240,2240,0
|
|
20230920,143500,1956239490,2240,2240,2240,2240,0
|
|
20230920,143400,1956239490,2240,2240,2240,2240,1
|
|
20230920,143300,1956237250,2225,2240,2240,2225,703
|
|
20230920,143200,1954672925,2240,2240,2240,2240,131
|
|
20230920,143100,1954379485,2240,2240,2240,2240,0
|
|
20230920,143000,1954379485,2240,2225,2240,2225,951
|
|
20230920,142900,1952263495,2225,2240,2240,2225,227
|
|
20230920,142800,1951758015,2240,2240,2240,2240,0
|
|
20230920,142700,1951758015,2240,2240,2240,2240,0
|
|
20230920,142600,1951758015,2240,2240,2240,2240,0
|
|
20230920,142500,1951758015,2240,2240,2240,2225,318
|
|
20230920,142400,1951050240,2240,2225,2240,2225,5
|
|
20230920,142300,1951039070,2240,2240,2240,2240,74
|
|
20230920,142200,1950873310,2240,2240,2240,2240,0
|
|
20230920,142100,1950873310,2240,2240,2240,2230,2665
|
|
20230920,142000,1944927070,2250,2250,2250,2240,22
|
|
20230920,141900,1944877620,2250,2250,2250,2240,5733
|
|
20230920,141800,1932035470,2250,2250,2250,2250,415
|
|
20230920,141700,1931101720,2250,2250,2250,2250,0
|
|
20230920,141600,1931101720,2250,2240,2250,2240,10156
|
|
20230920,141500,1908352230,2250,2250,2250,2250,0
|
|
20230920,141400,1908352230,2250,2250,2250,2250,1573
|
|
20230920,141300,1904812980,2250,2250,2250,2250,0
|
|
20230920,141200,1904812980,2250,2245,2250,2245,4021
|
|
20230920,141100,1895785830,2250,2250,2250,2250,5205
|
|
20230920,141000,1884074580,2255,2255,2255,2255,0
|
|
20230920,140900,1884074580,2255,2255,2255,2255,0
|
|
20230920,140800,1884074580,2255,2255,2255,2255,0
|
|
20230920,140700,1884074580,2255,2250,2255,2250,16343
|
|
20230920,140600,1847302805,2250,2250,2250,2250,1
|
|
20230920,140500,1847300555,2250,2245,2250,2245,13915
|
|
20230920,140400,1816056380,2245,2240,2245,2240,7352
|
|
20230920,140300,1799566140,2245,2245,2245,2245,0
|
|
20230920,140200,1799566140,2245,2245,2245,2245,1
|
|
20230920,140100,1799563895,2240,2240,2240,2235,13679
|
|
20230920,140000,1768932935,2240,2240,2240,2240,2418
|
|
20230920,135900,1763516615,2240,2240,2240,2240,1001
|
|
20230920,135800,1761274375,2235,2235,2235,2235,179
|
|
20230920,135700,1760874310,2235,2235,2235,2235,0
|
|
20230920,135600,1760874310,2235,2240,2240,2235,1001
|
|
20230920,135500,1758637070,2235,2240,2240,2235,7014
|
|
20230920,135400,1742960775,2235,2235,2235,2235,0
|
|
20230920,135300,1742960775,2235,2235,2235,2235,0
|
|
20230920,135200,1742960775,2235,2235,2235,2235,0
|
|
20230920,135100,1742960775,2235,2235,2235,2235,1
|
|
20230920,135000,1742958540,2240,2240,2240,2240,6000
|
|
20230920,134900,1729518540,2240,2240,2240,2240,1310
|
|
20230920,134800,1726584140,2240,2245,2250,2240,12983
|
|
20230920,134700,1697487245,2245,2240,2245,2240,6619
|
|
20230920,134600,1682628840,2245,2235,2245,2235,12212
|
|
20230920,134500,1655311760,2235,2235,2235,2235,6
|
|
20230920,134400,1655298350,2230,2230,2230,2230,6476
|
|
20230920,134300,1640856870,2230,2220,2230,2220,14093
|
|
20230920,134200,1609569885,2215,2215,2215,2210,7739
|
|
20230920,134100,1592430500,2215,2215,2215,2215,6
|
|
20230920,134000,1592417210,2215,2210,2215,2210,2702
|
|
20230920,133900,1586443530,2205,2205,2205,2205,50
|
|
20230920,133800,1586333280,2205,2205,2205,2205,3000
|
|
20230920,133700,1579718280,2210,2210,2210,2210,2185
|
|
20230920,133600,1574889430,2210,2210,2210,2210,2832
|
|
20230920,133500,1568630710,2210,2210,2210,2210,10
|
|
20230920,133400,1568608610,2210,2210,2210,2210,0
|
|
20230920,133300,1568608610,2210,2210,2210,2210,0
|
|
20230920,133200,1568608610,2210,2210,2210,2210,0
|
|
20230920,133100,1568608610,2210,2210,2210,2210,0
|
|
20230920,133000,1568608610,2210,2210,2210,2210,3000
|
|
20230920,132900,1561978610,2210,2210,2210,2210,638
|
|
20230920,132800,1560568630,2220,2220,2220,2220,14
|
|
20230920,132700,1560537550,2215,2215,2215,2215,5686
|
|
20230920,132600,1547943060,2220,2220,2220,2220,0
|
|
20230920,132500,1547943060,2220,2220,2220,2220,0
|
|
20230920,132400,1547943060,2220,2220,2220,2220,0
|
|
20230920,132300,1547943060,2220,2220,2220,2220,20
|
|
20230920,132200,1547898660,2220,2220,2220,2220,0
|
|
20230920,132100,1547898660,2220,2220,2220,2220,0
|
|
20230920,132000,1547898660,2220,2215,2220,2215,3215
|
|
20230920,131900,1540777430,2215,2215,2215,2215,0
|
|
20230920,131800,1540777430,2215,2215,2215,2215,3
|
|
20230920,131700,1540770785,2215,2215,2215,2215,1341
|
|
20230920,131600,1537800470,2220,2220,2220,2220,0
|
|
20230920,131500,1537800470,2220,2220,2220,2220,0
|
|
20230920,131400,1537800470,2220,2220,2220,2220,6
|
|
20230920,131300,1537787150,2215,2215,2215,2215,1000
|
|
20230920,131200,1535572150,2220,2220,2220,2220,25
|
|
20230920,131100,1535516650,2220,2215,2220,2215,101
|
|
20230920,131000,1535292930,2215,2215,2215,2215,1352
|
|
20230920,130900,1532298250,2220,2215,2220,2215,39
|
|
20230920,130800,1532211860,2215,2220,2220,2215,35
|
|
20230920,130700,1532134330,2215,2215,2215,2215,26
|
|
20230920,130600,1532076740,2220,2220,2220,2220,0
|
|
20230920,130500,1532076740,2220,2220,2220,2220,787
|
|
20230920,130400,1530329600,2220,2220,2220,2220,335
|
|
20230920,130300,1529585900,2220,2220,2220,2220,2
|
|
20230920,130200,1529581460,2215,2220,2225,2215,3100
|
|
20230920,130100,1522699705,2225,2225,2225,2225,0
|
|
20230920,130000,1522699705,2225,2225,2225,2225,1
|
|
20230920,125900,1522697480,2220,2210,2220,2210,24333
|
|
20230920,125800,1468841545,2210,2210,2210,2210,1
|
|
20230920,125700,1468839335,2210,2210,2210,2210,0
|
|
20230920,125600,1468839335,2210,2205,2210,2205,23
|
|
20230920,125500,1468788615,2210,2210,2210,2210,1000
|
|
20230920,125400,1466578615,2210,2210,2210,2210,725
|
|
20230920,125300,1464976365,2210,2210,2210,2210,19
|
|
20230920,125200,1464934375,2200,2200,2200,2200,0
|
|
20230920,125100,1464934375,2200,2200,2200,2200,5000
|
|
20230920,125000,1453934375,2200,2200,2200,2200,3125
|
|
20230920,124900,1447059375,2205,2205,2205,2205,3
|
|
20230920,124800,1447052760,2205,2210,2210,2205,20
|
|
20230920,124700,1447008610,2210,2210,2210,2210,1500
|
|
20230920,124600,1443693610,2210,2210,2210,2210,768
|
|
20230920,124500,1441996330,2210,2210,2210,2210,0
|
|
20230920,124400,1441996330,2210,2210,2210,2210,0
|
|
20230920,124300,1441996330,2210,2210,2210,2210,1
|
|
20230920,124200,1441994120,2205,2200,2205,2200,5154
|
|
20230920,124100,1430632815,2200,2205,2205,2200,2490
|
|
20230920,124000,1425149925,2205,2210,2210,2205,13089
|
|
20230920,123900,1396236845,2215,2215,2215,2215,0
|
|
20230920,123800,1396236845,2215,2215,2215,2215,0
|
|
20230920,123700,1396236845,2215,2220,2220,2210,10051
|
|
20230920,123600,1374023630,2220,2220,2220,2210,4349
|
|
20230920,123500,1364409330,2220,2220,2220,2220,0
|
|
20230920,123400,1364409330,2220,2220,2220,2220,0
|
|
20230920,123300,1364409330,2220,2220,2220,2220,0
|
|
20230920,123200,1364409330,2220,2220,2220,2220,10000
|
|
20230920,123100,1342209330,2225,2220,2225,2220,5604
|
|
20230920,123000,1329758880,2225,2205,2225,2205,8001
|
|
20230920,122900,1312004405,2200,2200,2200,2200,1
|
|
20230920,122800,1312002205,2205,2195,2205,2195,21519
|
|
20230920,122700,1264704280,2195,2195,2195,2195,3
|
|
20230920,122600,1264697695,2190,2190,2190,2190,500
|
|
20230920,122500,1263602695,2195,2195,2195,2195,0
|
|
20230920,122400,1263602695,2195,2195,2195,2195,0
|
|
20230920,122300,1263602695,2195,2195,2195,2195,0
|
|
20230920,122200,1263602695,2195,2195,2195,2195,1
|
|
20230920,122100,1263600500,2195,2190,2195,2190,211
|
|
20230920,122000,1263138355,2195,2190,2195,2190,1001
|
|
20230920,121900,1260941165,2185,2185,2185,2185,0
|
|
20230920,121800,1260941165,2185,2185,2185,2185,446
|
|
20230920,121700,1259966655,2195,2195,2195,2195,210
|
|
20230920,121600,1259505705,2195,2185,2195,2185,173
|
|
20230920,121500,1259127685,2195,2185,2195,2185,6927
|
|
20230920,121400,1243977180,2190,2185,2190,2180,5156
|
|
20230920,121300,1232703830,2185,2190,2190,2185,12077
|
|
20230920,121200,1206309080,2190,2190,2190,2190,2500
|
|
20230920,121100,1200834080,2190,2190,2190,2190,1171
|
|
20230920,121000,1198269590,2190,2190,2190,2190,10200
|
|
20230920,120900,1175931590,2195,2195,2195,2195,16819
|
|
20230920,120800,1139013885,2200,2200,2200,2200,4274
|
|
20230920,120700,1129611085,2205,2205,2205,2205,0
|
|
20230920,120600,1129611085,2205,2200,2205,2200,3001
|
|
20230920,120500,1123008880,2200,2200,2200,2200,10000
|
|
20230920,120400,1101008880,2205,2205,2205,2205,9815
|
|
20230920,120300,1079366805,2205,2210,2210,2205,1000
|
|
20230920,120200,1077159305,2205,2205,2205,2205,5492
|
|
20230920,120100,1065049445,2210,2210,2210,2210,1400
|
|
20230920,120000,1061955445,2210,2210,2210,2210,2250
|
|
20230920,115900,1056982945,2215,2215,2215,2215,0
|
|
20230920,115800,1056982945,2215,2215,2215,2215,0
|
|
20230920,115700,1056982945,2215,2210,2215,2210,201
|
|
20230920,115600,1056538730,2210,2215,2215,2210,3001
|
|
20230920,115500,1049906515,2215,2215,2215,2215,0
|
|
20230920,115400,1049906515,2215,2215,2215,2215,80
|
|
20230920,115300,1049729315,2215,2215,2215,2215,1004
|
|
20230920,115200,1047505455,2210,2210,2210,2210,1301
|
|
20230920,115100,1044630245,2210,2210,2210,2210,0
|
|
20230920,115000,1044630245,2210,2210,2210,2210,2
|
|
20230920,114900,1044625825,2205,2205,2205,2205,1
|
|
20230920,114800,1044623620,2215,2215,2215,2215,1
|
|
20230920,114700,1044621405,2200,2210,2210,2200,20000
|
|
20230920,114600,1000568700,2220,2210,2220,2210,5217
|
|
20230920,114500,989036960,2210,2210,2210,2210,73
|
|
20230920,114400,988875630,2210,2205,2210,2205,10058
|
|
20230920,114300,966697450,2205,2220,2220,2205,20000
|
|
20230920,114200,922397435,2220,2220,2225,2220,3
|
|
20230920,114100,922390770,2225,2225,2225,2225,0
|
|
20230920,114000,922390770,2225,2225,2225,2225,0
|
|
20230920,113900,922390770,2225,2225,2225,2225,2
|
|
20230920,113800,922386320,2220,2225,2225,2220,5072
|
|
20230920,113700,911121120,2225,2225,2225,2225,2169
|
|
20230920,113600,906295095,2230,2230,2230,2230,1
|
|
20230920,113500,906292865,2230,2225,2230,2225,1427
|
|
20230920,113400,903110665,2225,2225,2225,2225,0
|
|
20230920,113300,903110665,2225,2220,2225,2220,2033
|
|
20230920,113200,898587345,2220,2220,2220,2220,1680
|
|
20230920,113100,894857745,2220,2215,2220,2215,926
|
|
20230920,113000,892806150,2215,2215,2220,2215,22
|
|
20230920,112900,892757415,2220,2220,2220,2220,500
|
|
20230920,112800,891647415,2225,2225,2225,2225,0
|
|
20230920,112700,891647415,2225,2225,2225,2225,0
|
|
20230920,112600,891647415,2225,2225,2225,2225,0
|
|
20230920,112500,891647415,2225,2225,2225,2220,11885
|
|
20230920,112400,865212615,2230,2230,2230,2230,101
|
|
20230920,112300,864987385,2230,2230,2230,2230,0
|
|
20230920,112200,864987385,2230,2230,2230,2230,200
|
|
20230920,112100,864541385,2230,2225,2230,2225,2001
|
|
20230920,112000,860089155,2230,2225,2230,2225,2598
|
|
20230920,111900,854308595,2225,2225,2225,2225,0
|
|
20230920,111800,854308595,2225,2220,2225,2220,2363
|
|
20230920,111700,849057420,2220,2215,2220,2215,1279
|
|
20230920,111600,846224430,2215,2215,2215,2215,287
|
|
20230920,111500,845588725,2210,2215,2215,2210,74
|
|
20230920,111400,845424840,2210,2210,2210,2210,2565
|
|
20230920,111300,839756190,2210,2210,2215,2210,9342
|
|
20230920,111200,819078960,2215,2215,2215,2215,1100
|
|
20230920,111100,816642460,2215,2215,2215,2215,0
|
|
20230920,111000,816642460,2215,2210,2215,2210,9182
|
|
20230920,110900,796350235,2210,2210,2210,2210,5449
|
|
20230920,110800,784307945,2210,2210,2210,2210,3891
|
|
20230920,110700,775708835,2215,2215,2215,2215,0
|
|
20230920,110600,775708835,2215,2215,2215,2215,0
|
|
20230920,110500,775708835,2215,2215,2215,2215,1
|
|
20230920,110400,775706620,2215,2215,2215,2215,2540
|
|
20230920,110300,770080520,2210,2215,2215,2210,758
|
|
20230920,110200,768402830,2215,2215,2215,2215,0
|
|
20230920,110100,768402830,2215,2215,2215,2215,10
|
|
20230920,110000,768380680,2215,2215,2215,2215,0
|
|
20230920,105900,768380680,2215,2215,2215,2215,3000
|
|
20230920,105800,761735680,2205,2205,2205,2205,0
|
|
20230920,105700,761735680,2205,2205,2205,2205,0
|
|
20230920,105600,761735680,2205,2215,2215,2205,21
|
|
20230920,105500,761689175,2215,2215,2215,2215,0
|
|
20230920,105400,761689175,2215,2215,2215,2215,0
|
|
20230920,105300,761689175,2215,2215,2215,2215,0
|
|
20230920,105200,761689175,2215,2215,2215,2215,4
|
|
20230920,105100,761680315,2205,2205,2205,2205,84
|
|
20230920,105000,761495095,2205,2205,2205,2205,0
|
|
20230920,104900,761495095,2205,2205,2205,2205,860
|
|
20230920,104800,759598795,2215,2205,2215,2205,1650
|
|
20230920,104700,755960525,2205,2205,2205,2205,2000
|
|
20230920,104600,751550525,2210,2210,2210,2210,1504
|
|
20230920,104500,748226685,2210,2210,2210,2210,155
|
|
20230920,104400,747884135,2205,2205,2205,2205,1
|
|
20230920,104300,747881930,2205,2205,2215,2205,305
|
|
20230920,104200,747209355,2210,2210,2210,2210,2332
|
|
20230920,104100,742055635,2205,2200,2205,2200,1154
|
|
20230920,104000,739514565,2200,2200,2200,2200,1
|
|
20230920,103900,739512365,2205,2205,2205,2205,1100
|
|
20230920,103800,737086865,2210,2200,2210,2195,14034
|
|
20230920,103700,706223270,2200,2205,2215,2200,473
|
|
20230920,103600,705182550,2205,2215,2215,2205,158
|
|
20230920,103500,704833800,2215,2205,2215,2205,8
|
|
20230920,103400,704816140,2220,2220,2220,2220,0
|
|
20230920,103300,704816140,2220,2205,2220,2200,7353
|
|
20230920,103200,688614520,2205,2220,2220,2205,3843
|
|
20230920,103100,680140690,2210,2210,2215,2210,6811
|
|
20230920,103000,665084080,2210,2210,2210,2210,1
|
|
20230920,102900,665081870,2210,2210,2210,2210,1829
|
|
20230920,102800,661039780,2210,2215,2215,2210,2039
|
|
20230920,102700,656528585,2215,2220,2220,2215,1624
|
|
20230920,102600,652931295,2210,2210,2210,2210,0
|
|
20230920,102500,652931295,2210,2210,2210,2210,500
|
|
20230920,102400,651826295,2220,2220,2220,2220,3
|
|
20230920,102300,651819635,2210,2210,2210,2210,9
|
|
20230920,102200,651799745,2220,2220,2220,2220,1
|
|
20230920,102100,651797525,2210,2215,2215,2210,208
|
|
20230920,102000,651337345,2210,2215,2215,2210,10009
|
|
20230920,101900,629203635,2215,2215,2215,2215,3365
|
|
20230920,101800,621750160,2220,2220,2220,2215,193
|
|
20230920,101700,621322240,2220,2220,2220,2220,1
|
|
20230920,101600,621320020,2220,2220,2220,2220,4
|
|
20230920,101500,621311140,2220,2220,2230,2220,1297
|
|
20230920,101400,618431730,2220,2220,2220,2220,166
|
|
20230920,101300,618063210,2220,2220,2220,2220,501
|
|
20230920,101200,616950990,2220,2220,2220,2220,33
|
|
20230920,101100,616877730,2220,2220,2220,2220,18
|
|
20230920,101000,616837770,2220,2220,2220,2220,0
|
|
20230920,100900,616837770,2220,2220,2220,2220,180
|
|
20230920,100800,616438170,2220,2220,2220,2220,0
|
|
20230920,100700,616438170,2220,2220,2220,2220,0
|
|
20230920,100600,616438170,2220,2220,2220,2220,1151
|
|
20230920,100500,613882950,2220,2220,2220,2220,0
|
|
20230920,100400,613882950,2220,2220,2220,2220,1784
|
|
20230920,100300,609922470,2225,2230,2230,2225,8121
|
|
20230920,100200,591853195,2230,2230,2230,2230,1718
|
|
20230920,100100,588022055,2230,2230,2230,2230,1070
|
|
20230920,100000,585635955,2230,2225,2230,2225,155
|
|
20230920,095900,585290705,2225,2225,2225,2225,290
|
|
20230920,095800,584645455,2230,2230,2230,2230,2231
|
|
20230920,095700,579670325,2230,2235,2235,2230,645
|
|
20230920,095600,578231250,2235,2235,2235,2235,4
|
|
20230920,095500,578222310,2235,2235,2235,2235,3684
|
|
20230920,095400,569988570,2235,2235,2235,2235,7
|
|
20230920,095300,569972925,2230,2230,2230,2230,0
|
|
20230920,095200,569972925,2230,2230,2230,2230,5
|
|
20230920,095100,569961775,2235,2225,2235,2225,207
|
|
20230920,095000,569500190,2225,2230,2230,2225,6285
|
|
20230920,094900,555515565,2230,2240,2240,2230,5366
|
|
20230920,094800,543522495,2240,2240,2240,2240,9
|
|
20230920,094700,543502335,2250,2245,2250,2240,1646
|
|
20230920,094600,539814905,2240,2240,2240,2240,0
|
|
20230920,094500,539814905,2240,2240,2240,2240,153
|
|
20230920,094400,539472185,2240,2240,2240,2240,0
|
|
20230920,094300,539472185,2240,2255,2255,2240,55
|
|
20230920,094200,539348310,2255,2250,2255,2250,725
|
|
20230920,094100,537716035,2250,2245,2250,2240,1223
|
|
20230920,094000,534974235,2245,2250,2250,2245,10
|
|
20230920,093900,534951780,2260,2260,2260,2260,220
|
|
20230920,093800,534454580,2260,2250,2260,2250,2052
|
|
20230920,093700,529837550,2260,2260,2260,2260,2001
|
|
20230920,093600,525315290,2265,2265,2265,2265,1348
|
|
20230920,093500,522262070,2280,2275,2280,2265,6711
|
|
20230920,093400,507017585,2275,2260,2275,2260,2040
|
|
20230920,093300,502397440,2260,2270,2270,2260,5784
|
|
20230920,093200,489294640,2250,2240,2250,2240,47151
|
|
20230920,093100,383420255,2235,2230,2235,2230,6128
|
|
20230920,093000,369739175,2230,2230,2230,2230,11352
|
|
20230920,092900,344424215,2225,2225,2230,2225,1183
|
|
20230920,092800,341791810,2225,2225,2225,2225,7873
|
|
20230920,092700,324274385,2225,2225,2225,2225,1453
|
|
20230920,092600,321041460,2225,2230,2230,2225,7834
|
|
20230920,092500,303607245,2230,2225,2230,2225,184
|
|
20230920,092400,303197335,2230,2225,2230,2225,2555
|
|
20230920,092300,297508100,2225,2225,2225,2225,316
|
|
20230920,092200,296805000,2225,2225,2225,2225,410
|
|
20230920,092100,295892750,2225,2205,2225,2205,29541
|
|
20230920,092000,230541135,2205,2205,2205,2205,1709
|
|
20230920,091900,226772790,2205,2210,2210,2205,45
|
|
20230920,091800,226673350,2210,2210,2210,2205,7294
|
|
20230920,091700,210555135,2205,2200,2205,2200,3736
|
|
20230920,091600,202329810,2200,2200,2200,2195,2294
|
|
20230920,091500,197286890,2200,2210,2210,2195,9215
|
|
20230920,091400,177025625,2210,2210,2210,2200,1510
|
|
20230920,091300,173693525,2210,2215,2215,2200,3152
|
|
20230920,091200,166742175,2215,2205,2215,2205,12957
|
|
20230920,091100,138122185,2210,2210,2210,2205,14
|
|
20230920,091000,138091250,2210,2210,2210,2200,2786
|
|
20230920,090900,131951190,2210,2210,2210,2210,90
|
|
20230920,090800,131752290,2210,2210,2210,2200,3603
|
|
20230920,090700,123799660,2210,2200,2210,2195,12228
|
|
20230920,090600,96806895,2210,2195,2210,2195,52
|
|
20230920,090500,96692725,2195,2205,2210,2195,23612
|
|
20230920,090400,44803255,2210,2210,2210,2205,1215
|
|
20230920,090300,42122140,2215,2195,2215,2195,3009
|
|
20230920,090200,35494205,2210,2200,2220,2190,7648
|
|
20230920,090100,18659755,2205,2230,2230,2205,2658
|
|
20230920,090000,12786515,2230,2215,2230,2205,5654
|