598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,185400,1863024850,2285,2285,2285,2285,0
|
|
20230922,185300,1863024850,2285,2285,2285,2285,0
|
|
20230922,185200,1863024850,2285,2285,2285,2285,0
|
|
20230922,185100,1863024850,2285,2285,2285,2285,0
|
|
20230922,185000,1863024850,2285,2285,2285,2285,0
|
|
20230922,184900,1863024850,2285,2285,2285,2285,0
|
|
20230922,184800,1863024850,2285,2285,2285,2285,0
|
|
20230922,184700,1863024850,2285,2285,2285,2285,0
|
|
20230922,184600,1863024850,2285,2285,2285,2285,0
|
|
20230922,184500,1863024850,2285,2285,2285,2285,0
|
|
20230922,184400,1863024850,2285,2285,2285,2285,0
|
|
20230922,184300,1863024850,2285,2285,2285,2285,0
|
|
20230922,184200,1863024850,2285,2285,2285,2285,0
|
|
20230922,184100,1863024850,2285,2285,2285,2285,0
|
|
20230922,184000,1863024850,2285,2285,2285,2285,0
|
|
20230922,183900,1863024850,2285,2285,2285,2285,0
|
|
20230922,183800,1863024850,2285,2285,2285,2285,0
|
|
20230922,183700,1863024850,2285,2285,2285,2285,0
|
|
20230922,183600,1863024850,2285,2285,2285,2285,0
|
|
20230922,183500,1863024850,2285,2285,2285,2285,0
|
|
20230922,183400,1863024850,2285,2285,2285,2285,0
|
|
20230922,183300,1863024850,2285,2285,2285,2285,0
|
|
20230922,183200,1863024850,2285,2285,2285,2285,0
|
|
20230922,183100,1863024850,2285,2285,2285,2285,0
|
|
20230922,183000,1863024850,2285,2285,2285,2285,0
|
|
20230922,182900,1863024850,2285,2285,2285,2285,0
|
|
20230922,182800,1863024850,2285,2285,2285,2285,0
|
|
20230922,182700,1863024850,2285,2285,2285,2285,0
|
|
20230922,182600,1863024850,2285,2285,2285,2285,0
|
|
20230922,182500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,182400,1863024850,2285,2285,2285,2285,0
|
|
20230922,182300,1863024850,2285,2285,2285,2285,0
|
|
20230922,182200,1863024850,2285,2285,2285,2285,0
|
|
20230922,182100,1863024850,2285,2285,2285,2285,0
|
|
20230922,182000,1863024850,2285,2285,2285,2285,0
|
|
20230922,181900,1863024850,2285,2285,2285,2285,0
|
|
20230922,181800,1863024850,2285,2285,2285,2285,0
|
|
20230922,181700,1863024850,2285,2285,2285,2285,0
|
|
20230922,181600,1863024850,2285,2285,2285,2285,0
|
|
20230922,181500,1863024850,2285,2285,2285,2285,0
|
|
20230922,181400,1863024850,2285,2285,2285,2285,0
|
|
20230922,181300,1863024850,2285,2285,2285,2285,0
|
|
20230922,181200,1863024850,2285,2285,2285,2285,0
|
|
20230922,181100,1863024850,2285,2285,2285,2285,0
|
|
20230922,181000,1863024850,2285,2285,2285,2285,0
|
|
20230922,180900,1863024850,2285,2285,2285,2285,0
|
|
20230922,180800,1863024850,2285,2285,2285,2285,0
|
|
20230922,180700,1863024850,2285,2285,2285,2285,0
|
|
20230922,180600,1863024850,2285,2285,2285,2285,0
|
|
20230922,180500,1863024850,2285,2285,2285,2285,0
|
|
20230922,180400,1863024850,2285,2285,2285,2285,0
|
|
20230922,180300,1863024850,2285,2285,2285,2285,0
|
|
20230922,180200,1863024850,2285,2285,2285,2285,0
|
|
20230922,180100,1863024850,2285,2285,2285,2285,0
|
|
20230922,180000,1863024850,2285,2285,2285,2285,0
|
|
20230922,175900,1863024850,2285,2285,2285,2285,0
|
|
20230922,175800,1863024850,2285,2285,2285,2285,0
|
|
20230922,175700,1863024850,2285,2285,2285,2285,0
|
|
20230922,175600,1863024850,2285,2285,2285,2285,0
|
|
20230922,175500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,175400,1863024850,2285,2285,2285,2285,0
|
|
20230922,175300,1863024850,2285,2285,2285,2285,0
|
|
20230922,175200,1863024850,2285,2285,2285,2285,0
|
|
20230922,175100,1863024850,2285,2285,2285,2285,0
|
|
20230922,175000,1863024850,2285,2285,2285,2285,0
|
|
20230922,174900,1863024850,2285,2285,2285,2285,0
|
|
20230922,174800,1863024850,2285,2285,2285,2285,0
|
|
20230922,174700,1863024850,2285,2285,2285,2285,0
|
|
20230922,174600,1863024850,2285,2285,2285,2285,0
|
|
20230922,174500,1863024850,2285,2285,2285,2285,0
|
|
20230922,174400,1863024850,2285,2285,2285,2285,0
|
|
20230922,174300,1863024850,2285,2285,2285,2285,0
|
|
20230922,174200,1863024850,2285,2285,2285,2285,0
|
|
20230922,174100,1863024850,2285,2285,2285,2285,0
|
|
20230922,174000,1863024850,2285,2285,2285,2285,0
|
|
20230922,173900,1863024850,2285,2285,2285,2285,0
|
|
20230922,173800,1863024850,2285,2285,2285,2285,0
|
|
20230922,173700,1863024850,2285,2285,2285,2285,0
|
|
20230922,173600,1863024850,2285,2285,2285,2285,0
|
|
20230922,173500,1863024850,2285,2285,2285,2285,0
|
|
20230922,173400,1863024850,2285,2285,2285,2285,0
|
|
20230922,173300,1863024850,2285,2285,2285,2285,0
|
|
20230922,173200,1863024850,2285,2285,2285,2285,0
|
|
20230922,173100,1863024850,2285,2285,2285,2285,0
|
|
20230922,173000,1863024850,2285,2285,2285,2285,0
|
|
20230922,172900,1863024850,2285,2285,2285,2285,0
|
|
20230922,172800,1863024850,2285,2285,2285,2285,0
|
|
20230922,172700,1863024850,2285,2285,2285,2285,0
|
|
20230922,172600,1863024850,2285,2285,2285,2285,0
|
|
20230922,172500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,172400,1863024850,2285,2285,2285,2285,0
|
|
20230922,172300,1863024850,2285,2285,2285,2285,0
|
|
20230922,172200,1863024850,2285,2285,2285,2285,0
|
|
20230922,172100,1863024850,2285,2285,2285,2285,0
|
|
20230922,172000,1863024850,2285,2285,2285,2285,0
|
|
20230922,171900,1863024850,2285,2285,2285,2285,0
|
|
20230922,171800,1863024850,2285,2285,2285,2285,0
|
|
20230922,171700,1863024850,2285,2285,2285,2285,0
|
|
20230922,171600,1863024850,2285,2285,2285,2285,0
|
|
20230922,171500,1863024850,2285,2285,2285,2285,0
|
|
20230922,171400,1863024850,2285,2285,2285,2285,0
|
|
20230922,171300,1863024850,2285,2285,2285,2285,0
|
|
20230922,171200,1863024850,2285,2285,2285,2285,0
|
|
20230922,171100,1863024850,2285,2285,2285,2285,0
|
|
20230922,171000,1863024850,2285,2285,2285,2285,0
|
|
20230922,170900,1863024850,2285,2285,2285,2285,0
|
|
20230922,170800,1863024850,2285,2285,2285,2285,0
|
|
20230922,170700,1863024850,2285,2285,2285,2285,0
|
|
20230922,170600,1863024850,2285,2285,2285,2285,0
|
|
20230922,170500,1863024850,2285,2285,2285,2285,0
|
|
20230922,170400,1863024850,2285,2285,2285,2285,0
|
|
20230922,170300,1863024850,2285,2285,2285,2285,0
|
|
20230922,170200,1863024850,2285,2285,2285,2285,0
|
|
20230922,170100,1863024850,2285,2285,2285,2285,0
|
|
20230922,170000,1863024850,2285,2285,2285,2285,0
|
|
20230922,165900,1863024850,2285,2285,2285,2285,0
|
|
20230922,165800,1863024850,2285,2285,2285,2285,0
|
|
20230922,165700,1863024850,2285,2285,2285,2285,0
|
|
20230922,165600,1863024850,2285,2285,2285,2285,0
|
|
20230922,165500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,165400,1863024850,2285,2285,2285,2285,0
|
|
20230922,165300,1863024850,2285,2285,2285,2285,0
|
|
20230922,165200,1863024850,2285,2285,2285,2285,0
|
|
20230922,165100,1863024850,2285,2285,2285,2285,0
|
|
20230922,165000,1863024850,2285,2285,2285,2285,0
|
|
20230922,164900,1863024850,2285,2285,2285,2285,0
|
|
20230922,164800,1863024850,2285,2285,2285,2285,0
|
|
20230922,164700,1863024850,2285,2285,2285,2285,0
|
|
20230922,164600,1863024850,2285,2285,2285,2285,0
|
|
20230922,164500,1863024850,2285,2285,2285,2285,0
|
|
20230922,164400,1863024850,2285,2285,2285,2285,0
|
|
20230922,164300,1863024850,2285,2285,2285,2285,0
|
|
20230922,164200,1863024850,2285,2285,2285,2285,0
|
|
20230922,164100,1863024850,2285,2285,2285,2285,0
|
|
20230922,164000,1863024850,2285,2285,2285,2285,0
|
|
20230922,163900,1863024850,2285,2285,2285,2285,0
|
|
20230922,163800,1863024850,2285,2285,2285,2285,0
|
|
20230922,163700,1863024850,2285,2285,2285,2285,0
|
|
20230922,163600,1863024850,2285,2285,2285,2285,0
|
|
20230922,163500,1863024850,2285,2285,2285,2285,0
|
|
20230922,163400,1863024850,2285,2285,2285,2285,0
|
|
20230922,163300,1863024850,2285,2285,2285,2285,0
|
|
20230922,163200,1863024850,2285,2285,2285,2285,0
|
|
20230922,163100,1863024850,2285,2285,2285,2285,0
|
|
20230922,163000,1863024850,2285,2285,2285,2285,0
|
|
20230922,162900,1863024850,2285,2285,2285,2285,0
|
|
20230922,162800,1863024850,2285,2285,2285,2285,0
|
|
20230922,162700,1863024850,2285,2285,2285,2285,0
|
|
20230922,162600,1863024850,2285,2285,2285,2285,0
|
|
20230922,162500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,162400,1863024850,2285,2285,2285,2285,0
|
|
20230922,162300,1863024850,2285,2285,2285,2285,0
|
|
20230922,162200,1863024850,2285,2285,2285,2285,0
|
|
20230922,162100,1863024850,2285,2285,2285,2285,0
|
|
20230922,162000,1863024850,2285,2285,2285,2285,0
|
|
20230922,161900,1863024850,2285,2285,2285,2285,0
|
|
20230922,161800,1863024850,2285,2285,2285,2285,0
|
|
20230922,161700,1863024850,2285,2285,2285,2285,0
|
|
20230922,161600,1863024850,2285,2285,2285,2285,0
|
|
20230922,161500,1863024850,2285,2285,2285,2285,0
|
|
20230922,161400,1863024850,2285,2285,2285,2285,0
|
|
20230922,161300,1863024850,2285,2285,2285,2285,0
|
|
20230922,161200,1863024850,2285,2285,2285,2285,0
|
|
20230922,161100,1863024850,2285,2285,2285,2285,0
|
|
20230922,161000,1863024850,2285,2285,2285,2285,0
|
|
20230922,160900,1863024850,2285,2285,2285,2285,0
|
|
20230922,160800,1863024850,2285,2285,2285,2285,0
|
|
20230922,160700,1863024850,2285,2285,2285,2285,0
|
|
20230922,160600,1863024850,2285,2285,2285,2285,0
|
|
20230922,160500,1863024850,2285,2285,2285,2285,0
|
|
20230922,160400,1863024850,2285,2285,2285,2285,0
|
|
20230922,160300,1863024850,2285,2285,2285,2285,0
|
|
20230922,160200,1863024850,2285,2285,2285,2285,0
|
|
20230922,160100,1863024850,2285,2285,2285,2285,0
|
|
20230922,160000,1863024850,2285,2285,2285,2285,0
|
|
20230922,155900,1863024850,2285,2285,2285,2285,0
|
|
20230922,155800,1863024850,2285,2285,2285,2285,0
|
|
20230922,155700,1863024850,2285,2285,2285,2285,0
|
|
20230922,155600,1863024850,2285,2285,2285,2285,0
|
|
20230922,155500,1863024850,2285,2285,2285,2285,42705
|
|
20230922,155400,1863024850,2285,2285,2285,2285,0
|
|
20230922,155300,1863024850,2285,2285,2285,2285,0
|
|
20230922,155200,1863024850,2285,2285,2285,2285,0
|
|
20230922,155100,1863024850,2285,2285,2285,2285,0
|
|
20230922,155000,1863024850,2285,2285,2285,2285,0
|
|
20230922,154900,1863024850,2285,2285,2285,2285,0
|
|
20230922,154800,1863024850,2285,2285,2285,2285,0
|
|
20230922,154700,1863024850,2285,2285,2285,2285,0
|
|
20230922,154600,1863024850,2285,2285,2285,2285,0
|
|
20230922,154500,1863024850,2285,2285,2285,2285,0
|
|
20230922,154400,1863024850,2285,2285,2285,2285,0
|
|
20230922,154300,1863024850,2285,2285,2285,2285,0
|
|
20230922,154200,1863024850,2285,2285,2285,2285,0
|
|
20230922,154100,1863024850,2285,2285,2285,2285,0
|
|
20230922,154000,1863024850,2285,2285,2285,2285,0
|
|
20230922,153900,1863024850,2285,2285,2285,2285,0
|
|
20230922,153800,1863024850,2285,2285,2285,2285,0
|
|
20230922,153700,1863024850,2285,2285,2285,2285,0
|
|
20230922,153600,1863024850,2285,2285,2285,2285,0
|
|
20230922,153500,1863024850,2285,2285,2285,2285,0
|
|
20230922,153400,1863024850,2285,2285,2285,2285,0
|
|
20230922,153300,1863024850,2285,2285,2285,2285,0
|
|
20230922,153200,1863024850,2285,2285,2285,2285,0
|
|
20230922,153100,1863024850,2285,2285,2285,2285,0
|
|
20230922,153000,1863024850,2285,2285,2285,2285,42705
|
|
20230922,152900,1765443925,2285,2285,2285,2285,0
|
|
20230922,152800,1765443925,2285,2285,2285,2285,0
|
|
20230922,152700,1765443925,2285,2285,2285,2285,0
|
|
20230922,152600,1765443925,2285,2285,2285,2285,0
|
|
20230922,152500,1765443925,2285,2285,2285,2285,0
|
|
20230922,152400,1765443925,2285,2285,2285,2285,0
|
|
20230922,152300,1765443925,2285,2285,2285,2285,0
|
|
20230922,152200,1765443925,2285,2285,2285,2285,0
|
|
20230922,152100,1765443925,2285,2285,2285,2285,0
|
|
20230922,152000,1765443925,2285,2285,2285,2285,0
|
|
20230922,151900,1765443925,2285,2270,2285,2270,6601
|
|
20230922,151800,1750368140,2285,2285,2285,2280,5397
|
|
20230922,151700,1738062600,2285,2285,2285,2275,3133
|
|
20230922,151600,1730930575,2285,2275,2285,2275,19
|
|
20230922,151500,1730887340,2285,2285,2285,2270,8811
|
|
20230922,151400,1710879875,2285,2285,2285,2280,1814
|
|
20230922,151300,1706734935,2285,2285,2285,2285,87
|
|
20230922,151200,1706536140,2285,2285,2285,2285,0
|
|
20230922,151100,1706536140,2285,2285,2285,2285,1
|
|
20230922,151000,1706533855,2285,2285,2285,2285,2175
|
|
20230922,150900,1701563980,2285,2275,2285,2275,101
|
|
20230922,150800,1701334195,2280,2280,2280,2280,819
|
|
20230922,150700,1699466875,2280,2280,2285,2280,1018
|
|
20230922,150600,1697145830,2285,2280,2285,2280,3062
|
|
20230922,150500,1690164465,2285,2280,2285,2280,4619
|
|
20230922,150400,1679632660,2285,2280,2285,2280,118
|
|
20230922,150300,1679363120,2285,2285,2285,2285,158
|
|
20230922,150200,1679002090,2280,2275,2280,2275,1995
|
|
20230922,150100,1674459995,2285,2275,2285,2275,429
|
|
20230922,150000,1673484010,2285,2285,2285,2285,1726
|
|
20230922,145900,1669540100,2280,2285,2285,2280,2930
|
|
20230922,145800,1662852405,2275,2280,2290,2275,10625
|
|
20230922,145700,1638675485,2280,2280,2280,2280,0
|
|
20230922,145600,1638675485,2280,2280,2280,2280,4832
|
|
20230922,145500,1627658525,2290,2295,2295,2280,1272
|
|
20230922,145400,1624756285,2290,2290,2295,2290,2363
|
|
20230922,145300,1619345005,2290,2290,2290,2290,1448
|
|
20230922,145200,1616029085,2290,2290,2290,2290,1
|
|
20230922,145100,1616026795,2280,2280,2280,2280,600
|
|
20230922,145000,1614658795,2290,2290,2290,2290,440
|
|
20230922,144900,1613651195,2290,2290,2290,2290,0
|
|
20230922,144800,1613651195,2290,2290,2290,2290,0
|
|
20230922,144700,1613651195,2290,2280,2290,2275,4601
|
|
20230922,144600,1603172275,2280,2280,2280,2280,160
|
|
20230922,144500,1602807475,2290,2290,2290,2290,0
|
|
20230922,144400,1602807475,2290,2290,2290,2290,2863
|
|
20230922,144300,1596251205,2290,2290,2290,2290,1
|
|
20230922,144200,1596248915,2280,2280,2280,2280,0
|
|
20230922,144100,1596248915,2280,2280,2280,2280,0
|
|
20230922,144000,1596248915,2280,2280,2280,2280,0
|
|
20230922,143900,1596248915,2280,2290,2290,2280,153
|
|
20230922,143800,1595898555,2290,2285,2290,2285,101
|
|
20230922,143700,1595667765,2290,2290,2290,2290,0
|
|
20230922,143600,1595667765,2290,2290,2290,2290,1
|
|
20230922,143500,1595665475,2280,2280,2280,2280,830
|
|
20230922,143400,1593773075,2290,2290,2290,2290,0
|
|
20230922,143300,1593773075,2290,2290,2290,2290,0
|
|
20230922,143200,1593773075,2290,2280,2290,2280,11020
|
|
20230922,143100,1568641135,2280,2280,2280,2280,0
|
|
20230922,143000,1568641135,2280,2280,2280,2280,2500
|
|
20230922,142900,1562941135,2280,2280,2280,2280,500
|
|
20230922,142800,1561801135,2280,2275,2280,2275,668
|
|
20230922,142700,1560281390,2265,2270,2270,2265,700
|
|
20230922,142600,1558693805,2270,2270,2270,2270,90
|
|
20230922,142500,1558489505,2270,2270,2270,2270,100
|
|
20230922,142400,1558262505,2275,2275,2275,2275,667
|
|
20230922,142300,1556745080,2280,2280,2280,2280,0
|
|
20230922,142200,1556745080,2280,2280,2280,2280,67
|
|
20230922,142100,1556592320,2280,2280,2280,2280,0
|
|
20230922,142000,1556592320,2280,2280,2280,2280,0
|
|
20230922,141900,1556592320,2280,2280,2280,2280,1000
|
|
20230922,141800,1554312320,2270,2270,2270,2270,100
|
|
20230922,141700,1554085320,2270,2280,2280,2270,4582
|
|
20230922,141600,1543639860,2270,2270,2270,2270,0
|
|
20230922,141500,1543639860,2270,2265,2290,2265,14483
|
|
20230922,141400,1510822840,2260,2260,2260,2260,0
|
|
20230922,141300,1510822840,2260,2260,2260,2260,3
|
|
20230922,141200,1510816060,2260,2260,2260,2260,3500
|
|
20230922,141100,1502906060,2260,2260,2260,2260,12
|
|
20230922,141000,1502878940,2260,2265,2265,2260,202
|
|
20230922,140900,1502421415,2265,2265,2265,2265,1000
|
|
20230922,140800,1500156415,2265,2265,2265,2265,0
|
|
20230922,140700,1500156415,2265,2265,2265,2265,44
|
|
20230922,140600,1500056755,2265,2265,2265,2265,1
|
|
20230922,140500,1500054490,2260,2270,2270,2260,1931
|
|
20230922,140400,1495690420,2265,2265,2265,2265,2611
|
|
20230922,140300,1489776505,2260,2260,2260,2260,0
|
|
20230922,140200,1489776505,2260,2255,2260,2255,29
|
|
20230922,140100,1489710970,2265,2265,2265,2265,5000
|
|
20230922,140000,1478385970,2260,2260,2260,2260,2627
|
|
20230922,135900,1472448950,2260,2260,2260,2260,0
|
|
20230922,135800,1472448950,2260,2260,2260,2255,3785
|
|
20230922,135700,1463901950,2260,2260,2260,2260,0
|
|
20230922,135600,1463901950,2260,2260,2260,2260,0
|
|
20230922,135500,1463901950,2260,2260,2260,2260,0
|
|
20230922,135400,1463901950,2260,2260,2260,2260,400
|
|
20230922,135300,1462997950,2260,2260,2260,2260,51
|
|
20230922,135200,1462882690,2265,2265,2265,2265,1500
|
|
20230922,135100,1459485190,2260,2260,2260,2260,0
|
|
20230922,135000,1459485190,2260,2255,2260,2255,4850
|
|
20230922,134900,1448547930,2255,2255,2255,2255,0
|
|
20230922,134800,1448547930,2255,2255,2255,2255,700
|
|
20230922,134700,1446969430,2255,2255,2255,2255,500
|
|
20230922,134600,1445841930,2255,2250,2255,2250,3507
|
|
20230922,134500,1437943165,2250,2250,2250,2250,555
|
|
20230922,134400,1436694415,2250,2255,2255,2250,16000
|
|
20230922,134300,1400626535,2265,2265,2265,2265,1000
|
|
20230922,134200,1398361535,2265,2265,2265,2265,0
|
|
20230922,134100,1398361535,2265,2265,2265,2265,0
|
|
20230922,134000,1398361535,2265,2265,2265,2265,1000
|
|
20230922,133900,1396096535,2255,2260,2260,2255,864
|
|
20230922,133800,1394144125,2265,2255,2265,2255,984
|
|
20230922,133700,1391922780,2255,2255,2255,2255,0
|
|
20230922,133600,1391922780,2255,2255,2255,2255,15
|
|
20230922,133500,1391888955,2260,2260,2260,2260,1501
|
|
20230922,133400,1388496695,2260,2260,2260,2260,0
|
|
20230922,133300,1388496695,2260,2250,2260,2250,42
|
|
20230922,133200,1388402175,2260,2255,2260,2255,3593
|
|
20230922,133100,1380297450,2255,2255,2255,2255,602
|
|
20230922,133000,1378939940,2255,2255,2255,2255,0
|
|
20230922,132900,1378939940,2255,2255,2255,2250,2643
|
|
20230922,132800,1372986525,2255,2260,2260,2255,16000
|
|
20230922,132700,1336887860,2260,2260,2260,2260,0
|
|
20230922,132600,1336887860,2260,2260,2270,2260,22
|
|
20230922,132500,1336838130,2275,2275,2275,2255,12
|
|
20230922,132400,1336811030,2270,2260,2275,2260,1150
|
|
20230922,132300,1334204025,2255,2270,2270,2255,11025
|
|
20230922,132200,1309284135,2270,2270,2275,2270,1189
|
|
20230922,132100,1306584660,2270,2275,2275,2270,4002
|
|
20230922,132000,1297480120,2260,2260,2260,2260,404
|
|
20230922,131900,1296567080,2260,2260,2260,2260,0
|
|
20230922,131800,1296567080,2260,2260,2260,2260,0
|
|
20230922,131700,1296567080,2260,2260,2260,2260,0
|
|
20230922,131600,1296567080,2260,2265,2265,2260,7001
|
|
20230922,131500,1280742070,2265,2260,2265,2260,7171
|
|
20230922,131400,1264509755,2260,2260,2260,2260,4000
|
|
20230922,131300,1255469755,2260,2265,2265,2260,16012
|
|
20230922,131200,1219255805,2265,2275,2275,2265,2219
|
|
20230922,131100,1214221510,2270,2285,2285,2270,5003
|
|
20230922,131000,1202840045,2280,2280,2280,2280,3100
|
|
20230922,130900,1195772045,2280,2280,2280,2280,0
|
|
20230922,130800,1195772045,2280,2280,2280,2280,6517
|
|
20230922,130700,1180913285,2280,2280,2280,2280,0
|
|
20230922,130600,1180913285,2280,2280,2280,2280,11000
|
|
20230922,130500,1155833285,2280,2285,2285,2280,10758
|
|
20230922,130400,1131304045,2285,2295,2295,2280,12200
|
|
20230922,130300,1103446895,2295,2310,2325,2295,7116
|
|
20230922,130200,1087072665,2305,2315,2315,2300,4151
|
|
20230922,130100,1077503685,2325,2330,2335,2325,4000
|
|
20230922,130000,1068191180,2330,2335,2350,2330,1290
|
|
20230922,125900,1065183605,2350,2350,2350,2330,2625
|
|
20230922,125800,1059024560,2335,2350,2350,2335,6363
|
|
20230922,125700,1044115845,2350,2350,2360,2350,2393
|
|
20230922,125600,1038481130,2355,2355,2360,2350,4562
|
|
20230922,125500,1027728365,2355,2335,2355,2330,3868
|
|
20230922,125400,1018671610,2335,2325,2335,2325,11001
|
|
20230922,125300,993039385,2320,2320,2335,2320,5050
|
|
20230922,125200,981323370,2335,2315,2335,2315,1824
|
|
20230922,125100,977071745,2335,2320,2335,2320,6016
|
|
20230922,125000,963094465,2320,2295,2320,2295,4479
|
|
20230922,124900,952742985,2295,2295,2390,2295,46038
|
|
20230922,124800,845263025,2290,2290,2290,2290,565
|
|
20230922,124700,843969175,2290,2290,2290,2290,1743
|
|
20230922,124600,839977705,2290,2290,2290,2290,175
|
|
20230922,124500,839576955,2295,2295,2295,2295,0
|
|
20230922,124400,839576955,2295,2295,2295,2295,0
|
|
20230922,124300,839576955,2295,2295,2295,2295,0
|
|
20230922,124200,839576955,2295,2290,2295,2290,150
|
|
20230922,124100,839233415,2295,2295,2295,2295,3888
|
|
20230922,124000,830310455,2295,2295,2295,2295,6
|
|
20230922,123900,830296685,2295,2295,2295,2295,0
|
|
20230922,123800,830296685,2295,2295,2295,2295,1
|
|
20230922,123700,830294390,2295,2290,2295,2290,2374
|
|
20230922,123600,824846165,2295,2295,2295,2295,575
|
|
20230922,123500,823526540,2285,2285,2285,2285,0
|
|
20230922,123400,823526540,2285,2285,2285,2285,1040
|
|
20230922,123300,821150140,2295,2290,2295,2290,1853
|
|
20230922,123200,816897535,2295,2295,2295,2295,0
|
|
20230922,123100,816897535,2295,2295,2295,2290,2133
|
|
20230922,123000,812002660,2300,2295,2300,2295,3473
|
|
20230922,122900,804032105,2295,2300,2300,2295,778
|
|
20230922,122800,802243915,2305,2305,2305,2305,6734
|
|
20230922,122700,786722045,2305,2275,2305,2275,13346
|
|
20230922,122600,756039910,2275,2275,2275,2275,1003
|
|
20230922,122500,753758085,2275,2275,2275,2275,1
|
|
20230922,122400,753755810,2275,2280,2280,2275,1017
|
|
20230922,122300,751437135,2280,2275,2280,2275,1001
|
|
20230922,122200,749159415,2275,2275,2275,2275,5
|
|
20230922,122100,749148040,2275,2275,2275,2275,0
|
|
20230922,122000,749148040,2275,2270,2275,2270,2157
|
|
20230922,121900,744251645,2265,2270,2270,2265,2643
|
|
20230922,121800,738252750,2260,2260,2260,2260,0
|
|
20230922,121700,738252750,2260,2260,2260,2260,151
|
|
20230922,121600,737911490,2270,2270,2270,2270,0
|
|
20230922,121500,737911490,2270,2270,2270,2270,0
|
|
20230922,121400,737911490,2270,2270,2270,2270,0
|
|
20230922,121300,737911490,2270,2270,2270,2270,1
|
|
20230922,121200,737909220,2265,2265,2265,2265,600
|
|
20230922,121100,736550220,2260,2260,2260,2260,0
|
|
20230922,121000,736550220,2260,2260,2260,2260,0
|
|
20230922,120900,736550220,2260,2260,2260,2260,424
|
|
20230922,120800,735591980,2260,2260,2265,2260,545
|
|
20230922,120700,734360275,2265,2265,2265,2265,0
|
|
20230922,120600,734360275,2265,2260,2265,2260,2390
|
|
20230922,120500,728953875,2265,2260,2265,2260,737
|
|
20230922,120400,727285965,2260,2260,2260,2260,515
|
|
20230922,120300,726122065,2275,2245,2275,2245,1511
|
|
20230922,120200,722721840,2245,2245,2245,2245,2
|
|
20230922,120100,722717350,2245,2245,2245,2245,6819
|
|
20230922,120000,707408695,2245,2245,2245,2245,0
|
|
20230922,115900,707408695,2245,2245,2245,2245,0
|
|
20230922,115800,707408695,2245,2250,2250,2245,199
|
|
20230922,115700,706961345,2245,2245,2245,2245,72
|
|
20230922,115600,706799705,2255,2260,2260,2240,12438
|
|
20230922,115500,678801115,2265,2265,2290,2260,11954
|
|
20230922,115400,651682080,2265,2265,2265,2265,0
|
|
20230922,115300,651682080,2265,2265,2265,2265,2500
|
|
20230922,115200,646019580,2265,2265,2265,2265,3000
|
|
20230922,115100,639224580,2265,2250,2265,2250,1246
|
|
20230922,115000,636412825,2250,2250,2250,2250,406
|
|
20230922,114900,635499325,2245,2240,2245,2240,392
|
|
20230922,114800,634619335,2240,2250,2250,2240,10334
|
|
20230922,114700,611460560,2250,2250,2250,2250,106
|
|
20230922,114600,611222060,2250,2250,2250,2250,88
|
|
20230922,114500,611024060,2250,2250,2255,2250,1197
|
|
20230922,114400,608325810,2250,2245,2250,2245,819
|
|
20230922,114300,606483095,2245,2245,2255,2245,4275
|
|
20230922,114200,596849470,2245,2245,2250,2245,394
|
|
20230922,114100,595963050,2245,2245,2245,2245,18
|
|
20230922,114000,595922640,2245,2245,2245,2245,39
|
|
20230922,113900,595835085,2245,2245,2245,2245,40
|
|
20230922,113800,595745285,2245,2245,2245,2245,1026
|
|
20230922,113700,593441915,2250,2240,2250,2240,87
|
|
20230922,113600,593247025,2240,2240,2240,2240,1161
|
|
20230922,113500,590646385,2240,2245,2245,2240,1620
|
|
20230922,113400,587016585,2250,2245,2250,2245,156
|
|
20230922,113300,586665805,2245,2245,2245,2245,439
|
|
20230922,113200,585680250,2245,2245,2245,2245,3684
|
|
20230922,113100,577409670,2245,2245,2245,2245,655
|
|
20230922,113000,575939195,2245,2245,2245,2245,0
|
|
20230922,112900,575939195,2245,2245,2245,2245,50
|
|
20230922,112800,575826945,2245,2245,2245,2245,0
|
|
20230922,112700,575826945,2245,2245,2245,2240,224
|
|
20230922,112600,575324715,2245,2245,2245,2245,367
|
|
20230922,112500,574500800,2245,2245,2245,2245,3743
|
|
20230922,112400,566097765,2245,2245,2245,2245,224
|
|
20230922,112300,565594885,2245,2245,2245,2245,1
|
|
20230922,112200,565592640,2240,2240,2240,2240,0
|
|
20230922,112100,565592640,2240,2240,2240,2240,15
|
|
20230922,112000,565559040,2240,2240,2240,2240,37
|
|
20230922,111900,565476160,2240,2240,2245,2240,389
|
|
20230922,111800,564603800,2240,2245,2245,2240,631
|
|
20230922,111700,563187360,2245,2240,2245,2240,262
|
|
20230922,111600,562599480,2235,2235,2235,2235,0
|
|
20230922,111500,562599480,2235,2240,2245,2235,1085
|
|
20230922,111400,560172225,2240,2245,2245,2240,629
|
|
20230922,111300,558763260,2245,2250,2250,2245,30
|
|
20230922,111200,558695765,2250,2250,2250,2250,0
|
|
20230922,111100,558695765,2250,2250,2250,2250,0
|
|
20230922,111000,558695765,2250,2250,2250,2250,1
|
|
20230922,110900,558693515,2240,2240,2240,2240,0
|
|
20230922,110800,558693515,2240,2240,2240,2240,4688
|
|
20230922,110700,548192395,2240,2240,2240,2240,5310
|
|
20230922,110600,536297995,2240,2240,2240,2240,1600
|
|
20230922,110500,532713995,2235,2240,2240,2235,5003
|
|
20230922,110400,521507290,2245,2245,2245,2245,0
|
|
20230922,110300,521507290,2245,2245,2245,2240,512
|
|
20230922,110200,520358850,2250,2250,2250,2250,5
|
|
20230922,110100,520347600,2250,2250,2250,2250,250
|
|
20230922,110000,519785100,2250,2250,2250,2250,0
|
|
20230922,105900,519785100,2250,2245,2250,2245,1153
|
|
20230922,105800,517195850,2245,2245,2245,2245,168
|
|
20230922,105700,516818690,2245,2245,2245,2245,732
|
|
20230922,105600,515175350,2245,2245,2245,2245,0
|
|
20230922,105500,515175350,2245,2245,2245,2245,43
|
|
20230922,105400,515078815,2245,2245,2245,2245,0
|
|
20230922,105300,515078815,2245,2245,2245,2245,5
|
|
20230922,105200,515067590,2235,2235,2235,2235,0
|
|
20230922,105100,515067590,2235,2240,2240,2235,350
|
|
20230922,105000,514284220,2240,2240,2240,2240,73
|
|
20230922,104900,514120700,2235,2235,2235,2235,0
|
|
20230922,104800,514120700,2235,2235,2235,2235,90
|
|
20230922,104700,513919550,2235,2235,2235,2235,0
|
|
20230922,104600,513919550,2235,2235,2235,2235,200
|
|
20230922,104500,513472550,2235,2235,2235,2235,707
|
|
20230922,104400,511892405,2235,2235,2235,2235,0
|
|
20230922,104300,511892405,2235,2250,2250,2235,14013
|
|
20230922,104200,480553090,2250,2250,2250,2250,803
|
|
20230922,104100,478746340,2250,2250,2250,2250,0
|
|
20230922,104000,478746340,2250,2250,2250,2250,3
|
|
20230922,103900,478739590,2250,2250,2250,2250,0
|
|
20230922,103800,478739590,2250,2245,2250,2245,2029
|
|
20230922,103700,474184470,2250,2255,2255,2250,9
|
|
20230922,103600,474164190,2260,2260,2260,2260,0
|
|
20230922,103500,474164190,2260,2255,2260,2255,1022
|
|
20230922,103400,471859470,2255,2255,2255,2245,37
|
|
20230922,103300,471776085,2255,2260,2265,2230,16211
|
|
20230922,103200,435508985,2265,2265,2265,2265,0
|
|
20230922,103100,435508985,2265,2265,2265,2265,1002
|
|
20230922,103000,433239455,2260,2260,2260,2260,0
|
|
20230922,102900,433239455,2260,2260,2260,2260,0
|
|
20230922,102800,433239455,2260,2260,2260,2260,410
|
|
20230922,102700,432312855,2260,2260,2260,2260,2
|
|
20230922,102600,432308335,2255,2255,2255,2255,0
|
|
20230922,102500,432308335,2255,2255,2255,2255,0
|
|
20230922,102400,432308335,2255,2255,2255,2255,0
|
|
20230922,102300,432308335,2255,2255,2255,2255,0
|
|
20230922,102200,432308335,2255,2255,2255,2255,0
|
|
20230922,102100,432308335,2255,2255,2255,2255,0
|
|
20230922,102000,432308335,2255,2255,2255,2255,0
|
|
20230922,101900,432308335,2255,2265,2265,2255,1881
|
|
20230922,101800,428056845,2270,2270,2270,2270,34
|
|
20230922,101700,427979665,2270,2275,2280,2270,186
|
|
20230922,101600,427555995,2280,2280,2280,2280,100
|
|
20230922,101500,427327995,2285,2285,2285,2285,0
|
|
20230922,101400,427327995,2285,2285,2285,2285,10
|
|
20230922,101300,427305145,2285,2285,2285,2285,1
|
|
20230922,101200,427302860,2285,2285,2285,2285,5
|
|
20230922,101100,427291435,2290,2285,2290,2280,1270
|
|
20230922,101000,424383175,2290,2255,2290,2255,17253
|
|
20230922,100900,385075970,2265,2265,2265,2265,0
|
|
20230922,100800,385075970,2265,2245,2265,2235,15001
|
|
20230922,100700,351371085,2260,2240,2260,2240,2001
|
|
20230922,100600,346888825,2240,2245,2245,2240,3535
|
|
20230922,100500,338954985,2250,2250,2250,2250,0
|
|
20230922,100400,338954985,2250,2250,2250,2250,11733
|
|
20230922,100300,312555735,2255,2255,2255,2255,3329
|
|
20230922,100200,305048840,2255,2255,2255,2255,200
|
|
20230922,100100,304597840,2255,2255,2255,2255,240
|
|
20230922,100000,304056640,2255,2255,2255,2255,3
|
|
20230922,095900,304049875,2265,2265,2265,2265,100
|
|
20230922,095800,303823375,2265,2255,2265,2255,173
|
|
20230922,095700,303433250,2255,2255,2255,2255,0
|
|
20230922,095600,303433250,2255,2255,2255,2255,8
|
|
20230922,095500,303415210,2255,2255,2255,2255,491
|
|
20230922,095400,302308005,2255,2255,2255,2255,3058
|
|
20230922,095300,295412215,2250,2250,2250,2250,0
|
|
20230922,095200,295412215,2250,2250,2250,2245,789
|
|
20230922,095100,293640395,2245,2245,2245,2245,889
|
|
20230922,095000,291644590,2245,2245,2245,2245,5
|
|
20230922,094900,291633365,2245,2245,2245,2245,1608
|
|
20230922,094800,288023405,2245,2245,2245,2245,0
|
|
20230922,094700,288023405,2245,2245,2245,2245,891
|
|
20230922,094600,286023110,2245,2260,2260,2245,1004
|
|
20230922,094500,283769085,2245,2245,2245,2245,2
|
|
20230922,094400,283764595,2245,2250,2250,2245,876
|
|
20230922,094300,281796650,2265,2260,2265,2245,882
|
|
20230922,094200,279799665,2255,2255,2255,2255,0
|
|
20230922,094100,279799665,2255,2255,2255,2255,0
|
|
20230922,094000,279799665,2255,2265,2265,2245,10537
|
|
20230922,093900,256080340,2255,2265,2265,2255,257
|
|
20230922,093800,255498275,2255,2265,2265,2255,3015
|
|
20230922,093700,248699260,2255,2255,2255,2255,535
|
|
20230922,093600,247492835,2255,2255,2255,2255,0
|
|
20230922,093500,247492835,2255,2270,2270,2255,1048
|
|
20230922,093400,245128875,2270,2255,2270,2255,6102
|
|
20230922,093300,231368850,2255,2270,2270,2250,50488
|
|
20230922,093200,117444245,2275,2285,2285,2275,761
|
|
20230922,093100,115710680,2285,2285,2285,2285,310
|
|
20230922,093000,115002330,2285,2275,2285,2275,82
|
|
20230922,092900,114815460,2275,2275,2275,2275,0
|
|
20230922,092800,114815460,2275,2275,2275,2275,0
|
|
20230922,092700,114815460,2275,2275,2275,2275,427
|
|
20230922,092600,113844035,2275,2275,2275,2275,1
|
|
20230922,092500,113841760,2275,2270,2275,2270,540
|
|
20230922,092400,112615950,2270,2275,2275,2270,485
|
|
20230922,092300,111513770,2280,2285,2285,2280,151
|
|
20230922,092200,111169270,2275,2275,2275,2275,0
|
|
20230922,092100,111169270,2275,2280,2280,2270,1218
|
|
20230922,092000,108401220,2285,2270,2295,2270,2542
|
|
20230922,091900,102620390,2285,2275,2285,2275,1387
|
|
20230922,091800,99457655,2275,2280,2280,2275,741
|
|
20230922,091700,97768780,2265,2275,2275,2265,3265
|
|
20230922,091600,90353760,2280,2280,2280,2280,1189
|
|
20230922,091500,87642840,2280,2290,2290,2280,21
|
|
20230922,091400,87594910,2290,2290,2290,2290,53
|
|
20230922,091300,87473540,2280,2280,2290,2280,925
|
|
20230922,091200,85363180,2280,2285,2285,2280,3060
|
|
20230922,091100,78385270,2285,2285,2285,2285,1
|
|
20230922,091000,78382985,2285,2280,2285,2280,2310
|
|
20230922,090900,73113950,2280,2290,2295,2275,3796
|
|
20230922,090800,64463860,2275,2265,2285,2265,1671
|
|
20230922,090700,60653330,2260,2275,2280,2260,8145
|
|
20230922,090600,42215705,2265,2265,2270,2265,1504
|
|
20230922,090500,38805925,2265,2265,2280,2265,740
|
|
20230922,090400,37120140,2265,2275,2275,2260,570
|
|
20230922,090300,35827305,2280,2280,2280,2275,113
|
|
20230922,090200,35569675,2285,2280,2285,2260,1869
|
|
20230922,090100,31332180,2270,2275,2275,2265,3470
|
|
20230922,090000,23467205,2265,2240,2270,2240,10431
|