595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,185100,1779343545,2290,2290,2290,2290,0
|
|
20230925,185000,1779343545,2290,2290,2290,2290,0
|
|
20230925,184900,1779343545,2290,2290,2290,2290,0
|
|
20230925,184800,1779343545,2290,2290,2290,2290,0
|
|
20230925,184700,1779343545,2290,2290,2290,2290,0
|
|
20230925,184600,1779343545,2290,2290,2290,2290,0
|
|
20230925,184500,1779343545,2290,2290,2290,2290,0
|
|
20230925,184400,1779343545,2290,2290,2290,2290,0
|
|
20230925,184300,1779343545,2290,2290,2290,2290,0
|
|
20230925,184200,1779343545,2290,2290,2290,2290,0
|
|
20230925,184100,1779343545,2290,2290,2290,2290,0
|
|
20230925,184000,1779343545,2290,2290,2290,2290,0
|
|
20230925,183900,1779343545,2290,2290,2290,2290,0
|
|
20230925,183800,1779343545,2290,2290,2290,2290,0
|
|
20230925,183700,1779343545,2290,2290,2290,2290,0
|
|
20230925,183600,1779343545,2290,2290,2290,2290,0
|
|
20230925,183500,1779343545,2290,2290,2290,2290,0
|
|
20230925,183400,1779343545,2290,2290,2290,2290,0
|
|
20230925,183300,1779343545,2290,2290,2290,2290,0
|
|
20230925,183200,1779343545,2290,2290,2290,2290,0
|
|
20230925,183100,1779343545,2290,2290,2290,2290,0
|
|
20230925,183000,1779343545,2290,2290,2290,2290,0
|
|
20230925,182900,1779343545,2290,2290,2290,2290,0
|
|
20230925,182800,1779343545,2290,2290,2290,2290,0
|
|
20230925,182700,1779343545,2290,2290,2290,2290,0
|
|
20230925,182600,1779343545,2290,2290,2290,2290,0
|
|
20230925,182500,1779343545,2290,2290,2290,2290,0
|
|
20230925,182400,1779343545,2290,2290,2290,2290,0
|
|
20230925,182300,1779343545,2290,2290,2290,2290,0
|
|
20230925,182200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,182100,1779343545,2290,2290,2290,2290,0
|
|
20230925,182000,1779343545,2290,2290,2290,2290,0
|
|
20230925,181900,1779343545,2290,2290,2290,2290,0
|
|
20230925,181800,1779343545,2290,2290,2290,2290,0
|
|
20230925,181700,1779343545,2290,2290,2290,2290,0
|
|
20230925,181600,1779343545,2290,2290,2290,2290,0
|
|
20230925,181500,1779343545,2290,2290,2290,2290,0
|
|
20230925,181400,1779343545,2290,2290,2290,2290,0
|
|
20230925,181300,1779343545,2290,2290,2290,2290,0
|
|
20230925,181200,1779343545,2290,2290,2290,2290,0
|
|
20230925,181100,1779343545,2290,2290,2290,2290,0
|
|
20230925,181000,1779343545,2290,2290,2290,2290,0
|
|
20230925,180900,1779343545,2290,2290,2290,2290,0
|
|
20230925,180800,1779343545,2290,2290,2290,2290,0
|
|
20230925,180700,1779343545,2290,2290,2290,2290,0
|
|
20230925,180600,1779343545,2290,2290,2290,2290,0
|
|
20230925,180500,1779343545,2290,2290,2290,2290,0
|
|
20230925,180400,1779343545,2290,2290,2290,2290,0
|
|
20230925,180300,1779343545,2290,2290,2290,2290,0
|
|
20230925,180200,1779343545,2290,2290,2290,2290,0
|
|
20230925,180100,1779343545,2290,2290,2290,2290,0
|
|
20230925,180000,1779343545,2290,2290,2290,2290,0
|
|
20230925,175900,1779343545,2290,2290,2290,2290,0
|
|
20230925,175800,1779343545,2290,2290,2290,2290,0
|
|
20230925,175700,1779343545,2290,2290,2290,2290,0
|
|
20230925,175600,1779343545,2290,2290,2290,2290,0
|
|
20230925,175500,1779343545,2290,2290,2290,2290,0
|
|
20230925,175400,1779343545,2290,2290,2290,2290,0
|
|
20230925,175300,1779343545,2290,2290,2290,2290,0
|
|
20230925,175200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,175100,1779343545,2290,2290,2290,2290,0
|
|
20230925,175000,1779343545,2290,2290,2290,2290,0
|
|
20230925,174900,1779343545,2290,2290,2290,2290,0
|
|
20230925,174800,1779343545,2290,2290,2290,2290,0
|
|
20230925,174700,1779343545,2290,2290,2290,2290,0
|
|
20230925,174600,1779343545,2290,2290,2290,2290,0
|
|
20230925,174500,1779343545,2290,2290,2290,2290,0
|
|
20230925,174400,1779343545,2290,2290,2290,2290,0
|
|
20230925,174300,1779343545,2290,2290,2290,2290,0
|
|
20230925,174200,1779343545,2290,2290,2290,2290,0
|
|
20230925,174100,1779343545,2290,2290,2290,2290,0
|
|
20230925,174000,1779343545,2290,2290,2290,2290,0
|
|
20230925,173900,1779343545,2290,2290,2290,2290,0
|
|
20230925,173800,1779343545,2290,2290,2290,2290,0
|
|
20230925,173700,1779343545,2290,2290,2290,2290,0
|
|
20230925,173600,1779343545,2290,2290,2290,2290,0
|
|
20230925,173500,1779343545,2290,2290,2290,2290,0
|
|
20230925,173400,1779343545,2290,2290,2290,2290,0
|
|
20230925,173300,1779343545,2290,2290,2290,2290,0
|
|
20230925,173200,1779343545,2290,2290,2290,2290,0
|
|
20230925,173100,1779343545,2290,2290,2290,2290,0
|
|
20230925,173000,1779343545,2290,2290,2290,2290,0
|
|
20230925,172900,1779343545,2290,2290,2290,2290,0
|
|
20230925,172800,1779343545,2290,2290,2290,2290,0
|
|
20230925,172700,1779343545,2290,2290,2290,2290,0
|
|
20230925,172600,1779343545,2290,2290,2290,2290,0
|
|
20230925,172500,1779343545,2290,2290,2290,2290,0
|
|
20230925,172400,1779343545,2290,2290,2290,2290,0
|
|
20230925,172300,1779343545,2290,2290,2290,2290,0
|
|
20230925,172200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,172100,1779343545,2290,2290,2290,2290,0
|
|
20230925,172000,1779343545,2290,2290,2290,2290,0
|
|
20230925,171900,1779343545,2290,2290,2290,2290,0
|
|
20230925,171800,1779343545,2290,2290,2290,2290,0
|
|
20230925,171700,1779343545,2290,2290,2290,2290,0
|
|
20230925,171600,1779343545,2290,2290,2290,2290,0
|
|
20230925,171500,1779343545,2290,2290,2290,2290,0
|
|
20230925,171400,1779343545,2290,2290,2290,2290,0
|
|
20230925,171300,1779343545,2290,2290,2290,2290,0
|
|
20230925,171200,1779343545,2290,2290,2290,2290,0
|
|
20230925,171100,1779343545,2290,2290,2290,2290,0
|
|
20230925,171000,1779343545,2290,2290,2290,2290,0
|
|
20230925,170900,1779343545,2290,2290,2290,2290,0
|
|
20230925,170800,1779343545,2290,2290,2290,2290,0
|
|
20230925,170700,1779343545,2290,2290,2290,2290,0
|
|
20230925,170600,1779343545,2290,2290,2290,2290,0
|
|
20230925,170500,1779343545,2290,2290,2290,2290,0
|
|
20230925,170400,1779343545,2290,2290,2290,2290,0
|
|
20230925,170300,1779343545,2290,2290,2290,2290,0
|
|
20230925,170200,1779343545,2290,2290,2290,2290,0
|
|
20230925,170100,1779343545,2290,2290,2290,2290,0
|
|
20230925,170000,1779343545,2290,2290,2290,2290,0
|
|
20230925,165900,1779343545,2290,2290,2290,2290,0
|
|
20230925,165800,1779343545,2290,2290,2290,2290,0
|
|
20230925,165700,1779343545,2290,2290,2290,2290,0
|
|
20230925,165600,1779343545,2290,2290,2290,2290,0
|
|
20230925,165500,1779343545,2290,2290,2290,2290,0
|
|
20230925,165400,1779343545,2290,2290,2290,2290,0
|
|
20230925,165300,1779343545,2290,2290,2290,2290,0
|
|
20230925,165200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,165100,1779343545,2290,2290,2290,2290,0
|
|
20230925,165000,1779343545,2290,2290,2290,2290,0
|
|
20230925,164900,1779343545,2290,2290,2290,2290,0
|
|
20230925,164800,1779343545,2290,2290,2290,2290,0
|
|
20230925,164700,1779343545,2290,2290,2290,2290,0
|
|
20230925,164600,1779343545,2290,2290,2290,2290,0
|
|
20230925,164500,1779343545,2290,2290,2290,2290,0
|
|
20230925,164400,1779343545,2290,2290,2290,2290,0
|
|
20230925,164300,1779343545,2290,2290,2290,2290,0
|
|
20230925,164200,1779343545,2290,2290,2290,2290,0
|
|
20230925,164100,1779343545,2290,2290,2290,2290,0
|
|
20230925,164000,1779343545,2290,2290,2290,2290,0
|
|
20230925,163900,1779343545,2290,2290,2290,2290,0
|
|
20230925,163800,1779343545,2290,2290,2290,2290,0
|
|
20230925,163700,1779343545,2290,2290,2290,2290,0
|
|
20230925,163600,1779343545,2290,2290,2290,2290,0
|
|
20230925,163500,1779343545,2290,2290,2290,2290,0
|
|
20230925,163400,1779343545,2290,2290,2290,2290,0
|
|
20230925,163300,1779343545,2290,2290,2290,2290,0
|
|
20230925,163200,1779343545,2290,2290,2290,2290,0
|
|
20230925,163100,1779343545,2290,2290,2290,2290,0
|
|
20230925,163000,1779343545,2290,2290,2290,2290,0
|
|
20230925,162900,1779343545,2290,2290,2290,2290,0
|
|
20230925,162800,1779343545,2290,2290,2290,2290,0
|
|
20230925,162700,1779343545,2290,2290,2290,2290,0
|
|
20230925,162600,1779343545,2290,2290,2290,2290,0
|
|
20230925,162500,1779343545,2290,2290,2290,2290,0
|
|
20230925,162400,1779343545,2290,2290,2290,2290,0
|
|
20230925,162300,1779343545,2290,2290,2290,2290,0
|
|
20230925,162200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,162100,1779343545,2290,2290,2290,2290,0
|
|
20230925,162000,1779343545,2290,2290,2290,2290,0
|
|
20230925,161900,1779343545,2290,2290,2290,2290,0
|
|
20230925,161800,1779343545,2290,2290,2290,2290,0
|
|
20230925,161700,1779343545,2290,2290,2290,2290,0
|
|
20230925,161600,1779343545,2290,2290,2290,2290,0
|
|
20230925,161500,1779343545,2290,2290,2290,2290,0
|
|
20230925,161400,1779343545,2290,2290,2290,2290,0
|
|
20230925,161300,1779343545,2290,2290,2290,2290,0
|
|
20230925,161200,1779343545,2290,2290,2290,2290,0
|
|
20230925,161100,1779343545,2290,2290,2290,2290,0
|
|
20230925,161000,1779343545,2290,2290,2290,2290,0
|
|
20230925,160900,1779343545,2290,2290,2290,2290,0
|
|
20230925,160800,1779343545,2290,2290,2290,2290,0
|
|
20230925,160700,1779343545,2290,2290,2290,2290,0
|
|
20230925,160600,1779343545,2290,2290,2290,2290,0
|
|
20230925,160500,1779343545,2290,2290,2290,2290,0
|
|
20230925,160400,1779343545,2290,2290,2290,2290,0
|
|
20230925,160300,1779343545,2290,2290,2290,2290,0
|
|
20230925,160200,1779343545,2290,2290,2290,2290,0
|
|
20230925,160100,1779343545,2290,2290,2290,2290,0
|
|
20230925,160000,1779343545,2290,2290,2290,2290,0
|
|
20230925,155900,1779343545,2290,2290,2290,2290,0
|
|
20230925,155800,1779343545,2290,2290,2290,2290,0
|
|
20230925,155700,1779343545,2290,2290,2290,2290,0
|
|
20230925,155600,1779343545,2290,2290,2290,2290,0
|
|
20230925,155500,1779343545,2290,2290,2290,2290,0
|
|
20230925,155400,1779343545,2290,2290,2290,2290,0
|
|
20230925,155300,1779343545,2290,2290,2290,2290,0
|
|
20230925,155200,1779343545,2290,2290,2290,2290,6235
|
|
20230925,155100,1779343545,2290,2290,2290,2290,0
|
|
20230925,155000,1779343545,2290,2290,2290,2290,0
|
|
20230925,154900,1779343545,2290,2290,2290,2290,0
|
|
20230925,154800,1779343545,2290,2290,2290,2290,0
|
|
20230925,154700,1779343545,2290,2290,2290,2290,0
|
|
20230925,154600,1779343545,2290,2290,2290,2290,0
|
|
20230925,154500,1779343545,2290,2290,2290,2290,0
|
|
20230925,154400,1779343545,2290,2290,2290,2290,0
|
|
20230925,154300,1779343545,2290,2290,2290,2290,0
|
|
20230925,154200,1779343545,2290,2290,2290,2290,0
|
|
20230925,154100,1779343545,2290,2290,2290,2290,0
|
|
20230925,154000,1779343545,2290,2290,2290,2290,0
|
|
20230925,153900,1779343545,2290,2290,2290,2290,0
|
|
20230925,153800,1779343545,2290,2290,2290,2290,0
|
|
20230925,153700,1779343545,2290,2290,2290,2290,0
|
|
20230925,153600,1779343545,2290,2290,2290,2290,0
|
|
20230925,153500,1779343545,2290,2290,2290,2290,0
|
|
20230925,153400,1779343545,2290,2290,2290,2290,0
|
|
20230925,153300,1779343545,2290,2290,2290,2290,0
|
|
20230925,153200,1779343545,2290,2290,2290,2290,0
|
|
20230925,153100,1779343545,2290,2290,2290,2290,0
|
|
20230925,153000,1779343545,2290,2290,2290,2290,6235
|
|
20230925,152900,1765065395,2290,2290,2290,2290,0
|
|
20230925,152800,1765065395,2290,2290,2290,2290,0
|
|
20230925,152700,1765065395,2290,2290,2290,2290,0
|
|
20230925,152600,1765065395,2290,2290,2290,2290,0
|
|
20230925,152500,1765065395,2290,2290,2290,2290,0
|
|
20230925,152400,1765065395,2290,2290,2290,2290,0
|
|
20230925,152300,1765065395,2290,2290,2290,2290,0
|
|
20230925,152200,1765065395,2290,2290,2290,2290,0
|
|
20230925,152100,1765065395,2290,2290,2290,2290,0
|
|
20230925,152000,1765065395,2290,2290,2290,2290,0
|
|
20230925,151900,1765065395,2290,2295,2295,2290,1094
|
|
20230925,151800,1762554715,2295,2295,2295,2295,50
|
|
20230925,151700,1762439965,2295,2295,2295,2295,2360
|
|
20230925,151600,1757023765,2285,2285,2285,2285,8
|
|
20230925,151500,1757005485,2285,2285,2285,2285,2000
|
|
20230925,151400,1752435485,2285,2285,2285,2285,300
|
|
20230925,151300,1751749985,2285,2285,2285,2285,300
|
|
20230925,151200,1751064485,2295,2290,2295,2285,963
|
|
20230925,151100,1748855585,2295,2295,2295,2295,1
|
|
20230925,151000,1748853290,2290,2290,2290,2290,350
|
|
20230925,150900,1748051790,2290,2290,2290,2290,50
|
|
20230925,150800,1747937290,2290,2290,2290,2290,0
|
|
20230925,150700,1747937290,2290,2290,2290,2290,7048
|
|
20230925,150600,1731797370,2285,2285,2285,2285,12984
|
|
20230925,150500,1702128930,2290,2290,2290,2290,0
|
|
20230925,150400,1702128930,2290,2290,2290,2290,11598
|
|
20230925,150300,1675569510,2290,2290,2290,2290,1255
|
|
20230925,150200,1672695560,2290,2290,2290,2290,0
|
|
20230925,150100,1672695560,2290,2290,2290,2290,500
|
|
20230925,150000,1671550560,2290,2290,2290,2290,2
|
|
20230925,145900,1671545980,2290,2290,2290,2290,0
|
|
20230925,145800,1671545980,2290,2290,2290,2290,100
|
|
20230925,145700,1671316980,2285,2285,2285,2285,55
|
|
20230925,145600,1671191305,2285,2285,2285,2285,34
|
|
20230925,145500,1671113615,2285,2285,2285,2285,381
|
|
20230925,145400,1670243030,2290,2290,2290,2290,2291
|
|
20230925,145300,1664996640,2285,2290,2290,2285,1223
|
|
20230925,145200,1662201485,2290,2300,2300,2290,101
|
|
20230925,145100,1661970185,2285,2295,2295,2285,30605
|
|
20230925,145000,1591954880,2295,2295,2295,2295,0
|
|
20230925,144900,1591954880,2295,2295,2295,2295,0
|
|
20230925,144800,1591954880,2295,2300,2300,2295,2809
|
|
20230925,144700,1585506180,2295,2295,2295,2295,154
|
|
20230925,144600,1585152750,2300,2300,2300,2300,177
|
|
20230925,144500,1584745650,2295,2295,2295,2295,200
|
|
20230925,144400,1584286650,2295,2295,2295,2295,3194
|
|
20230925,144300,1576956420,2295,2295,2295,2295,1050
|
|
20230925,144200,1574546670,2290,2290,2290,2290,1212
|
|
20230925,144100,1571771190,2290,2295,2295,2290,3219
|
|
20230925,144000,1564383680,2295,2290,2295,2290,801
|
|
20230925,143900,1562545885,2290,2295,2295,2290,8100
|
|
20230925,143800,1543981005,2295,2295,2295,2295,1647
|
|
20230925,143700,1540201140,2295,2295,2295,2295,33
|
|
20230925,143600,1540125405,2295,2295,2295,2295,501
|
|
20230925,143500,1538975610,2295,2295,2295,2295,0
|
|
20230925,143400,1538975610,2295,2295,2295,2295,0
|
|
20230925,143300,1538975610,2295,2295,2295,2295,401
|
|
20230925,143200,1538055315,2295,2295,2295,2295,5
|
|
20230925,143100,1538043840,2295,2295,2295,2295,1541
|
|
20230925,143000,1534507245,2295,2295,2295,2295,3579
|
|
20230925,142900,1526293440,2295,2300,2300,2295,14776
|
|
20230925,142800,1492380260,2300,2300,2300,2300,500
|
|
20230925,142700,1491230260,2300,2300,2300,2300,500
|
|
20230925,142600,1490080260,2295,2300,2300,2295,1228
|
|
20230925,142500,1487256360,2305,2305,2305,2305,166
|
|
20230925,142400,1486873730,2305,2305,2305,2305,0
|
|
20230925,142300,1486873730,2305,2305,2305,2305,100
|
|
20230925,142200,1486643230,2305,2305,2305,2305,1669
|
|
20230925,142100,1482796185,2305,2305,2305,2305,50
|
|
20230925,142000,1482680935,2305,2300,2305,2300,409
|
|
20230925,141900,1481738735,2300,2300,2300,2300,3306
|
|
20230925,141800,1474134935,2300,2300,2300,2300,500
|
|
20230925,141700,1472984935,2300,2305,2305,2300,18691
|
|
20230925,141600,1429945365,2305,2305,2305,2305,0
|
|
20230925,141500,1429945365,2305,2305,2305,2305,0
|
|
20230925,141400,1429945365,2305,2305,2310,2305,1063
|
|
20230925,141300,1427490825,2305,2310,2310,2305,14951
|
|
20230925,141200,1393008770,2310,2305,2310,2305,531
|
|
20230925,141100,1391784810,2305,2305,2305,2305,2
|
|
20230925,141000,1391780200,2305,2305,2305,2305,0
|
|
20230925,140900,1391780200,2305,2305,2305,2305,5
|
|
20230925,140800,1391768675,2315,2315,2315,2315,0
|
|
20230925,140700,1391768675,2315,2315,2315,2315,0
|
|
20230925,140600,1391768675,2315,2315,2315,2315,0
|
|
20230925,140500,1391768675,2315,2305,2315,2305,4301
|
|
20230925,140400,1381825080,2305,2305,2305,2305,0
|
|
20230925,140300,1381825080,2305,2305,2305,2305,56
|
|
20230925,140200,1381696000,2310,2310,2310,2310,766
|
|
20230925,140100,1379926540,2310,2310,2310,2310,0
|
|
20230925,140000,1379926540,2310,2310,2310,2310,1000
|
|
20230925,135900,1377616540,2310,2310,2310,2310,0
|
|
20230925,135800,1377616540,2310,2310,2310,2310,1000
|
|
20230925,135700,1375306540,2315,2310,2315,2310,1839
|
|
20230925,135600,1371053450,2310,2310,2310,2310,2211
|
|
20230925,135500,1365946040,2310,2310,2310,2310,0
|
|
20230925,135400,1365946040,2310,2310,2310,2310,888
|
|
20230925,135300,1363894760,2315,2315,2315,2315,0
|
|
20230925,135200,1363894760,2315,2315,2315,2315,0
|
|
20230925,135100,1363894760,2315,2315,2315,2315,1000
|
|
20230925,135000,1361579760,2315,2315,2315,2315,51
|
|
20230925,134900,1361461695,2315,2315,2315,2315,1500
|
|
20230925,134800,1357989195,2315,2315,2315,2315,0
|
|
20230925,134700,1357989195,2315,2310,2315,2310,1005
|
|
20230925,134600,1355667620,2310,2310,2310,2310,50
|
|
20230925,134500,1355552120,2310,2310,2310,2305,2229
|
|
20230925,134400,1350408525,2310,2310,2310,2310,516
|
|
20230925,134300,1349216565,2320,2320,2320,2310,11992
|
|
20230925,134200,1321501005,2310,2330,2330,2310,21610
|
|
20230925,134100,1271444820,2335,2335,2335,2335,0
|
|
20230925,134000,1271444820,2335,2335,2335,2335,0
|
|
20230925,133900,1271444820,2335,2330,2335,2330,962
|
|
20230925,133800,1269203355,2320,2330,2330,2320,144
|
|
20230925,133700,1268869265,2330,2330,2330,2330,756
|
|
20230925,133600,1267107785,2330,2330,2330,2330,333
|
|
20230925,133500,1266331895,2330,2335,2335,2330,2524
|
|
20230925,133400,1260447480,2330,2330,2335,2330,7305
|
|
20230925,133300,1243396830,2335,2335,2335,2335,0
|
|
20230925,133200,1243396830,2335,2335,2335,2335,6002
|
|
20230925,133100,1229382160,2335,2330,2335,2330,4571
|
|
20230925,133000,1218731725,2330,2325,2330,2325,6751
|
|
20230925,132900,1203035620,2325,2325,2325,2325,1
|
|
20230925,132800,1203033295,2320,2320,2320,2320,119
|
|
20230925,132700,1202757215,2325,2325,2325,2320,2014
|
|
20230925,132600,1198074735,2325,2325,2325,2325,3000
|
|
20230925,132500,1191099735,2320,2320,2320,2320,0
|
|
20230925,132400,1191099735,2320,2320,2320,2320,510
|
|
20230925,132300,1189916535,2320,2320,2320,2320,0
|
|
20230925,132200,1189916535,2320,2320,2320,2320,930
|
|
20230925,132100,1187758935,2320,2315,2320,2315,106
|
|
20230925,132000,1187513045,2315,2315,2315,2315,0
|
|
20230925,131900,1187513045,2315,2315,2315,2315,50
|
|
20230925,131800,1187397295,2320,2320,2320,2320,2010
|
|
20230925,131700,1182734095,2320,2310,2325,2310,25023
|
|
20230925,131600,1124738145,2310,2310,2310,2310,67
|
|
20230925,131500,1124583375,2310,2310,2310,2310,0
|
|
20230925,131400,1124583375,2310,2310,2310,2310,1828
|
|
20230925,131300,1120360695,2305,2305,2305,2305,5192
|
|
20230925,131200,1108393135,2305,2310,2310,2305,189
|
|
20230925,131100,1107956975,2310,2310,2310,2310,0
|
|
20230925,131000,1107956975,2310,2310,2310,2310,0
|
|
20230925,130900,1107956975,2310,2310,2310,2310,0
|
|
20230925,130800,1107956975,2310,2310,2310,2310,0
|
|
20230925,130700,1107956975,2310,2310,2310,2310,0
|
|
20230925,130600,1107956975,2310,2310,2310,2310,1858
|
|
20230925,130500,1103664995,2310,2310,2310,2310,1747
|
|
20230925,130400,1099629425,2310,2310,2310,2310,0
|
|
20230925,130300,1099629425,2310,2310,2310,2310,0
|
|
20230925,130200,1099629425,2310,2310,2310,2310,2402
|
|
20230925,130100,1094080805,2310,2310,2310,2310,0
|
|
20230925,130000,1094080805,2310,2310,2310,2310,0
|
|
20230925,125900,1094080805,2310,2310,2310,2310,0
|
|
20230925,125800,1094080805,2310,2310,2310,2310,1
|
|
20230925,125700,1094078495,2315,2315,2315,2315,0
|
|
20230925,125600,1094078495,2315,2315,2315,2315,0
|
|
20230925,125500,1094078495,2315,2315,2315,2315,2
|
|
20230925,125400,1094073865,2310,2310,2310,2310,18
|
|
20230925,125300,1094032285,2310,2310,2310,2310,1
|
|
20230925,125200,1094029975,2315,2315,2315,2315,500
|
|
20230925,125100,1092872475,2315,2310,2315,2310,6989
|
|
20230925,125000,1076695645,2310,2310,2315,2310,13335
|
|
20230925,124900,1045873210,2310,2310,2310,2310,0
|
|
20230925,124800,1045873210,2310,2310,2310,2310,0
|
|
20230925,124700,1045873210,2310,2310,2310,2310,0
|
|
20230925,124600,1045873210,2310,2310,2310,2310,0
|
|
20230925,124500,1045873210,2310,2310,2310,2310,6
|
|
20230925,124400,1045859350,2305,2305,2305,2305,24
|
|
20230925,124300,1045804030,2305,2305,2305,2305,666
|
|
20230925,124200,1044268900,2310,2310,2310,2310,0
|
|
20230925,124100,1044268900,2310,2310,2310,2310,0
|
|
20230925,124000,1044268900,2310,2310,2310,2310,49
|
|
20230925,123900,1044155710,2310,2310,2310,2310,0
|
|
20230925,123800,1044155710,2310,2310,2310,2310,216
|
|
20230925,123700,1043656750,2310,2310,2310,2310,1
|
|
20230925,123600,1043654440,2305,2305,2305,2305,0
|
|
20230925,123500,1043654440,2305,2305,2305,2305,279
|
|
20230925,123400,1043011345,2310,2310,2310,2310,218
|
|
20230925,123300,1042507765,2310,2310,2310,2310,50
|
|
20230925,123200,1042392265,2310,2310,2310,2310,50
|
|
20230925,123100,1042276765,2310,2310,2310,2310,4
|
|
20230925,123000,1042267525,2310,2310,2310,2310,1
|
|
20230925,122900,1042265215,2305,2305,2305,2305,0
|
|
20230925,122800,1042265215,2305,2305,2305,2305,0
|
|
20230925,122700,1042265215,2305,2305,2305,2305,273
|
|
20230925,122600,1041635950,2305,2305,2305,2305,300
|
|
20230925,122500,1040944450,2300,2300,2300,2300,417
|
|
20230925,122400,1039985350,2300,2300,2300,2300,0
|
|
20230925,122300,1039985350,2300,2300,2300,2300,84
|
|
20230925,122200,1039792150,2300,2300,2300,2300,2293
|
|
20230925,122100,1034518250,2310,2310,2310,2310,0
|
|
20230925,122000,1034518250,2310,2310,2310,2310,300
|
|
20230925,121900,1033825250,2300,2300,2300,2300,1
|
|
20230925,121800,1033822950,2300,2300,2300,2300,1
|
|
20230925,121700,1033820650,2305,2305,2305,2305,1000
|
|
20230925,121600,1031515650,2305,2305,2305,2305,1525
|
|
20230925,121500,1028000525,2300,2300,2300,2300,0
|
|
20230925,121400,1028000525,2300,2300,2300,2300,18
|
|
20230925,121300,1027959125,2295,2305,2305,2295,508
|
|
20230925,121200,1026793185,2305,2305,2305,2305,0
|
|
20230925,121100,1026793185,2305,2300,2305,2300,80
|
|
20230925,121000,1026608805,2295,2295,2295,2295,0
|
|
20230925,120900,1026608805,2295,2295,2295,2295,0
|
|
20230925,120800,1026608805,2295,2295,2295,2295,1
|
|
20230925,120700,1026606510,2305,2305,2305,2305,0
|
|
20230925,120600,1026606510,2305,2305,2305,2305,600
|
|
20230925,120500,1025223510,2305,2305,2305,2305,0
|
|
20230925,120400,1025223510,2305,2305,2305,2305,0
|
|
20230925,120300,1025223510,2305,2305,2305,2305,665
|
|
20230925,120200,1023690685,2305,2300,2305,2300,105
|
|
20230925,120100,1023449160,2300,2300,2300,2300,803
|
|
20230925,120000,1021602260,2300,2300,2300,2300,0
|
|
20230925,115900,1021602260,2300,2300,2300,2300,0
|
|
20230925,115800,1021602260,2300,2300,2300,2300,0
|
|
20230925,115700,1021602260,2300,2305,2305,2300,15454
|
|
20230925,115600,985984580,2295,2295,2295,2295,5
|
|
20230925,115500,985973105,2305,2305,2305,2305,0
|
|
20230925,115400,985973105,2305,2300,2305,2300,510
|
|
20230925,115300,984800055,2300,2300,2300,2300,0
|
|
20230925,115200,984800055,2300,2300,2300,2300,500
|
|
20230925,115100,983650055,2300,2300,2300,2300,700
|
|
20230925,115000,982040055,2300,2300,2300,2300,0
|
|
20230925,114900,982040055,2300,2300,2300,2300,105
|
|
20230925,114800,981798555,2305,2305,2305,2305,5
|
|
20230925,114700,981787030,2305,2305,2305,2305,0
|
|
20230925,114600,981787030,2305,2305,2305,2305,0
|
|
20230925,114500,981787030,2305,2305,2305,2300,1045
|
|
20230925,114400,979382030,2295,2295,2295,2295,0
|
|
20230925,114300,979382030,2295,2295,2295,2295,215
|
|
20230925,114200,978888605,2295,2295,2295,2295,458
|
|
20230925,114100,977837495,2290,2290,2290,2290,0
|
|
20230925,114000,977837495,2290,2300,2300,2290,7385
|
|
20230925,113900,960890215,2300,2305,2305,2300,6247
|
|
20230925,113800,946517115,2310,2305,2310,2305,1904
|
|
20230925,113700,942128385,2305,2305,2305,2305,500
|
|
20230925,113600,940975885,2310,2310,2310,2310,1201
|
|
20230925,113500,938201575,2310,2310,2310,2310,128
|
|
20230925,113400,937905895,2310,2310,2310,2310,203
|
|
20230925,113300,937436965,2310,2310,2310,2310,101
|
|
20230925,113200,937203655,2310,2310,2310,2310,5
|
|
20230925,113100,937192105,2310,2310,2310,2310,0
|
|
20230925,113000,937192105,2310,2310,2310,2310,1012
|
|
20230925,112900,934854385,2305,2305,2305,2305,0
|
|
20230925,112800,934854385,2305,2305,2305,2305,100
|
|
20230925,112700,934623885,2305,2305,2305,2305,185
|
|
20230925,112600,934197460,2305,2305,2305,2305,0
|
|
20230925,112500,934197460,2305,2305,2305,2305,200
|
|
20230925,112400,933736460,2305,2300,2305,2300,566
|
|
20230925,112300,932432730,2300,2305,2305,2300,3051
|
|
20230925,112200,925400430,2305,2310,2310,2305,3367
|
|
20230925,112100,917633495,2310,2310,2310,2310,7061
|
|
20230925,112000,901322585,2315,2315,2315,2315,0
|
|
20230925,111900,901322585,2315,2315,2315,2315,1000
|
|
20230925,111800,899007585,2310,2310,2310,2310,110
|
|
20230925,111700,898753485,2310,2310,2310,2310,0
|
|
20230925,111600,898753485,2310,2310,2310,2310,15
|
|
20230925,111500,898718835,2310,2310,2310,2310,0
|
|
20230925,111400,898718835,2310,2310,2310,2310,80
|
|
20230925,111300,898534035,2310,2310,2310,2310,1
|
|
20230925,111200,898531725,2315,2315,2315,2315,300
|
|
20230925,111100,897837225,2310,2310,2310,2310,574
|
|
20230925,111000,896511285,2310,2310,2310,2310,0
|
|
20230925,110900,896511285,2310,2310,2310,2310,0
|
|
20230925,110800,896511285,2310,2310,2310,2310,0
|
|
20230925,110700,896511285,2310,2310,2310,2310,533
|
|
20230925,110600,895280055,2310,2310,2310,2310,1362
|
|
20230925,110500,892133835,2305,2305,2305,2305,221
|
|
20230925,110400,891624430,2305,2305,2305,2305,500
|
|
20230925,110300,890471930,2305,2305,2305,2305,56
|
|
20230925,110200,890342850,2305,2305,2305,2305,689
|
|
20230925,110100,888754705,2305,2305,2305,2305,4412
|
|
20230925,110000,878585045,2305,2305,2305,2305,2100
|
|
20230925,105900,873744545,2305,2305,2305,2305,200
|
|
20230925,105800,873283545,2305,2305,2305,2305,6
|
|
20230925,105700,873269715,2305,2305,2305,2305,1244
|
|
20230925,105600,870402295,2310,2310,2310,2310,1500
|
|
20230925,105500,866937295,2310,2310,2315,2310,5173
|
|
20230925,105400,854985450,2310,2310,2310,2310,201
|
|
20230925,105300,854521140,2315,2315,2315,2315,500
|
|
20230925,105200,853363640,2315,2310,2315,2310,101
|
|
20230925,105100,853130325,2310,2310,2310,2310,10
|
|
20230925,105000,853107225,2315,2320,2320,2315,421
|
|
20230925,104900,852132605,2315,2315,2315,2315,80
|
|
20230925,104800,851947405,2315,2315,2315,2315,0
|
|
20230925,104700,851947405,2315,2315,2315,2315,1830
|
|
20230925,104600,847710955,2310,2315,2315,2310,1200
|
|
20230925,104500,844936455,2315,2315,2315,2315,1179
|
|
20230925,104400,842207070,2315,2315,2315,2315,0
|
|
20230925,104300,842207070,2315,2315,2315,2315,0
|
|
20230925,104200,842207070,2315,2315,2315,2315,2862
|
|
20230925,104100,835581540,2325,2325,2325,2325,1
|
|
20230925,104000,835579215,2320,2320,2320,2320,483
|
|
20230925,103900,834458655,2320,2320,2320,2320,18
|
|
20230925,103800,834416895,2320,2315,2320,2315,2630
|
|
20230925,103700,828326945,2315,2315,2315,2315,4000
|
|
20230925,103600,819066945,2320,2320,2320,2320,1345
|
|
20230925,103500,815946545,2325,2320,2325,2320,465
|
|
20230925,103400,814867245,2320,2320,2320,2320,0
|
|
20230925,103300,814867245,2320,2320,2320,2320,1500
|
|
20230925,103200,811387245,2320,2320,2320,2320,47
|
|
20230925,103100,811278205,2320,2320,2320,2320,2000
|
|
20230925,103000,806638205,2330,2325,2330,2320,2003
|
|
20230925,102900,801988715,2330,2330,2330,2330,0
|
|
20230925,102800,801988715,2330,2330,2330,2330,0
|
|
20230925,102700,801988715,2330,2325,2330,2325,364
|
|
20230925,102600,801140835,2325,2335,2340,2325,5670
|
|
20230925,102500,787911890,2335,2335,2335,2335,1
|
|
20230925,102400,787909555,2335,2335,2335,2335,0
|
|
20230925,102300,787909555,2335,2335,2335,2335,500
|
|
20230925,102200,786742055,2330,2330,2330,2330,1268
|
|
20230925,102100,783787615,2330,2330,2330,2330,1
|
|
20230925,102000,783785285,2325,2325,2335,2320,9904
|
|
20230925,101900,760689665,2325,2320,2335,2320,4053
|
|
20230925,101800,751286425,2335,2325,2335,2325,1231
|
|
20230925,101700,748422290,2335,2335,2335,2335,450
|
|
20230925,101600,747371540,2335,2335,2335,2325,3202
|
|
20230925,101500,739920715,2340,2330,2340,2330,5684
|
|
20230925,101400,726650505,2330,2330,2330,2330,429
|
|
20230925,101300,725650935,2330,2330,2330,2330,500
|
|
20230925,101200,724485935,2330,2325,2330,2325,3
|
|
20230925,101100,724478950,2325,2325,2325,2325,133
|
|
20230925,101000,724169725,2325,2325,2325,2325,1
|
|
20230925,100900,724167400,2325,2325,2325,2325,0
|
|
20230925,100800,724167400,2325,2320,2325,2320,936
|
|
20230925,100700,721992060,2320,2320,2320,2320,478
|
|
20230925,100600,720883100,2330,2330,2330,2330,1000
|
|
20230925,100500,718553100,2330,2335,2335,2325,4587
|
|
20230925,100400,707870745,2335,2335,2335,2335,112
|
|
20230925,100300,707609225,2340,2340,2340,2340,101
|
|
20230925,100200,707372885,2340,2330,2350,2330,11385
|
|
20230925,100100,680711115,2330,2345,2345,2330,4565
|
|
20230925,100000,670050905,2340,2345,2345,2340,5861
|
|
20230925,095900,656320270,2345,2345,2345,2345,2138
|
|
20230925,095800,651306660,2340,2345,2345,2340,1544
|
|
20230925,095700,647691545,2350,2355,2360,2350,7822
|
|
20230925,095600,629306320,2355,2345,2355,2340,11745
|
|
20230925,095500,601709420,2345,2350,2350,2345,1052
|
|
20230925,095400,599242455,2340,2345,2355,2340,10313
|
|
20230925,095300,575008615,2355,2320,2355,2320,79072
|
|
20230925,095200,390303205,2315,2315,2315,2315,1758
|
|
20230925,095100,386233435,2310,2310,2310,2310,1802
|
|
20230925,095000,382070815,2315,2315,2315,2315,0
|
|
20230925,094900,382070815,2315,2315,2315,2315,22
|
|
20230925,094800,382019885,2315,2315,2315,2315,2
|
|
20230925,094700,382015255,2310,2310,2310,2310,2055
|
|
20230925,094600,377268205,2310,2310,2310,2310,0
|
|
20230925,094500,377268205,2310,2300,2310,2300,10
|
|
20230925,094400,377245195,2310,2310,2310,2310,0
|
|
20230925,094300,377245195,2310,2300,2310,2300,11476
|
|
20230925,094200,350845765,2300,2300,2300,2300,135
|
|
20230925,094100,350535265,2300,2300,2300,2300,2
|
|
20230925,094000,350530665,2300,2300,2300,2300,4
|
|
20230925,093900,350521465,2310,2300,2310,2300,52
|
|
20230925,093800,350401845,2305,2305,2305,2305,0
|
|
20230925,093700,350401845,2305,2305,2305,2305,1
|
|
20230925,093600,350399540,2290,2295,2295,2290,500
|
|
20230925,093500,349253500,2295,2305,2305,2295,3
|
|
20230925,093400,349246605,2290,2300,2310,2290,1115
|
|
20230925,093300,346682135,2290,2290,2290,2290,6245
|
|
20230925,093200,332381085,2290,2300,2300,2290,1111
|
|
20230925,093100,329826885,2300,2300,2300,2300,654
|
|
20230925,093000,328322685,2300,2310,2315,2280,22771
|
|
20230925,092900,275952565,2315,2320,2320,2315,1509
|
|
20230925,092800,272459180,2320,2320,2320,2320,185
|
|
20230925,092700,272029980,2320,2320,2325,2315,182
|
|
20230925,092600,271608545,2315,2325,2325,2315,1227
|
|
20230925,092500,268767990,2330,2330,2330,2330,1
|
|
20230925,092400,268765660,2325,2320,2325,2315,2400
|
|
20230925,092300,263188465,2325,2325,2325,2325,676
|
|
20230925,092200,261616765,2325,2320,2325,2320,2274
|
|
20230925,092100,256333215,2320,2320,2320,2320,13
|
|
20230925,092000,256303055,2320,2320,2320,2320,40
|
|
20230925,091900,256210255,2325,2330,2330,2325,2900
|
|
20230925,091800,249457570,2330,2325,2330,2325,3359
|
|
20230925,091700,241631375,2325,2315,2325,2310,3697
|
|
20230925,091600,233061805,2320,2315,2320,2315,7538
|
|
20230925,091500,215611330,2320,2330,2330,2320,11515
|
|
20230925,091400,188894990,2330,2330,2335,2325,4576
|
|
20230925,091300,178240855,2335,2315,2335,2315,5950
|
|
20230925,091200,164403965,2315,2305,2315,2305,14136
|
|
20230925,091100,131817260,2305,2305,2305,2305,609
|
|
20230925,091000,130413515,2305,2305,2305,2295,2190
|
|
20230925,090900,125384625,2295,2300,2300,2295,766
|
|
20230925,090800,123623585,2305,2295,2305,2295,1935
|
|
20230925,090700,119182750,2285,2280,2285,2280,11214
|
|
20230925,090600,93560070,2280,2270,2280,2265,13122
|
|
20230925,090500,63770700,2265,2265,2265,2265,565
|
|
20230925,090400,62490975,2265,2270,2270,2265,290
|
|
20230925,090300,61833125,2270,2280,2280,2270,959
|
|
20230925,090200,59653850,2280,2280,2280,2280,12
|
|
20230925,090100,59626490,2285,2290,2295,2280,11035
|
|
20230925,090000,34401515,2315,2285,2315,2280,14988
|