631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,192700,1224175615,2210,2210,2210,2210,0
|
|
20230926,192600,1224175615,2210,2210,2210,2210,0
|
|
20230926,192500,1224175615,2210,2210,2210,2210,0
|
|
20230926,192400,1224175615,2210,2210,2210,2210,0
|
|
20230926,192300,1224175615,2210,2210,2210,2210,0
|
|
20230926,192200,1224175615,2210,2210,2210,2210,0
|
|
20230926,192100,1224175615,2210,2210,2210,2210,0
|
|
20230926,192000,1224175615,2210,2210,2210,2210,0
|
|
20230926,191900,1224175615,2210,2210,2210,2210,0
|
|
20230926,191800,1224175615,2210,2210,2210,2210,0
|
|
20230926,191700,1224175615,2210,2210,2210,2210,0
|
|
20230926,191600,1224175615,2210,2210,2210,2210,0
|
|
20230926,191500,1224175615,2210,2210,2210,2210,0
|
|
20230926,191400,1224175615,2210,2210,2210,2210,0
|
|
20230926,191300,1224175615,2210,2210,2210,2210,0
|
|
20230926,191200,1224175615,2210,2210,2210,2210,0
|
|
20230926,191100,1224175615,2210,2210,2210,2210,0
|
|
20230926,191000,1224175615,2210,2210,2210,2210,0
|
|
20230926,190900,1224175615,2210,2210,2210,2210,0
|
|
20230926,190800,1224175615,2210,2210,2210,2210,0
|
|
20230926,190700,1224175615,2210,2210,2210,2210,0
|
|
20230926,190600,1224175615,2210,2210,2210,2210,0
|
|
20230926,190500,1224175615,2210,2210,2210,2210,0
|
|
20230926,190400,1224175615,2210,2210,2210,2210,0
|
|
20230926,190300,1224175615,2210,2210,2210,2210,0
|
|
20230926,190200,1224175615,2210,2210,2210,2210,0
|
|
20230926,190100,1224175615,2210,2210,2210,2210,0
|
|
20230926,190000,1224175615,2210,2210,2210,2210,0
|
|
20230926,185900,1224175615,2210,2210,2210,2210,0
|
|
20230926,185800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,185700,1224175615,2210,2210,2210,2210,0
|
|
20230926,185600,1224175615,2210,2210,2210,2210,0
|
|
20230926,185500,1224175615,2210,2210,2210,2210,0
|
|
20230926,185400,1224175615,2210,2210,2210,2210,0
|
|
20230926,185300,1224175615,2210,2210,2210,2210,0
|
|
20230926,185200,1224175615,2210,2210,2210,2210,0
|
|
20230926,185100,1224175615,2210,2210,2210,2210,0
|
|
20230926,185000,1224175615,2210,2210,2210,2210,0
|
|
20230926,184900,1224175615,2210,2210,2210,2210,0
|
|
20230926,184800,1224175615,2210,2210,2210,2210,0
|
|
20230926,184700,1224175615,2210,2210,2210,2210,0
|
|
20230926,184600,1224175615,2210,2210,2210,2210,0
|
|
20230926,184500,1224175615,2210,2210,2210,2210,0
|
|
20230926,184400,1224175615,2210,2210,2210,2210,0
|
|
20230926,184300,1224175615,2210,2210,2210,2210,0
|
|
20230926,184200,1224175615,2210,2210,2210,2210,0
|
|
20230926,184100,1224175615,2210,2210,2210,2210,0
|
|
20230926,184000,1224175615,2210,2210,2210,2210,0
|
|
20230926,183900,1224175615,2210,2210,2210,2210,0
|
|
20230926,183800,1224175615,2210,2210,2210,2210,0
|
|
20230926,183700,1224175615,2210,2210,2210,2210,0
|
|
20230926,183600,1224175615,2210,2210,2210,2210,0
|
|
20230926,183500,1224175615,2210,2210,2210,2210,0
|
|
20230926,183400,1224175615,2210,2210,2210,2210,0
|
|
20230926,183300,1224175615,2210,2210,2210,2210,0
|
|
20230926,183200,1224175615,2210,2210,2210,2210,0
|
|
20230926,183100,1224175615,2210,2210,2210,2210,0
|
|
20230926,183000,1224175615,2210,2210,2210,2210,0
|
|
20230926,182900,1224175615,2210,2210,2210,2210,0
|
|
20230926,182800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,182700,1224175615,2210,2210,2210,2210,0
|
|
20230926,182600,1224175615,2210,2210,2210,2210,0
|
|
20230926,182500,1224175615,2210,2210,2210,2210,0
|
|
20230926,182400,1224175615,2210,2210,2210,2210,0
|
|
20230926,182300,1224175615,2210,2210,2210,2210,0
|
|
20230926,182200,1224175615,2210,2210,2210,2210,0
|
|
20230926,182100,1224175615,2210,2210,2210,2210,0
|
|
20230926,182000,1224175615,2210,2210,2210,2210,0
|
|
20230926,181900,1224175615,2210,2210,2210,2210,0
|
|
20230926,181800,1224175615,2210,2210,2210,2210,0
|
|
20230926,181700,1224175615,2210,2210,2210,2210,0
|
|
20230926,181600,1224175615,2210,2210,2210,2210,0
|
|
20230926,181500,1224175615,2210,2210,2210,2210,0
|
|
20230926,181400,1224175615,2210,2210,2210,2210,0
|
|
20230926,181300,1224175615,2210,2210,2210,2210,0
|
|
20230926,181200,1224175615,2210,2210,2210,2210,0
|
|
20230926,181100,1224175615,2210,2210,2210,2210,0
|
|
20230926,181000,1224175615,2210,2210,2210,2210,0
|
|
20230926,180900,1224175615,2210,2210,2210,2210,0
|
|
20230926,180800,1224175615,2210,2210,2210,2210,0
|
|
20230926,180700,1224175615,2210,2210,2210,2210,0
|
|
20230926,180600,1224175615,2210,2210,2210,2210,0
|
|
20230926,180500,1224175615,2210,2210,2210,2210,0
|
|
20230926,180400,1224175615,2210,2210,2210,2210,0
|
|
20230926,180300,1224175615,2210,2210,2210,2210,0
|
|
20230926,180200,1224175615,2210,2210,2210,2210,0
|
|
20230926,180100,1224175615,2210,2210,2210,2210,0
|
|
20230926,180000,1224175615,2210,2210,2210,2210,0
|
|
20230926,175900,1224175615,2210,2210,2210,2210,0
|
|
20230926,175800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,175700,1224175615,2210,2210,2210,2210,0
|
|
20230926,175600,1224175615,2210,2210,2210,2210,0
|
|
20230926,175500,1224175615,2210,2210,2210,2210,0
|
|
20230926,175400,1224175615,2210,2210,2210,2210,0
|
|
20230926,175300,1224175615,2210,2210,2210,2210,0
|
|
20230926,175200,1224175615,2210,2210,2210,2210,0
|
|
20230926,175100,1224175615,2210,2210,2210,2210,0
|
|
20230926,175000,1224175615,2210,2210,2210,2210,0
|
|
20230926,174900,1224175615,2210,2210,2210,2210,0
|
|
20230926,174800,1224175615,2210,2210,2210,2210,0
|
|
20230926,174700,1224175615,2210,2210,2210,2210,0
|
|
20230926,174600,1224175615,2210,2210,2210,2210,0
|
|
20230926,174500,1224175615,2210,2210,2210,2210,0
|
|
20230926,174400,1224175615,2210,2210,2210,2210,0
|
|
20230926,174300,1224175615,2210,2210,2210,2210,0
|
|
20230926,174200,1224175615,2210,2210,2210,2210,0
|
|
20230926,174100,1224175615,2210,2210,2210,2210,0
|
|
20230926,174000,1224175615,2210,2210,2210,2210,0
|
|
20230926,173900,1224175615,2210,2210,2210,2210,0
|
|
20230926,173800,1224175615,2210,2210,2210,2210,0
|
|
20230926,173700,1224175615,2210,2210,2210,2210,0
|
|
20230926,173600,1224175615,2210,2210,2210,2210,0
|
|
20230926,173500,1224175615,2210,2210,2210,2210,0
|
|
20230926,173400,1224175615,2210,2210,2210,2210,0
|
|
20230926,173300,1224175615,2210,2210,2210,2210,0
|
|
20230926,173200,1224175615,2210,2210,2210,2210,0
|
|
20230926,173100,1224175615,2210,2210,2210,2210,0
|
|
20230926,173000,1224175615,2210,2210,2210,2210,0
|
|
20230926,172900,1224175615,2210,2210,2210,2210,0
|
|
20230926,172800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,172700,1224175615,2210,2210,2210,2210,0
|
|
20230926,172600,1224175615,2210,2210,2210,2210,0
|
|
20230926,172500,1224175615,2210,2210,2210,2210,0
|
|
20230926,172400,1224175615,2210,2210,2210,2210,0
|
|
20230926,172300,1224175615,2210,2210,2210,2210,0
|
|
20230926,172200,1224175615,2210,2210,2210,2210,0
|
|
20230926,172100,1224175615,2210,2210,2210,2210,0
|
|
20230926,172000,1224175615,2210,2210,2210,2210,0
|
|
20230926,171900,1224175615,2210,2210,2210,2210,0
|
|
20230926,171800,1224175615,2210,2210,2210,2210,0
|
|
20230926,171700,1224175615,2210,2210,2210,2210,0
|
|
20230926,171600,1224175615,2210,2210,2210,2210,0
|
|
20230926,171500,1224175615,2210,2210,2210,2210,0
|
|
20230926,171400,1224175615,2210,2210,2210,2210,0
|
|
20230926,171300,1224175615,2210,2210,2210,2210,0
|
|
20230926,171200,1224175615,2210,2210,2210,2210,0
|
|
20230926,171100,1224175615,2210,2210,2210,2210,0
|
|
20230926,171000,1224175615,2210,2210,2210,2210,0
|
|
20230926,170900,1224175615,2210,2210,2210,2210,0
|
|
20230926,170800,1224175615,2210,2210,2210,2210,0
|
|
20230926,170700,1224175615,2210,2210,2210,2210,0
|
|
20230926,170600,1224175615,2210,2210,2210,2210,0
|
|
20230926,170500,1224175615,2210,2210,2210,2210,0
|
|
20230926,170400,1224175615,2210,2210,2210,2210,0
|
|
20230926,170300,1224175615,2210,2210,2210,2210,0
|
|
20230926,170200,1224175615,2210,2210,2210,2210,0
|
|
20230926,170100,1224175615,2210,2210,2210,2210,0
|
|
20230926,170000,1224175615,2210,2210,2210,2210,0
|
|
20230926,165900,1224175615,2210,2210,2210,2210,0
|
|
20230926,165800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,165700,1224175615,2210,2210,2210,2210,0
|
|
20230926,165600,1224175615,2210,2210,2210,2210,0
|
|
20230926,165500,1224175615,2210,2210,2210,2210,0
|
|
20230926,165400,1224175615,2210,2210,2210,2210,0
|
|
20230926,165300,1224175615,2210,2210,2210,2210,0
|
|
20230926,165200,1224175615,2210,2210,2210,2210,0
|
|
20230926,165100,1224175615,2210,2210,2210,2210,0
|
|
20230926,165000,1224175615,2210,2210,2210,2210,0
|
|
20230926,164900,1224175615,2210,2210,2210,2210,0
|
|
20230926,164800,1224175615,2210,2210,2210,2210,0
|
|
20230926,164700,1224175615,2210,2210,2210,2210,0
|
|
20230926,164600,1224175615,2210,2210,2210,2210,0
|
|
20230926,164500,1224175615,2210,2210,2210,2210,0
|
|
20230926,164400,1224175615,2210,2210,2210,2210,0
|
|
20230926,164300,1224175615,2210,2210,2210,2210,0
|
|
20230926,164200,1224175615,2210,2210,2210,2210,0
|
|
20230926,164100,1224175615,2210,2210,2210,2210,0
|
|
20230926,164000,1224175615,2210,2210,2210,2210,0
|
|
20230926,163900,1224175615,2210,2210,2210,2210,0
|
|
20230926,163800,1224175615,2210,2210,2210,2210,0
|
|
20230926,163700,1224175615,2210,2210,2210,2210,0
|
|
20230926,163600,1224175615,2210,2210,2210,2210,0
|
|
20230926,163500,1224175615,2210,2210,2210,2210,0
|
|
20230926,163400,1224175615,2210,2210,2210,2210,0
|
|
20230926,163300,1224175615,2210,2210,2210,2210,0
|
|
20230926,163200,1224175615,2210,2210,2210,2210,0
|
|
20230926,163100,1224175615,2210,2210,2210,2210,0
|
|
20230926,163000,1224175615,2210,2210,2210,2210,0
|
|
20230926,162900,1224175615,2210,2210,2210,2210,0
|
|
20230926,162800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,162700,1224175615,2210,2210,2210,2210,0
|
|
20230926,162600,1224175615,2210,2210,2210,2210,0
|
|
20230926,162500,1224175615,2210,2210,2210,2210,0
|
|
20230926,162400,1224175615,2210,2210,2210,2210,0
|
|
20230926,162300,1224175615,2210,2210,2210,2210,0
|
|
20230926,162200,1224175615,2210,2210,2210,2210,0
|
|
20230926,162100,1224175615,2210,2210,2210,2210,0
|
|
20230926,162000,1224175615,2210,2210,2210,2210,0
|
|
20230926,161900,1224175615,2210,2210,2210,2210,0
|
|
20230926,161800,1224175615,2210,2210,2210,2210,0
|
|
20230926,161700,1224175615,2210,2210,2210,2210,0
|
|
20230926,161600,1224175615,2210,2210,2210,2210,0
|
|
20230926,161500,1224175615,2210,2210,2210,2210,0
|
|
20230926,161400,1224175615,2210,2210,2210,2210,0
|
|
20230926,161300,1224175615,2210,2210,2210,2210,0
|
|
20230926,161200,1224175615,2210,2210,2210,2210,0
|
|
20230926,161100,1224175615,2210,2210,2210,2210,0
|
|
20230926,161000,1224175615,2210,2210,2210,2210,0
|
|
20230926,160900,1224175615,2210,2210,2210,2210,0
|
|
20230926,160800,1224175615,2210,2210,2210,2210,0
|
|
20230926,160700,1224175615,2210,2210,2210,2210,0
|
|
20230926,160600,1224175615,2210,2210,2210,2210,0
|
|
20230926,160500,1224175615,2210,2210,2210,2210,0
|
|
20230926,160400,1224175615,2210,2210,2210,2210,0
|
|
20230926,160300,1224175615,2210,2210,2210,2210,0
|
|
20230926,160200,1224175615,2210,2210,2210,2210,0
|
|
20230926,160100,1224175615,2210,2210,2210,2210,0
|
|
20230926,160000,1224175615,2210,2210,2210,2210,0
|
|
20230926,155900,1224175615,2210,2210,2210,2210,0
|
|
20230926,155800,1224175615,2210,2210,2210,2210,5544
|
|
20230926,155700,1224175615,2210,2210,2210,2210,0
|
|
20230926,155600,1224175615,2210,2210,2210,2210,0
|
|
20230926,155500,1224175615,2210,2210,2210,2210,0
|
|
20230926,155400,1224175615,2210,2210,2210,2210,0
|
|
20230926,155300,1224175615,2210,2210,2210,2210,0
|
|
20230926,155200,1224175615,2210,2210,2210,2210,0
|
|
20230926,155100,1224175615,2210,2210,2210,2210,0
|
|
20230926,155000,1224175615,2210,2210,2210,2210,0
|
|
20230926,154900,1224175615,2210,2210,2210,2210,0
|
|
20230926,154800,1224175615,2210,2210,2210,2210,0
|
|
20230926,154700,1224175615,2210,2210,2210,2210,0
|
|
20230926,154600,1224175615,2210,2210,2210,2210,0
|
|
20230926,154500,1224175615,2210,2210,2210,2210,0
|
|
20230926,154400,1224175615,2210,2210,2210,2210,0
|
|
20230926,154300,1224175615,2210,2210,2210,2210,0
|
|
20230926,154200,1224175615,2210,2210,2210,2210,0
|
|
20230926,154100,1224175615,2210,2210,2210,2210,0
|
|
20230926,154000,1224175615,2210,2210,2210,2210,0
|
|
20230926,153900,1224175615,2210,2210,2210,2210,0
|
|
20230926,153800,1224175615,2210,2210,2210,2210,0
|
|
20230926,153700,1224175615,2210,2210,2210,2210,0
|
|
20230926,153600,1224175615,2210,2210,2210,2210,0
|
|
20230926,153500,1224175615,2210,2210,2210,2210,0
|
|
20230926,153400,1224175615,2210,2210,2210,2210,0
|
|
20230926,153300,1224175615,2210,2210,2210,2210,0
|
|
20230926,153200,1224175615,2210,2210,2210,2210,0
|
|
20230926,153100,1224175615,2210,2210,2210,2210,0
|
|
20230926,153000,1224175615,2210,2210,2210,2210,5544
|
|
20230926,152900,1211923375,2200,2200,2200,2200,0
|
|
20230926,152800,1211923375,2200,2200,2200,2200,0
|
|
20230926,152700,1211923375,2200,2200,2200,2200,0
|
|
20230926,152600,1211923375,2200,2200,2200,2200,0
|
|
20230926,152500,1211923375,2200,2200,2200,2200,0
|
|
20230926,152400,1211923375,2200,2200,2200,2200,0
|
|
20230926,152300,1211923375,2200,2200,2200,2200,0
|
|
20230926,152200,1211923375,2200,2200,2200,2200,0
|
|
20230926,152100,1211923375,2200,2200,2200,2200,0
|
|
20230926,152000,1211923375,2200,2200,2200,2200,0
|
|
20230926,151900,1211923375,2200,2195,2200,2190,967
|
|
20230926,151800,1209800895,2195,2200,2200,2195,386
|
|
20230926,151700,1208953620,2195,2200,2200,2190,1155
|
|
20230926,151600,1206418660,2195,2200,2200,2195,2022
|
|
20230926,151500,1201980365,2195,2200,2200,2195,791
|
|
20230926,151400,1200243665,2195,2200,2200,2195,5751
|
|
20230926,151300,1187619970,2200,2195,2200,2195,501
|
|
20230926,151200,1186520270,2195,2200,2205,2195,681
|
|
20230926,151100,1185023295,2200,2200,2200,2200,1074
|
|
20230926,151000,1182660495,2205,2200,2205,2195,965
|
|
20230926,150900,1180535065,2200,2195,2200,2195,101
|
|
20230926,150800,1180313365,2200,2195,2200,2195,436
|
|
20230926,150700,1179355670,2200,2200,2200,2200,1
|
|
20230926,150600,1179353470,2195,2195,2195,2195,186
|
|
20230926,150500,1178945200,2205,2200,2205,2200,930
|
|
20230926,150400,1176895200,2195,2195,2200,2195,5830
|
|
20230926,150300,1164098200,2200,2195,2200,2195,200
|
|
20230926,150200,1163658700,2200,2200,2205,2200,151
|
|
20230926,150100,1163326495,2205,2195,2205,2195,7022
|
|
20230926,150000,1147913195,2195,2200,2200,2195,2080
|
|
20230926,145900,1143347345,2205,2200,2205,2200,52
|
|
20230926,145800,1143232940,2200,2200,2200,2200,667
|
|
20230926,145700,1141765540,2200,2195,2200,2195,427
|
|
20230926,145600,1140828255,2195,2195,2195,2195,100
|
|
20230926,145500,1140608755,2195,2195,2195,2195,0
|
|
20230926,145400,1140608755,2195,2200,2200,2195,1045
|
|
20230926,145300,1138311765,2200,2200,2200,2200,100
|
|
20230926,145200,1138091765,2200,2200,2200,2200,50
|
|
20230926,145100,1137981765,2200,2195,2200,2195,2653
|
|
20230926,145000,1132155165,2200,2200,2200,2200,1
|
|
20230926,144900,1132152965,2190,2195,2195,2190,1361
|
|
20230926,144800,1129172095,2200,2195,2200,2195,1021
|
|
20230926,144700,1126926000,2195,2200,2200,2195,2935
|
|
20230926,144600,1120478895,2200,2200,2200,2200,300
|
|
20230926,144500,1119818895,2205,2205,2205,2205,10
|
|
20230926,144400,1119796845,2205,2205,2205,2205,1
|
|
20230926,144300,1119794640,2200,2200,2200,2195,4096
|
|
20230926,144200,1110799790,2200,2200,2200,2200,295
|
|
20230926,144100,1110150790,2200,2200,2200,2200,2641
|
|
20230926,144000,1104340590,2200,2200,2200,2200,100
|
|
20230926,143900,1104120590,2205,2205,2205,2200,790
|
|
20230926,143800,1102379640,2205,2205,2205,2205,1000
|
|
20230926,143700,1100174640,2205,2205,2205,2200,1613
|
|
20230926,143600,1096620475,2205,2205,2205,2205,11
|
|
20230926,143500,1096596220,2205,2205,2205,2205,0
|
|
20230926,143400,1096596220,2205,2205,2205,2205,59
|
|
20230926,143300,1096466125,2205,2205,2205,2200,519
|
|
20230926,143200,1095321780,2205,2205,2205,2205,36
|
|
20230926,143100,1095242400,2205,2205,2205,2205,59
|
|
20230926,143000,1095112305,2205,2205,2205,2205,27
|
|
20230926,142900,1095052770,2200,2200,2200,2200,0
|
|
20230926,142800,1095052770,2200,2200,2200,2200,0
|
|
20230926,142700,1095052770,2200,2200,2200,2200,0
|
|
20230926,142600,1095052770,2200,2200,2200,2200,0
|
|
20230926,142500,1095052770,2200,2200,2200,2200,3
|
|
20230926,142400,1095046170,2200,2200,2200,2200,2246
|
|
20230926,142300,1090104970,2195,2195,2195,2195,0
|
|
20230926,142200,1090104970,2195,2195,2195,2195,0
|
|
20230926,142100,1090104970,2195,2200,2200,2195,416
|
|
20230926,142000,1089191270,2200,2200,2200,2200,18
|
|
20230926,141900,1089151670,2195,2195,2195,2195,0
|
|
20230926,141800,1089151670,2195,2195,2195,2195,0
|
|
20230926,141700,1089151670,2195,2200,2200,2195,219
|
|
20230926,141600,1088670875,2195,2195,2195,2195,0
|
|
20230926,141500,1088670875,2195,2195,2195,2195,1019
|
|
20230926,141400,1086434170,2195,2200,2200,2195,1001
|
|
20230926,141300,1084236970,2195,2195,2200,2190,22055
|
|
20230926,141200,1035916510,2200,2200,2200,2200,1018
|
|
20230926,141100,1033676910,2200,2195,2200,2195,5784
|
|
20230926,141000,1020977460,2195,2195,2195,2195,507
|
|
20230926,140900,1019864595,2200,2200,2200,2200,792
|
|
20230926,140800,1018122195,2205,2205,2205,2205,38
|
|
20230926,140700,1018038405,2205,2205,2205,2205,20
|
|
20230926,140600,1017994305,2205,2200,2205,2200,282
|
|
20230926,140500,1017373815,2205,2205,2205,2205,18
|
|
20230926,140400,1017334125,2200,2200,2200,2200,3016
|
|
20230926,140300,1010698925,2200,2200,2200,2200,0
|
|
20230926,140200,1010698925,2200,2200,2200,2200,2629
|
|
20230926,140100,1004915125,2205,2205,2205,2205,18
|
|
20230926,140000,1004875435,2200,2200,2200,2200,464
|
|
20230926,135900,1003854635,2200,2205,2205,2200,146
|
|
20230926,135800,1003533205,2205,2205,2205,2205,0
|
|
20230926,135700,1003533205,2205,2205,2205,2205,16
|
|
20230926,135600,1003497925,2200,2200,2200,2200,1
|
|
20230926,135500,1003495725,2195,2200,2205,2195,3039
|
|
20230926,135400,996818045,2200,2200,2200,2200,118
|
|
20230926,135300,996558445,2200,2200,2200,2200,10
|
|
20230926,135200,996536445,2195,2195,2195,2195,0
|
|
20230926,135100,996536445,2195,2195,2195,2195,893
|
|
20230926,135000,994576310,2195,2195,2195,2195,1
|
|
20230926,134900,994574115,2200,2200,2200,2200,32
|
|
20230926,134800,994503715,2200,2200,2200,2200,36
|
|
20230926,134700,994424515,2200,2200,2200,2200,20
|
|
20230926,134600,994380515,2200,2200,2200,2200,0
|
|
20230926,134500,994380515,2200,2200,2200,2200,727
|
|
20230926,134400,992781115,2200,2200,2200,2200,2
|
|
20230926,134300,992776715,2195,2195,2195,2195,0
|
|
20230926,134200,992776715,2195,2195,2195,2195,7
|
|
20230926,134100,992761350,2195,2195,2195,2195,0
|
|
20230926,134000,992761350,2195,2195,2195,2195,463
|
|
20230926,133900,991745065,2200,2205,2205,2200,2
|
|
20230926,133800,991740660,2190,2190,2190,2190,1756
|
|
20230926,133700,987895020,2190,2195,2195,2190,1977
|
|
20230926,133600,983557695,2200,2200,2200,2200,1001
|
|
20230926,133500,981355495,2200,2200,2200,2200,561
|
|
20230926,133400,980121295,2200,2200,2200,2200,580
|
|
20230926,133300,978845295,2205,2205,2205,2205,2
|
|
20230926,133200,978840885,2205,2205,2205,2200,168
|
|
20230926,133100,978471135,2205,2205,2205,2205,20
|
|
20230926,133000,978427035,2205,2200,2205,2200,560
|
|
20230926,132900,977195020,2200,2200,2200,2200,200
|
|
20230926,132800,976755020,2200,2200,2200,2200,110
|
|
20230926,132700,976513020,2205,2205,2205,2205,10
|
|
20230926,132600,976490970,2205,2200,2205,2195,1123
|
|
20230926,132500,974023125,2200,2205,2205,2200,905
|
|
20230926,132400,972028105,2205,2205,2210,2205,621
|
|
20230926,132300,970658700,2210,2210,2210,2210,0
|
|
20230926,132200,970658700,2210,2205,2210,2205,970
|
|
20230926,132100,968519835,2205,2200,2205,2200,499
|
|
20230926,132000,967422030,2200,2200,2200,2200,0
|
|
20230926,131900,967422030,2200,2195,2200,2195,2882
|
|
20230926,131800,961096035,2195,2195,2200,2195,180
|
|
20230926,131700,960700930,2195,2195,2195,2195,0
|
|
20230926,131600,960700930,2195,2195,2195,2195,374
|
|
20230926,131500,959880000,2195,2200,2200,2195,2965
|
|
20230926,131400,953360130,2205,2200,2205,2200,150
|
|
20230926,131300,953029880,2200,2200,2200,2200,74
|
|
20230926,131200,952867080,2200,2200,2200,2200,25
|
|
20230926,131100,952812080,2200,2205,2205,2200,2000
|
|
20230926,131000,948404505,2205,2205,2205,2205,968
|
|
20230926,130900,946270065,2210,2210,2210,2210,0
|
|
20230926,130800,946270065,2210,2210,2210,2210,0
|
|
20230926,130700,946270065,2210,2210,2210,2210,2322
|
|
20230926,130600,941138445,2215,2210,2215,2210,580
|
|
20230926,130500,939855925,2220,2215,2220,2215,4
|
|
20230926,130400,939847050,2210,2210,2210,2210,1
|
|
20230926,130300,939844840,2210,2210,2210,2210,651
|
|
20230926,130200,938406130,2210,2210,2210,2210,11
|
|
20230926,130100,938381820,2200,2205,2205,2200,2100
|
|
20230926,130000,933759795,2210,2210,2210,2210,14
|
|
20230926,125900,933728855,2205,2210,2210,2205,314
|
|
20230926,125800,933034985,2210,2205,2210,2205,365
|
|
20230926,125700,932229435,2205,2210,2210,2205,1165
|
|
20230926,125600,929654915,2205,2205,2205,2205,100
|
|
20230926,125500,929434415,2205,2205,2205,2205,1500
|
|
20230926,125400,926126915,2210,2210,2210,2210,1
|
|
20230926,125300,926124705,2210,2210,2210,2210,3
|
|
20230926,125200,926118075,2210,2210,2210,2210,297
|
|
20230926,125100,925461705,2210,2205,2210,2205,701
|
|
20230926,125000,923915995,2210,2200,2210,2200,212
|
|
20230926,124900,923447485,2200,2195,2205,2195,1967
|
|
20230926,124800,919125605,2195,2205,2205,2195,1099
|
|
20230926,124700,916703300,2210,2215,2215,2190,9194
|
|
20230926,124600,896497440,2210,2210,2210,2200,1244
|
|
20230926,124500,893760600,2205,2200,2210,2200,1423
|
|
20230926,124400,890629880,2215,2210,2215,2200,4251
|
|
20230926,124300,881272020,2210,2210,2215,2200,3333
|
|
20230926,124200,873937105,2210,2210,2215,2210,25
|
|
20230926,124100,873881800,2215,2220,2220,2200,568
|
|
20230926,124000,872630460,2220,2215,2220,2200,30098
|
|
20230926,123900,806199925,2220,2220,2220,2220,11
|
|
20230926,123800,806175505,2220,2220,2220,2220,2086
|
|
20230926,123700,801544585,2225,2225,2225,2225,0
|
|
20230926,123600,801544585,2225,2225,2225,2225,2
|
|
20230926,123500,801540135,2225,2220,2225,2220,73
|
|
20230926,123400,801378070,2225,2225,2225,2225,1
|
|
20230926,123300,801375845,2225,2225,2225,2225,0
|
|
20230926,123200,801375845,2225,2225,2225,2225,201
|
|
20230926,123100,800928620,2220,2220,2225,2220,132
|
|
20230926,123000,800635225,2215,2225,2225,2215,10582
|
|
20230926,122900,777180505,2230,2235,2235,2225,798
|
|
20230926,122800,775404800,2225,2225,2225,2225,0
|
|
20230926,122700,775404800,2225,2230,2230,2225,315
|
|
20230926,122600,774703475,2235,2230,2235,2225,252
|
|
20230926,122500,774141555,2230,2230,2230,2230,478
|
|
20230926,122400,773075615,2230,2230,2230,2230,0
|
|
20230926,122300,773075615,2230,2230,2230,2225,3
|
|
20230926,122200,773068930,2225,2225,2225,2225,50
|
|
20230926,122100,772957680,2230,2230,2230,2230,113
|
|
20230926,122000,772705690,2230,2230,2230,2230,23
|
|
20230926,121900,772654400,2225,2225,2225,2225,0
|
|
20230926,121800,772654400,2225,2225,2225,2225,0
|
|
20230926,121700,772654400,2225,2225,2225,2225,0
|
|
20230926,121600,772654400,2225,2225,2225,2225,0
|
|
20230926,121500,772654400,2225,2225,2225,2225,1
|
|
20230926,121400,772652175,2230,2225,2230,2225,23
|
|
20230926,121300,772600930,2220,2225,2230,2220,177
|
|
20230926,121200,772207930,2225,2225,2225,2225,60
|
|
20230926,121100,772074430,2230,2230,2230,2230,3
|
|
20230926,121000,772067740,2230,2230,2230,2230,64
|
|
20230926,120900,771925020,2230,2230,2230,2230,10
|
|
20230926,120800,771902720,2230,2230,2230,2230,7
|
|
20230926,120700,771887110,2225,2225,2225,2225,0
|
|
20230926,120600,771887110,2225,2230,2230,2225,220
|
|
20230926,120500,771397460,2235,2235,2235,2235,1
|
|
20230926,120400,771395225,2220,2235,2235,2220,520
|
|
20230926,120300,770240525,2235,2235,2235,2235,0
|
|
20230926,120200,770240525,2235,2235,2235,2235,0
|
|
20230926,120100,770240525,2235,2235,2235,2235,0
|
|
20230926,120000,770240525,2235,2235,2235,2235,1
|
|
20230926,115900,770238290,2220,2235,2235,2220,2
|
|
20230926,115800,770233835,2220,2220,2220,2220,0
|
|
20230926,115700,770233835,2220,2220,2220,2220,435
|
|
20230926,115600,769268135,2220,2220,2220,2220,381
|
|
20230926,115500,768422315,2220,2220,2220,2220,0
|
|
20230926,115400,768422315,2220,2220,2220,2220,0
|
|
20230926,115300,768422315,2220,2220,2220,2220,0
|
|
20230926,115200,768422315,2220,2220,2220,2220,12
|
|
20230926,115100,768395675,2220,2225,2225,2220,780
|
|
20230926,115000,766663395,2225,2225,2225,2225,4375
|
|
20230926,114900,756929020,2225,2225,2225,2225,7
|
|
20230926,114800,756913445,2225,2225,2225,2225,0
|
|
20230926,114700,756913445,2225,2225,2225,2225,7222
|
|
20230926,114600,740844495,2225,2225,2225,2225,0
|
|
20230926,114500,740844495,2225,2230,2230,2225,3042
|
|
20230926,114400,734073590,2240,2245,2250,2240,102
|
|
20230926,114300,733844610,2245,2230,2245,2230,427
|
|
20230926,114200,732889640,2235,2235,2235,2235,1
|
|
20230926,114100,732887405,2230,2230,2230,2230,50
|
|
20230926,114000,732775905,2235,2235,2235,2235,0
|
|
20230926,113900,732775905,2235,2235,2235,2235,98
|
|
20230926,113800,732556875,2235,2235,2235,2235,0
|
|
20230926,113700,732556875,2235,2235,2235,2235,180
|
|
20230926,113600,732154575,2225,2230,2230,2225,57
|
|
20230926,113500,732027470,2230,2225,2230,2225,2056
|
|
20230926,113400,727452590,2225,2235,2235,2225,701
|
|
20230926,113300,725892855,2235,2225,2235,2225,162
|
|
20230926,113200,725531645,2230,2230,2235,2230,442
|
|
20230926,113100,724545980,2230,2230,2230,2230,97
|
|
20230926,113000,724329670,2225,2225,2225,2220,4577
|
|
20230926,112900,714145855,2220,2220,2220,2220,36
|
|
20230926,112800,714065935,2220,2220,2225,2220,805
|
|
20230926,112700,712278830,2220,2220,2220,2220,656
|
|
20230926,112600,710822510,2220,2220,2220,2215,10236
|
|
20230926,112500,688108935,2225,2220,2225,2220,296
|
|
20230926,112400,687450885,2220,2220,2220,2220,0
|
|
20230926,112300,687450885,2220,2225,2225,2220,1849
|
|
20230926,112200,683344390,2230,2230,2230,2230,20
|
|
20230926,112100,683299790,2225,2225,2225,2225,0
|
|
20230926,112000,683299790,2225,2225,2225,2225,15
|
|
20230926,111900,683266415,2225,2225,2225,2225,0
|
|
20230926,111800,683266415,2225,2225,2225,2225,0
|
|
20230926,111700,683266415,2225,2225,2225,2225,299
|
|
20230926,111600,682601140,2225,2225,2225,2225,2593
|
|
20230926,111500,676831715,2225,2225,2225,2225,2105
|
|
20230926,111400,672148090,2230,2225,2230,2225,158
|
|
20230926,111300,671796535,2230,2230,2230,2230,903
|
|
20230926,111200,669782845,2235,2235,2235,2235,300
|
|
20230926,111100,669112345,2235,2235,2235,2235,91
|
|
20230926,111000,668908960,2235,2235,2235,2235,10
|
|
20230926,110900,668886610,2235,2230,2235,2230,164
|
|
20230926,110800,668520885,2230,2230,2230,2230,225
|
|
20230926,110700,668019135,2230,2225,2230,2225,204
|
|
20230926,110600,667564230,2225,2225,2225,2225,25
|
|
20230926,110500,667508605,2225,2225,2225,2225,200
|
|
20230926,110400,667063605,2225,2225,2225,2225,0
|
|
20230926,110300,667063605,2225,2225,2230,2225,802
|
|
20230926,110200,665279120,2225,2225,2225,2225,126
|
|
20230926,110100,664998770,2225,2225,2225,2225,2707
|
|
20230926,110000,658975695,2230,2230,2230,2230,90
|
|
20230926,105900,658774995,2225,2230,2230,2225,5
|
|
20230926,105800,658763860,2225,2230,2230,2225,99
|
|
20230926,105700,658543290,2230,2230,2235,2230,1367
|
|
20230926,105600,655494875,2235,2230,2235,2230,101
|
|
20230926,105500,655269640,2235,2230,2235,2230,102
|
|
20230926,105400,655042170,2235,2235,2235,2235,0
|
|
20230926,105300,655042170,2235,2235,2235,2225,158
|
|
20230926,105200,654690560,2235,2225,2235,2225,1102
|
|
20230926,105100,652235945,2225,2225,2225,2225,190
|
|
20230926,105000,651813195,2225,2225,2225,2225,263
|
|
20230926,104900,651228020,2225,2225,2225,2225,54
|
|
20230926,104800,651107870,2225,2225,2225,2220,2259
|
|
20230926,104700,646091720,2220,2225,2225,2220,2279
|
|
20230926,104600,641030470,2225,2225,2225,2225,149
|
|
20230926,104500,640698945,2225,2240,2240,2220,20134
|
|
20230926,104400,595811135,2245,2245,2245,2245,350
|
|
20230926,104300,595025385,2245,2240,2245,2240,12
|
|
20230926,104200,594998500,2235,2240,2245,2235,1380
|
|
20230926,104100,591909295,2245,2245,2245,2245,500
|
|
20230926,104000,590786795,2245,2240,2245,2235,501
|
|
20230926,103900,589667045,2240,2240,2240,2240,0
|
|
20230926,103800,589667045,2240,2245,2245,2240,59
|
|
20230926,103700,589534795,2240,2240,2240,2235,1900
|
|
20230926,103600,585282895,2240,2245,2245,2240,237
|
|
20230926,103500,584751940,2240,2240,2240,2240,0
|
|
20230926,103400,584751940,2240,2235,2240,2235,1055
|
|
20230926,103300,582393510,2235,2240,2240,2235,698
|
|
20230926,103200,580833415,2240,2240,2240,2240,917
|
|
20230926,103100,578779335,2240,2240,2240,2240,40
|
|
20230926,103000,578689735,2240,2240,2240,2240,2266
|
|
20230926,102900,573613895,2245,2245,2245,2245,350
|
|
20230926,102800,572828145,2250,2250,2250,2250,1
|
|
20230926,102700,572825895,2250,2250,2250,2250,3
|
|
20230926,102600,572819145,2240,2245,2245,2240,550
|
|
20230926,102500,571587090,2250,2250,2250,2240,32
|
|
20230926,102400,571515295,2245,2250,2250,2245,442
|
|
20230926,102300,570522955,2250,2250,2250,2250,0
|
|
20230926,102200,570522955,2250,2245,2250,2245,51
|
|
20230926,102100,570408455,2245,2245,2245,2245,3
|
|
20230926,102000,570401720,2240,2240,2245,2240,325
|
|
20230926,101900,569673715,2240,2240,2240,2240,2
|
|
20230926,101800,569669235,2240,2240,2240,2240,430
|
|
20230926,101700,568706035,2240,2240,2240,2240,503
|
|
20230926,101600,567579315,2240,2235,2240,2235,505
|
|
20230926,101500,566450170,2235,2240,2240,2235,592
|
|
20230926,101400,565125520,2240,2240,2240,2240,300
|
|
20230926,101300,564453520,2240,2245,2245,2240,3466
|
|
20230926,101200,556689585,2245,2250,2250,2245,2042
|
|
20230926,101100,552105115,2250,2250,2255,2250,2522
|
|
20230926,101000,546430435,2250,2250,2250,2250,5
|
|
20230926,100900,546419185,2250,2250,2250,2250,6635
|
|
20230926,100800,531490435,2250,2250,2250,2250,200
|
|
20230926,100700,531040435,2250,2245,2250,2245,6295
|
|
20230926,100600,516885190,2250,2245,2250,2245,78
|
|
20230926,100500,516709940,2245,2245,2245,2245,832
|
|
20230926,100400,514842100,2240,2235,2240,2235,185
|
|
20230926,100300,514427790,2235,2235,2235,2235,500
|
|
20230926,100200,513310290,2230,2240,2240,2230,4113
|
|
20230926,100100,504117455,2240,2240,2245,2240,515
|
|
20230926,100000,502963650,2245,2235,2245,2235,661
|
|
20230926,095900,501482980,2240,2230,2240,2230,2066
|
|
20230926,095800,496869160,2235,2245,2245,2235,8987
|
|
20230926,095700,476731735,2245,2255,2255,2245,20279
|
|
20230926,095600,431106200,2255,2255,2260,2255,2458
|
|
20230926,095500,425563370,2260,2260,2260,2260,143
|
|
20230926,095400,425240190,2255,2250,2255,2250,2991
|
|
20230926,095300,418508350,2255,2255,2255,2255,20962
|
|
20230926,095200,371239040,2260,2265,2270,2260,4115
|
|
20230926,095100,361936550,2265,2265,2265,2265,175
|
|
20230926,095000,361540175,2260,2265,2265,2260,1829
|
|
20230926,094900,357397585,2265,2265,2265,2260,870
|
|
20230926,094800,355431035,2265,2265,2265,2265,260
|
|
20230926,094700,354842135,2260,2270,2270,2260,1170
|
|
20230926,094600,352196020,2270,2270,2270,2270,0
|
|
20230926,094500,352196020,2270,2270,2270,2270,458
|
|
20230926,094400,351156360,2270,2275,2280,2260,22712
|
|
20230926,094300,299735095,2275,2275,2275,2275,127
|
|
20230926,094200,299446170,2275,2275,2275,2275,112
|
|
20230926,094100,299191370,2275,2275,2275,2270,365
|
|
20230926,094000,298362390,2275,2275,2275,2270,2581
|
|
20230926,093900,292503270,2280,2280,2280,2280,2502
|
|
20230926,093800,286798710,2280,2280,2280,2275,70
|
|
20230926,093700,286639310,2280,2280,2280,2280,136
|
|
20230926,093600,286329230,2285,2285,2285,2275,73
|
|
20230926,093500,286162715,2275,2280,2280,2275,359
|
|
20230926,093400,285345805,2290,2290,2290,2290,529
|
|
20230926,093300,284134395,2290,2285,2290,2285,25
|
|
20230926,093200,284077265,2290,2290,2290,2290,151
|
|
20230926,093100,283731475,2290,2285,2290,2285,180
|
|
20230926,093000,283320165,2290,2280,2290,2275,1623
|
|
20230926,092900,279626935,2290,2280,2290,2275,5661
|
|
20230926,092800,266703840,2285,2280,2290,2280,425
|
|
20230926,092700,265731725,2285,2290,2295,2285,437
|
|
20230926,092600,264732420,2300,2295,2300,2295,233
|
|
20230926,092500,264197680,2295,2295,2295,2295,820
|
|
20230926,092400,262315780,2295,2290,2295,2290,1299
|
|
20230926,092300,259340970,2290,2280,2290,2275,3036
|
|
20230926,092200,252414365,2275,2275,2275,2275,198
|
|
20230926,092100,251963915,2275,2275,2275,2275,1440
|
|
20230926,092000,248687915,2280,2275,2280,2275,386
|
|
20230926,091900,247809735,2275,2270,2275,2270,119
|
|
20230926,091800,247539510,2275,2275,2275,2275,81
|
|
20230926,091700,247355235,2275,2275,2275,2275,0
|
|
20230926,091600,247355235,2275,2285,2285,2260,2189
|
|
20230926,091500,242393330,2285,2275,2285,2270,2946
|
|
20230926,091400,235701845,2275,2280,2280,2275,1224
|
|
20230926,091300,232917145,2275,2275,2285,2275,5741
|
|
20230926,091200,219856280,2280,2280,2280,2280,2286
|
|
20230926,091100,214644200,2285,2285,2285,2285,59
|
|
20230926,091000,214509385,2285,2285,2285,2280,2522
|
|
20230926,090900,208749370,2285,2290,2290,2285,43
|
|
20230926,090800,208651065,2285,2290,2295,2285,1232
|
|
20230926,090700,205831980,2290,2290,2290,2290,18
|
|
20230926,090600,205790760,2290,2285,2290,2285,172
|
|
20230926,090500,205396885,2285,2300,2300,2280,260
|
|
20230926,090400,204800850,2300,2285,2300,2275,11452
|
|
20230926,090300,178570625,2275,2285,2290,2275,1755
|
|
20230926,090200,174562085,2285,2280,2285,2275,2480
|
|
20230926,090100,168897140,2280,2265,2280,2260,11631
|
|
20230926,090000,142504555,2270,2275,2280,2265,62615
|