594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,185000,1326650870,2230,2230,2230,2230,0
|
|
20230912,184900,1326650870,2230,2230,2230,2230,0
|
|
20230912,184800,1326650870,2230,2230,2230,2230,0
|
|
20230912,184700,1326650870,2230,2230,2230,2230,0
|
|
20230912,184600,1326650870,2230,2230,2230,2230,0
|
|
20230912,184500,1326650870,2230,2230,2230,2230,0
|
|
20230912,184400,1326650870,2230,2230,2230,2230,0
|
|
20230912,184300,1326650870,2230,2230,2230,2230,0
|
|
20230912,184200,1326650870,2230,2230,2230,2230,0
|
|
20230912,184100,1326650870,2230,2230,2230,2230,0
|
|
20230912,184000,1326650870,2230,2230,2230,2230,0
|
|
20230912,183900,1326650870,2230,2230,2230,2230,0
|
|
20230912,183800,1326650870,2230,2230,2230,2230,0
|
|
20230912,183700,1326650870,2230,2230,2230,2230,0
|
|
20230912,183600,1326650870,2230,2230,2230,2230,0
|
|
20230912,183500,1326650870,2230,2230,2230,2230,0
|
|
20230912,183400,1326650870,2230,2230,2230,2230,0
|
|
20230912,183300,1326650870,2230,2230,2230,2230,0
|
|
20230912,183200,1326650870,2230,2230,2230,2230,0
|
|
20230912,183100,1326650870,2230,2230,2230,2230,0
|
|
20230912,183000,1326650870,2230,2230,2230,2230,0
|
|
20230912,182900,1326650870,2230,2230,2230,2230,0
|
|
20230912,182800,1326650870,2230,2230,2230,2230,0
|
|
20230912,182700,1326650870,2230,2230,2230,2230,0
|
|
20230912,182600,1326650870,2230,2230,2230,2230,0
|
|
20230912,182500,1326650870,2230,2230,2230,2230,0
|
|
20230912,182400,1326650870,2230,2230,2230,2230,0
|
|
20230912,182300,1326650870,2230,2230,2230,2230,0
|
|
20230912,182200,1326650870,2230,2230,2230,2230,0
|
|
20230912,182100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,182000,1326650870,2230,2230,2230,2230,0
|
|
20230912,181900,1326650870,2230,2230,2230,2230,0
|
|
20230912,181800,1326650870,2230,2230,2230,2230,0
|
|
20230912,181700,1326650870,2230,2230,2230,2230,0
|
|
20230912,181600,1326650870,2230,2230,2230,2230,0
|
|
20230912,181500,1326650870,2230,2230,2230,2230,0
|
|
20230912,181400,1326650870,2230,2230,2230,2230,0
|
|
20230912,181300,1326650870,2230,2230,2230,2230,0
|
|
20230912,181200,1326650870,2230,2230,2230,2230,0
|
|
20230912,181100,1326650870,2230,2230,2230,2230,0
|
|
20230912,181000,1326650870,2230,2230,2230,2230,0
|
|
20230912,180900,1326650870,2230,2230,2230,2230,0
|
|
20230912,180800,1326650870,2230,2230,2230,2230,0
|
|
20230912,180700,1326650870,2230,2230,2230,2230,0
|
|
20230912,180600,1326650870,2230,2230,2230,2230,0
|
|
20230912,180500,1326650870,2230,2230,2230,2230,0
|
|
20230912,180400,1326650870,2230,2230,2230,2230,0
|
|
20230912,180300,1326650870,2230,2230,2230,2230,0
|
|
20230912,180200,1326650870,2230,2230,2230,2230,0
|
|
20230912,180100,1326650870,2230,2230,2230,2230,0
|
|
20230912,180000,1326650870,2230,2230,2230,2230,0
|
|
20230912,175900,1326650870,2230,2230,2230,2230,0
|
|
20230912,175800,1326650870,2230,2230,2230,2230,0
|
|
20230912,175700,1326650870,2230,2230,2230,2230,0
|
|
20230912,175600,1326650870,2230,2230,2230,2230,0
|
|
20230912,175500,1326650870,2230,2230,2230,2230,0
|
|
20230912,175400,1326650870,2230,2230,2230,2230,0
|
|
20230912,175300,1326650870,2230,2230,2230,2230,0
|
|
20230912,175200,1326650870,2230,2230,2230,2230,0
|
|
20230912,175100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,175000,1326650870,2230,2230,2230,2230,0
|
|
20230912,174900,1326650870,2230,2230,2230,2230,0
|
|
20230912,174800,1326650870,2230,2230,2230,2230,0
|
|
20230912,174700,1326650870,2230,2230,2230,2230,0
|
|
20230912,174600,1326650870,2230,2230,2230,2230,0
|
|
20230912,174500,1326650870,2230,2230,2230,2230,0
|
|
20230912,174400,1326650870,2230,2230,2230,2230,0
|
|
20230912,174300,1326650870,2230,2230,2230,2230,0
|
|
20230912,174200,1326650870,2230,2230,2230,2230,0
|
|
20230912,174100,1326650870,2230,2230,2230,2230,0
|
|
20230912,174000,1326650870,2230,2230,2230,2230,0
|
|
20230912,173900,1326650870,2230,2230,2230,2230,0
|
|
20230912,173800,1326650870,2230,2230,2230,2230,0
|
|
20230912,173700,1326650870,2230,2230,2230,2230,0
|
|
20230912,173600,1326650870,2230,2230,2230,2230,0
|
|
20230912,173500,1326650870,2230,2230,2230,2230,0
|
|
20230912,173400,1326650870,2230,2230,2230,2230,0
|
|
20230912,173300,1326650870,2230,2230,2230,2230,0
|
|
20230912,173200,1326650870,2230,2230,2230,2230,0
|
|
20230912,173100,1326650870,2230,2230,2230,2230,0
|
|
20230912,173000,1326650870,2230,2230,2230,2230,0
|
|
20230912,172900,1326650870,2230,2230,2230,2230,0
|
|
20230912,172800,1326650870,2230,2230,2230,2230,0
|
|
20230912,172700,1326650870,2230,2230,2230,2230,0
|
|
20230912,172600,1326650870,2230,2230,2230,2230,0
|
|
20230912,172500,1326650870,2230,2230,2230,2230,0
|
|
20230912,172400,1326650870,2230,2230,2230,2230,0
|
|
20230912,172300,1326650870,2230,2230,2230,2230,0
|
|
20230912,172200,1326650870,2230,2230,2230,2230,0
|
|
20230912,172100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,172000,1326650870,2230,2230,2230,2230,0
|
|
20230912,171900,1326650870,2230,2230,2230,2230,0
|
|
20230912,171800,1326650870,2230,2230,2230,2230,0
|
|
20230912,171700,1326650870,2230,2230,2230,2230,0
|
|
20230912,171600,1326650870,2230,2230,2230,2230,0
|
|
20230912,171500,1326650870,2230,2230,2230,2230,0
|
|
20230912,171400,1326650870,2230,2230,2230,2230,0
|
|
20230912,171300,1326650870,2230,2230,2230,2230,0
|
|
20230912,171200,1326650870,2230,2230,2230,2230,0
|
|
20230912,171100,1326650870,2230,2230,2230,2230,0
|
|
20230912,171000,1326650870,2230,2230,2230,2230,0
|
|
20230912,170900,1326650870,2230,2230,2230,2230,0
|
|
20230912,170800,1326650870,2230,2230,2230,2230,0
|
|
20230912,170700,1326650870,2230,2230,2230,2230,0
|
|
20230912,170600,1326650870,2230,2230,2230,2230,0
|
|
20230912,170500,1326650870,2230,2230,2230,2230,0
|
|
20230912,170400,1326650870,2230,2230,2230,2230,0
|
|
20230912,170300,1326650870,2230,2230,2230,2230,0
|
|
20230912,170200,1326650870,2230,2230,2230,2230,0
|
|
20230912,170100,1326650870,2230,2230,2230,2230,0
|
|
20230912,170000,1326650870,2230,2230,2230,2230,0
|
|
20230912,165900,1326650870,2230,2230,2230,2230,0
|
|
20230912,165800,1326650870,2230,2230,2230,2230,0
|
|
20230912,165700,1326650870,2230,2230,2230,2230,0
|
|
20230912,165600,1326650870,2230,2230,2230,2230,0
|
|
20230912,165500,1326650870,2230,2230,2230,2230,0
|
|
20230912,165400,1326650870,2230,2230,2230,2230,0
|
|
20230912,165300,1326650870,2230,2230,2230,2230,0
|
|
20230912,165200,1326650870,2230,2230,2230,2230,0
|
|
20230912,165100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,165000,1326650870,2230,2230,2230,2230,0
|
|
20230912,164900,1326650870,2230,2230,2230,2230,0
|
|
20230912,164800,1326650870,2230,2230,2230,2230,0
|
|
20230912,164700,1326650870,2230,2230,2230,2230,0
|
|
20230912,164600,1326650870,2230,2230,2230,2230,0
|
|
20230912,164500,1326650870,2230,2230,2230,2230,0
|
|
20230912,164400,1326650870,2230,2230,2230,2230,0
|
|
20230912,164300,1326650870,2230,2230,2230,2230,0
|
|
20230912,164200,1326650870,2230,2230,2230,2230,0
|
|
20230912,164100,1326650870,2230,2230,2230,2230,0
|
|
20230912,164000,1326650870,2230,2230,2230,2230,0
|
|
20230912,163900,1326650870,2230,2230,2230,2230,0
|
|
20230912,163800,1326650870,2230,2230,2230,2230,0
|
|
20230912,163700,1326650870,2230,2230,2230,2230,0
|
|
20230912,163600,1326650870,2230,2230,2230,2230,0
|
|
20230912,163500,1326650870,2230,2230,2230,2230,0
|
|
20230912,163400,1326650870,2230,2230,2230,2230,0
|
|
20230912,163300,1326650870,2230,2230,2230,2230,0
|
|
20230912,163200,1326650870,2230,2230,2230,2230,0
|
|
20230912,163100,1326650870,2230,2230,2230,2230,0
|
|
20230912,163000,1326650870,2230,2230,2230,2230,0
|
|
20230912,162900,1326650870,2230,2230,2230,2230,0
|
|
20230912,162800,1326650870,2230,2230,2230,2230,0
|
|
20230912,162700,1326650870,2230,2230,2230,2230,0
|
|
20230912,162600,1326650870,2230,2230,2230,2230,0
|
|
20230912,162500,1326650870,2230,2230,2230,2230,0
|
|
20230912,162400,1326650870,2230,2230,2230,2230,0
|
|
20230912,162300,1326650870,2230,2230,2230,2230,0
|
|
20230912,162200,1326650870,2230,2230,2230,2230,0
|
|
20230912,162100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,162000,1326650870,2230,2230,2230,2230,0
|
|
20230912,161900,1326650870,2230,2230,2230,2230,0
|
|
20230912,161800,1326650870,2230,2230,2230,2230,0
|
|
20230912,161700,1326650870,2230,2230,2230,2230,0
|
|
20230912,161600,1326650870,2230,2230,2230,2230,0
|
|
20230912,161500,1326650870,2230,2230,2230,2230,0
|
|
20230912,161400,1326650870,2230,2230,2230,2230,0
|
|
20230912,161300,1326650870,2230,2230,2230,2230,0
|
|
20230912,161200,1326650870,2230,2230,2230,2230,0
|
|
20230912,161100,1326650870,2230,2230,2230,2230,0
|
|
20230912,161000,1326650870,2230,2230,2230,2230,0
|
|
20230912,160900,1326650870,2230,2230,2230,2230,0
|
|
20230912,160800,1326650870,2230,2230,2230,2230,0
|
|
20230912,160700,1326650870,2230,2230,2230,2230,0
|
|
20230912,160600,1326650870,2230,2230,2230,2230,0
|
|
20230912,160500,1326650870,2230,2230,2230,2230,0
|
|
20230912,160400,1326650870,2230,2230,2230,2230,0
|
|
20230912,160300,1326650870,2230,2230,2230,2230,0
|
|
20230912,160200,1326650870,2230,2230,2230,2230,0
|
|
20230912,160100,1326650870,2230,2230,2230,2230,0
|
|
20230912,160000,1326650870,2230,2230,2230,2230,0
|
|
20230912,155900,1326650870,2230,2230,2230,2230,0
|
|
20230912,155800,1326650870,2230,2230,2230,2230,0
|
|
20230912,155700,1326650870,2230,2230,2230,2230,0
|
|
20230912,155600,1326650870,2230,2230,2230,2230,0
|
|
20230912,155500,1326650870,2230,2230,2230,2230,0
|
|
20230912,155400,1326650870,2230,2230,2230,2230,0
|
|
20230912,155300,1326650870,2230,2230,2230,2230,0
|
|
20230912,155200,1326650870,2230,2230,2230,2230,0
|
|
20230912,155100,1326650870,2230,2230,2230,2230,6763
|
|
20230912,155000,1326650870,2230,2230,2230,2230,0
|
|
20230912,154900,1326650870,2230,2230,2230,2230,0
|
|
20230912,154800,1326650870,2230,2230,2230,2230,0
|
|
20230912,154700,1326650870,2230,2230,2230,2230,0
|
|
20230912,154600,1326650870,2230,2230,2230,2230,0
|
|
20230912,154500,1326650870,2230,2230,2230,2230,0
|
|
20230912,154400,1326650870,2230,2230,2230,2230,0
|
|
20230912,154300,1326650870,2230,2230,2230,2230,0
|
|
20230912,154200,1326650870,2230,2230,2230,2230,0
|
|
20230912,154100,1326650870,2230,2230,2230,2230,0
|
|
20230912,154000,1326650870,2230,2230,2230,2230,0
|
|
20230912,153900,1326650870,2230,2230,2230,2230,0
|
|
20230912,153800,1326650870,2230,2230,2230,2230,0
|
|
20230912,153700,1326650870,2230,2230,2230,2230,0
|
|
20230912,153600,1326650870,2230,2230,2230,2230,0
|
|
20230912,153500,1326650870,2230,2230,2230,2230,0
|
|
20230912,153400,1326650870,2230,2230,2230,2230,0
|
|
20230912,153300,1326650870,2230,2230,2230,2230,0
|
|
20230912,153200,1326650870,2230,2230,2230,2230,0
|
|
20230912,153100,1326650870,2230,2230,2230,2230,0
|
|
20230912,153000,1326650870,2230,2230,2230,2230,6763
|
|
20230912,152900,1311569380,2225,2225,2225,2225,0
|
|
20230912,152800,1311569380,2225,2225,2225,2225,0
|
|
20230912,152700,1311569380,2225,2225,2225,2225,0
|
|
20230912,152600,1311569380,2225,2225,2225,2225,0
|
|
20230912,152500,1311569380,2225,2225,2225,2225,0
|
|
20230912,152400,1311569380,2225,2225,2225,2225,0
|
|
20230912,152300,1311569380,2225,2225,2225,2225,0
|
|
20230912,152200,1311569380,2225,2225,2225,2225,0
|
|
20230912,152100,1311569380,2225,2225,2225,2225,0
|
|
20230912,152000,1311569380,2225,2225,2225,2225,0
|
|
20230912,151900,1311569380,2225,2225,2225,2215,6927
|
|
20230912,151800,1296222620,2220,2220,2220,2220,3993
|
|
20230912,151700,1287358160,2220,2230,2230,2220,510
|
|
20230912,151600,1286225860,2230,2225,2230,2220,4501
|
|
20230912,151500,1276222630,2220,2220,2220,2220,1
|
|
20230912,151400,1276220410,2220,2220,2220,2220,0
|
|
20230912,151300,1276220410,2220,2220,2220,2220,4123
|
|
20230912,151200,1267067350,2215,2220,2220,2215,2646
|
|
20230912,151100,1261203960,2220,2230,2230,2220,4511
|
|
20230912,151000,1251189530,2220,2225,2225,2220,4292
|
|
20230912,150900,1241660910,2230,2230,2230,2230,0
|
|
20230912,150800,1241660910,2230,2225,2230,2225,627
|
|
20230912,150700,1240263175,2220,2220,2220,2220,0
|
|
20230912,150600,1240263175,2220,2235,2235,2220,110
|
|
20230912,150500,1240017725,2235,2235,2235,2235,700
|
|
20230912,150400,1238453225,2235,2230,2235,2220,278
|
|
20230912,150300,1237832895,2220,2220,2220,2220,7100
|
|
20230912,150200,1222070895,2220,2225,2225,2220,1400
|
|
20230912,150100,1218961645,2230,2230,2235,2230,253
|
|
20230912,150000,1218397100,2230,2220,2230,2220,1058
|
|
20230912,145900,1216048090,2220,2225,2225,2220,8162
|
|
20230912,145800,1197911785,2225,2225,2225,2225,0
|
|
20230912,145700,1197911785,2225,2230,2230,2225,788
|
|
20230912,145600,1196157795,2230,2230,2230,2230,1095
|
|
20230912,145500,1193715945,2230,2230,2230,2230,2497
|
|
20230912,145400,1188147635,2235,2230,2235,2230,786
|
|
20230912,145300,1186394355,2235,2235,2235,2235,10
|
|
20230912,145200,1186372005,2230,2230,2230,2230,1827
|
|
20230912,145100,1182297795,2230,2225,2230,2225,35
|
|
20230912,145000,1182219895,2230,2230,2230,2230,130
|
|
20230912,144900,1181929995,2230,2230,2230,2230,47
|
|
20230912,144800,1181825185,2225,2225,2225,2225,893
|
|
20230912,144700,1179838260,2225,2225,2225,2225,260
|
|
20230912,144600,1179259760,2220,2220,2220,2220,0
|
|
20230912,144500,1179259760,2220,2220,2220,2220,3
|
|
20230912,144400,1179253100,2225,2225,2225,2220,6225
|
|
20230912,144300,1165427475,2225,2225,2225,2225,888
|
|
20230912,144200,1163451675,2220,2225,2225,2220,508
|
|
20230912,144100,1162321410,2225,2225,2225,2225,50
|
|
20230912,144000,1162210160,2220,2225,2225,2220,4723
|
|
20230912,143900,1151711485,2225,2225,2225,2225,0
|
|
20230912,143800,1151711485,2225,2225,2225,2225,736
|
|
20230912,143700,1150073885,2225,2225,2225,2225,760
|
|
20230912,143600,1148382885,2220,2220,2220,2220,5398
|
|
20230912,143500,1136399325,2225,2225,2225,2225,11
|
|
20230912,143400,1136374850,2220,2225,2225,2220,32
|
|
20230912,143300,1136303750,2225,2225,2225,2225,0
|
|
20230912,143200,1136303750,2225,2225,2225,2225,0
|
|
20230912,143100,1136303750,2225,2225,2225,2225,3078
|
|
20230912,143000,1129455200,2230,2230,2230,2230,82
|
|
20230912,142900,1129272340,2230,2230,2230,2230,3
|
|
20230912,142800,1129265650,2225,2225,2225,2225,0
|
|
20230912,142700,1129265650,2225,2225,2225,2225,121
|
|
20230912,142600,1128996425,2225,2225,2225,2225,0
|
|
20230912,142500,1128996425,2225,2225,2225,2225,839
|
|
20230912,142400,1127129650,2225,2225,2225,2225,3259
|
|
20230912,142300,1119878375,2225,2225,2225,2225,2792
|
|
20230912,142200,1113666175,2225,2225,2225,2225,1900
|
|
20230912,142100,1109438675,2225,2225,2225,2225,4000
|
|
20230912,142000,1100538675,2225,2225,2225,2225,9120
|
|
20230912,141900,1080246675,2230,2230,2230,2230,0
|
|
20230912,141800,1080246675,2230,2230,2230,2230,1
|
|
20230912,141700,1080244445,2230,2235,2235,2230,11780
|
|
20230912,141600,1053966145,2235,2235,2235,2235,0
|
|
20230912,141500,1053966145,2235,2235,2235,2235,100
|
|
20230912,141400,1053742645,2240,2240,2240,2240,0
|
|
20230912,141300,1053742645,2240,2240,2240,2240,5
|
|
20230912,141200,1053731445,2230,2230,2230,2230,1500
|
|
20230912,141100,1050386445,2240,2240,2240,2240,0
|
|
20230912,141000,1050386445,2240,2240,2240,2240,0
|
|
20230912,140900,1050386445,2240,2240,2240,2240,10
|
|
20230912,140800,1050364045,2240,2240,2240,2240,0
|
|
20230912,140700,1050364045,2240,2230,2240,2230,1001
|
|
20230912,140600,1048131805,2230,2230,2230,2230,3000
|
|
20230912,140500,1041441805,2235,2235,2235,2235,10
|
|
20230912,140400,1041419455,2235,2240,2240,2235,60
|
|
20230912,140300,1041285105,2240,2240,2240,2240,0
|
|
20230912,140200,1041285105,2240,2230,2240,2230,23
|
|
20230912,140100,1041233785,2235,2235,2235,2235,1
|
|
20230912,140000,1041231550,2230,2235,2240,2230,10968
|
|
20230912,135900,1016767860,2240,2240,2240,2235,919
|
|
20230912,135800,1014713835,2245,2245,2245,2245,0
|
|
20230912,135700,1014713835,2245,2245,2245,2245,2000
|
|
20230912,135600,1010223835,2245,2245,2245,2245,1000
|
|
20230912,135500,1007978835,2245,2245,2245,2245,0
|
|
20230912,135400,1007978835,2245,2245,2245,2245,0
|
|
20230912,135300,1007978835,2245,2245,2245,2245,7
|
|
20230912,135200,1007963120,2245,2245,2245,2245,1
|
|
20230912,135100,1007960875,2240,2240,2240,2240,0
|
|
20230912,135000,1007960875,2240,2240,2240,2240,1111
|
|
20230912,134900,1005472235,2245,2245,2245,2245,0
|
|
20230912,134800,1005472235,2245,2245,2245,2245,1000
|
|
20230912,134700,1003227235,2245,2245,2245,2245,52
|
|
20230912,134600,1003110495,2235,2235,2235,2235,0
|
|
20230912,134500,1003110495,2235,2235,2235,2235,0
|
|
20230912,134400,1003110495,2235,2235,2235,2235,0
|
|
20230912,134300,1003110495,2235,2235,2235,2235,0
|
|
20230912,134200,1003110495,2235,2235,2235,2235,0
|
|
20230912,134100,1003110495,2235,2240,2240,2235,1366
|
|
20230912,134000,1000056810,2250,2250,2250,2250,0
|
|
20230912,133900,1000056810,2250,2250,2250,2250,0
|
|
20230912,133800,1000056810,2250,2250,2250,2250,0
|
|
20230912,133700,1000056810,2250,2250,2250,2250,20
|
|
20230912,133600,1000011810,2250,2250,2250,2250,18
|
|
20230912,133500,999971310,2250,2245,2250,2245,17
|
|
20230912,133400,999933140,2245,2245,2245,2245,0
|
|
20230912,133300,999933140,2245,2245,2245,2245,735
|
|
20230912,133200,998283065,2245,2245,2245,2245,0
|
|
20230912,133100,998283065,2245,2245,2245,2245,0
|
|
20230912,133000,998283065,2245,2245,2245,2245,777
|
|
20230912,132900,996538700,2245,2245,2245,2245,0
|
|
20230912,132800,996538700,2245,2245,2245,2245,0
|
|
20230912,132700,996538700,2245,2245,2245,2245,0
|
|
20230912,132600,996538700,2245,2245,2245,2245,0
|
|
20230912,132500,996538700,2245,2240,2245,2240,703
|
|
20230912,132400,994962715,2240,2240,2240,2240,156
|
|
20230912,132300,994613275,2235,2235,2235,2235,1265
|
|
20230912,132200,991786000,2235,2240,2240,2235,3268
|
|
20230912,132100,984482015,2235,2235,2235,2235,5
|
|
20230912,132000,984470840,2235,2235,2235,2235,0
|
|
20230912,131900,984470840,2235,2240,2240,2235,3578
|
|
20230912,131800,976472055,2240,2245,2245,2240,2550
|
|
20230912,131700,970757305,2245,2245,2245,2245,800
|
|
20230912,131600,968961305,2245,2245,2245,2245,500
|
|
20230912,131500,967838805,2245,2245,2245,2245,0
|
|
20230912,131400,967838805,2245,2240,2245,2240,525
|
|
20230912,131300,966660280,2240,2240,2240,2240,3954
|
|
20230912,131200,957803320,2240,2240,2240,2240,128
|
|
20230912,131100,957516600,2235,2235,2235,2235,0
|
|
20230912,131000,957516600,2235,2235,2235,2235,0
|
|
20230912,130900,957516600,2235,2235,2235,2235,0
|
|
20230912,130800,957516600,2235,2235,2235,2235,0
|
|
20230912,130700,957516600,2235,2235,2235,2235,18
|
|
20230912,130600,957476370,2240,2240,2240,2240,100
|
|
20230912,130500,957252370,2240,2240,2240,2240,234
|
|
20230912,130400,956728210,2240,2240,2240,2240,100
|
|
20230912,130300,956504210,2240,2235,2240,2235,124
|
|
20230912,130200,956226975,2235,2235,2235,2235,0
|
|
20230912,130100,956226975,2235,2240,2240,2235,5005
|
|
20230912,130000,945040775,2235,2235,2235,2235,130
|
|
20230912,125900,944750225,2240,2240,2240,2240,3
|
|
20230912,125800,944743505,2240,2240,2240,2235,951
|
|
20230912,125700,942613560,2240,2240,2240,2240,7
|
|
20230912,125600,942597880,2240,2240,2240,2240,777
|
|
20230912,125500,940857400,2240,2240,2240,2240,4387
|
|
20230912,125400,931030520,2245,2245,2245,2245,0
|
|
20230912,125300,931030520,2245,2245,2245,2245,0
|
|
20230912,125200,931030520,2245,2245,2245,2245,0
|
|
20230912,125100,931030520,2245,2245,2245,2245,1135
|
|
20230912,125000,928482445,2245,2245,2245,2245,133
|
|
20230912,124900,928183860,2245,2245,2245,2245,118
|
|
20230912,124800,927918950,2245,2245,2245,2245,445
|
|
20230912,124700,926919925,2245,2245,2245,2245,3
|
|
20230912,124600,926913190,2240,2240,2240,2240,0
|
|
20230912,124500,926913190,2240,2240,2240,2240,3042
|
|
20230912,124400,920099110,2240,2240,2240,2240,2
|
|
20230912,124300,920094630,2240,2240,2240,2240,3
|
|
20230912,124200,920087910,2240,2240,2240,2240,0
|
|
20230912,124100,920087910,2240,2240,2240,2240,11
|
|
20230912,124000,920063270,2240,2240,2240,2240,1
|
|
20230912,123900,920061030,2235,2235,2235,2235,0
|
|
20230912,123800,920061030,2235,2235,2235,2235,0
|
|
20230912,123700,920061030,2235,2235,2235,2235,0
|
|
20230912,123600,920061030,2235,2235,2235,2235,146
|
|
20230912,123500,919734720,2235,2235,2235,2235,2205
|
|
20230912,123400,914806545,2235,2235,2235,2235,5005
|
|
20230912,123300,903620370,2235,2235,2235,2235,110
|
|
20230912,123200,903374520,2235,2235,2235,2235,0
|
|
20230912,123100,903374520,2235,2235,2235,2235,16
|
|
20230912,123000,903338760,2235,2235,2235,2235,0
|
|
20230912,122900,903338760,2235,2235,2235,2235,2000
|
|
20230912,122800,898868760,2235,2235,2235,2235,9
|
|
20230912,122700,898848645,2230,2230,2230,2230,151
|
|
20230912,122600,898511915,2230,2230,2230,2230,947
|
|
20230912,122500,896400105,2230,2230,2230,2230,0
|
|
20230912,122400,896400105,2230,2230,2230,2230,0
|
|
20230912,122300,896400105,2230,2230,2230,2230,0
|
|
20230912,122200,896400105,2230,2230,2230,2230,0
|
|
20230912,122100,896400105,2230,2230,2230,2230,1
|
|
20230912,122000,896397875,2235,2235,2235,2235,50
|
|
20230912,121900,896286125,2235,2235,2235,2235,1
|
|
20230912,121800,896283890,2235,2235,2235,2235,209
|
|
20230912,121700,895816775,2235,2235,2235,2235,42
|
|
20230912,121600,895722905,2235,2235,2235,2235,10
|
|
20230912,121500,895700555,2230,2230,2230,2230,0
|
|
20230912,121400,895700555,2230,2230,2230,2230,400
|
|
20230912,121300,894808555,2235,2235,2235,2235,3
|
|
20230912,121200,894801850,2230,2230,2230,2230,0
|
|
20230912,121100,894801850,2230,2230,2230,2230,0
|
|
20230912,121000,894801850,2230,2230,2230,2230,198
|
|
20230912,120900,894360310,2235,2235,2235,2235,0
|
|
20230912,120800,894360310,2235,2230,2235,2230,1000
|
|
20230912,120700,892127800,2230,2230,2230,2230,0
|
|
20230912,120600,892127800,2230,2230,2230,2230,2
|
|
20230912,120500,892123340,2230,2230,2230,2230,232
|
|
20230912,120400,891605980,2230,2230,2230,2230,0
|
|
20230912,120300,891605980,2230,2230,2230,2230,0
|
|
20230912,120200,891605980,2230,2230,2230,2230,51
|
|
20230912,120100,891492250,2230,2230,2230,2230,1030
|
|
20230912,120000,889195350,2225,2230,2230,2225,31
|
|
20230912,115900,889126370,2230,2230,2230,2230,28
|
|
20230912,115800,889063930,2225,2230,2230,2225,1042
|
|
20230912,115700,886745270,2225,2225,2225,2225,0
|
|
20230912,115600,886745270,2225,2225,2225,2225,230
|
|
20230912,115500,886233520,2230,2230,2230,2230,0
|
|
20230912,115400,886233520,2230,2230,2230,2230,100
|
|
20230912,115300,886010520,2225,2225,2225,2225,0
|
|
20230912,115200,886010520,2225,2225,2225,2225,0
|
|
20230912,115100,886010520,2225,2230,2230,2225,5025
|
|
20230912,115000,874804860,2235,2235,2235,2235,29
|
|
20230912,114900,874740045,2235,2235,2235,2235,0
|
|
20230912,114800,874740045,2235,2235,2235,2235,20
|
|
20230912,114700,874695345,2235,2235,2235,2235,200
|
|
20230912,114600,874248345,2235,2235,2235,2235,1
|
|
20230912,114500,874246110,2235,2235,2235,2235,0
|
|
20230912,114400,874246110,2235,2235,2235,2235,100
|
|
20230912,114300,874022610,2235,2235,2235,2235,109
|
|
20230912,114200,873778995,2230,2230,2230,2230,73
|
|
20230912,114100,873616205,2225,2225,2225,2225,500
|
|
20230912,114000,872503705,2230,2230,2230,2230,0
|
|
20230912,113900,872503705,2230,2230,2230,2230,0
|
|
20230912,113800,872503705,2230,2230,2230,2230,0
|
|
20230912,113700,872503705,2230,2230,2230,2230,0
|
|
20230912,113600,872503705,2230,2230,2230,2230,384
|
|
20230912,113500,871647385,2235,2235,2235,2235,228
|
|
20230912,113400,871137805,2235,2235,2235,2235,243
|
|
20230912,113300,870594700,2235,2235,2235,2235,318
|
|
20230912,113200,869883970,2235,2230,2235,2230,435
|
|
20230912,113100,868913915,2230,2230,2230,2230,0
|
|
20230912,113000,868913915,2230,2230,2230,2230,66
|
|
20230912,112900,868766735,2230,2230,2230,2230,50
|
|
20230912,112800,868655235,2225,2225,2225,2225,0
|
|
20230912,112700,868655235,2225,2225,2225,2225,10
|
|
20230912,112600,868632985,2230,2230,2230,2230,428
|
|
20230912,112500,867678545,2235,2235,2235,2235,11
|
|
20230912,112400,867653960,2235,2235,2235,2235,5
|
|
20230912,112300,867642785,2225,2225,2225,2225,1530
|
|
20230912,112200,864238535,2225,2225,2225,2225,150
|
|
20230912,112100,863904785,2225,2225,2225,2225,889
|
|
20230912,112000,861926760,2225,2220,2225,2220,39
|
|
20230912,111900,861840175,2225,2225,2225,2225,265
|
|
20230912,111800,861250550,2225,2225,2225,2225,0
|
|
20230912,111700,861250550,2225,2225,2225,2225,12
|
|
20230912,111600,861223850,2225,2225,2225,2225,260
|
|
20230912,111500,860645350,2225,2225,2225,2225,254
|
|
20230912,111400,860080200,2225,2225,2225,2220,343
|
|
20230912,111300,859317485,2225,2225,2225,2225,0
|
|
20230912,111200,859317485,2225,2225,2225,2225,10
|
|
20230912,111100,859295235,2225,2225,2225,2225,10
|
|
20230912,111000,859272985,2225,2220,2225,2220,732
|
|
20230912,110900,857647920,2225,2225,2225,2225,5
|
|
20230912,110800,857636795,2225,2225,2225,2225,79
|
|
20230912,110700,857461020,2220,2220,2220,2220,500
|
|
20230912,110600,856351020,2220,2220,2220,2220,0
|
|
20230912,110500,856351020,2220,2225,2225,2220,1068
|
|
20230912,110400,853979720,2225,2225,2225,2225,500
|
|
20230912,110300,852867220,2225,2225,2225,2225,0
|
|
20230912,110200,852867220,2225,2225,2225,2225,389
|
|
20230912,110100,852001695,2225,2220,2225,2220,2400
|
|
20230912,110000,846671695,2220,2220,2220,2220,807
|
|
20230912,105900,844880155,2220,2220,2220,2220,0
|
|
20230912,105800,844880155,2220,2220,2220,2220,1956
|
|
20230912,105700,840537835,2225,2225,2225,2225,1805
|
|
20230912,105600,836521710,2225,2225,2225,2225,718
|
|
20230912,105500,834924160,2225,2225,2225,2225,42
|
|
20230912,105400,834830710,2220,2225,2225,2220,1971
|
|
20230912,105300,830445300,2225,2225,2225,2225,0
|
|
20230912,105200,830445300,2225,2230,2230,2225,1299
|
|
20230912,105100,827554875,2230,2230,2230,2230,112
|
|
20230912,105000,827305115,2230,2230,2230,2230,130
|
|
20230912,104900,827015215,2230,2230,2230,2230,0
|
|
20230912,104800,827015215,2230,2230,2230,2230,1600
|
|
20230912,104700,823447215,2230,2230,2230,2230,0
|
|
20230912,104600,823447215,2230,2230,2230,2230,1
|
|
20230912,104500,823444985,2225,2225,2225,2225,0
|
|
20230912,104400,823444985,2225,2225,2225,2225,100
|
|
20230912,104300,823222485,2225,2225,2230,2225,210
|
|
20230912,104200,822755210,2225,2225,2225,2225,0
|
|
20230912,104100,822755210,2225,2225,2230,2225,700
|
|
20230912,104000,821197210,2230,2230,2230,2230,50
|
|
20230912,103900,821085710,2230,2230,2230,2230,0
|
|
20230912,103800,821085710,2230,2230,2230,2230,200
|
|
20230912,103700,820639710,2230,2230,2230,2230,1230
|
|
20230912,103600,817896810,2230,2230,2230,2230,700
|
|
20230912,103500,816335810,2230,2230,2230,2230,1274
|
|
20230912,103400,813494790,2230,2230,2230,2230,1000
|
|
20230912,103300,811264790,2225,2225,2225,2225,491
|
|
20230912,103200,810172315,2225,2225,2225,2225,30
|
|
20230912,103100,810105565,2225,2225,2225,2225,20
|
|
20230912,103000,810061065,2225,2225,2225,2225,1437
|
|
20230912,102900,806863740,2225,2225,2225,2225,1063
|
|
20230912,102800,804498565,2225,2220,2225,2220,2
|
|
20230912,102700,804494120,2220,2220,2220,2220,258
|
|
20230912,102600,803921360,2220,2220,2220,2220,1432
|
|
20230912,102500,800742320,2220,2220,2220,2220,3052
|
|
20230912,102400,793966880,2220,2220,2220,2220,62
|
|
20230912,102300,793829240,2215,2215,2215,2215,1810
|
|
20230912,102200,789820090,2215,2215,2215,2215,1500
|
|
20230912,102100,786497590,2215,2220,2220,2215,852
|
|
20230912,102000,784608410,2215,2215,2215,2215,2543
|
|
20230912,101900,778975665,2215,2215,2215,2215,2527
|
|
20230912,101800,773378360,2210,2210,2210,2210,9000
|
|
20230912,101700,753488360,2210,2215,2215,2210,4424
|
|
20230912,101600,743701505,2215,2220,2220,2215,1270
|
|
20230912,101500,740886105,2220,2220,2220,2220,10
|
|
20230912,101400,740863905,2220,2220,2220,2220,713
|
|
20230912,101300,739281045,2220,2220,2220,2220,58
|
|
20230912,101200,739152285,2220,2215,2220,2215,107
|
|
20230912,101100,738915245,2215,2220,2220,2215,3006
|
|
20230912,101000,732247430,2220,2220,2220,2210,271
|
|
20230912,100900,731646010,2220,2210,2220,2210,1411
|
|
20230912,100800,728527590,2225,2230,2235,2205,62527
|
|
20230912,100700,590217355,2230,2225,2230,2220,6324
|
|
20230912,100600,576174820,2225,2225,2225,2225,1000
|
|
20230912,100500,573949820,2230,2230,2230,2230,3
|
|
20230912,100400,573943130,2230,2230,2230,2230,22
|
|
20230912,100300,573894070,2235,2220,2235,2220,19748
|
|
20230912,100200,530053435,2225,2230,2230,2225,7800
|
|
20230912,100100,512691425,2230,2230,2230,2230,3160
|
|
20230912,100000,505644625,2230,2230,2230,2230,3549
|
|
20230912,095900,497730355,2230,2230,2230,2230,0
|
|
20230912,095800,497730355,2230,2230,2230,2230,2000
|
|
20230912,095700,493270355,2230,2235,2235,2230,232
|
|
20230912,095600,492752035,2235,2240,2240,2235,1030
|
|
20230912,095500,490449820,2240,2240,2240,2240,3
|
|
20230912,095400,490443100,2240,2240,2240,2240,150
|
|
20230912,095300,490107100,2235,2235,2235,2235,305
|
|
20230912,095200,489425425,2240,2240,2240,2240,0
|
|
20230912,095100,489425425,2240,2245,2245,2240,17
|
|
20230912,095000,489387320,2245,2230,2245,2220,16988
|
|
20230912,094900,451633735,2230,2245,2245,2230,44560
|
|
20230912,094800,352110850,2245,2250,2250,2245,1063
|
|
20230912,094700,349721100,2250,2255,2260,2250,4660
|
|
20230912,094600,339225380,2255,2260,2260,2255,2222
|
|
20230912,094500,334203685,2260,2260,2260,2260,2981
|
|
20230912,094400,327466625,2260,2260,2260,2260,2362
|
|
20230912,094300,322128505,2260,2260,2260,2260,190
|
|
20230912,094200,321699105,2250,2260,2260,2250,2462
|
|
20230912,094100,316137385,2250,2250,2250,2250,0
|
|
20230912,094000,316137385,2250,2245,2250,2240,16384
|
|
20230912,093900,279401640,2250,2250,2260,2250,5320
|
|
20230912,093800,267431380,2250,2260,2260,2250,2215
|
|
20230912,093700,262437545,2255,2255,2260,2250,2792
|
|
20230912,093600,256141530,2255,2255,2255,2255,51
|
|
20230912,093500,256026525,2260,2260,2260,2260,1
|
|
20230912,093400,256024265,2245,2260,2260,2245,832
|
|
20230912,093300,254148995,2255,2255,2255,2255,157
|
|
20230912,093200,253794960,2255,2255,2260,2255,1777
|
|
20230912,093100,249785790,2255,2255,2255,2255,1635
|
|
20230912,093000,246098865,2260,2255,2260,2255,490
|
|
20230912,092900,244991615,2255,2255,2255,2250,1224
|
|
20230912,092800,242231745,2245,2250,2260,2245,7784
|
|
20230912,092700,224724610,2250,2240,2250,2240,430
|
|
20230912,092600,223758240,2240,2260,2260,2235,35030
|
|
20230912,092500,145090870,2260,2260,2260,2260,100
|
|
20230912,092400,144864870,2260,2260,2260,2255,1767
|
|
20230912,092300,140876450,2260,2265,2265,2255,4881
|
|
20230912,092200,129845965,2270,2265,2270,2265,2034
|
|
20230912,092100,125238940,2265,2270,2270,2265,4672
|
|
20230912,092000,114656755,2270,2270,2270,2270,589
|
|
20230912,091900,113319725,2275,2275,2275,2275,641
|
|
20230912,091800,111861450,2270,2270,2270,2265,1073
|
|
20230912,091700,109425990,2270,2270,2270,2270,1050
|
|
20230912,091600,107042490,2270,2270,2270,2270,80
|
|
20230912,091500,106860890,2270,2270,2270,2270,273
|
|
20230912,091400,106241180,2270,2270,2270,2270,1346
|
|
20230912,091300,103185760,2275,2270,2275,2270,554
|
|
20230912,091200,101926910,2270,2275,2275,2270,2103
|
|
20230912,091100,97150085,2275,2275,2275,2275,2518
|
|
20230912,091000,91421635,2280,2270,2280,2270,4234
|
|
20230912,090900,81796410,2270,2285,2285,2270,237
|
|
20230912,090800,81256890,2280,2270,2280,2270,1972
|
|
20230912,090700,76776730,2275,2285,2285,2275,5830
|
|
20230912,090600,63490520,2285,2290,2290,2285,180
|
|
20230912,090500,63078720,2290,2295,2295,2285,1777
|
|
20230912,090400,59012680,2295,2295,2295,2280,20451
|
|
20230912,090300,12364735,2300,2300,2300,2300,1171
|
|
20230912,090200,9671435,2300,2310,2310,2300,694
|
|
20230912,090100,8075145,2310,2315,2315,2300,1050
|
|
20230912,090000,5646645,2315,2320,2320,2315,2436
|