595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,185100,1525942850,2165,2165,2165,2165,0
|
|
20230925,185000,1525942850,2165,2165,2165,2165,0
|
|
20230925,184900,1525942850,2165,2165,2165,2165,0
|
|
20230925,184800,1525942850,2165,2165,2165,2165,0
|
|
20230925,184700,1525942850,2165,2165,2165,2165,0
|
|
20230925,184600,1525942850,2165,2165,2165,2165,0
|
|
20230925,184500,1525942850,2165,2165,2165,2165,0
|
|
20230925,184400,1525942850,2165,2165,2165,2165,0
|
|
20230925,184300,1525942850,2165,2165,2165,2165,0
|
|
20230925,184200,1525942850,2165,2165,2165,2165,0
|
|
20230925,184100,1525942850,2165,2165,2165,2165,0
|
|
20230925,184000,1525942850,2165,2165,2165,2165,0
|
|
20230925,183900,1525942850,2165,2165,2165,2165,0
|
|
20230925,183800,1525942850,2165,2165,2165,2165,0
|
|
20230925,183700,1525942850,2165,2165,2165,2165,0
|
|
20230925,183600,1525942850,2165,2165,2165,2165,0
|
|
20230925,183500,1525942850,2165,2165,2165,2165,0
|
|
20230925,183400,1525942850,2165,2165,2165,2165,0
|
|
20230925,183300,1525942850,2165,2165,2165,2165,0
|
|
20230925,183200,1525942850,2165,2165,2165,2165,0
|
|
20230925,183100,1525942850,2165,2165,2165,2165,0
|
|
20230925,183000,1525942850,2165,2165,2165,2165,0
|
|
20230925,182900,1525942850,2165,2165,2165,2165,0
|
|
20230925,182800,1525942850,2165,2165,2165,2165,0
|
|
20230925,182700,1525942850,2165,2165,2165,2165,0
|
|
20230925,182600,1525942850,2165,2165,2165,2165,0
|
|
20230925,182500,1525942850,2165,2165,2165,2165,0
|
|
20230925,182400,1525942850,2165,2165,2165,2165,0
|
|
20230925,182300,1525942850,2165,2165,2165,2165,0
|
|
20230925,182200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,182100,1525942850,2165,2165,2165,2165,0
|
|
20230925,182000,1525942850,2165,2165,2165,2165,0
|
|
20230925,181900,1525942850,2165,2165,2165,2165,0
|
|
20230925,181800,1525942850,2165,2165,2165,2165,0
|
|
20230925,181700,1525942850,2165,2165,2165,2165,0
|
|
20230925,181600,1525942850,2165,2165,2165,2165,0
|
|
20230925,181500,1525942850,2165,2165,2165,2165,0
|
|
20230925,181400,1525942850,2165,2165,2165,2165,0
|
|
20230925,181300,1525942850,2165,2165,2165,2165,0
|
|
20230925,181200,1525942850,2165,2165,2165,2165,0
|
|
20230925,181100,1525942850,2165,2165,2165,2165,0
|
|
20230925,181000,1525942850,2165,2165,2165,2165,0
|
|
20230925,180900,1525942850,2165,2165,2165,2165,0
|
|
20230925,180800,1525942850,2165,2165,2165,2165,0
|
|
20230925,180700,1525942850,2165,2165,2165,2165,0
|
|
20230925,180600,1525942850,2165,2165,2165,2165,0
|
|
20230925,180500,1525942850,2165,2165,2165,2165,0
|
|
20230925,180400,1525942850,2165,2165,2165,2165,0
|
|
20230925,180300,1525942850,2165,2165,2165,2165,0
|
|
20230925,180200,1525942850,2165,2165,2165,2165,0
|
|
20230925,180100,1525942850,2165,2165,2165,2165,0
|
|
20230925,180000,1525942850,2165,2165,2165,2165,0
|
|
20230925,175900,1525942850,2165,2165,2165,2165,0
|
|
20230925,175800,1525942850,2165,2165,2165,2165,0
|
|
20230925,175700,1525942850,2165,2165,2165,2165,0
|
|
20230925,175600,1525942850,2165,2165,2165,2165,0
|
|
20230925,175500,1525942850,2165,2165,2165,2165,0
|
|
20230925,175400,1525942850,2165,2165,2165,2165,0
|
|
20230925,175300,1525942850,2165,2165,2165,2165,0
|
|
20230925,175200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,175100,1525942850,2165,2165,2165,2165,0
|
|
20230925,175000,1525942850,2165,2165,2165,2165,0
|
|
20230925,174900,1525942850,2165,2165,2165,2165,0
|
|
20230925,174800,1525942850,2165,2165,2165,2165,0
|
|
20230925,174700,1525942850,2165,2165,2165,2165,0
|
|
20230925,174600,1525942850,2165,2165,2165,2165,0
|
|
20230925,174500,1525942850,2165,2165,2165,2165,0
|
|
20230925,174400,1525942850,2165,2165,2165,2165,0
|
|
20230925,174300,1525942850,2165,2165,2165,2165,0
|
|
20230925,174200,1525942850,2165,2165,2165,2165,0
|
|
20230925,174100,1525942850,2165,2165,2165,2165,0
|
|
20230925,174000,1525942850,2165,2165,2165,2165,0
|
|
20230925,173900,1525942850,2165,2165,2165,2165,0
|
|
20230925,173800,1525942850,2165,2165,2165,2165,0
|
|
20230925,173700,1525942850,2165,2165,2165,2165,0
|
|
20230925,173600,1525942850,2165,2165,2165,2165,0
|
|
20230925,173500,1525942850,2165,2165,2165,2165,0
|
|
20230925,173400,1525942850,2165,2165,2165,2165,0
|
|
20230925,173300,1525942850,2165,2165,2165,2165,0
|
|
20230925,173200,1525942850,2165,2165,2165,2165,0
|
|
20230925,173100,1525942850,2165,2165,2165,2165,0
|
|
20230925,173000,1525942850,2165,2165,2165,2165,0
|
|
20230925,172900,1525942850,2165,2165,2165,2165,0
|
|
20230925,172800,1525942850,2165,2165,2165,2165,0
|
|
20230925,172700,1525942850,2165,2165,2165,2165,0
|
|
20230925,172600,1525942850,2165,2165,2165,2165,0
|
|
20230925,172500,1525942850,2165,2165,2165,2165,0
|
|
20230925,172400,1525942850,2165,2165,2165,2165,0
|
|
20230925,172300,1525942850,2165,2165,2165,2165,0
|
|
20230925,172200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,172100,1525942850,2165,2165,2165,2165,0
|
|
20230925,172000,1525942850,2165,2165,2165,2165,0
|
|
20230925,171900,1525942850,2165,2165,2165,2165,0
|
|
20230925,171800,1525942850,2165,2165,2165,2165,0
|
|
20230925,171700,1525942850,2165,2165,2165,2165,0
|
|
20230925,171600,1525942850,2165,2165,2165,2165,0
|
|
20230925,171500,1525942850,2165,2165,2165,2165,0
|
|
20230925,171400,1525942850,2165,2165,2165,2165,0
|
|
20230925,171300,1525942850,2165,2165,2165,2165,0
|
|
20230925,171200,1525942850,2165,2165,2165,2165,0
|
|
20230925,171100,1525942850,2165,2165,2165,2165,0
|
|
20230925,171000,1525942850,2165,2165,2165,2165,0
|
|
20230925,170900,1525942850,2165,2165,2165,2165,0
|
|
20230925,170800,1525942850,2165,2165,2165,2165,0
|
|
20230925,170700,1525942850,2165,2165,2165,2165,0
|
|
20230925,170600,1525942850,2165,2165,2165,2165,0
|
|
20230925,170500,1525942850,2165,2165,2165,2165,0
|
|
20230925,170400,1525942850,2165,2165,2165,2165,0
|
|
20230925,170300,1525942850,2165,2165,2165,2165,0
|
|
20230925,170200,1525942850,2165,2165,2165,2165,0
|
|
20230925,170100,1525942850,2165,2165,2165,2165,0
|
|
20230925,170000,1525942850,2165,2165,2165,2165,0
|
|
20230925,165900,1525942850,2165,2165,2165,2165,0
|
|
20230925,165800,1525942850,2165,2165,2165,2165,0
|
|
20230925,165700,1525942850,2165,2165,2165,2165,0
|
|
20230925,165600,1525942850,2165,2165,2165,2165,0
|
|
20230925,165500,1525942850,2165,2165,2165,2165,0
|
|
20230925,165400,1525942850,2165,2165,2165,2165,0
|
|
20230925,165300,1525942850,2165,2165,2165,2165,0
|
|
20230925,165200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,165100,1525942850,2165,2165,2165,2165,0
|
|
20230925,165000,1525942850,2165,2165,2165,2165,0
|
|
20230925,164900,1525942850,2165,2165,2165,2165,0
|
|
20230925,164800,1525942850,2165,2165,2165,2165,0
|
|
20230925,164700,1525942850,2165,2165,2165,2165,0
|
|
20230925,164600,1525942850,2165,2165,2165,2165,0
|
|
20230925,164500,1525942850,2165,2165,2165,2165,0
|
|
20230925,164400,1525942850,2165,2165,2165,2165,0
|
|
20230925,164300,1525942850,2165,2165,2165,2165,0
|
|
20230925,164200,1525942850,2165,2165,2165,2165,0
|
|
20230925,164100,1525942850,2165,2165,2165,2165,0
|
|
20230925,164000,1525942850,2165,2165,2165,2165,0
|
|
20230925,163900,1525942850,2165,2165,2165,2165,0
|
|
20230925,163800,1525942850,2165,2165,2165,2165,0
|
|
20230925,163700,1525942850,2165,2165,2165,2165,0
|
|
20230925,163600,1525942850,2165,2165,2165,2165,0
|
|
20230925,163500,1525942850,2165,2165,2165,2165,0
|
|
20230925,163400,1525942850,2165,2165,2165,2165,0
|
|
20230925,163300,1525942850,2165,2165,2165,2165,0
|
|
20230925,163200,1525942850,2165,2165,2165,2165,0
|
|
20230925,163100,1525942850,2165,2165,2165,2165,0
|
|
20230925,163000,1525942850,2165,2165,2165,2165,0
|
|
20230925,162900,1525942850,2165,2165,2165,2165,0
|
|
20230925,162800,1525942850,2165,2165,2165,2165,0
|
|
20230925,162700,1525942850,2165,2165,2165,2165,0
|
|
20230925,162600,1525942850,2165,2165,2165,2165,0
|
|
20230925,162500,1525942850,2165,2165,2165,2165,0
|
|
20230925,162400,1525942850,2165,2165,2165,2165,0
|
|
20230925,162300,1525942850,2165,2165,2165,2165,0
|
|
20230925,162200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,162100,1525942850,2165,2165,2165,2165,0
|
|
20230925,162000,1525942850,2165,2165,2165,2165,0
|
|
20230925,161900,1525942850,2165,2165,2165,2165,0
|
|
20230925,161800,1525942850,2165,2165,2165,2165,0
|
|
20230925,161700,1525942850,2165,2165,2165,2165,0
|
|
20230925,161600,1525942850,2165,2165,2165,2165,0
|
|
20230925,161500,1525942850,2165,2165,2165,2165,0
|
|
20230925,161400,1525942850,2165,2165,2165,2165,0
|
|
20230925,161300,1525942850,2165,2165,2165,2165,0
|
|
20230925,161200,1525942850,2165,2165,2165,2165,0
|
|
20230925,161100,1525942850,2165,2165,2165,2165,0
|
|
20230925,161000,1525942850,2165,2165,2165,2165,0
|
|
20230925,160900,1525942850,2165,2165,2165,2165,0
|
|
20230925,160800,1525942850,2165,2165,2165,2165,0
|
|
20230925,160700,1525942850,2165,2165,2165,2165,0
|
|
20230925,160600,1525942850,2165,2165,2165,2165,0
|
|
20230925,160500,1525942850,2165,2165,2165,2165,0
|
|
20230925,160400,1525942850,2165,2165,2165,2165,0
|
|
20230925,160300,1525942850,2165,2165,2165,2165,0
|
|
20230925,160200,1525942850,2165,2165,2165,2165,0
|
|
20230925,160100,1525942850,2165,2165,2165,2165,0
|
|
20230925,160000,1525942850,2165,2165,2165,2165,0
|
|
20230925,155900,1525942850,2165,2165,2165,2165,0
|
|
20230925,155800,1525942850,2165,2165,2165,2165,0
|
|
20230925,155700,1525942850,2165,2165,2165,2165,0
|
|
20230925,155600,1525942850,2165,2165,2165,2165,0
|
|
20230925,155500,1525942850,2165,2165,2165,2165,0
|
|
20230925,155400,1525942850,2165,2165,2165,2165,0
|
|
20230925,155300,1525942850,2165,2165,2165,2165,0
|
|
20230925,155200,1525942850,2165,2165,2165,2165,18762
|
|
20230925,155100,1525942850,2165,2165,2165,2165,0
|
|
20230925,155000,1525942850,2165,2165,2165,2165,0
|
|
20230925,154900,1525942850,2165,2165,2165,2165,0
|
|
20230925,154800,1525942850,2165,2165,2165,2165,0
|
|
20230925,154700,1525942850,2165,2165,2165,2165,0
|
|
20230925,154600,1525942850,2165,2165,2165,2165,0
|
|
20230925,154500,1525942850,2165,2165,2165,2165,0
|
|
20230925,154400,1525942850,2165,2165,2165,2165,0
|
|
20230925,154300,1525942850,2165,2165,2165,2165,0
|
|
20230925,154200,1525942850,2165,2165,2165,2165,0
|
|
20230925,154100,1525942850,2165,2165,2165,2165,0
|
|
20230925,154000,1525942850,2165,2165,2165,2165,0
|
|
20230925,153900,1525942850,2165,2165,2165,2165,0
|
|
20230925,153800,1525942850,2165,2165,2165,2165,0
|
|
20230925,153700,1525942850,2165,2165,2165,2165,0
|
|
20230925,153600,1525942850,2165,2165,2165,2165,0
|
|
20230925,153500,1525942850,2165,2165,2165,2165,0
|
|
20230925,153400,1525942850,2165,2165,2165,2165,0
|
|
20230925,153300,1525942850,2165,2165,2165,2165,0
|
|
20230925,153200,1525942850,2165,2165,2165,2165,0
|
|
20230925,153100,1525942850,2165,2165,2165,2165,0
|
|
20230925,153000,1525942850,2165,2165,2165,2165,18762
|
|
20230925,152900,1485323120,2170,2170,2170,2170,0
|
|
20230925,152800,1485323120,2170,2170,2170,2170,0
|
|
20230925,152700,1485323120,2170,2170,2170,2170,0
|
|
20230925,152600,1485323120,2170,2170,2170,2170,0
|
|
20230925,152500,1485323120,2170,2170,2170,2170,0
|
|
20230925,152400,1485323120,2170,2170,2170,2170,0
|
|
20230925,152300,1485323120,2170,2170,2170,2170,0
|
|
20230925,152200,1485323120,2170,2170,2170,2170,0
|
|
20230925,152100,1485323120,2170,2170,2170,2170,0
|
|
20230925,152000,1485323120,2170,2170,2170,2170,0
|
|
20230925,151900,1485323120,2170,2180,2180,2170,15395
|
|
20230925,151800,1451893120,2180,2180,2180,2180,1491
|
|
20230925,151700,1448642740,2180,2185,2185,2175,4451
|
|
20230925,151600,1438950115,2180,2185,2185,2175,7926
|
|
20230925,151500,1421682450,2185,2185,2185,2185,763
|
|
20230925,151400,1420015295,2180,2180,2180,2180,889
|
|
20230925,151300,1418077275,2180,2175,2180,2175,692
|
|
20230925,151200,1416569425,2180,2180,2180,2180,808
|
|
20230925,151100,1414807985,2180,2180,2180,2180,1089
|
|
20230925,151000,1412433965,2175,2175,2175,2175,3256
|
|
20230925,150900,1405352165,2175,2175,2175,2170,253
|
|
20230925,150800,1404802895,2170,2180,2180,2170,7747
|
|
20230925,150700,1387953845,2180,2180,2180,2180,140
|
|
20230925,150600,1387648645,2180,2180,2180,2180,151
|
|
20230925,150500,1387319465,2180,2175,2180,2175,119
|
|
20230925,150400,1387060060,2175,2175,2175,2175,318
|
|
20230925,150300,1386368410,2180,2180,2180,2180,779
|
|
20230925,150200,1384670190,2180,2180,2180,2180,3889
|
|
20230925,150100,1376192170,2180,2185,2185,2180,443
|
|
20230925,150000,1375225930,2185,2180,2185,2180,964
|
|
20230925,145900,1373121160,2180,2185,2185,2175,8294
|
|
20230925,145800,1355075805,2185,2180,2185,2180,403
|
|
20230925,145700,1354197020,2180,2180,2180,2180,0
|
|
20230925,145600,1354197020,2180,2185,2185,2180,3796
|
|
20230925,145500,1345914435,2185,2185,2190,2185,430
|
|
20230925,145400,1344974610,2185,2185,2185,2185,221
|
|
20230925,145300,1344491725,2185,2185,2185,2185,38
|
|
20230925,145200,1344408695,2185,2185,2185,2185,50
|
|
20230925,145100,1344299445,2185,2185,2185,2185,110
|
|
20230925,145000,1344059095,2185,2185,2185,2185,83
|
|
20230925,144900,1343877740,2190,2185,2190,2185,189
|
|
20230925,144800,1343464770,2185,2185,2185,2185,2086
|
|
20230925,144700,1338906860,2190,2185,2190,2185,315
|
|
20230925,144600,1338218140,2185,2185,2185,2185,2308
|
|
20230925,144500,1333175160,2180,2180,2180,2180,500
|
|
20230925,144400,1332085160,2185,2175,2185,2175,1894
|
|
20230925,144300,1327961350,2175,2185,2185,2175,2389
|
|
20230925,144200,1322762360,2185,2185,2185,2185,10
|
|
20230925,144100,1322740510,2180,2185,2185,2180,674
|
|
20230925,144000,1321271185,2195,2180,2195,2180,639
|
|
20230925,143900,1319878150,2175,2190,2190,2175,19854
|
|
20230925,143800,1276549605,2195,2200,2205,2195,1591
|
|
20230925,143700,1273054145,2200,2200,2200,2200,1220
|
|
20230925,143600,1270370145,2200,2200,2200,2200,5000
|
|
20230925,143500,1259370145,2195,2195,2195,2195,21
|
|
20230925,143400,1259324050,2190,2195,2195,2190,1143
|
|
20230925,143300,1256820875,2195,2195,2195,2195,20
|
|
20230925,143200,1256776975,2195,2195,2200,2195,91
|
|
20230925,143100,1256577225,2195,2195,2195,2195,480
|
|
20230925,143000,1255523625,2195,2190,2195,2190,1795
|
|
20230925,142900,1251592570,2195,2195,2195,2195,0
|
|
20230925,142800,1251592570,2195,2195,2195,2195,1000
|
|
20230925,142700,1249397570,2190,2190,2190,2190,54
|
|
20230925,142600,1249279310,2195,2195,2195,2195,566
|
|
20230925,142500,1248036940,2195,2195,2195,2195,0
|
|
20230925,142400,1248036940,2195,2195,2195,2195,1105
|
|
20230925,142300,1245611465,2200,2200,2200,2200,1
|
|
20230925,142200,1245609265,2195,2195,2195,2195,32
|
|
20230925,142100,1245539025,2195,2195,2195,2195,513
|
|
20230925,142000,1244412990,2195,2195,2195,2195,371
|
|
20230925,141900,1243598645,2195,2195,2195,2195,0
|
|
20230925,141800,1243598645,2195,2195,2195,2195,1
|
|
20230925,141700,1243596450,2195,2195,2195,2195,0
|
|
20230925,141600,1243596450,2195,2195,2195,2195,503
|
|
20230925,141500,1242492365,2195,2195,2195,2195,0
|
|
20230925,141400,1242492365,2195,2195,2195,2195,0
|
|
20230925,141300,1242492365,2195,2195,2195,2195,0
|
|
20230925,141200,1242492365,2195,2195,2195,2195,240
|
|
20230925,141100,1241965565,2195,2195,2195,2195,1000
|
|
20230925,141000,1239770565,2195,2195,2195,2195,0
|
|
20230925,140900,1239770565,2195,2195,2195,2195,0
|
|
20230925,140800,1239770565,2195,2195,2195,2195,0
|
|
20230925,140700,1239770565,2195,2195,2195,2195,290
|
|
20230925,140600,1239134015,2195,2195,2195,2195,70
|
|
20230925,140500,1238980365,2195,2190,2195,2190,1002
|
|
20230925,140400,1236780985,2190,2195,2195,2190,1661
|
|
20230925,140300,1233140090,2195,2195,2195,2195,1000
|
|
20230925,140200,1230945090,2195,2195,2195,2195,0
|
|
20230925,140100,1230945090,2195,2195,2195,2195,1408
|
|
20230925,140000,1227854530,2195,2195,2195,2195,548
|
|
20230925,135900,1226651670,2195,2195,2195,2195,0
|
|
20230925,135800,1226651670,2195,2210,2210,2195,52
|
|
20230925,135700,1226536780,2195,2195,2195,2195,0
|
|
20230925,135600,1226536780,2195,2200,2200,2195,2661
|
|
20230925,135500,1220682945,2200,2200,2200,2200,0
|
|
20230925,135400,1220682945,2200,2200,2200,2200,200
|
|
20230925,135300,1220242945,2205,2205,2205,2205,20
|
|
20230925,135200,1220198845,2200,2200,2200,2200,1446
|
|
20230925,135100,1217017645,2195,2195,2195,2195,95
|
|
20230925,135000,1216809120,2200,2200,2200,2200,51
|
|
20230925,134900,1216696920,2205,2205,2205,2205,0
|
|
20230925,134800,1216696920,2205,2205,2205,2205,0
|
|
20230925,134700,1216696920,2205,2190,2205,2190,2101
|
|
20230925,134600,1212070700,2190,2190,2190,2190,100
|
|
20230925,134500,1211851700,2190,2190,2190,2190,1
|
|
20230925,134400,1211849510,2180,2185,2185,2180,3790
|
|
20230925,134300,1203579195,2185,2185,2185,2185,0
|
|
20230925,134200,1203579195,2185,2185,2185,2185,1838
|
|
20230925,134100,1199563165,2185,2195,2195,2185,3776
|
|
20230925,134000,1191298215,2195,2195,2195,2195,2333
|
|
20230925,133900,1186177280,2205,2205,2205,2205,0
|
|
20230925,133800,1186177280,2205,2205,2205,2205,869
|
|
20230925,133700,1184261135,2205,2205,2205,2205,132
|
|
20230925,133600,1183970075,2205,2200,2205,2200,3000
|
|
20230925,133500,1177355560,2195,2195,2195,2195,2
|
|
20230925,133400,1177351170,2195,2195,2195,2195,0
|
|
20230925,133300,1177351170,2195,2195,2195,2195,0
|
|
20230925,133200,1177351170,2195,2195,2195,2195,0
|
|
20230925,133100,1177351170,2195,2195,2195,2195,18
|
|
20230925,133000,1177311660,2195,2195,2195,2195,1
|
|
20230925,132900,1177309465,2195,2185,2195,2185,540
|
|
20230925,132800,1176125465,2185,2185,2185,2185,3
|
|
20230925,132700,1176118910,2195,2185,2195,2185,14
|
|
20230925,132600,1176088200,2190,2190,2190,2190,1
|
|
20230925,132500,1176086010,2190,2200,2200,2180,14127
|
|
20230925,132400,1145223855,2200,2200,2200,2200,10
|
|
20230925,132300,1145201855,2200,2200,2200,2200,75
|
|
20230925,132200,1145036855,2200,2200,2200,2200,205
|
|
20230925,132100,1144585855,2205,2200,2205,2195,74
|
|
20230925,132000,1144423255,2200,2200,2200,2200,1
|
|
20230925,131900,1144421055,2200,2200,2200,2200,591
|
|
20230925,131800,1143120855,2200,2195,2200,2195,14
|
|
20230925,131700,1143090090,2190,2190,2190,2190,0
|
|
20230925,131600,1143090090,2190,2190,2190,2190,3
|
|
20230925,131500,1143083520,2190,2190,2190,2190,7
|
|
20230925,131400,1143068190,2190,2190,2190,2190,0
|
|
20230925,131300,1143068190,2190,2195,2195,2190,201
|
|
20230925,131200,1142627000,2195,2195,2195,2195,0
|
|
20230925,131100,1142627000,2195,2190,2195,2190,42
|
|
20230925,131000,1142535015,2190,2190,2190,2190,749
|
|
20230925,130900,1140894705,2190,2190,2190,2190,393
|
|
20230925,130800,1140034035,2190,2190,2190,2190,100
|
|
20230925,130700,1139815035,2190,2190,2190,2190,0
|
|
20230925,130600,1139815035,2190,2195,2195,2190,173
|
|
20230925,130500,1139435305,2195,2185,2195,2185,86
|
|
20230925,130400,1139247385,2195,2190,2195,2190,4
|
|
20230925,130300,1139238610,2185,2185,2185,2185,3301
|
|
20230925,130200,1132025925,2185,2185,2185,2185,1653
|
|
20230925,130100,1128414120,2180,2185,2185,2180,6147
|
|
20230925,130000,1114987925,2185,2190,2190,2185,90
|
|
20230925,125900,1114790830,2190,2190,2190,2190,299
|
|
20230925,125800,1114136020,2190,2190,2190,2190,2843
|
|
20230925,125700,1107909850,2190,2190,2195,2190,2204
|
|
20230925,125600,1103083030,2195,2195,2195,2195,0
|
|
20230925,125500,1103083030,2195,2195,2195,2195,1
|
|
20230925,125400,1103080835,2190,2190,2190,2190,134
|
|
20230925,125300,1102787375,2190,2195,2195,2190,961
|
|
20230925,125200,1100682535,2195,2195,2195,2195,8
|
|
20230925,125100,1100664975,2190,2190,2190,2190,245
|
|
20230925,125000,1100128425,2190,2190,2190,2190,1882
|
|
20230925,124900,1096006845,2195,2195,2195,2195,359
|
|
20230925,124800,1095218840,2195,2195,2195,2195,0
|
|
20230925,124700,1095218840,2195,2195,2195,2195,1000
|
|
20230925,124600,1093023840,2195,2195,2195,2195,5045
|
|
20230925,124500,1081950065,2195,2195,2195,2195,0
|
|
20230925,124400,1081950065,2195,2195,2195,2195,85
|
|
20230925,124300,1081763490,2200,2200,2200,2200,95
|
|
20230925,124200,1081554490,2195,2195,2195,2195,1108
|
|
20230925,124100,1079122430,2195,2200,2200,2195,140
|
|
20230925,124000,1078815125,2200,2200,2200,2200,1
|
|
20230925,123900,1078812925,2195,2195,2195,2195,1
|
|
20230925,123800,1078810730,2200,2200,2200,2200,1
|
|
20230925,123700,1078808530,2200,2200,2200,2200,1
|
|
20230925,123600,1078806330,2200,2200,2200,2200,1996
|
|
20230925,123500,1074415130,2200,2200,2200,2200,9
|
|
20230925,123400,1074395330,2205,2205,2205,2205,0
|
|
20230925,123300,1074395330,2205,2205,2205,2205,12
|
|
20230925,123200,1074368870,2205,2205,2205,2205,0
|
|
20230925,123100,1074368870,2205,2205,2205,2205,0
|
|
20230925,123000,1074368870,2205,2205,2205,2205,2954
|
|
20230925,122900,1067855300,2205,2205,2205,2205,0
|
|
20230925,122800,1067855300,2205,2210,2210,2205,310
|
|
20230925,122700,1067171745,2210,2210,2210,2210,1
|
|
20230925,122600,1067169535,2215,2215,2215,2215,1000
|
|
20230925,122500,1064954535,2210,2210,2210,2210,15
|
|
20230925,122400,1064921385,2210,2210,2210,2210,501
|
|
20230925,122300,1063814175,2210,2210,2210,2205,1143
|
|
20230925,122200,1061288165,2210,2210,2210,2205,1177
|
|
20230925,122100,1058687710,2210,2210,2210,2210,60
|
|
20230925,122000,1058555110,2210,2210,2210,2210,5100
|
|
20230925,121900,1047284110,2200,2200,2200,2200,0
|
|
20230925,121800,1047284110,2200,2200,2200,2200,0
|
|
20230925,121700,1047284110,2200,2200,2200,2200,9
|
|
20230925,121600,1047264310,2200,2200,2200,2200,1763
|
|
20230925,121500,1043385710,2200,2200,2200,2200,0
|
|
20230925,121400,1043385710,2200,2200,2200,2200,1
|
|
20230925,121300,1043383510,2200,2200,2200,2200,0
|
|
20230925,121200,1043383510,2200,2200,2200,2200,300
|
|
20230925,121100,1042723510,2200,2200,2200,2200,401
|
|
20230925,121000,1041841310,2200,2200,2200,2200,100
|
|
20230925,120900,1041621310,2195,2195,2195,2195,0
|
|
20230925,120800,1041621310,2195,2195,2195,2195,0
|
|
20230925,120700,1041621310,2195,2195,2195,2195,0
|
|
20230925,120600,1041621310,2195,2195,2195,2195,200
|
|
20230925,120500,1041182310,2195,2195,2195,2195,1100
|
|
20230925,120400,1038767810,2200,2200,2200,2200,1700
|
|
20230925,120300,1035027810,2200,2200,2200,2200,0
|
|
20230925,120200,1035027810,2200,2200,2200,2200,54
|
|
20230925,120100,1034909010,2200,2200,2200,2200,0
|
|
20230925,120000,1034909010,2200,2200,2200,2200,150
|
|
20230925,115900,1034579010,2200,2200,2200,2200,503
|
|
20230925,115800,1033472410,2200,2200,2200,2200,0
|
|
20230925,115700,1033472410,2200,2200,2200,2200,0
|
|
20230925,115600,1033472410,2200,2200,2200,2200,0
|
|
20230925,115500,1033472410,2200,2200,2200,2200,0
|
|
20230925,115400,1033472410,2200,2200,2200,2200,7
|
|
20230925,115300,1033457010,2210,2210,2210,2210,1
|
|
20230925,115200,1033454800,2200,2200,2200,2195,661
|
|
20230925,115100,1032003890,2205,2200,2205,2200,85
|
|
20230925,115000,1031816475,2200,2200,2200,2200,0
|
|
20230925,114900,1031816475,2200,2200,2200,2200,91
|
|
20230925,114800,1031616275,2205,2200,2205,2200,150
|
|
20230925,114700,1031286205,2195,2195,2195,2195,1000
|
|
20230925,114600,1029091205,2195,2195,2195,2195,0
|
|
20230925,114500,1029091205,2195,2195,2195,2195,0
|
|
20230925,114400,1029091205,2195,2195,2200,2195,630
|
|
20230925,114300,1027708350,2195,2195,2195,2195,142
|
|
20230925,114200,1027396660,2195,2200,2200,2195,744
|
|
20230925,114100,1025762330,2200,2200,2200,2200,323
|
|
20230925,114000,1025051730,2205,2205,2205,2205,23
|
|
20230925,113900,1025001015,2205,2200,2205,2200,78
|
|
20230925,113800,1024829365,2200,2195,2200,2195,708
|
|
20230925,113700,1023271925,2190,2190,2190,2190,301
|
|
20230925,113600,1022612735,2190,2190,2190,2190,598
|
|
20230925,113500,1021303115,2190,2190,2190,2185,5070
|
|
20230925,113400,1010200015,2195,2195,2195,2195,4746
|
|
20230925,113300,999782545,2195,2195,2195,2195,0
|
|
20230925,113200,999782545,2195,2195,2195,2195,257
|
|
20230925,113100,999218430,2195,2195,2195,2195,5
|
|
20230925,113000,999207455,2200,2185,2200,2185,6840
|
|
20230925,112900,984236555,2190,2190,2190,2185,4245
|
|
20230925,112800,974953000,2190,2190,2190,2190,501
|
|
20230925,112700,973855810,2190,2190,2190,2190,616
|
|
20230925,112600,972506770,2195,2195,2195,2195,46
|
|
20230925,112500,972405800,2195,2190,2195,2190,2599
|
|
20230925,112400,966712845,2190,2190,2190,2190,1058
|
|
20230925,112300,964395825,2190,2190,2190,2190,7
|
|
20230925,112200,964380495,2200,2200,2200,2185,558
|
|
20230925,112100,963160385,2185,2200,2200,2185,7792
|
|
20230925,112000,946087015,2200,2200,2200,2200,201
|
|
20230925,111900,945644815,2195,2195,2195,2195,450
|
|
20230925,111800,944657065,2195,2205,2205,2195,16088
|
|
20230925,111700,909237250,2210,2200,2210,2200,84
|
|
20230925,111600,909052000,2205,2210,2210,2205,22919
|
|
20230925,111500,858453780,2215,2215,2215,2215,1397
|
|
20230925,111400,855359425,2215,2210,2215,2210,851
|
|
20230925,111300,853476215,2210,2215,2215,2210,6074
|
|
20230925,111200,840029190,2215,2220,2220,2215,2965
|
|
20230925,111100,833459500,2220,2220,2220,2220,0
|
|
20230925,111000,833459500,2220,2220,2220,2220,90
|
|
20230925,110900,833259700,2220,2220,2220,2220,37
|
|
20230925,110800,833177560,2220,2220,2220,2220,0
|
|
20230925,110700,833177560,2220,2220,2220,2220,0
|
|
20230925,110600,833177560,2220,2220,2230,2220,1106
|
|
20230925,110500,830722180,2220,2220,2220,2220,3204
|
|
20230925,110400,823609300,2220,2220,2220,2220,829
|
|
20230925,110300,821768920,2235,2230,2235,2230,206
|
|
20230925,110200,821309510,2230,2230,2230,2230,25
|
|
20230925,110100,821253760,2220,2220,2220,2220,1472
|
|
20230925,110000,817985920,2220,2220,2220,2220,5
|
|
20230925,105900,817974820,2220,2225,2225,2220,1518
|
|
20230925,105800,814604700,2225,2230,2230,2225,392
|
|
20230925,105700,813732000,2230,2230,2230,2230,0
|
|
20230925,105600,813732000,2230,2230,2230,2230,44
|
|
20230925,105500,813633880,2225,2225,2225,2225,0
|
|
20230925,105400,813633880,2225,2225,2225,2225,2614
|
|
20230925,105300,807817730,2225,2225,2225,2225,0
|
|
20230925,105200,807817730,2225,2225,2225,2225,208
|
|
20230925,105100,807354930,2225,2225,2225,2225,550
|
|
20230925,105000,806131180,2235,2225,2235,2225,542
|
|
20230925,104900,804923010,2225,2230,2230,2225,4535
|
|
20230925,104800,794818565,2235,2235,2235,2235,0
|
|
20230925,104700,794818565,2235,2230,2235,2230,1290
|
|
20230925,104600,791936865,2235,2235,2235,2235,168
|
|
20230925,104500,791561385,2230,2235,2235,2230,337
|
|
20230925,104400,790808950,2235,2235,2235,2235,0
|
|
20230925,104300,790808950,2235,2235,2235,2235,67
|
|
20230925,104200,790659205,2230,2230,2230,2230,0
|
|
20230925,104100,790659205,2230,2230,2230,2230,200
|
|
20230925,104000,790213205,2240,2240,2240,2240,0
|
|
20230925,103900,790213205,2240,2240,2240,2240,50
|
|
20230925,103800,790101205,2240,2240,2240,2240,15
|
|
20230925,103700,790067605,2225,2225,2225,2225,500
|
|
20230925,103600,788955105,2225,2225,2225,2225,101
|
|
20230925,103500,788730380,2225,2230,2230,2225,2790
|
|
20230925,103400,782513680,2230,2240,2240,2230,3030
|
|
20230925,103300,775728370,2240,2230,2240,2230,2376
|
|
20230925,103200,770407470,2235,2230,2235,2225,1120
|
|
20230925,103100,767909470,2230,2230,2230,2230,0
|
|
20230925,103000,767909470,2230,2230,2230,2230,332
|
|
20230925,102900,767169110,2225,2225,2225,2225,20
|
|
20230925,102800,767124610,2230,2235,2235,2230,810
|
|
20230925,102700,765318260,2230,2230,2230,2230,682
|
|
20230925,102600,763797400,2225,2225,2225,2225,0
|
|
20230925,102500,763797400,2225,2225,2225,2225,0
|
|
20230925,102400,763797400,2225,2225,2225,2225,451
|
|
20230925,102300,762793925,2220,2220,2220,2220,400
|
|
20230925,102200,761905925,2220,2220,2220,2220,30
|
|
20230925,102100,761839325,2220,2220,2220,2220,171
|
|
20230925,102000,761459705,2220,2220,2220,2220,318
|
|
20230925,101900,760753745,2220,2220,2220,2220,129
|
|
20230925,101800,760467365,2225,2225,2225,2225,100
|
|
20230925,101700,760244865,2225,2225,2225,2225,450
|
|
20230925,101600,759243615,2220,2220,2220,2220,129
|
|
20230925,101500,758957235,2220,2225,2225,2215,10591
|
|
20230925,101400,735449710,2225,2225,2225,2225,1287
|
|
20230925,101300,732586135,2225,2225,2225,2220,373
|
|
20230925,101200,731756705,2225,2225,2225,2220,1005
|
|
20230925,101100,729520585,2225,2230,2230,2225,5002
|
|
20230925,101000,718390635,2230,2230,2230,2225,1503
|
|
20230925,100900,715038950,2230,2230,2230,2230,320
|
|
20230925,100800,714325350,2230,2235,2235,2230,5795
|
|
20230925,100700,701397575,2235,2235,2235,2235,2368
|
|
20230925,100600,696105095,2235,2235,2235,2235,168
|
|
20230925,100500,695729615,2235,2235,2235,2235,2015
|
|
20230925,100400,691226090,2235,2230,2235,2230,1721
|
|
20230925,100300,687387185,2230,2235,2235,2230,3866
|
|
20230925,100200,678753675,2235,2235,2235,2235,3390
|
|
20230925,100100,671177025,2240,2235,2240,2235,601
|
|
20230925,100000,669833785,2235,2240,2240,2235,1069
|
|
20230925,095900,667444370,2240,2240,2240,2240,1298
|
|
20230925,095800,664536850,2240,2240,2240,2240,0
|
|
20230925,095700,664536850,2240,2240,2240,2240,111
|
|
20230925,095600,664288210,2240,2240,2240,2240,0
|
|
20230925,095500,664288210,2240,2240,2240,2240,3234
|
|
20230925,095400,657044050,2240,2240,2240,2240,100
|
|
20230925,095300,656820050,2240,2250,2250,2240,5235
|
|
20230925,095200,645081790,2245,2245,2255,2245,434
|
|
20230925,095100,644107450,2245,2240,2245,2240,1184
|
|
20230925,095000,641449405,2235,2230,2235,2230,18
|
|
20230925,094900,641409260,2230,2230,2230,2230,250
|
|
20230925,094800,640851760,2230,2245,2245,2230,302
|
|
20230925,094700,640175410,2240,2230,2240,2230,651
|
|
20230925,094600,638722535,2230,2230,2235,2230,1209
|
|
20230925,094500,636023465,2230,2230,2230,2230,200
|
|
20230925,094400,635577465,2235,2235,2235,2235,2180
|
|
20230925,094300,630705165,2245,2250,2250,2235,1082
|
|
20230925,094200,628277270,2250,2240,2250,2240,541
|
|
20230925,094100,627065380,2255,2255,2255,2255,0
|
|
20230925,094000,627065380,2255,2255,2255,2240,258
|
|
20230925,093900,626485180,2260,2260,2260,2260,1
|
|
20230925,093800,626482920,2235,2265,2265,2235,906
|
|
20230925,093700,624448980,2265,2235,2265,2235,1163
|
|
20230925,093600,621821010,2230,2235,2235,2230,100
|
|
20230925,093500,621597735,2230,2230,2230,2230,100
|
|
20230925,093400,621374735,2225,2225,2230,2225,7684
|
|
20230925,093300,604250810,2225,2225,2230,2225,1499
|
|
20230925,093200,600914310,2225,2225,2230,2220,10649
|
|
20230925,093100,577235845,2230,2230,2230,2230,4889
|
|
20230925,093000,566333375,2230,2235,2240,2230,4914
|
|
20230925,092900,555352035,2240,2240,2240,2240,2254
|
|
20230925,092800,550303075,2240,2245,2250,2240,4131
|
|
20230925,092700,541033695,2245,2245,2245,2245,1555
|
|
20230925,092600,537542720,2250,2250,2250,2250,601
|
|
20230925,092500,536190470,2245,2250,2255,2245,390
|
|
20230925,092400,535313215,2255,2245,2255,2240,863
|
|
20230925,092300,533379750,2240,2250,2250,2240,5705
|
|
20230925,092200,520568570,2255,2255,2260,2255,4769
|
|
20230925,092100,509812975,2255,2255,2255,2255,1100
|
|
20230925,092000,507332475,2260,2260,2260,2260,18848
|
|
20230925,091900,464735995,2260,2265,2265,2260,5216
|
|
20230925,091800,452934870,2265,2280,2280,2265,4778
|
|
20230925,091700,442070925,2275,2275,2275,2275,971
|
|
20230925,091600,439861900,2270,2265,2270,2265,1152
|
|
20230925,091500,437252365,2265,2270,2270,2265,2254
|
|
20230925,091400,432141115,2270,2260,2270,2260,3376
|
|
20230925,091300,424488990,2260,2265,2265,2260,8321
|
|
20230925,091200,405672470,2260,2260,2265,2255,4627
|
|
20230925,091100,395212380,2260,2270,2275,2260,2754
|
|
20230925,091000,388977940,2270,2295,2300,2250,21630
|
|
20230925,090900,339795615,2300,2315,2315,2300,19757
|
|
20230925,090800,294197010,2315,2300,2315,2300,5825
|
|
20230925,090700,280744670,2300,2285,2305,2285,23064
|
|
20230925,090600,227775260,2280,2260,2285,2260,11838
|
|
20230925,090500,200824300,2250,2260,2265,2250,6842
|
|
20230925,090400,185359100,2250,2235,2265,2235,42592
|
|
20230925,090300,89440140,2235,2235,2240,2230,3280
|
|
20230925,090200,82097120,2235,2215,2235,2215,9765
|
|
20230925,090100,60341035,2215,2225,2235,2215,3668
|
|
20230925,090000,52186835,2235,2245,2245,2210,23309
|