604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190100,992950310,2250,2250,2250,2250,23934
|
|
20230921,190000,992950310,2250,2250,2250,2250,0
|
|
20230921,185900,992950310,2250,2250,2250,2250,0
|
|
20230921,185800,992950310,2250,2250,2250,2250,0
|
|
20230921,185700,992950310,2250,2250,2250,2250,0
|
|
20230921,185600,992950310,2250,2250,2250,2250,0
|
|
20230921,185500,992950310,2250,2250,2250,2250,0
|
|
20230921,185400,992950310,2250,2250,2250,2250,0
|
|
20230921,185300,992950310,2250,2250,2250,2250,0
|
|
20230921,185200,992950310,2250,2250,2250,2250,0
|
|
20230921,185100,992950310,2250,2250,2250,2250,0
|
|
20230921,185000,992950310,2250,2250,2250,2250,0
|
|
20230921,184900,992950310,2250,2250,2250,2250,0
|
|
20230921,184800,992950310,2250,2250,2250,2250,0
|
|
20230921,184700,992950310,2250,2250,2250,2250,0
|
|
20230921,184600,992950310,2250,2250,2250,2250,0
|
|
20230921,184500,992950310,2250,2250,2250,2250,0
|
|
20230921,184400,992950310,2250,2250,2250,2250,0
|
|
20230921,184300,992950310,2250,2250,2250,2250,0
|
|
20230921,184200,992950310,2250,2250,2250,2250,0
|
|
20230921,184100,992950310,2250,2250,2250,2250,0
|
|
20230921,184000,992950310,2250,2250,2250,2250,0
|
|
20230921,183900,992950310,2250,2250,2250,2250,0
|
|
20230921,183800,992950310,2250,2250,2250,2250,0
|
|
20230921,183700,992950310,2250,2250,2250,2250,0
|
|
20230921,183600,992950310,2250,2250,2250,2250,0
|
|
20230921,183500,992950310,2250,2250,2250,2250,0
|
|
20230921,183400,992950310,2250,2250,2250,2250,0
|
|
20230921,183300,992950310,2250,2250,2250,2250,0
|
|
20230921,183200,992950310,2250,2250,2250,2250,0
|
|
20230921,183100,992950310,2250,2250,2250,2250,23934
|
|
20230921,183000,992950310,2250,2250,2250,2250,0
|
|
20230921,182900,992950310,2250,2250,2250,2250,0
|
|
20230921,182800,992950310,2250,2250,2250,2250,0
|
|
20230921,182700,992950310,2250,2250,2250,2250,0
|
|
20230921,182600,992950310,2250,2250,2250,2250,0
|
|
20230921,182500,992950310,2250,2250,2250,2250,0
|
|
20230921,182400,992950310,2250,2250,2250,2250,0
|
|
20230921,182300,992950310,2250,2250,2250,2250,0
|
|
20230921,182200,992950310,2250,2250,2250,2250,0
|
|
20230921,182100,992950310,2250,2250,2250,2250,0
|
|
20230921,182000,992950310,2250,2250,2250,2250,0
|
|
20230921,181900,992950310,2250,2250,2250,2250,0
|
|
20230921,181800,992950310,2250,2250,2250,2250,0
|
|
20230921,181700,992950310,2250,2250,2250,2250,0
|
|
20230921,181600,992950310,2250,2250,2250,2250,0
|
|
20230921,181500,992950310,2250,2250,2250,2250,0
|
|
20230921,181400,992950310,2250,2250,2250,2250,0
|
|
20230921,181300,992950310,2250,2250,2250,2250,0
|
|
20230921,181200,992950310,2250,2250,2250,2250,0
|
|
20230921,181100,992950310,2250,2250,2250,2250,0
|
|
20230921,181000,992950310,2250,2250,2250,2250,0
|
|
20230921,180900,992950310,2250,2250,2250,2250,0
|
|
20230921,180800,992950310,2250,2250,2250,2250,0
|
|
20230921,180700,992950310,2250,2250,2250,2250,0
|
|
20230921,180600,992950310,2250,2250,2250,2250,0
|
|
20230921,180500,992950310,2250,2250,2250,2250,0
|
|
20230921,180400,992950310,2250,2250,2250,2250,0
|
|
20230921,180300,992950310,2250,2250,2250,2250,0
|
|
20230921,180200,992950310,2250,2250,2250,2250,0
|
|
20230921,180100,992950310,2250,2250,2250,2250,23934
|
|
20230921,180000,992950310,2250,2250,2250,2250,0
|
|
20230921,175900,992950310,2250,2250,2250,2250,0
|
|
20230921,175800,992950310,2250,2250,2250,2250,0
|
|
20230921,175700,992950310,2250,2250,2250,2250,0
|
|
20230921,175600,992950310,2250,2250,2250,2250,0
|
|
20230921,175500,992950310,2250,2250,2250,2250,0
|
|
20230921,175400,992950310,2250,2250,2250,2250,0
|
|
20230921,175300,992950310,2250,2250,2250,2250,0
|
|
20230921,175200,992950310,2250,2250,2250,2250,0
|
|
20230921,175100,992950310,2250,2250,2250,2250,0
|
|
20230921,175000,992950310,2250,2250,2250,2250,0
|
|
20230921,174900,992950310,2250,2250,2250,2250,0
|
|
20230921,174800,992950310,2250,2250,2250,2250,0
|
|
20230921,174700,992950310,2250,2250,2250,2250,0
|
|
20230921,174600,992950310,2250,2250,2250,2250,0
|
|
20230921,174500,992950310,2250,2250,2250,2250,0
|
|
20230921,174400,992950310,2250,2250,2250,2250,0
|
|
20230921,174300,992950310,2250,2250,2250,2250,0
|
|
20230921,174200,992950310,2250,2250,2250,2250,0
|
|
20230921,174100,992950310,2250,2250,2250,2250,0
|
|
20230921,174000,992950310,2250,2250,2250,2250,0
|
|
20230921,173900,992950310,2250,2250,2250,2250,0
|
|
20230921,173800,992950310,2250,2250,2250,2250,0
|
|
20230921,173700,992950310,2250,2250,2250,2250,0
|
|
20230921,173600,992950310,2250,2250,2250,2250,0
|
|
20230921,173500,992950310,2250,2250,2250,2250,0
|
|
20230921,173400,992950310,2250,2250,2250,2250,0
|
|
20230921,173300,992950310,2250,2250,2250,2250,0
|
|
20230921,173200,992950310,2250,2250,2250,2250,0
|
|
20230921,173100,992950310,2250,2250,2250,2250,23934
|
|
20230921,173000,992950310,2250,2250,2250,2250,0
|
|
20230921,172900,992950310,2250,2250,2250,2250,0
|
|
20230921,172800,992950310,2250,2250,2250,2250,0
|
|
20230921,172700,992950310,2250,2250,2250,2250,0
|
|
20230921,172600,992950310,2250,2250,2250,2250,0
|
|
20230921,172500,992950310,2250,2250,2250,2250,0
|
|
20230921,172400,992950310,2250,2250,2250,2250,0
|
|
20230921,172300,992950310,2250,2250,2250,2250,0
|
|
20230921,172200,992950310,2250,2250,2250,2250,0
|
|
20230921,172100,992950310,2250,2250,2250,2250,0
|
|
20230921,172000,992950310,2250,2250,2250,2250,0
|
|
20230921,171900,992950310,2250,2250,2250,2250,0
|
|
20230921,171800,992950310,2250,2250,2250,2250,0
|
|
20230921,171700,992950310,2250,2250,2250,2250,0
|
|
20230921,171600,992950310,2250,2250,2250,2250,0
|
|
20230921,171500,992950310,2250,2250,2250,2250,0
|
|
20230921,171400,992950310,2250,2250,2250,2250,0
|
|
20230921,171300,992950310,2250,2250,2250,2250,0
|
|
20230921,171200,992950310,2250,2250,2250,2250,0
|
|
20230921,171100,992950310,2250,2250,2250,2250,0
|
|
20230921,171000,992950310,2250,2250,2250,2250,0
|
|
20230921,170900,992950310,2250,2250,2250,2250,0
|
|
20230921,170800,992950310,2250,2250,2250,2250,0
|
|
20230921,170700,992950310,2250,2250,2250,2250,0
|
|
20230921,170600,992950310,2250,2250,2250,2250,0
|
|
20230921,170500,992950310,2250,2250,2250,2250,0
|
|
20230921,170400,992950310,2250,2250,2250,2250,0
|
|
20230921,170300,992950310,2250,2250,2250,2250,0
|
|
20230921,170200,992950310,2250,2250,2250,2250,0
|
|
20230921,170100,992950310,2250,2250,2250,2250,23934
|
|
20230921,170000,992950310,2250,2250,2250,2250,0
|
|
20230921,165900,992950310,2250,2250,2250,2250,0
|
|
20230921,165800,992950310,2250,2250,2250,2250,0
|
|
20230921,165700,992950310,2250,2250,2250,2250,0
|
|
20230921,165600,992950310,2250,2250,2250,2250,0
|
|
20230921,165500,992950310,2250,2250,2250,2250,0
|
|
20230921,165400,992950310,2250,2250,2250,2250,0
|
|
20230921,165300,992950310,2250,2250,2250,2250,0
|
|
20230921,165200,992950310,2250,2250,2250,2250,0
|
|
20230921,165100,992950310,2250,2250,2250,2250,0
|
|
20230921,165000,992950310,2250,2250,2250,2250,0
|
|
20230921,164900,992950310,2250,2250,2250,2250,0
|
|
20230921,164800,992950310,2250,2250,2250,2250,0
|
|
20230921,164700,992950310,2250,2250,2250,2250,0
|
|
20230921,164600,992950310,2250,2250,2250,2250,0
|
|
20230921,164500,992950310,2250,2250,2250,2250,0
|
|
20230921,164400,992950310,2250,2250,2250,2250,0
|
|
20230921,164300,992950310,2250,2250,2250,2250,0
|
|
20230921,164200,992950310,2250,2250,2250,2250,0
|
|
20230921,164100,992950310,2250,2250,2250,2250,0
|
|
20230921,164000,992950310,2250,2250,2250,2250,0
|
|
20230921,163900,992950310,2250,2250,2250,2250,0
|
|
20230921,163800,992950310,2250,2250,2250,2250,0
|
|
20230921,163700,992950310,2250,2250,2250,2250,0
|
|
20230921,163600,992950310,2250,2250,2250,2250,0
|
|
20230921,163500,992950310,2250,2250,2250,2250,0
|
|
20230921,163400,992950310,2250,2250,2250,2250,0
|
|
20230921,163300,992950310,2250,2250,2250,2250,0
|
|
20230921,163200,992950310,2250,2250,2250,2250,0
|
|
20230921,163100,992950310,2250,2250,2250,2250,23934
|
|
20230921,163000,992950310,2250,2250,2250,2250,0
|
|
20230921,162900,992950310,2250,2250,2250,2250,0
|
|
20230921,162800,992950310,2250,2250,2250,2250,0
|
|
20230921,162700,992950310,2250,2250,2250,2250,0
|
|
20230921,162600,992950310,2250,2250,2250,2250,0
|
|
20230921,162500,992950310,2250,2250,2250,2250,0
|
|
20230921,162400,992950310,2250,2250,2250,2250,0
|
|
20230921,162300,992950310,2250,2250,2250,2250,0
|
|
20230921,162200,992950310,2250,2250,2250,2250,0
|
|
20230921,162100,992950310,2250,2250,2250,2250,0
|
|
20230921,162000,992950310,2250,2250,2250,2250,0
|
|
20230921,161900,992950310,2250,2250,2250,2250,0
|
|
20230921,161800,992950310,2250,2250,2250,2250,0
|
|
20230921,161700,992950310,2250,2250,2250,2250,0
|
|
20230921,161600,992950310,2250,2250,2250,2250,0
|
|
20230921,161500,992950310,2250,2250,2250,2250,0
|
|
20230921,161400,992950310,2250,2250,2250,2250,0
|
|
20230921,161300,992950310,2250,2250,2250,2250,0
|
|
20230921,161200,992950310,2250,2250,2250,2250,0
|
|
20230921,161100,992950310,2250,2250,2250,2250,0
|
|
20230921,161000,992950310,2250,2250,2250,2250,0
|
|
20230921,160900,992950310,2250,2250,2250,2250,0
|
|
20230921,160800,992950310,2250,2250,2250,2250,0
|
|
20230921,160700,992950310,2250,2250,2250,2250,0
|
|
20230921,160600,992950310,2250,2250,2250,2250,0
|
|
20230921,160500,992950310,2250,2250,2250,2250,0
|
|
20230921,160400,992950310,2250,2250,2250,2250,0
|
|
20230921,160300,992950310,2250,2250,2250,2250,0
|
|
20230921,160200,992950310,2250,2250,2250,2250,0
|
|
20230921,160100,992950310,2250,2250,2250,2250,23934
|
|
20230921,160000,992950310,2250,2250,2250,2250,0
|
|
20230921,155900,992950310,2250,2250,2250,2250,0
|
|
20230921,155800,992950310,2250,2250,2250,2250,0
|
|
20230921,155700,992950310,2250,2250,2250,2250,0
|
|
20230921,155600,992950310,2250,2250,2250,2250,0
|
|
20230921,155500,992950310,2250,2250,2250,2250,0
|
|
20230921,155400,992950310,2250,2250,2250,2250,0
|
|
20230921,155300,992950310,2250,2250,2250,2250,0
|
|
20230921,155200,992950310,2250,2250,2250,2250,0
|
|
20230921,155100,992950310,2250,2250,2250,2250,0
|
|
20230921,155000,992950310,2250,2250,2250,2250,0
|
|
20230921,154900,992950310,2250,2250,2250,2250,0
|
|
20230921,154800,992950310,2250,2250,2250,2250,0
|
|
20230921,154700,992950310,2250,2250,2250,2250,0
|
|
20230921,154600,992950310,2250,2250,2250,2250,0
|
|
20230921,154500,992950310,2250,2250,2250,2250,0
|
|
20230921,154400,992950310,2250,2250,2250,2250,0
|
|
20230921,154300,992950310,2250,2250,2250,2250,0
|
|
20230921,154200,992950310,2250,2250,2250,2250,0
|
|
20230921,154100,992950310,2250,2250,2250,2250,0
|
|
20230921,154000,992950310,2250,2250,2250,2250,0
|
|
20230921,153900,992950310,2250,2250,2250,2250,0
|
|
20230921,153800,992950310,2250,2250,2250,2250,0
|
|
20230921,153700,992950310,2250,2250,2250,2250,0
|
|
20230921,153600,992950310,2250,2250,2250,2250,0
|
|
20230921,153500,992950310,2250,2250,2250,2250,0
|
|
20230921,153400,992950310,2250,2250,2250,2250,0
|
|
20230921,153300,992950310,2250,2250,2250,2250,0
|
|
20230921,153200,992950310,2250,2250,2250,2250,0
|
|
20230921,153100,992950310,2250,2250,2250,2250,23934
|
|
20230921,153000,992950310,2250,2250,2250,2250,23934
|
|
20230921,152900,939098810,2255,2255,2255,2255,0
|
|
20230921,152800,939098810,2255,2255,2255,2255,0
|
|
20230921,152700,939098810,2255,2255,2255,2255,0
|
|
20230921,152600,939098810,2255,2255,2255,2255,0
|
|
20230921,152500,939098810,2255,2255,2255,2255,0
|
|
20230921,152400,939098810,2255,2255,2255,2255,0
|
|
20230921,152300,939098810,2255,2255,2255,2255,0
|
|
20230921,152200,939098810,2255,2255,2255,2255,0
|
|
20230921,152100,939098810,2255,2255,2255,2255,0
|
|
20230921,152000,939098810,2255,2255,2255,2255,0
|
|
20230921,151900,939098810,2255,2265,2265,2255,4807
|
|
20230921,151800,928245865,2265,2265,2265,2265,171
|
|
20230921,151700,927858550,2260,2260,2265,2260,3530
|
|
20230921,151600,919864755,2260,2260,2260,2260,796
|
|
20230921,151500,918065795,2260,2255,2260,2255,14971
|
|
20230921,151400,884306185,2255,2255,2255,2250,11640
|
|
20230921,151300,858101185,2260,2255,2260,2255,228
|
|
20230921,151200,857587040,2260,2260,2260,2260,41
|
|
20230921,151100,857494380,2265,2265,2265,2265,626
|
|
20230921,151000,856076490,2265,2265,2265,2265,0
|
|
20230921,150900,856076490,2265,2265,2265,2265,10
|
|
20230921,150800,856053840,2280,2275,2280,2265,4987
|
|
20230921,150700,844687855,2270,2270,2270,2270,4000
|
|
20230921,150600,835607855,2270,2260,2270,2260,1510
|
|
20230921,150500,832190155,2255,2260,2260,2255,296
|
|
20230921,150400,831522175,2260,2260,2260,2255,2408
|
|
20230921,150300,826085095,2260,2260,2260,2255,1564
|
|
20230921,150200,822551455,2260,2260,2260,2255,1087
|
|
20230921,150100,820095335,2260,2260,2260,2255,535
|
|
20230921,150000,818888805,2260,2255,2260,2255,7054
|
|
20230921,145900,802976765,2260,2255,2260,2255,25
|
|
20230921,145800,802920375,2255,2255,2260,2255,4135
|
|
20230921,145700,793585775,2255,2270,2270,2255,7660
|
|
20230921,145600,776302450,2270,2260,2270,2255,12389
|
|
20230921,145500,748278390,2270,2260,2270,2260,15121
|
|
20230921,145400,714103710,2270,2270,2270,2250,5001
|
|
20230921,145300,702781885,2275,2275,2275,2275,0
|
|
20230921,145200,702781885,2275,2275,2275,2275,0
|
|
20230921,145100,702781885,2275,2275,2275,2275,0
|
|
20230921,145000,702781885,2275,2260,2275,2255,307
|
|
20230921,144900,702088890,2275,2260,2275,2255,10118
|
|
20230921,144800,679256530,2275,2265,2275,2265,23
|
|
20230921,144700,679204425,2275,2265,2275,2265,883
|
|
20230921,144600,677204410,2265,2265,2275,2265,1121
|
|
20230921,144500,674665325,2275,2275,2275,2265,10
|
|
20230921,144400,674642610,2265,2265,2265,2265,2526
|
|
20230921,144300,668921220,2270,2270,2275,2270,31
|
|
20230921,144200,668850830,2275,2275,2275,2275,0
|
|
20230921,144100,668850830,2275,2275,2275,2270,16
|
|
20230921,144000,668814445,2270,2270,2275,2270,1352
|
|
20230921,143900,665745400,2275,2275,2275,2270,217
|
|
20230921,143800,665251740,2275,2270,2275,2270,102
|
|
20230921,143700,665020190,2275,2265,2275,2265,26839
|
|
20230921,143600,604229725,2285,2285,2285,2265,2467
|
|
20230921,143500,598626060,2285,2285,2285,2285,1
|
|
20230921,143400,598623775,2285,2285,2285,2285,2
|
|
20230921,143300,598619205,2280,2285,2285,2280,511
|
|
20230921,143200,597451620,2285,2285,2285,2285,0
|
|
20230921,143100,597451620,2285,2275,2285,2275,4
|
|
20230921,143000,597442490,2280,2280,2280,2280,10
|
|
20230921,142900,597419690,2280,2280,2280,2280,101
|
|
20230921,142800,597189410,2285,2290,2290,2285,2
|
|
20230921,142700,597184835,2290,2280,2290,2280,186
|
|
20230921,142600,596760615,2285,2290,2290,2285,259
|
|
20230921,142500,596168010,2290,2290,2290,2290,0
|
|
20230921,142400,596168010,2290,2280,2290,2280,2
|
|
20230921,142300,596163440,2290,2290,2290,2290,1000
|
|
20230921,142200,593873440,2290,2290,2290,2285,14
|
|
20230921,142100,593841435,2285,2285,2290,2285,15
|
|
20230921,142000,593807150,2290,2280,2290,2270,15047
|
|
20230921,141900,559610225,2285,2285,2285,2285,843
|
|
20230921,141800,557683970,2290,2290,2290,2290,0
|
|
20230921,141700,557683970,2290,2290,2290,2290,0
|
|
20230921,141600,557683970,2290,2290,2290,2290,0
|
|
20230921,141500,557683970,2290,2290,2290,2290,0
|
|
20230921,141400,557683970,2290,2290,2290,2290,0
|
|
20230921,141300,557683970,2290,2290,2290,2290,292
|
|
20230921,141200,557015290,2290,2280,2290,2280,348
|
|
20230921,141100,556221840,2280,2290,2290,2280,5157
|
|
20230921,141000,544457605,2295,2295,2295,2295,202
|
|
20230921,140900,543994015,2295,2295,2295,2295,1
|
|
20230921,140800,543991720,2285,2295,2295,2285,17
|
|
20230921,140700,543952855,2285,2290,2290,2285,1815
|
|
20230921,140600,539797330,2290,2290,2290,2290,2
|
|
20230921,140500,539792750,2290,2280,2290,2280,2
|
|
20230921,140400,539788180,2285,2285,2285,2285,3034
|
|
20230921,140300,532855490,2290,2290,2290,2290,30
|
|
20230921,140200,532786790,2290,2295,2295,2290,52
|
|
20230921,140100,532667700,2290,2290,2290,2290,400
|
|
20230921,140000,531751700,2290,2290,2290,2290,120
|
|
20230921,135900,531476900,2290,2285,2290,2285,212
|
|
20230921,135800,530992425,2285,2290,2290,2285,2819
|
|
20230921,135700,524550910,2295,2290,2295,2290,102
|
|
20230921,135600,524317320,2290,2290,2290,2290,411
|
|
20230921,135500,523376130,2290,2290,2300,2285,663
|
|
20230921,135400,521855250,2290,2290,2290,2290,2408
|
|
20230921,135300,516340930,2290,2290,2290,2290,0
|
|
20230921,135200,516340930,2290,2290,2290,2290,0
|
|
20230921,135100,516340930,2290,2290,2290,2290,112
|
|
20230921,135000,516084450,2285,2285,2285,2285,0
|
|
20230921,134900,516084450,2285,2290,2290,2280,12005
|
|
20230921,134800,488679050,2295,2295,2295,2295,0
|
|
20230921,134700,488679050,2295,2295,2295,2295,111
|
|
20230921,134600,488424305,2295,2295,2295,2295,586
|
|
20230921,134500,487079435,2295,2300,2300,2295,485
|
|
20230921,134400,485966110,2300,2300,2300,2300,0
|
|
20230921,134300,485966110,2300,2300,2300,2300,131
|
|
20230921,134200,485664810,2300,2300,2300,2300,0
|
|
20230921,134100,485664810,2300,2300,2300,2295,48
|
|
20230921,134000,485554415,2300,2300,2300,2300,0
|
|
20230921,133900,485554415,2300,2300,2300,2300,0
|
|
20230921,133800,485554415,2300,2300,2300,2300,0
|
|
20230921,133700,485554415,2300,2300,2300,2300,0
|
|
20230921,133600,485554415,2300,2300,2300,2300,218
|
|
20230921,133500,485053015,2300,2300,2300,2300,2
|
|
20230921,133400,485048415,2295,2290,2295,2290,7
|
|
20230921,133300,485032355,2300,2295,2300,2295,336
|
|
20230921,133200,484261230,2300,2300,2300,2300,0
|
|
20230921,133100,484261230,2300,2300,2300,2300,0
|
|
20230921,133000,484261230,2300,2300,2300,2300,0
|
|
20230921,132900,484261230,2300,2300,2300,2300,0
|
|
20230921,132800,484261230,2300,2300,2300,2300,0
|
|
20230921,132700,484261230,2300,2300,2300,2300,0
|
|
20230921,132600,484261230,2300,2300,2300,2300,0
|
|
20230921,132500,484261230,2300,2290,2300,2290,2
|
|
20230921,132400,484256640,2295,2295,2295,2295,50
|
|
20230921,132300,484141890,2295,2300,2300,2295,145
|
|
20230921,132200,483809060,2295,2290,2300,2290,1216
|
|
20230921,132100,481021785,2290,2290,2290,2290,0
|
|
20230921,132000,481021785,2290,2290,2290,2290,4
|
|
20230921,131900,481012625,2300,2300,2300,2300,434
|
|
20230921,131800,480014425,2300,2295,2300,2295,152
|
|
20230921,131700,479665530,2295,2305,2305,2295,16929
|
|
20230921,131600,440806865,2305,2305,2305,2305,0
|
|
20230921,131500,440806865,2305,2305,2305,2305,0
|
|
20230921,131400,440806865,2305,2305,2305,2305,0
|
|
20230921,131300,440806865,2305,2300,2305,2300,2
|
|
20230921,131200,440802260,2300,2300,2300,2300,0
|
|
20230921,131100,440802260,2300,2300,2300,2300,0
|
|
20230921,131000,440802260,2300,2300,2300,2300,418
|
|
20230921,130900,439840860,2300,2295,2300,2295,19
|
|
20230921,130800,439797180,2300,2295,2300,2295,5451
|
|
20230921,130700,427284635,2295,2295,2295,2295,800
|
|
20230921,130600,425448635,2300,2300,2300,2300,29
|
|
20230921,130500,425381935,2300,2300,2300,2300,0
|
|
20230921,130400,425381935,2300,2295,2300,2295,481
|
|
20230921,130300,424276385,2300,2300,2300,2300,0
|
|
20230921,130200,424276385,2300,2300,2300,2300,87
|
|
20230921,130100,424076285,2310,2310,2310,2310,1
|
|
20230921,130000,424073975,2310,2310,2310,2310,1
|
|
20230921,125900,424071665,2300,2310,2310,2300,1004
|
|
20230921,125800,421762425,2310,2310,2310,2310,0
|
|
20230921,125700,421762425,2310,2310,2310,2310,0
|
|
20230921,125600,421762425,2310,2310,2310,2310,1
|
|
20230921,125500,421760115,2300,2300,2300,2300,1000
|
|
20230921,125400,419460115,2310,2310,2310,2310,0
|
|
20230921,125300,419460115,2310,2310,2310,2310,0
|
|
20230921,125200,419460115,2310,2310,2310,2310,0
|
|
20230921,125100,419460115,2310,2300,2310,2300,61
|
|
20230921,125000,419319705,2300,2310,2310,2300,1003
|
|
20230921,124900,417012795,2300,2300,2300,2295,4620
|
|
20230921,124800,406406795,2300,2300,2300,2300,4211
|
|
20230921,124700,396721495,2300,2300,2300,2295,16666
|
|
20230921,124600,358389920,2305,2305,2305,2305,10
|
|
20230921,124500,358366870,2310,2305,2310,2305,55
|
|
20230921,124400,358240080,2305,2305,2305,2305,0
|
|
20230921,124300,358240080,2305,2310,2310,2305,415
|
|
20230921,124200,357283400,2310,2305,2310,2305,515
|
|
20230921,124100,356096270,2310,2305,2310,2305,3
|
|
20230921,124000,356089350,2310,2310,2310,2310,10
|
|
20230921,123900,356066250,2310,2310,2310,2310,0
|
|
20230921,123800,356066250,2310,2310,2310,2310,0
|
|
20230921,123700,356066250,2310,2310,2310,2310,0
|
|
20230921,123600,356066250,2310,2310,2310,2310,0
|
|
20230921,123500,356066250,2310,2310,2310,2310,11
|
|
20230921,123400,356040840,2300,2300,2300,2300,1001
|
|
20230921,123300,353738540,2310,2310,2310,2310,1206
|
|
20230921,123200,350952680,2305,2305,2305,2305,2691
|
|
20230921,123100,344749925,2310,2310,2310,2310,0
|
|
20230921,123000,344749925,2310,2310,2310,2310,5
|
|
20230921,122900,344738375,2310,2305,2310,2300,1591
|
|
20230921,122800,341078515,2305,2305,2305,2305,1365
|
|
20230921,122700,337932190,2300,2305,2305,2300,1331
|
|
20230921,122600,334870335,2310,2305,2310,2305,1371
|
|
20230921,122500,331710130,2305,2305,2310,2305,405
|
|
20230921,122400,330776385,2300,2295,2300,2295,2969
|
|
20230921,122300,323953685,2295,2300,2300,2295,1000
|
|
20230921,122200,321656185,2300,2295,2300,2295,119
|
|
20230921,122100,321382985,2300,2300,2300,2300,0
|
|
20230921,122000,321382985,2300,2300,2300,2300,574
|
|
20230921,121900,320062785,2300,2300,2300,2300,167
|
|
20230921,121800,319678685,2300,2300,2300,2300,388
|
|
20230921,121700,318786285,2300,2300,2300,2300,278
|
|
20230921,121600,318146885,2290,2300,2300,2290,142
|
|
20230921,121500,317821470,2300,2300,2300,2295,209
|
|
20230921,121400,317341325,2300,2300,2300,2300,0
|
|
20230921,121300,317341325,2300,2300,2300,2300,20
|
|
20230921,121200,317295325,2290,2290,2290,2290,400
|
|
20230921,121100,316379325,2295,2300,2300,2295,1004
|
|
20230921,121000,314075125,2295,2295,2295,2295,5
|
|
20230921,120900,314063650,2300,2300,2300,2300,10
|
|
20230921,120800,314040650,2295,2300,2300,2295,22
|
|
20230921,120700,313990105,2290,2300,2300,2285,899
|
|
20230921,120600,311928135,2300,2300,2300,2300,211
|
|
20230921,120500,311442835,2300,2300,2300,2300,11
|
|
20230921,120400,311417535,2290,2300,2300,2290,2759
|
|
20230921,120300,305099415,2295,2300,2300,2295,6
|
|
20230921,120200,305085625,2300,2295,2300,2295,1250
|
|
20230921,120100,302216735,2300,2300,2300,2300,439
|
|
20230921,120000,301207035,2300,2300,2300,2300,0
|
|
20230921,115900,301207035,2300,2300,2300,2300,0
|
|
20230921,115800,301207035,2300,2300,2300,2300,0
|
|
20230921,115700,301207035,2300,2300,2300,2300,0
|
|
20230921,115600,301207035,2300,2300,2300,2300,0
|
|
20230921,115500,301207035,2300,2300,2300,2300,2
|
|
20230921,115400,301202435,2295,2295,2300,2290,2359
|
|
20230921,115300,295794390,2300,2300,2300,2300,0
|
|
20230921,115200,295794390,2300,2300,2300,2300,0
|
|
20230921,115100,295794390,2300,2300,2300,2300,111
|
|
20230921,115000,295539090,2295,2295,2295,2295,1128
|
|
20230921,114900,292950330,2295,2295,2295,2295,30
|
|
20230921,114800,292881480,2295,2285,2295,2285,1788
|
|
20230921,114700,288795890,2285,2285,2285,2285,426
|
|
20230921,114600,287822480,2285,2290,2290,2285,51
|
|
20230921,114500,287705695,2285,2290,2290,2285,2140
|
|
20230921,114400,282806675,2295,2295,2295,2295,12
|
|
20230921,114300,282779135,2295,2295,2295,2295,5
|
|
20230921,114200,282767660,2295,2295,2295,2295,0
|
|
20230921,114100,282767660,2295,2295,2295,2295,301
|
|
20230921,114000,282076865,2295,2295,2300,2285,9244
|
|
20230921,113900,260890995,2300,2300,2300,2300,50
|
|
20230921,113800,260775995,2300,2300,2300,2300,100
|
|
20230921,113700,260545995,2300,2305,2305,2300,1753
|
|
20230921,113600,256514000,2305,2315,2315,2305,21
|
|
20230921,113500,256465485,2300,2305,2305,2300,11565
|
|
20230921,113400,229848550,2310,2310,2310,2310,400
|
|
20230921,113300,228924550,2310,2310,2310,2310,4552
|
|
20230921,113200,218409430,2315,2315,2315,2315,0
|
|
20230921,113100,218409430,2315,2315,2315,2315,100
|
|
20230921,113000,218177930,2315,2315,2315,2315,0
|
|
20230921,112900,218177930,2315,2315,2315,2315,0
|
|
20230921,112800,218177930,2315,2315,2315,2315,50
|
|
20230921,112700,218062180,2310,2315,2315,2310,1819
|
|
20230921,112600,213852295,2320,2320,2320,2320,271
|
|
20230921,112500,213223575,2320,2320,2320,2320,100
|
|
20230921,112400,212991575,2320,2320,2320,2320,10
|
|
20230921,112300,212968375,2315,2315,2315,2315,0
|
|
20230921,112200,212968375,2315,2315,2315,2315,0
|
|
20230921,112100,212968375,2315,2315,2315,2315,11
|
|
20230921,112000,212942910,2315,2315,2315,2315,0
|
|
20230921,111900,212942910,2315,2315,2315,2315,97
|
|
20230921,111800,212718355,2315,2315,2315,2315,3
|
|
20230921,111700,212711410,2315,2315,2315,2315,0
|
|
20230921,111600,212711410,2315,2315,2315,2315,1
|
|
20230921,111500,212709095,2320,2315,2320,2315,8
|
|
20230921,111400,212690540,2315,2320,2320,2315,23
|
|
20230921,111300,212637195,2320,2320,2320,2320,0
|
|
20230921,111200,212637195,2320,2320,2320,2320,50
|
|
20230921,111100,212521195,2320,2320,2320,2320,5
|
|
20230921,111000,212509595,2320,2320,2320,2320,51
|
|
20230921,110900,212391275,2320,2320,2320,2320,4
|
|
20230921,110800,212381995,2320,2320,2320,2320,100
|
|
20230921,110700,212149995,2320,2320,2320,2315,51
|
|
20230921,110600,212031920,2315,2315,2315,2315,2
|
|
20230921,110500,212027290,2310,2310,2310,2310,40
|
|
20230921,110400,211934890,2315,2315,2315,2315,0
|
|
20230921,110300,211934890,2315,2315,2315,2315,0
|
|
20230921,110200,211934890,2315,2315,2315,2315,1
|
|
20230921,110100,211932575,2320,2310,2320,2310,2
|
|
20230921,110000,211927945,2315,2320,2320,2310,27
|
|
20230921,105900,211865320,2320,2310,2320,2305,2844
|
|
20230921,105800,205303485,2310,2315,2315,2310,2349
|
|
20230921,105700,199870050,2320,2310,2320,2310,32
|
|
20230921,105600,199795970,2310,2315,2320,2310,4947
|
|
20230921,105500,188356835,2315,2315,2315,2315,3575
|
|
20230921,105400,180080710,2315,2325,2325,2315,7935
|
|
20230921,105300,161678480,2330,2330,2330,2330,0
|
|
20230921,105200,161678480,2330,2330,2330,2330,26
|
|
20230921,105100,161617900,2330,2330,2330,2330,0
|
|
20230921,105000,161617900,2330,2330,2330,2330,201
|
|
20230921,104900,161149570,2335,2335,2335,2335,10
|
|
20230921,104800,161126220,2330,2330,2330,2330,0
|
|
20230921,104700,161126220,2330,2330,2330,2330,0
|
|
20230921,104600,161126220,2330,2330,2330,2330,0
|
|
20230921,104500,161126220,2330,2330,2330,2330,0
|
|
20230921,104400,161126220,2330,2330,2330,2330,20
|
|
20230921,104300,161079620,2330,2330,2330,2330,0
|
|
20230921,104200,161079620,2330,2330,2330,2330,2480
|
|
20230921,104100,155301220,2330,2330,2330,2330,2252
|
|
20230921,104000,150054060,2330,2330,2330,2330,1170
|
|
20230921,103900,147327960,2330,2330,2330,2330,0
|
|
20230921,103800,147327960,2330,2330,2330,2330,4594
|
|
20230921,103700,136623940,2335,2335,2335,2335,3661
|
|
20230921,103600,128075505,2340,2340,2340,2340,0
|
|
20230921,103500,128075505,2340,2340,2340,2340,1
|
|
20230921,103400,128073165,2340,2340,2340,2340,10
|
|
20230921,103300,128049765,2335,2340,2340,2335,298
|
|
20230921,103200,127352695,2340,2340,2340,2340,0
|
|
20230921,103100,127352695,2340,2345,2345,2340,187
|
|
20230921,103000,126914830,2345,2345,2345,2345,88
|
|
20230921,102900,126708470,2350,2350,2350,2350,0
|
|
20230921,102800,126708470,2350,2350,2350,2350,0
|
|
20230921,102700,126708470,2350,2340,2350,2340,1001
|
|
20230921,102600,124366120,2340,2340,2340,2340,0
|
|
20230921,102500,124366120,2340,2340,2340,2340,20
|
|
20230921,102400,124319320,2350,2350,2350,2350,0
|
|
20230921,102300,124319320,2350,2350,2350,2350,0
|
|
20230921,102200,124319320,2350,2350,2350,2350,0
|
|
20230921,102100,124319320,2350,2350,2350,2350,0
|
|
20230921,102000,124319320,2350,2350,2350,2340,1089
|
|
20230921,101900,121768840,2350,2350,2350,2350,0
|
|
20230921,101800,121768840,2350,2340,2350,2340,2011
|
|
20230921,101700,117063000,2345,2345,2345,2345,0
|
|
20230921,101600,117063000,2345,2345,2345,2345,3992
|
|
20230921,101500,107701760,2350,2350,2350,2350,12
|
|
20230921,101400,107673560,2345,2345,2345,2345,8
|
|
20230921,101300,107654800,2350,2350,2350,2350,0
|
|
20230921,101200,107654800,2350,2350,2350,2350,360
|
|
20230921,101100,106808800,2350,2350,2350,2345,249
|
|
20230921,101000,106223775,2350,2355,2355,2350,4816
|
|
20230921,100900,94906075,2355,2345,2355,2345,21
|
|
20230921,100800,94856680,2340,2340,2340,2340,0
|
|
20230921,100700,94856680,2340,2340,2340,2340,0
|
|
20230921,100600,94856680,2340,2340,2340,2340,1413
|
|
20230921,100500,91550260,2345,2345,2345,2345,1
|
|
20230921,100400,91547915,2350,2350,2350,2350,0
|
|
20230921,100300,91547915,2350,2350,2350,2350,0
|
|
20230921,100200,91547915,2350,2350,2350,2350,5000
|
|
20230921,100100,79797915,2340,2340,2340,2340,1002
|
|
20230921,100000,77453235,2340,2340,2340,2340,50
|
|
20230921,095900,77336235,2340,2340,2340,2340,0
|
|
20230921,095800,77336235,2340,2340,2340,2340,0
|
|
20230921,095700,77336235,2340,2340,2340,2340,0
|
|
20230921,095600,77336235,2340,2340,2340,2340,2
|
|
20230921,095500,77331555,2340,2340,2340,2340,270
|
|
20230921,095400,76699755,2350,2350,2350,2350,0
|
|
20230921,095300,76699755,2350,2350,2350,2350,704
|
|
20230921,095200,75045355,2340,2340,2340,2340,1749
|
|
20230921,095100,70952695,2350,2350,2350,2345,12
|
|
20230921,095000,70924500,2350,2340,2350,2340,556
|
|
20230921,094900,69623425,2340,2340,2340,2340,342
|
|
20230921,094800,68823145,2350,2350,2350,2350,0
|
|
20230921,094700,68823145,2350,2350,2350,2350,0
|
|
20230921,094600,68823145,2350,2350,2350,2350,0
|
|
20230921,094500,68823145,2350,2350,2350,2350,0
|
|
20230921,094400,68823145,2350,2345,2350,2345,1681
|
|
20230921,094300,64881195,2355,2350,2355,2340,5869
|
|
20230921,094200,51093495,2350,2350,2350,2350,10
|
|
20230921,094100,51069995,2350,2350,2350,2350,1826
|
|
20230921,094000,46778895,2350,2340,2350,2340,102
|
|
20230921,093900,46540195,2340,2350,2350,2340,203
|
|
20230921,093800,46063175,2350,2350,2350,2350,19
|
|
20230921,093700,46018525,2340,2340,2340,2340,1078
|
|
20230921,093600,43496005,2350,2350,2350,2350,2
|
|
20230921,093500,43491305,2340,2340,2350,2340,1714
|
|
20230921,093400,39480535,2345,2350,2350,2345,1070
|
|
20230921,093300,36971380,2350,2350,2350,2350,1
|
|
20230921,093200,36969030,2350,2350,2350,2350,317
|
|
20230921,093100,36224080,2345,2350,2350,2345,959
|
|
20230921,093000,33971435,2350,2340,2350,2340,62
|
|
20230921,092900,33826225,2350,2350,2350,2350,0
|
|
20230921,092800,33826225,2350,2350,2355,2345,3391
|
|
20230921,092700,25857860,2350,2350,2350,2350,1
|
|
20230921,092600,25855510,2345,2340,2345,2340,2435
|
|
20230921,092500,20147865,2345,2345,2345,2345,0
|
|
20230921,092400,20147865,2345,2345,2345,2345,0
|
|
20230921,092300,20147865,2345,2345,2345,2345,0
|
|
20230921,092200,20147865,2345,2340,2345,2340,809
|
|
20230921,092100,18254800,2345,2345,2345,2345,500
|
|
20230921,092000,17082300,2345,2340,2345,2340,27
|
|
20230921,091900,17019090,2340,2340,2340,2340,16
|
|
20230921,091800,16981650,2340,2340,2340,2340,1
|
|
20230921,091700,16979310,2345,2345,2345,2345,0
|
|
20230921,091600,16979310,2345,2345,2345,2345,0
|
|
20230921,091500,16979310,2345,2345,2345,2345,0
|
|
20230921,091400,16979310,2345,2345,2345,2345,497
|
|
20230921,091300,15813845,2340,2340,2340,2340,0
|
|
20230921,091200,15813845,2340,2340,2345,2340,12
|
|
20230921,091100,15785750,2335,2340,2340,2335,6
|
|
20230921,091000,15771725,2335,2335,2335,2330,21
|
|
20230921,090900,15722785,2350,2350,2350,2350,0
|
|
20230921,090800,15722785,2350,2330,2350,2330,273
|
|
20230921,090700,15086495,2355,2355,2355,2355,0
|
|
20230921,090600,15086495,2355,2345,2355,2325,3017
|
|
20230921,090500,8043140,2345,2345,2345,2345,2
|
|
20230921,090400,8038450,2345,2345,2345,2345,1
|
|
20230921,090300,8036105,2345,2335,2345,2330,302
|
|
20230921,090200,7332095,2345,2335,2345,2335,101
|
|
20230921,090100,7096250,2350,2350,2350,2350,2400
|
|
20230921,090000,1456250,2330,2330,2330,2330,625
|