645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,194100,2139853265,2220,2220,2220,2220,0
|
|
20230904,194000,2139853265,2220,2220,2220,2220,0
|
|
20230904,193900,2139853265,2220,2220,2220,2220,0
|
|
20230904,193800,2139853265,2220,2220,2220,2220,0
|
|
20230904,193700,2139853265,2220,2220,2220,2220,0
|
|
20230904,193600,2139853265,2220,2220,2220,2220,0
|
|
20230904,193500,2139853265,2220,2220,2220,2220,0
|
|
20230904,193400,2139853265,2220,2220,2220,2220,0
|
|
20230904,193300,2139853265,2220,2220,2220,2220,0
|
|
20230904,193200,2139853265,2220,2220,2220,2220,0
|
|
20230904,193100,2139853265,2220,2220,2220,2220,0
|
|
20230904,193000,2139853265,2220,2220,2220,2220,0
|
|
20230904,192900,2139853265,2220,2220,2220,2220,0
|
|
20230904,192800,2139853265,2220,2220,2220,2220,0
|
|
20230904,192700,2139853265,2220,2220,2220,2220,0
|
|
20230904,192600,2139853265,2220,2220,2220,2220,0
|
|
20230904,192500,2139853265,2220,2220,2220,2220,0
|
|
20230904,192400,2139853265,2220,2220,2220,2220,0
|
|
20230904,192300,2139853265,2220,2220,2220,2220,0
|
|
20230904,192200,2139853265,2220,2220,2220,2220,0
|
|
20230904,192100,2139853265,2220,2220,2220,2220,0
|
|
20230904,192000,2139853265,2220,2220,2220,2220,0
|
|
20230904,191900,2139853265,2220,2220,2220,2220,0
|
|
20230904,191800,2139853265,2220,2220,2220,2220,0
|
|
20230904,191700,2139853265,2220,2220,2220,2220,0
|
|
20230904,191600,2139853265,2220,2220,2220,2220,0
|
|
20230904,191500,2139853265,2220,2220,2220,2220,0
|
|
20230904,191400,2139853265,2220,2220,2220,2220,0
|
|
20230904,191300,2139853265,2220,2220,2220,2220,0
|
|
20230904,191200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,191100,2139853265,2220,2220,2220,2220,0
|
|
20230904,191000,2139853265,2220,2220,2220,2220,0
|
|
20230904,190900,2139853265,2220,2220,2220,2220,0
|
|
20230904,190800,2139853265,2220,2220,2220,2220,0
|
|
20230904,190700,2139853265,2220,2220,2220,2220,0
|
|
20230904,190600,2139853265,2220,2220,2220,2220,0
|
|
20230904,190500,2139853265,2220,2220,2220,2220,0
|
|
20230904,190400,2139853265,2220,2220,2220,2220,0
|
|
20230904,190300,2139853265,2220,2220,2220,2220,0
|
|
20230904,190200,2139853265,2220,2220,2220,2220,0
|
|
20230904,190100,2139853265,2220,2220,2220,2220,0
|
|
20230904,190000,2139853265,2220,2220,2220,2220,0
|
|
20230904,185900,2139853265,2220,2220,2220,2220,0
|
|
20230904,185800,2139853265,2220,2220,2220,2220,0
|
|
20230904,185700,2139853265,2220,2220,2220,2220,0
|
|
20230904,185600,2139853265,2220,2220,2220,2220,0
|
|
20230904,185500,2139853265,2220,2220,2220,2220,0
|
|
20230904,185400,2139853265,2220,2220,2220,2220,0
|
|
20230904,185300,2139853265,2220,2220,2220,2220,0
|
|
20230904,185200,2139853265,2220,2220,2220,2220,0
|
|
20230904,185100,2139853265,2220,2220,2220,2220,0
|
|
20230904,185000,2139853265,2220,2220,2220,2220,0
|
|
20230904,184900,2139853265,2220,2220,2220,2220,0
|
|
20230904,184800,2139853265,2220,2220,2220,2220,0
|
|
20230904,184700,2139853265,2220,2220,2220,2220,0
|
|
20230904,184600,2139853265,2220,2220,2220,2220,0
|
|
20230904,184500,2139853265,2220,2220,2220,2220,0
|
|
20230904,184400,2139853265,2220,2220,2220,2220,0
|
|
20230904,184300,2139853265,2220,2220,2220,2220,0
|
|
20230904,184200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,184100,2139853265,2220,2220,2220,2220,0
|
|
20230904,184000,2139853265,2220,2220,2220,2220,0
|
|
20230904,183900,2139853265,2220,2220,2220,2220,0
|
|
20230904,183800,2139853265,2220,2220,2220,2220,0
|
|
20230904,183700,2139853265,2220,2220,2220,2220,0
|
|
20230904,183600,2139853265,2220,2220,2220,2220,0
|
|
20230904,183500,2139853265,2220,2220,2220,2220,0
|
|
20230904,183400,2139853265,2220,2220,2220,2220,0
|
|
20230904,183300,2139853265,2220,2220,2220,2220,0
|
|
20230904,183200,2139853265,2220,2220,2220,2220,0
|
|
20230904,183100,2139853265,2220,2220,2220,2220,0
|
|
20230904,183000,2139853265,2220,2220,2220,2220,0
|
|
20230904,182900,2139853265,2220,2220,2220,2220,0
|
|
20230904,182800,2139853265,2220,2220,2220,2220,0
|
|
20230904,182700,2139853265,2220,2220,2220,2220,0
|
|
20230904,182600,2139853265,2220,2220,2220,2220,0
|
|
20230904,182500,2139853265,2220,2220,2220,2220,0
|
|
20230904,182400,2139853265,2220,2220,2220,2220,0
|
|
20230904,182300,2139853265,2220,2220,2220,2220,0
|
|
20230904,182200,2139853265,2220,2220,2220,2220,0
|
|
20230904,182100,2139853265,2220,2220,2220,2220,0
|
|
20230904,182000,2139853265,2220,2220,2220,2220,0
|
|
20230904,181900,2139853265,2220,2220,2220,2220,0
|
|
20230904,181800,2139853265,2220,2220,2220,2220,0
|
|
20230904,181700,2139853265,2220,2220,2220,2220,0
|
|
20230904,181600,2139853265,2220,2220,2220,2220,0
|
|
20230904,181500,2139853265,2220,2220,2220,2220,0
|
|
20230904,181400,2139853265,2220,2220,2220,2220,0
|
|
20230904,181300,2139853265,2220,2220,2220,2220,0
|
|
20230904,181200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,181100,2139853265,2220,2220,2220,2220,0
|
|
20230904,181000,2139853265,2220,2220,2220,2220,0
|
|
20230904,180900,2139853265,2220,2220,2220,2220,0
|
|
20230904,180800,2139853265,2220,2220,2220,2220,0
|
|
20230904,180700,2139853265,2220,2220,2220,2220,0
|
|
20230904,180600,2139853265,2220,2220,2220,2220,0
|
|
20230904,180500,2139853265,2220,2220,2220,2220,0
|
|
20230904,180400,2139853265,2220,2220,2220,2220,0
|
|
20230904,180300,2139853265,2220,2220,2220,2220,0
|
|
20230904,180200,2139853265,2220,2220,2220,2220,0
|
|
20230904,180100,2139853265,2220,2220,2220,2220,0
|
|
20230904,180000,2139853265,2220,2220,2220,2220,0
|
|
20230904,175900,2139853265,2220,2220,2220,2220,0
|
|
20230904,175800,2139853265,2220,2220,2220,2220,0
|
|
20230904,175700,2139853265,2220,2220,2220,2220,0
|
|
20230904,175600,2139853265,2220,2220,2220,2220,0
|
|
20230904,175500,2139853265,2220,2220,2220,2220,0
|
|
20230904,175400,2139853265,2220,2220,2220,2220,0
|
|
20230904,175300,2139853265,2220,2220,2220,2220,0
|
|
20230904,175200,2139853265,2220,2220,2220,2220,0
|
|
20230904,175100,2139853265,2220,2220,2220,2220,0
|
|
20230904,175000,2139853265,2220,2220,2220,2220,0
|
|
20230904,174900,2139853265,2220,2220,2220,2220,0
|
|
20230904,174800,2139853265,2220,2220,2220,2220,0
|
|
20230904,174700,2139853265,2220,2220,2220,2220,0
|
|
20230904,174600,2139853265,2220,2220,2220,2220,0
|
|
20230904,174500,2139853265,2220,2220,2220,2220,0
|
|
20230904,174400,2139853265,2220,2220,2220,2220,0
|
|
20230904,174300,2139853265,2220,2220,2220,2220,0
|
|
20230904,174200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,174100,2139853265,2220,2220,2220,2220,0
|
|
20230904,174000,2139853265,2220,2220,2220,2220,0
|
|
20230904,173900,2139853265,2220,2220,2220,2220,0
|
|
20230904,173800,2139853265,2220,2220,2220,2220,0
|
|
20230904,173700,2139853265,2220,2220,2220,2220,0
|
|
20230904,173600,2139853265,2220,2220,2220,2220,0
|
|
20230904,173500,2139853265,2220,2220,2220,2220,0
|
|
20230904,173400,2139853265,2220,2220,2220,2220,0
|
|
20230904,173300,2139853265,2220,2220,2220,2220,0
|
|
20230904,173200,2139853265,2220,2220,2220,2220,0
|
|
20230904,173100,2139853265,2220,2220,2220,2220,0
|
|
20230904,173000,2139853265,2220,2220,2220,2220,0
|
|
20230904,172900,2139853265,2220,2220,2220,2220,0
|
|
20230904,172800,2139853265,2220,2220,2220,2220,0
|
|
20230904,172700,2139853265,2220,2220,2220,2220,0
|
|
20230904,172600,2139853265,2220,2220,2220,2220,0
|
|
20230904,172500,2139853265,2220,2220,2220,2220,0
|
|
20230904,172400,2139853265,2220,2220,2220,2220,0
|
|
20230904,172300,2139853265,2220,2220,2220,2220,0
|
|
20230904,172200,2139853265,2220,2220,2220,2220,0
|
|
20230904,172100,2139853265,2220,2220,2220,2220,0
|
|
20230904,172000,2139853265,2220,2220,2220,2220,0
|
|
20230904,171900,2139853265,2220,2220,2220,2220,0
|
|
20230904,171800,2139853265,2220,2220,2220,2220,0
|
|
20230904,171700,2139853265,2220,2220,2220,2220,0
|
|
20230904,171600,2139853265,2220,2220,2220,2220,0
|
|
20230904,171500,2139853265,2220,2220,2220,2220,0
|
|
20230904,171400,2139853265,2220,2220,2220,2220,0
|
|
20230904,171300,2139853265,2220,2220,2220,2220,0
|
|
20230904,171200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,171100,2139853265,2220,2220,2220,2220,0
|
|
20230904,171000,2139853265,2220,2220,2220,2220,0
|
|
20230904,170900,2139853265,2220,2220,2220,2220,0
|
|
20230904,170800,2139853265,2220,2220,2220,2220,0
|
|
20230904,170700,2139853265,2220,2220,2220,2220,0
|
|
20230904,170600,2139853265,2220,2220,2220,2220,0
|
|
20230904,170500,2139853265,2220,2220,2220,2220,0
|
|
20230904,170400,2139853265,2220,2220,2220,2220,0
|
|
20230904,170300,2139853265,2220,2220,2220,2220,0
|
|
20230904,170200,2139853265,2220,2220,2220,2220,0
|
|
20230904,170100,2139853265,2220,2220,2220,2220,0
|
|
20230904,170000,2139853265,2220,2220,2220,2220,0
|
|
20230904,165900,2139853265,2220,2220,2220,2220,0
|
|
20230904,165800,2139853265,2220,2220,2220,2220,0
|
|
20230904,165700,2139853265,2220,2220,2220,2220,0
|
|
20230904,165600,2139853265,2220,2220,2220,2220,0
|
|
20230904,165500,2139853265,2220,2220,2220,2220,0
|
|
20230904,165400,2139853265,2220,2220,2220,2220,0
|
|
20230904,165300,2139853265,2220,2220,2220,2220,0
|
|
20230904,165200,2139853265,2220,2220,2220,2220,0
|
|
20230904,165100,2139853265,2220,2220,2220,2220,0
|
|
20230904,165000,2139853265,2220,2220,2220,2220,0
|
|
20230904,164900,2139853265,2220,2220,2220,2220,0
|
|
20230904,164800,2139853265,2220,2220,2220,2220,0
|
|
20230904,164700,2139853265,2220,2220,2220,2220,0
|
|
20230904,164600,2139853265,2220,2220,2220,2220,0
|
|
20230904,164500,2139853265,2220,2220,2220,2220,0
|
|
20230904,164400,2139853265,2220,2220,2220,2220,0
|
|
20230904,164300,2139853265,2220,2220,2220,2220,0
|
|
20230904,164200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,164100,2139853265,2220,2220,2220,2220,0
|
|
20230904,164000,2139853265,2220,2220,2220,2220,0
|
|
20230904,163900,2139853265,2220,2220,2220,2220,0
|
|
20230904,163800,2139853265,2220,2220,2220,2220,0
|
|
20230904,163700,2139853265,2220,2220,2220,2220,0
|
|
20230904,163600,2139853265,2220,2220,2220,2220,0
|
|
20230904,163500,2139853265,2220,2220,2220,2220,0
|
|
20230904,163400,2139853265,2220,2220,2220,2220,0
|
|
20230904,163300,2139853265,2220,2220,2220,2220,0
|
|
20230904,163200,2139853265,2220,2220,2220,2220,0
|
|
20230904,163100,2139853265,2220,2220,2220,2220,0
|
|
20230904,163000,2139853265,2220,2220,2220,2220,0
|
|
20230904,162900,2139853265,2220,2220,2220,2220,0
|
|
20230904,162800,2139853265,2220,2220,2220,2220,0
|
|
20230904,162700,2139853265,2220,2220,2220,2220,0
|
|
20230904,162600,2139853265,2220,2220,2220,2220,0
|
|
20230904,162500,2139853265,2220,2220,2220,2220,0
|
|
20230904,162400,2139853265,2220,2220,2220,2220,0
|
|
20230904,162300,2139853265,2220,2220,2220,2220,0
|
|
20230904,162200,2139853265,2220,2220,2220,2220,0
|
|
20230904,162100,2139853265,2220,2220,2220,2220,0
|
|
20230904,162000,2139853265,2220,2220,2220,2220,0
|
|
20230904,161900,2139853265,2220,2220,2220,2220,0
|
|
20230904,161800,2139853265,2220,2220,2220,2220,0
|
|
20230904,161700,2139853265,2220,2220,2220,2220,0
|
|
20230904,161600,2139853265,2220,2220,2220,2220,0
|
|
20230904,161500,2139853265,2220,2220,2220,2220,0
|
|
20230904,161400,2139853265,2220,2220,2220,2220,0
|
|
20230904,161300,2139853265,2220,2220,2220,2220,0
|
|
20230904,161200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,161100,2139853265,2220,2220,2220,2220,0
|
|
20230904,161000,2139853265,2220,2220,2220,2220,0
|
|
20230904,160900,2139853265,2220,2220,2220,2220,0
|
|
20230904,160800,2139853265,2220,2220,2220,2220,0
|
|
20230904,160700,2139853265,2220,2220,2220,2220,0
|
|
20230904,160600,2139853265,2220,2220,2220,2220,0
|
|
20230904,160500,2139853265,2220,2220,2220,2220,0
|
|
20230904,160400,2139853265,2220,2220,2220,2220,0
|
|
20230904,160300,2139853265,2220,2220,2220,2220,0
|
|
20230904,160200,2139853265,2220,2220,2220,2220,0
|
|
20230904,160100,2139853265,2220,2220,2220,2220,0
|
|
20230904,160000,2139853265,2220,2220,2220,2220,0
|
|
20230904,155900,2139853265,2220,2220,2220,2220,0
|
|
20230904,155800,2139853265,2220,2220,2220,2220,0
|
|
20230904,155700,2139853265,2220,2220,2220,2220,0
|
|
20230904,155600,2139853265,2220,2220,2220,2220,0
|
|
20230904,155500,2139853265,2220,2220,2220,2220,0
|
|
20230904,155400,2139853265,2220,2220,2220,2220,0
|
|
20230904,155300,2139853265,2220,2220,2220,2220,0
|
|
20230904,155200,2139853265,2220,2220,2220,2220,0
|
|
20230904,155100,2139853265,2220,2220,2220,2220,0
|
|
20230904,155000,2139853265,2220,2220,2220,2220,0
|
|
20230904,154900,2139853265,2220,2220,2220,2220,0
|
|
20230904,154800,2139853265,2220,2220,2220,2220,0
|
|
20230904,154700,2139853265,2220,2220,2220,2220,0
|
|
20230904,154600,2139853265,2220,2220,2220,2220,0
|
|
20230904,154500,2139853265,2220,2220,2220,2220,0
|
|
20230904,154400,2139853265,2220,2220,2220,2220,0
|
|
20230904,154300,2139853265,2220,2220,2220,2220,0
|
|
20230904,154200,2139853265,2220,2220,2220,2220,19295
|
|
20230904,154100,2139853265,2220,2220,2220,2220,0
|
|
20230904,154000,2139853265,2220,2220,2220,2220,0
|
|
20230904,153900,2139853265,2220,2220,2220,2220,0
|
|
20230904,153800,2139853265,2220,2220,2220,2220,0
|
|
20230904,153700,2139853265,2220,2220,2220,2220,0
|
|
20230904,153600,2139853265,2220,2220,2220,2220,0
|
|
20230904,153500,2139853265,2220,2220,2220,2220,0
|
|
20230904,153400,2139853265,2220,2220,2220,2220,0
|
|
20230904,153300,2139853265,2220,2220,2220,2220,0
|
|
20230904,153200,2139853265,2220,2220,2220,2220,0
|
|
20230904,153100,2139853265,2220,2220,2220,2220,0
|
|
20230904,153000,2139853265,2220,2220,2220,2220,19295
|
|
20230904,152900,2097018365,2235,2235,2235,2235,0
|
|
20230904,152800,2097018365,2235,2235,2235,2235,0
|
|
20230904,152700,2097018365,2235,2235,2235,2235,0
|
|
20230904,152600,2097018365,2235,2235,2235,2235,0
|
|
20230904,152500,2097018365,2235,2235,2235,2235,0
|
|
20230904,152400,2097018365,2235,2235,2235,2235,0
|
|
20230904,152300,2097018365,2235,2235,2235,2235,0
|
|
20230904,152200,2097018365,2235,2235,2235,2235,0
|
|
20230904,152100,2097018365,2235,2235,2235,2235,0
|
|
20230904,152000,2097018365,2235,2235,2235,2235,0
|
|
20230904,151900,2097018365,2235,2230,2235,2220,1532
|
|
20230904,151800,2093606750,2235,2230,2235,2215,5380
|
|
20230904,151700,2081641190,2230,2230,2230,2225,1563
|
|
20230904,151600,2078155725,2230,2230,2230,2215,707
|
|
20230904,151500,2076587180,2230,2225,2230,2220,5524
|
|
20230904,151400,2064296370,2225,2225,2225,2215,7106
|
|
20230904,151300,2048541895,2225,2225,2225,2220,248
|
|
20230904,151200,2047991315,2220,2220,2225,2220,2913
|
|
20230904,151100,2041524440,2225,2215,2225,2215,909
|
|
20230904,151000,2039508735,2215,2225,2225,2210,10757
|
|
20230904,150900,2015697070,2230,2230,2230,2230,0
|
|
20230904,150800,2015697070,2230,2225,2230,2225,101
|
|
20230904,150700,2015472340,2230,2225,2230,2225,352
|
|
20230904,150600,2014688885,2230,2230,2230,2230,1402
|
|
20230904,150500,2011562425,2235,2230,2235,2220,1101
|
|
20230904,150400,2009115955,2235,2235,2235,2235,0
|
|
20230904,150300,2009115955,2235,2225,2235,2220,898
|
|
20230904,150200,2007115590,2235,2230,2235,2230,21
|
|
20230904,150100,2007068710,2235,2235,2235,2225,711
|
|
20230904,150000,2005486700,2225,2230,2230,2225,8682
|
|
20230904,145900,1986168200,2240,2235,2240,2235,1753
|
|
20230904,145800,1982250240,2235,2230,2235,2230,1736
|
|
20230904,145700,1978378905,2230,2235,2235,2230,275
|
|
20230904,145600,1977764540,2235,2235,2240,2235,601
|
|
20230904,145500,1976421300,2235,2240,2240,2235,1128
|
|
20230904,145400,1973899730,2235,2240,2240,2235,721
|
|
20230904,145300,1972284705,2240,2235,2240,2235,77
|
|
20230904,145200,1972112605,2240,2240,2240,2240,269
|
|
20230904,145100,1971510045,2240,2240,2240,2235,80
|
|
20230904,145000,1971331170,2240,2235,2240,2235,4199
|
|
20230904,144900,1961946395,2235,2240,2240,2235,397
|
|
20230904,144800,1961058600,2235,2235,2235,2235,5
|
|
20230904,144700,1961047425,2240,2235,2240,2235,102
|
|
20230904,144600,1960818950,2240,2240,2240,2240,10
|
|
20230904,144500,1960796550,2240,2235,2240,2235,1862
|
|
20230904,144400,1956634935,2235,2235,2235,2235,255
|
|
20230904,144300,1956065010,2245,2245,2245,2245,24
|
|
20230904,144200,1956011130,2245,2235,2245,2235,3459
|
|
20230904,144100,1948266885,2245,2245,2245,2235,912
|
|
20230904,144000,1946220105,2245,2240,2245,2235,1689
|
|
20230904,143900,1942440710,2240,2240,2240,2240,4833
|
|
20230904,143800,1931614790,2240,2235,2240,2230,170
|
|
20230904,143700,1931235155,2230,2245,2245,2230,185
|
|
20230904,143600,1930822590,2230,2230,2245,2230,168
|
|
20230904,143500,1930447935,2245,2240,2245,2230,1996
|
|
20230904,143400,1925976385,2240,2240,2245,2240,2462
|
|
20230904,143300,1920461500,2240,2235,2240,2230,4990
|
|
20230904,143200,1909325060,2240,2235,2240,2235,1611
|
|
20230904,143100,1905720190,2235,2235,2235,2235,310
|
|
20230904,143000,1905027340,2240,2235,2240,2235,358
|
|
20230904,142900,1904227205,2240,2240,2240,2240,2185
|
|
20230904,142800,1899332805,2245,2245,2245,2245,201
|
|
20230904,142700,1898881560,2245,2240,2245,2240,151
|
|
20230904,142600,1898543315,2245,2245,2245,2240,105
|
|
20230904,142500,1898307600,2250,2235,2250,2235,9717
|
|
20230904,142400,1876492955,2240,2240,2240,2235,611
|
|
20230904,142300,1875124815,2235,2235,2235,2235,22
|
|
20230904,142200,1875075645,2240,2235,2245,2235,1534
|
|
20230904,142100,1871646995,2235,2245,2245,2235,4419
|
|
20230904,142000,1861758380,2250,2250,2250,2250,100
|
|
20230904,141900,1861533380,2250,2245,2250,2245,515
|
|
20230904,141800,1860374740,2250,2250,2250,2250,2
|
|
20230904,141700,1860370240,2250,2240,2250,2240,212
|
|
20230904,141600,1859894240,2240,2240,2240,2240,465
|
|
20230904,141500,1858852640,2250,2250,2250,2250,1
|
|
20230904,141400,1858850390,2250,2255,2255,2245,579
|
|
20230904,141300,1857549425,2255,2245,2255,2245,4531
|
|
20230904,141200,1847355755,2250,2240,2250,2235,874
|
|
20230904,141100,1845400380,2240,2240,2240,2240,7
|
|
20230904,141000,1845384700,2240,2250,2255,2240,24475
|
|
20230904,140900,1790352340,2250,2240,2250,2240,2036
|
|
20230904,140800,1785781360,2240,2250,2255,2240,3844
|
|
20230904,140700,1777156590,2250,2255,2260,2250,1006
|
|
20230904,140600,1774888080,2255,2255,2255,2245,3809
|
|
20230904,140500,1766314255,2255,2260,2260,2250,10684
|
|
20230904,140400,1742252785,2260,2255,2260,2255,2777
|
|
20230904,140300,1735985395,2255,2250,2255,2250,3388
|
|
20230904,140200,1728349555,2250,2255,2255,2250,1704
|
|
20230904,140100,1724510545,2255,2255,2260,2255,3435
|
|
20230904,140000,1716764610,2255,2265,2265,2255,5440
|
|
20230904,135900,1704473185,2265,2260,2265,2260,7697
|
|
20230904,135800,1687053755,2260,2260,2265,2260,3192
|
|
20230904,135700,1679839830,2260,2260,2265,2250,11791
|
|
20230904,135600,1653206155,2260,2255,2260,2255,10954
|
|
20230904,135500,1628466685,2255,2255,2260,2250,7073
|
|
20230904,135400,1612521355,2255,2245,2260,2240,18133
|
|
20230904,135300,1571668695,2245,2240,2245,2240,8290
|
|
20230904,135200,1553083095,2245,2255,2255,2245,16850
|
|
20230904,135100,1515184625,2250,2255,2255,2250,5582
|
|
20230904,135000,1502600155,2250,2245,2255,2245,17603
|
|
20230904,134900,1462993535,2250,2250,2250,2245,1600
|
|
20230904,134800,1459398790,2245,2250,2250,2245,1553
|
|
20230904,134700,1455904795,2250,2245,2250,2245,1806
|
|
20230904,134600,1451842340,2245,2250,2250,2245,2293
|
|
20230904,134500,1446690840,2250,2245,2250,2245,7116
|
|
20230904,134400,1430715375,2245,2245,2245,2240,714
|
|
20230904,134300,1429112970,2245,2240,2245,2240,918
|
|
20230904,134200,1427056645,2240,2240,2240,2240,426
|
|
20230904,134100,1426102405,2245,2240,2245,2240,5386
|
|
20230904,134000,1414034270,2240,2240,2240,2240,1
|
|
20230904,133900,1414032030,2230,2240,2240,2230,5946
|
|
20230904,133800,1400766450,2240,2240,2240,2235,209
|
|
20230904,133700,1400298790,2235,2235,2235,2235,5619
|
|
20230904,133600,1387740325,2235,2235,2235,2235,1
|
|
20230904,133500,1387738090,2230,2230,2230,2230,100
|
|
20230904,133400,1387515090,2235,2235,2235,2235,0
|
|
20230904,133300,1387515090,2235,2235,2235,2235,0
|
|
20230904,133200,1387515090,2235,2230,2235,2225,245
|
|
20230904,133100,1386967670,2235,2235,2235,2235,0
|
|
20230904,133000,1386967670,2235,2235,2235,2235,21
|
|
20230904,132900,1386920735,2225,2225,2225,2225,228
|
|
20230904,132800,1386413435,2235,2235,2235,2235,0
|
|
20230904,132700,1386413435,2235,2235,2235,2235,1
|
|
20230904,132600,1386411200,2225,2225,2225,2225,950
|
|
20230904,132500,1384297450,2225,2235,2235,2225,33
|
|
20230904,132400,1384223705,2235,2235,2235,2235,1
|
|
20230904,132300,1384221470,2230,2225,2230,2225,51
|
|
20230904,132200,1384107965,2225,2230,2230,2225,316
|
|
20230904,132100,1383403435,2235,2230,2235,2215,5041
|
|
20230904,132000,1372220915,2225,2235,2235,2225,289
|
|
20230904,131900,1371577050,2230,2230,2230,2230,334
|
|
20230904,131800,1370832230,2230,2230,2230,2230,0
|
|
20230904,131700,1370832230,2230,2230,2230,2230,5
|
|
20230904,131600,1370821080,2230,2230,2230,2215,5339
|
|
20230904,131500,1358955005,2235,2235,2235,2230,615
|
|
20230904,131400,1357580555,2235,2225,2235,2225,110
|
|
20230904,131300,1357335795,2225,2225,2225,2225,0
|
|
20230904,131200,1357335795,2225,2225,2225,2225,0
|
|
20230904,131100,1357335795,2225,2230,2230,2225,693
|
|
20230904,131000,1355793835,2230,2230,2230,2230,542
|
|
20230904,130900,1354585175,2230,2230,2230,2230,500
|
|
20230904,130800,1353470175,2235,2235,2235,2235,52
|
|
20230904,130700,1353353955,2235,2230,2235,2225,1675
|
|
20230904,130600,1349626100,2235,2230,2235,2230,36
|
|
20230904,130500,1349545770,2235,2230,2235,2225,2140
|
|
20230904,130400,1344777805,2235,2235,2235,2235,1
|
|
20230904,130300,1344775570,2230,2235,2240,2230,3016
|
|
20230904,130200,1338036620,2235,2230,2235,2230,53
|
|
20230904,130100,1337918420,2235,2230,2235,2230,25801
|
|
20230904,130000,1280379350,2230,2230,2230,2230,1001
|
|
20230904,125900,1278147120,2225,2230,2230,2225,1003
|
|
20230904,125800,1275910440,2225,2225,2225,2225,2372
|
|
20230904,125700,1270632740,2225,2225,2225,2225,0
|
|
20230904,125600,1270632740,2225,2225,2225,2225,0
|
|
20230904,125500,1270632740,2225,2225,2225,2225,422
|
|
20230904,125400,1269693790,2225,2225,2225,2225,0
|
|
20230904,125300,1269693790,2225,2225,2225,2225,208
|
|
20230904,125200,1269230990,2230,2220,2230,2220,403
|
|
20230904,125100,1268336305,2220,2230,2230,2220,170
|
|
20230904,125000,1267958895,2220,2220,2220,2220,1013
|
|
20230904,124900,1265710035,2225,2225,2225,2225,1767
|
|
20230904,124800,1261778460,2225,2225,2225,2225,5
|
|
20230904,124700,1261767335,2230,2230,2230,2230,0
|
|
20230904,124600,1261767335,2230,2230,2230,2225,231
|
|
20230904,124500,1261253205,2230,2230,2230,2220,2942
|
|
20230904,124400,1254709215,2230,2230,2230,2230,354
|
|
20230904,124300,1253919795,2230,2230,2230,2230,5
|
|
20230904,124200,1253908645,2230,2230,2230,2230,50
|
|
20230904,124100,1253797145,2230,2230,2230,2215,1002
|
|
20230904,124000,1251577685,2215,2230,2230,2215,1003
|
|
20230904,123900,1249341025,2215,2215,2215,2215,50
|
|
20230904,123800,1249230275,2230,2220,2230,2220,601
|
|
20230904,123700,1247896045,2230,2230,2230,2230,1102
|
|
20230904,123600,1245438585,2215,2225,2225,2215,819
|
|
20230904,123500,1243621470,2230,2225,2230,2225,114
|
|
20230904,123400,1243367600,2225,2225,2225,2225,30
|
|
20230904,123300,1243300850,2225,2225,2225,2220,300
|
|
20230904,123200,1242634330,2225,2225,2225,2225,4
|
|
20230904,123100,1242625430,2225,2230,2230,2225,903
|
|
20230904,123000,1240614750,2230,2225,2230,2215,2071
|
|
20230904,122900,1236002910,2220,2220,2220,2220,0
|
|
20230904,122800,1236002910,2220,2225,2225,2220,1571
|
|
20230904,122700,1232507440,2225,2225,2225,2225,22
|
|
20230904,122600,1232458490,2225,2220,2225,2220,1175
|
|
20230904,122500,1229848850,2225,2225,2225,2225,14
|
|
20230904,122400,1229817700,2220,2225,2225,2220,661
|
|
20230904,122300,1228347020,2230,2230,2230,2230,0
|
|
20230904,122200,1228347020,2230,2230,2230,2220,678
|
|
20230904,122100,1226837330,2230,2230,2230,2220,752
|
|
20230904,122000,1225162370,2220,2220,2230,2220,2405
|
|
20230904,121900,1219818220,2220,2220,2220,2220,10
|
|
20230904,121800,1219796020,2220,2220,2220,2220,0
|
|
20230904,121700,1219796020,2220,2220,2220,2220,5
|
|
20230904,121600,1219784920,2230,2225,2230,2225,1081
|
|
20230904,121500,1217374790,2225,2225,2225,2225,5186
|
|
20230904,121400,1205835940,2225,2225,2225,2225,20
|
|
20230904,121300,1205791440,2225,2225,2225,2225,1471
|
|
20230904,121200,1202518465,2215,2215,2215,2215,0
|
|
20230904,121100,1202518465,2215,2215,2215,2215,1116
|
|
20230904,121000,1200046525,2225,2225,2225,2225,754
|
|
20230904,120900,1198368875,2225,2225,2225,2225,20
|
|
20230904,120800,1198324375,2225,2220,2225,2220,337
|
|
20230904,120700,1197576210,2225,2225,2225,2225,0
|
|
20230904,120600,1197576210,2225,2220,2225,2220,501
|
|
20230904,120500,1196463985,2225,2225,2230,2225,1441
|
|
20230904,120400,1193257755,2225,2225,2225,2225,375
|
|
20230904,120300,1192423380,2225,2225,2225,2225,8
|
|
20230904,120200,1192405580,2230,2230,2230,2230,400
|
|
20230904,120100,1191513580,2225,2225,2225,2225,3297
|
|
20230904,120000,1184177755,2225,2225,2225,2225,101
|
|
20230904,115900,1183953030,2220,2215,2225,2215,3913
|
|
20230904,115800,1175284125,2220,2225,2225,2220,10276
|
|
20230904,115700,1152461405,2225,2225,2230,2225,1341
|
|
20230904,115600,1149472680,2225,2225,2230,2225,1592
|
|
20230904,115500,1145928745,2225,2220,2225,2220,411
|
|
20230904,115400,1145014770,2225,2220,2225,2215,47
|
|
20230904,115300,1144910425,2220,2225,2225,2220,397
|
|
20230904,115200,1144027350,2230,2230,2230,2230,505
|
|
20230904,115100,1142901200,2230,2220,2230,2220,1736
|
|
20230904,115000,1139039685,2220,2220,2220,2220,1988
|
|
20230904,114900,1134626325,2220,2220,2220,2220,63
|
|
20230904,114800,1134486465,2225,2220,2225,2220,935
|
|
20230904,114700,1132406420,2220,2220,2220,2220,787
|
|
20230904,114600,1130659280,2220,2220,2220,2220,283
|
|
20230904,114500,1130031020,2215,2220,2220,2215,76
|
|
20230904,114400,1129862410,2220,2220,2220,2220,907
|
|
20230904,114300,1127848870,2220,2220,2220,2220,153
|
|
20230904,114200,1127509210,2220,2210,2220,2210,272
|
|
20230904,114100,1126907650,2210,2210,2210,2210,859
|
|
20230904,114000,1125009260,2210,2215,2220,2210,5842
|
|
20230904,113900,1112065120,2215,2215,2215,2215,100
|
|
20230904,113800,1111843620,2215,2215,2220,2215,1095
|
|
20230904,113700,1109418190,2215,2215,2215,2215,101
|
|
20230904,113600,1109194475,2220,2220,2220,2220,2875
|
|
20230904,113500,1102811975,2225,2225,2225,2225,70
|
|
20230904,113400,1102656225,2225,2220,2225,2220,501
|
|
20230904,113300,1101544000,2220,2220,2220,2220,2
|
|
20230904,113200,1101539560,2230,2225,2230,2225,2199
|
|
20230904,113100,1096640280,2230,2225,2230,2225,320
|
|
20230904,113000,1095927600,2230,2230,2230,2230,0
|
|
20230904,112900,1095927600,2230,2225,2230,2225,332
|
|
20230904,112800,1095188890,2230,2230,2230,2230,176
|
|
20230904,112700,1094796410,2235,2235,2235,2235,550
|
|
20230904,112600,1093567160,2235,2220,2240,2215,7617
|
|
20230904,112500,1076581620,2225,2215,2225,2215,3960
|
|
20230904,112400,1067802540,2220,2220,2220,2215,118
|
|
20230904,112300,1067540585,2220,2220,2220,2220,308
|
|
20230904,112200,1066856825,2220,2220,2220,2220,0
|
|
20230904,112100,1066856825,2220,2220,2220,2220,1
|
|
20230904,112000,1066854605,2215,2220,2220,2215,812
|
|
20230904,111900,1065056000,2215,2215,2215,2215,153
|
|
20230904,111800,1064717105,2220,2225,2225,2215,252
|
|
20230904,111700,1064158155,2215,2215,2225,2215,2287
|
|
20230904,111600,1059088265,2225,2220,2225,2220,1018
|
|
20230904,111500,1056828220,2220,2225,2230,2220,10555
|
|
20230904,111400,1033343075,2225,2240,2240,2225,6249
|
|
20230904,111300,1019408910,2235,2235,2240,2235,3532
|
|
20230904,111200,1011513825,2235,2245,2245,2235,2074
|
|
20230904,111100,1006867455,2245,2240,2245,2240,2345
|
|
20230904,111000,1001612665,2240,2240,2240,2240,8305
|
|
20230904,110900,983009465,2240,2250,2250,2235,11947
|
|
20230904,110800,956186275,2250,2245,2250,2235,15358
|
|
20230904,110700,921684115,2235,2235,2245,2230,13237
|
|
20230904,110600,892057440,2235,2225,2235,2225,19338
|
|
20230904,110500,848923535,2225,2225,2225,2220,9112
|
|
20230904,110400,828659530,2225,2215,2225,2215,7328
|
|
20230904,110300,812366245,2220,2215,2220,2215,4883
|
|
20230904,110200,801533560,2205,2215,2215,2205,3148
|
|
20230904,110100,794580740,2220,2210,2220,2205,11207
|
|
20230904,110000,769737645,2210,2210,2210,2210,1705
|
|
20230904,105900,765969595,2210,2210,2210,2210,2472
|
|
20230904,105800,760506475,2210,2205,2210,2205,4
|
|
20230904,105700,760497650,2210,2210,2210,2210,1
|
|
20230904,105600,760495440,2210,2200,2210,2200,51
|
|
20230904,105500,760383230,2210,2210,2210,2210,0
|
|
20230904,105400,760383230,2210,2210,2210,2210,0
|
|
20230904,105300,760383230,2210,2205,2210,2205,917
|
|
20230904,105200,758361240,2190,2205,2205,2190,2000
|
|
20230904,105100,753956080,2205,2200,2205,2200,546
|
|
20230904,105000,752754870,2200,2200,2200,2200,2890
|
|
20230904,104900,746396870,2195,2200,2200,2195,2099
|
|
20230904,104800,741782015,2200,2200,2200,2200,696
|
|
20230904,104700,740250815,2195,2195,2195,2195,300
|
|
20230904,104600,739592315,2200,2200,2200,2200,236
|
|
20230904,104500,739073115,2200,2200,2200,2200,976
|
|
20230904,104400,736925915,2195,2190,2195,2190,627
|
|
20230904,104300,735549655,2200,2195,2200,2195,3908
|
|
20230904,104200,726953595,2190,2190,2190,2190,2039
|
|
20230904,104100,722488185,2185,2190,2190,2185,11
|
|
20230904,104000,722464100,2190,2190,2190,2190,576
|
|
20230904,103900,721202660,2190,2190,2190,2190,0
|
|
20230904,103800,721202660,2190,2185,2190,2185,1501
|
|
20230904,103700,717922970,2190,2190,2190,2190,0
|
|
20230904,103600,717922970,2190,2190,2190,2190,3927
|
|
20230904,103500,709322840,2190,2195,2195,2190,2
|
|
20230904,103400,709318455,2195,2195,2195,2195,601
|
|
20230904,103300,707999260,2190,2190,2190,2190,2016
|
|
20230904,103200,703584220,2190,2185,2190,2185,37
|
|
20230904,103100,703503370,2185,2185,2185,2180,1754
|
|
20230904,103000,699671505,2190,2190,2190,2180,326
|
|
20230904,102900,698957575,2190,2180,2190,2175,4440
|
|
20230904,102800,689251965,2175,2175,2175,2175,402
|
|
20230904,102700,688377615,2175,2190,2190,2175,104
|
|
20230904,102600,688150880,2190,2180,2190,2180,221
|
|
20230904,102500,687668900,2180,2180,2180,2180,500
|
|
20230904,102400,686578900,2175,2190,2190,2175,49
|
|
20230904,102300,686471620,2180,2180,2180,2180,7683
|
|
20230904,102200,669722680,2180,2185,2185,2180,5220
|
|
20230904,102100,658318980,2185,2185,2185,2185,100
|
|
20230904,102000,658100480,2185,2185,2190,2185,116
|
|
20230904,101900,657847015,2185,2190,2190,2185,40
|
|
20230904,101800,657759610,2180,2185,2190,2180,463
|
|
20230904,101700,656747955,2190,2190,2190,2180,606
|
|
20230904,101600,655426675,2180,2190,2190,2180,5200
|
|
20230904,101500,644088705,2190,2190,2190,2180,223
|
|
20230904,101400,643600345,2190,2190,2190,2180,10052
|
|
20230904,101300,621636680,2180,2190,2190,2180,530
|
|
20230904,101200,620478270,2180,2190,2190,2180,71
|
|
20230904,101100,620323320,2180,2185,2190,2180,11467
|
|
20230904,101000,595271075,2190,2190,2190,2185,355
|
|
20230904,100900,594495325,2185,2185,2185,2185,3697
|
|
20230904,100800,586417380,2190,2190,2190,2190,6731
|
|
20230904,100700,571676490,2190,2190,2190,2190,300
|
|
20230904,100600,571019490,2190,2190,2190,2190,923
|
|
20230904,100500,568998120,2190,2190,2190,2190,1101
|
|
20230904,100400,566586930,2190,2200,2200,2190,7350
|
|
20230904,100300,550488090,2200,2190,2200,2190,1694
|
|
20230904,100200,546772510,2190,2195,2195,2190,705
|
|
20230904,100100,545225535,2195,2195,2195,2195,500
|
|
20230904,100000,544128035,2195,2195,2195,2195,21
|
|
20230904,095900,544081940,2195,2195,2195,2195,0
|
|
20230904,095800,544081940,2195,2190,2195,2190,401
|
|
20230904,095700,543203745,2190,2190,2190,2190,963
|
|
20230904,095600,541094775,2195,2195,2195,2195,0
|
|
20230904,095500,541094775,2195,2195,2195,2195,303
|
|
20230904,095400,540429690,2195,2195,2195,2195,227
|
|
20230904,095300,539931425,2200,2195,2200,2190,6461
|
|
20230904,095200,525757025,2195,2195,2200,2195,516
|
|
20230904,095100,524624400,2200,2195,2200,2195,699
|
|
20230904,095000,523090085,2195,2195,2195,2195,400
|
|
20230904,094900,522212085,2195,2195,2200,2195,379
|
|
20230904,094800,521380080,2195,2195,2195,2195,0
|
|
20230904,094700,521380080,2195,2195,2195,2195,451
|
|
20230904,094600,520390135,2195,2195,2195,2195,598
|
|
20230904,094500,519077525,2195,2195,2195,2195,2031
|
|
20230904,094400,514619480,2200,2200,2200,2200,0
|
|
20230904,094300,514619480,2200,2200,2205,2200,1379
|
|
20230904,094200,511585430,2205,2205,2205,2205,0
|
|
20230904,094100,511585430,2205,2205,2205,2205,191
|
|
20230904,094000,511164275,2205,2210,2210,2200,1499
|
|
20230904,093900,507857765,2210,2200,2210,2200,720
|
|
20230904,093800,506273755,2200,2210,2210,2200,2356
|
|
20230904,093700,501087295,2200,2205,2205,2200,10320
|
|
20230904,093600,478383195,2210,2205,2210,2205,3567
|
|
20230904,093500,470504495,2215,2210,2215,2210,3662
|
|
20230904,093400,462411445,2210,2210,2210,2210,5566
|
|
20230904,093300,450110585,2205,2205,2205,2205,2048
|
|
20230904,093200,445594745,2205,2205,2205,2205,12
|
|
20230904,093100,445568285,2205,2210,2210,2200,2293
|
|
20230904,093000,440516165,2205,2205,2210,2205,611
|
|
20230904,092900,439168905,2205,2205,2205,2205,692
|
|
20230904,092800,437643045,2205,2205,2205,2205,1298
|
|
20230904,092700,434780955,2205,2215,2215,2205,862
|
|
20230904,092600,432872135,2205,2195,2205,2195,6687
|
|
20230904,092500,418185755,2195,2190,2195,2190,453
|
|
20230904,092400,417191485,2195,2190,2195,2190,4200
|
|
20230904,092300,407977485,2195,2195,2195,2190,431
|
|
20230904,092200,407032575,2190,2195,2195,2190,2330
|
|
20230904,092100,401919725,2195,2190,2195,2190,151
|
|
20230904,092000,401589030,2190,2190,2195,2190,2004
|
|
20230904,091900,397191695,2190,2190,2190,2190,1098
|
|
20230904,091800,394787075,2190,2190,2195,2190,1828
|
|
20230904,091700,390783650,2195,2185,2195,2185,1008
|
|
20230904,091600,388581110,2195,2195,2195,2190,15500
|
|
20230904,091500,354632110,2195,2200,2200,2190,2071
|
|
20230904,091400,350086505,2195,2195,2195,2195,4439
|
|
20230904,091300,340342900,2195,2200,2200,2195,10289
|
|
20230904,091200,317731360,2200,2200,2200,2195,3081
|
|
20230904,091100,310958925,2200,2200,2200,2200,1132
|
|
20230904,091000,308468525,2200,2210,2210,2200,13986
|
|
20230904,090900,277674485,2210,2215,2215,2205,6757
|
|
20230904,090800,262741495,2215,2215,2215,2210,6230
|
|
20230904,090700,248942050,2215,2210,2220,2210,839
|
|
20230904,090600,247086760,2205,2205,2210,2205,5256
|
|
20230904,090500,235488550,2205,2210,2220,2205,9987
|
|
20230904,090400,213418495,2215,2220,2220,2210,2112
|
|
20230904,090300,208737955,2225,2215,2225,2215,5198
|
|
20230904,090200,197205585,2220,2220,2225,2210,18967
|
|
20230904,090100,155175105,2210,2230,2230,2210,16279
|
|
20230904,090000,119023595,2220,2235,2240,2220,53294
|