644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,194000,7505223395,2170,2170,2170,2170,0
|
|
20230911,193900,7505223395,2170,2170,2170,2170,0
|
|
20230911,193800,7505223395,2170,2170,2170,2170,0
|
|
20230911,193700,7505223395,2170,2170,2170,2170,0
|
|
20230911,193600,7505223395,2170,2170,2170,2170,0
|
|
20230911,193500,7505223395,2170,2170,2170,2170,0
|
|
20230911,193400,7505223395,2170,2170,2170,2170,0
|
|
20230911,193300,7505223395,2170,2170,2170,2170,0
|
|
20230911,193200,7505223395,2170,2170,2170,2170,0
|
|
20230911,193100,7505223395,2170,2170,2170,2170,0
|
|
20230911,193000,7505223395,2170,2170,2170,2170,0
|
|
20230911,192900,7505223395,2170,2170,2170,2170,0
|
|
20230911,192800,7505223395,2170,2170,2170,2170,0
|
|
20230911,192700,7505223395,2170,2170,2170,2170,0
|
|
20230911,192600,7505223395,2170,2170,2170,2170,0
|
|
20230911,192500,7505223395,2170,2170,2170,2170,0
|
|
20230911,192400,7505223395,2170,2170,2170,2170,0
|
|
20230911,192300,7505223395,2170,2170,2170,2170,0
|
|
20230911,192200,7505223395,2170,2170,2170,2170,0
|
|
20230911,192100,7505223395,2170,2170,2170,2170,0
|
|
20230911,192000,7505223395,2170,2170,2170,2170,0
|
|
20230911,191900,7505223395,2170,2170,2170,2170,0
|
|
20230911,191800,7505223395,2170,2170,2170,2170,0
|
|
20230911,191700,7505223395,2170,2170,2170,2170,0
|
|
20230911,191600,7505223395,2170,2170,2170,2170,0
|
|
20230911,191500,7505223395,2170,2170,2170,2170,0
|
|
20230911,191400,7505223395,2170,2170,2170,2170,0
|
|
20230911,191300,7505223395,2170,2170,2170,2170,0
|
|
20230911,191200,7505223395,2170,2170,2170,2170,0
|
|
20230911,191100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,191000,7505223395,2170,2170,2170,2170,0
|
|
20230911,190900,7505223395,2170,2170,2170,2170,0
|
|
20230911,190800,7505223395,2170,2170,2170,2170,0
|
|
20230911,190700,7505223395,2170,2170,2170,2170,0
|
|
20230911,190600,7505223395,2170,2170,2170,2170,0
|
|
20230911,190500,7505223395,2170,2170,2170,2170,0
|
|
20230911,190400,7505223395,2170,2170,2170,2170,0
|
|
20230911,190300,7505223395,2170,2170,2170,2170,0
|
|
20230911,190200,7505223395,2170,2170,2170,2170,0
|
|
20230911,190100,7505223395,2170,2170,2170,2170,0
|
|
20230911,190000,7505223395,2170,2170,2170,2170,0
|
|
20230911,185900,7505223395,2170,2170,2170,2170,0
|
|
20230911,185800,7505223395,2170,2170,2170,2170,0
|
|
20230911,185700,7505223395,2170,2170,2170,2170,0
|
|
20230911,185600,7505223395,2170,2170,2170,2170,0
|
|
20230911,185500,7505223395,2170,2170,2170,2170,0
|
|
20230911,185400,7505223395,2170,2170,2170,2170,0
|
|
20230911,185300,7505223395,2170,2170,2170,2170,0
|
|
20230911,185200,7505223395,2170,2170,2170,2170,0
|
|
20230911,185100,7505223395,2170,2170,2170,2170,0
|
|
20230911,185000,7505223395,2170,2170,2170,2170,0
|
|
20230911,184900,7505223395,2170,2170,2170,2170,0
|
|
20230911,184800,7505223395,2170,2170,2170,2170,0
|
|
20230911,184700,7505223395,2170,2170,2170,2170,0
|
|
20230911,184600,7505223395,2170,2170,2170,2170,0
|
|
20230911,184500,7505223395,2170,2170,2170,2170,0
|
|
20230911,184400,7505223395,2170,2170,2170,2170,0
|
|
20230911,184300,7505223395,2170,2170,2170,2170,0
|
|
20230911,184200,7505223395,2170,2170,2170,2170,0
|
|
20230911,184100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,184000,7505223395,2170,2170,2170,2170,0
|
|
20230911,183900,7505223395,2170,2170,2170,2170,0
|
|
20230911,183800,7505223395,2170,2170,2170,2170,0
|
|
20230911,183700,7505223395,2170,2170,2170,2170,0
|
|
20230911,183600,7505223395,2170,2170,2170,2170,0
|
|
20230911,183500,7505223395,2170,2170,2170,2170,0
|
|
20230911,183400,7505223395,2170,2170,2170,2170,0
|
|
20230911,183300,7505223395,2170,2170,2170,2170,0
|
|
20230911,183200,7505223395,2170,2170,2170,2170,0
|
|
20230911,183100,7505223395,2170,2170,2170,2170,0
|
|
20230911,183000,7505223395,2170,2170,2170,2170,0
|
|
20230911,182900,7505223395,2170,2170,2170,2170,0
|
|
20230911,182800,7505223395,2170,2170,2170,2170,0
|
|
20230911,182700,7505223395,2170,2170,2170,2170,0
|
|
20230911,182600,7505223395,2170,2170,2170,2170,0
|
|
20230911,182500,7505223395,2170,2170,2170,2170,0
|
|
20230911,182400,7505223395,2170,2170,2170,2170,0
|
|
20230911,182300,7505223395,2170,2170,2170,2170,0
|
|
20230911,182200,7505223395,2170,2170,2170,2170,0
|
|
20230911,182100,7505223395,2170,2170,2170,2170,0
|
|
20230911,182000,7505223395,2170,2170,2170,2170,0
|
|
20230911,181900,7505223395,2170,2170,2170,2170,0
|
|
20230911,181800,7505223395,2170,2170,2170,2170,0
|
|
20230911,181700,7505223395,2170,2170,2170,2170,0
|
|
20230911,181600,7505223395,2170,2170,2170,2170,0
|
|
20230911,181500,7505223395,2170,2170,2170,2170,0
|
|
20230911,181400,7505223395,2170,2170,2170,2170,0
|
|
20230911,181300,7505223395,2170,2170,2170,2170,0
|
|
20230911,181200,7505223395,2170,2170,2170,2170,0
|
|
20230911,181100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,181000,7505223395,2170,2170,2170,2170,0
|
|
20230911,180900,7505223395,2170,2170,2170,2170,0
|
|
20230911,180800,7505223395,2170,2170,2170,2170,0
|
|
20230911,180700,7505223395,2170,2170,2170,2170,0
|
|
20230911,180600,7505223395,2170,2170,2170,2170,0
|
|
20230911,180500,7505223395,2170,2170,2170,2170,0
|
|
20230911,180400,7505223395,2170,2170,2170,2170,0
|
|
20230911,180300,7505223395,2170,2170,2170,2170,0
|
|
20230911,180200,7505223395,2170,2170,2170,2170,0
|
|
20230911,180100,7505223395,2170,2170,2170,2170,0
|
|
20230911,180000,7505223395,2170,2170,2170,2170,0
|
|
20230911,175900,7505223395,2170,2170,2170,2170,0
|
|
20230911,175800,7505223395,2170,2170,2170,2170,0
|
|
20230911,175700,7505223395,2170,2170,2170,2170,0
|
|
20230911,175600,7505223395,2170,2170,2170,2170,0
|
|
20230911,175500,7505223395,2170,2170,2170,2170,0
|
|
20230911,175400,7505223395,2170,2170,2170,2170,0
|
|
20230911,175300,7505223395,2170,2170,2170,2170,0
|
|
20230911,175200,7505223395,2170,2170,2170,2170,0
|
|
20230911,175100,7505223395,2170,2170,2170,2170,0
|
|
20230911,175000,7505223395,2170,2170,2170,2170,0
|
|
20230911,174900,7505223395,2170,2170,2170,2170,0
|
|
20230911,174800,7505223395,2170,2170,2170,2170,0
|
|
20230911,174700,7505223395,2170,2170,2170,2170,0
|
|
20230911,174600,7505223395,2170,2170,2170,2170,0
|
|
20230911,174500,7505223395,2170,2170,2170,2170,0
|
|
20230911,174400,7505223395,2170,2170,2170,2170,0
|
|
20230911,174300,7505223395,2170,2170,2170,2170,0
|
|
20230911,174200,7505223395,2170,2170,2170,2170,0
|
|
20230911,174100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,174000,7505223395,2170,2170,2170,2170,0
|
|
20230911,173900,7505223395,2170,2170,2170,2170,0
|
|
20230911,173800,7505223395,2170,2170,2170,2170,0
|
|
20230911,173700,7505223395,2170,2170,2170,2170,0
|
|
20230911,173600,7505223395,2170,2170,2170,2170,0
|
|
20230911,173500,7505223395,2170,2170,2170,2170,0
|
|
20230911,173400,7505223395,2170,2170,2170,2170,0
|
|
20230911,173300,7505223395,2170,2170,2170,2170,0
|
|
20230911,173200,7505223395,2170,2170,2170,2170,0
|
|
20230911,173100,7505223395,2170,2170,2170,2170,0
|
|
20230911,173000,7505223395,2170,2170,2170,2170,0
|
|
20230911,172900,7505223395,2170,2170,2170,2170,0
|
|
20230911,172800,7505223395,2170,2170,2170,2170,0
|
|
20230911,172700,7505223395,2170,2170,2170,2170,0
|
|
20230911,172600,7505223395,2170,2170,2170,2170,0
|
|
20230911,172500,7505223395,2170,2170,2170,2170,0
|
|
20230911,172400,7505223395,2170,2170,2170,2170,0
|
|
20230911,172300,7505223395,2170,2170,2170,2170,0
|
|
20230911,172200,7505223395,2170,2170,2170,2170,0
|
|
20230911,172100,7505223395,2170,2170,2170,2170,0
|
|
20230911,172000,7505223395,2170,2170,2170,2170,0
|
|
20230911,171900,7505223395,2170,2170,2170,2170,0
|
|
20230911,171800,7505223395,2170,2170,2170,2170,0
|
|
20230911,171700,7505223395,2170,2170,2170,2170,0
|
|
20230911,171600,7505223395,2170,2170,2170,2170,0
|
|
20230911,171500,7505223395,2170,2170,2170,2170,0
|
|
20230911,171400,7505223395,2170,2170,2170,2170,0
|
|
20230911,171300,7505223395,2170,2170,2170,2170,0
|
|
20230911,171200,7505223395,2170,2170,2170,2170,0
|
|
20230911,171100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,171000,7505223395,2170,2170,2170,2170,0
|
|
20230911,170900,7505223395,2170,2170,2170,2170,0
|
|
20230911,170800,7505223395,2170,2170,2170,2170,0
|
|
20230911,170700,7505223395,2170,2170,2170,2170,0
|
|
20230911,170600,7505223395,2170,2170,2170,2170,0
|
|
20230911,170500,7505223395,2170,2170,2170,2170,0
|
|
20230911,170400,7505223395,2170,2170,2170,2170,0
|
|
20230911,170300,7505223395,2170,2170,2170,2170,0
|
|
20230911,170200,7505223395,2170,2170,2170,2170,0
|
|
20230911,170100,7505223395,2170,2170,2170,2170,0
|
|
20230911,170000,7505223395,2170,2170,2170,2170,0
|
|
20230911,165900,7505223395,2170,2170,2170,2170,0
|
|
20230911,165800,7505223395,2170,2170,2170,2170,0
|
|
20230911,165700,7505223395,2170,2170,2170,2170,0
|
|
20230911,165600,7505223395,2170,2170,2170,2170,0
|
|
20230911,165500,7505223395,2170,2170,2170,2170,0
|
|
20230911,165400,7505223395,2170,2170,2170,2170,0
|
|
20230911,165300,7505223395,2170,2170,2170,2170,0
|
|
20230911,165200,7505223395,2170,2170,2170,2170,0
|
|
20230911,165100,7505223395,2170,2170,2170,2170,0
|
|
20230911,165000,7505223395,2170,2170,2170,2170,0
|
|
20230911,164900,7505223395,2170,2170,2170,2170,0
|
|
20230911,164800,7505223395,2170,2170,2170,2170,0
|
|
20230911,164700,7505223395,2170,2170,2170,2170,0
|
|
20230911,164600,7505223395,2170,2170,2170,2170,0
|
|
20230911,164500,7505223395,2170,2170,2170,2170,0
|
|
20230911,164400,7505223395,2170,2170,2170,2170,0
|
|
20230911,164300,7505223395,2170,2170,2170,2170,0
|
|
20230911,164200,7505223395,2170,2170,2170,2170,0
|
|
20230911,164100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,164000,7505223395,2170,2170,2170,2170,0
|
|
20230911,163900,7505223395,2170,2170,2170,2170,0
|
|
20230911,163800,7505223395,2170,2170,2170,2170,0
|
|
20230911,163700,7505223395,2170,2170,2170,2170,0
|
|
20230911,163600,7505223395,2170,2170,2170,2170,0
|
|
20230911,163500,7505223395,2170,2170,2170,2170,0
|
|
20230911,163400,7505223395,2170,2170,2170,2170,0
|
|
20230911,163300,7505223395,2170,2170,2170,2170,0
|
|
20230911,163200,7505223395,2170,2170,2170,2170,0
|
|
20230911,163100,7505223395,2170,2170,2170,2170,0
|
|
20230911,163000,7505223395,2170,2170,2170,2170,0
|
|
20230911,162900,7505223395,2170,2170,2170,2170,0
|
|
20230911,162800,7505223395,2170,2170,2170,2170,0
|
|
20230911,162700,7505223395,2170,2170,2170,2170,0
|
|
20230911,162600,7505223395,2170,2170,2170,2170,0
|
|
20230911,162500,7505223395,2170,2170,2170,2170,0
|
|
20230911,162400,7505223395,2170,2170,2170,2170,0
|
|
20230911,162300,7505223395,2170,2170,2170,2170,0
|
|
20230911,162200,7505223395,2170,2170,2170,2170,0
|
|
20230911,162100,7505223395,2170,2170,2170,2170,0
|
|
20230911,162000,7505223395,2170,2170,2170,2170,0
|
|
20230911,161900,7505223395,2170,2170,2170,2170,0
|
|
20230911,161800,7505223395,2170,2170,2170,2170,0
|
|
20230911,161700,7505223395,2170,2170,2170,2170,0
|
|
20230911,161600,7505223395,2170,2170,2170,2170,0
|
|
20230911,161500,7505223395,2170,2170,2170,2170,0
|
|
20230911,161400,7505223395,2170,2170,2170,2170,0
|
|
20230911,161300,7505223395,2170,2170,2170,2170,0
|
|
20230911,161200,7505223395,2170,2170,2170,2170,0
|
|
20230911,161100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,161000,7505223395,2170,2170,2170,2170,0
|
|
20230911,160900,7505223395,2170,2170,2170,2170,0
|
|
20230911,160800,7505223395,2170,2170,2170,2170,0
|
|
20230911,160700,7505223395,2170,2170,2170,2170,0
|
|
20230911,160600,7505223395,2170,2170,2170,2170,0
|
|
20230911,160500,7505223395,2170,2170,2170,2170,0
|
|
20230911,160400,7505223395,2170,2170,2170,2170,0
|
|
20230911,160300,7505223395,2170,2170,2170,2170,0
|
|
20230911,160200,7505223395,2170,2170,2170,2170,0
|
|
20230911,160100,7505223395,2170,2170,2170,2170,0
|
|
20230911,160000,7505223395,2170,2170,2170,2170,0
|
|
20230911,155900,7505223395,2170,2170,2170,2170,0
|
|
20230911,155800,7505223395,2170,2170,2170,2170,0
|
|
20230911,155700,7505223395,2170,2170,2170,2170,0
|
|
20230911,155600,7505223395,2170,2170,2170,2170,0
|
|
20230911,155500,7505223395,2170,2170,2170,2170,0
|
|
20230911,155400,7505223395,2170,2170,2170,2170,0
|
|
20230911,155300,7505223395,2170,2170,2170,2170,0
|
|
20230911,155200,7505223395,2170,2170,2170,2170,0
|
|
20230911,155100,7505223395,2170,2170,2170,2170,0
|
|
20230911,155000,7505223395,2170,2170,2170,2170,0
|
|
20230911,154900,7505223395,2170,2170,2170,2170,0
|
|
20230911,154800,7505223395,2170,2170,2170,2170,0
|
|
20230911,154700,7505223395,2170,2170,2170,2170,0
|
|
20230911,154600,7505223395,2170,2170,2170,2170,0
|
|
20230911,154500,7505223395,2170,2170,2170,2170,0
|
|
20230911,154400,7505223395,2170,2170,2170,2170,0
|
|
20230911,154300,7505223395,2170,2170,2170,2170,0
|
|
20230911,154200,7505223395,2170,2170,2170,2170,0
|
|
20230911,154100,7505223395,2170,2170,2170,2170,35293
|
|
20230911,154000,7505223395,2170,2170,2170,2170,0
|
|
20230911,153900,7505223395,2170,2170,2170,2170,0
|
|
20230911,153800,7505223395,2170,2170,2170,2170,0
|
|
20230911,153700,7505223395,2170,2170,2170,2170,0
|
|
20230911,153600,7505223395,2170,2170,2170,2170,0
|
|
20230911,153500,7505223395,2170,2170,2170,2170,0
|
|
20230911,153400,7505223395,2170,2170,2170,2170,0
|
|
20230911,153300,7505223395,2170,2170,2170,2170,0
|
|
20230911,153200,7505223395,2170,2170,2170,2170,0
|
|
20230911,153100,7505223395,2170,2170,2170,2170,0
|
|
20230911,153000,7505223395,2170,2170,2170,2170,35293
|
|
20230911,152900,7428637585,2165,2165,2165,2165,0
|
|
20230911,152800,7428637585,2165,2165,2165,2165,0
|
|
20230911,152700,7428637585,2165,2165,2165,2165,0
|
|
20230911,152600,7428637585,2165,2165,2165,2165,0
|
|
20230911,152500,7428637585,2165,2165,2165,2165,0
|
|
20230911,152400,7428637585,2165,2165,2165,2165,0
|
|
20230911,152300,7428637585,2165,2165,2165,2165,0
|
|
20230911,152200,7428637585,2165,2165,2165,2165,0
|
|
20230911,152100,7428637585,2165,2165,2165,2165,0
|
|
20230911,152000,7428637585,2165,2165,2165,2165,0
|
|
20230911,151900,7428637585,2165,2180,2180,2165,5649
|
|
20230911,151800,7416395305,2170,2185,2185,2165,11793
|
|
20230911,151700,7390797515,2185,2180,2185,2180,423
|
|
20230911,151600,7389875075,2185,2180,2185,2170,2815
|
|
20230911,151500,7383742440,2180,2180,2180,2175,3293
|
|
20230911,151400,7376577190,2180,2180,2180,2180,194
|
|
20230911,151300,7376154270,2180,2180,2180,2180,1
|
|
20230911,151200,7376152090,2175,2180,2180,2170,3494
|
|
20230911,151100,7368566590,2170,2175,2185,2170,9988
|
|
20230911,151000,7346879380,2185,2175,2185,2175,3802
|
|
20230911,150900,7338610015,2180,2175,2185,2175,7480
|
|
20230911,150800,7322325465,2175,2185,2185,2175,6828
|
|
20230911,150700,7307474450,2175,2180,2180,2175,3840
|
|
20230911,150600,7299121765,2180,2180,2180,2180,4155
|
|
20230911,150500,7290063865,2180,2190,2190,2180,1539
|
|
20230911,150400,7286708685,2180,2180,2190,2180,5390
|
|
20230911,150300,7274958455,2190,2185,2190,2180,5466
|
|
20230911,150200,7263024060,2185,2185,2185,2185,200
|
|
20230911,150100,7262587060,2185,2185,2185,2185,259
|
|
20230911,150000,7262021145,2185,2185,2185,2185,1000
|
|
20230911,145900,7259836145,2185,2185,2185,2185,610
|
|
20230911,145800,7258503295,2185,2180,2185,2180,1709
|
|
20230911,145700,7254770130,2180,2180,2180,2180,2327
|
|
20230911,145600,7249697270,2170,2175,2175,2170,7884
|
|
20230911,145500,7232572870,2175,2180,2180,2175,930
|
|
20230911,145400,7230548300,2180,2180,2180,2175,1164
|
|
20230911,145300,7228011795,2180,2180,2180,2180,3247
|
|
20230911,145200,7220933335,2180,2175,2180,2175,7887
|
|
20230911,145100,7203779100,2175,2175,2175,2175,390
|
|
20230911,145000,7202930850,2180,2180,2180,2180,2050
|
|
20230911,144900,7198461850,2180,2180,2180,2180,2642
|
|
20230911,144800,7192702290,2185,2185,2185,2185,0
|
|
20230911,144700,7192702290,2185,2180,2185,2180,600
|
|
20230911,144600,7191393790,2180,2175,2180,2175,1333
|
|
20230911,144500,7188491650,2185,2185,2185,2185,100
|
|
20230911,144400,7188273150,2185,2175,2190,2170,7046
|
|
20230911,144300,7172926830,2175,2175,2175,2175,0
|
|
20230911,144200,7172926830,2175,2185,2190,2175,9218
|
|
20230911,144100,7152797040,2185,2170,2185,2170,6122
|
|
20230911,144000,7139484440,2170,2175,2175,2170,2300
|
|
20230911,143900,7134492440,2175,2175,2175,2170,34629
|
|
20230911,143800,7059285570,2185,2180,2185,2180,11102
|
|
20230911,143700,7035083205,2185,2180,2185,2180,2700
|
|
20230911,143600,7029193705,2180,2180,2180,2180,1463
|
|
20230911,143500,7026004365,2180,2180,2180,2180,220
|
|
20230911,143400,7025524765,2185,2185,2185,2180,202
|
|
20230911,143300,7025084395,2185,2185,2185,2180,3049
|
|
20230911,143200,7018425850,2185,2190,2190,2185,3391
|
|
20230911,143100,7011000560,2190,2185,2190,2185,26
|
|
20230911,143000,7010943745,2185,2185,2185,2185,1000
|
|
20230911,142900,7008758745,2190,2185,2190,2185,1825
|
|
20230911,142800,7004771070,2190,2190,2190,2190,42
|
|
20230911,142700,7004679090,2190,2190,2190,2190,93
|
|
20230911,142600,7004475420,2190,2190,2190,2190,4977
|
|
20230911,142500,6993575790,2190,2190,2190,2185,1702
|
|
20230911,142400,6989848910,2185,2185,2185,2180,5970
|
|
20230911,142300,6976804565,2185,2185,2185,2185,2159
|
|
20230911,142200,6972087150,2185,2185,2185,2185,3564
|
|
20230911,142100,6964299810,2190,2185,2190,2185,988
|
|
20230911,142000,6962140435,2185,2180,2185,2180,401
|
|
20230911,141900,6961266250,2180,2185,2185,2180,2363
|
|
20230911,141800,6956104410,2180,2180,2180,2180,917
|
|
20230911,141700,6954105350,2180,2180,2180,2180,0
|
|
20230911,141600,6954105350,2180,2180,2180,2180,287
|
|
20230911,141500,6953479690,2180,2180,2185,2180,681
|
|
20230911,141400,6951993810,2190,2185,2190,2185,6
|
|
20230911,141300,6951980695,2185,2190,2190,2180,607
|
|
20230911,141200,6950654885,2180,2190,2190,2180,12501
|
|
20230911,141100,6923382395,2185,2185,2185,2185,1281
|
|
20230911,141000,6920583410,2185,2185,2185,2185,2003
|
|
20230911,140900,6916206855,2185,2185,2185,2185,5049
|
|
20230911,140800,6905174790,2185,2185,2185,2185,1145
|
|
20230911,140700,6902672965,2190,2190,2190,2190,2008
|
|
20230911,140600,6898275445,2190,2190,2190,2190,3001
|
|
20230911,140500,6891703255,2185,2185,2190,2185,50
|
|
20230911,140400,6891594000,2190,2190,2190,2190,496
|
|
20230911,140300,6890507760,2190,2190,2190,2190,2000
|
|
20230911,140200,6886127760,2190,2190,2190,2190,3809
|
|
20230911,140100,6877786050,2190,2190,2190,2185,3818
|
|
20230911,140000,6869436070,2190,2195,2195,2190,4535
|
|
20230911,135900,6859504415,2195,2190,2195,2190,1554
|
|
20230911,135800,6856095370,2190,2190,2190,2190,2838
|
|
20230911,135700,6849880150,2195,2195,2195,2195,958
|
|
20230911,135600,6847777340,2195,2195,2195,2195,1200
|
|
20230911,135500,6845143340,2195,2195,2200,2190,296
|
|
20230911,135400,6844493255,2195,2195,2195,2195,940
|
|
20230911,135300,6842429955,2195,2195,2195,2195,2610
|
|
20230911,135200,6836701005,2195,2195,2195,2195,1953
|
|
20230911,135100,6832414170,2200,2195,2200,2195,4792
|
|
20230911,135000,6821886725,2195,2200,2200,2195,3
|
|
20230911,134900,6821880130,2195,2195,2195,2195,398
|
|
20230911,134800,6821006520,2195,2195,2195,2195,3201
|
|
20230911,134700,6813980325,2190,2190,2190,2190,2528
|
|
20230911,134600,6808444005,2185,2185,2190,2185,2643
|
|
20230911,134500,6802665550,2185,2185,2185,2185,1802
|
|
20230911,134400,6798728180,2185,2185,2190,2185,1582
|
|
20230911,134300,6795271455,2185,2185,2185,2185,100
|
|
20230911,134200,6795052955,2185,2185,2185,2185,488
|
|
20230911,134100,6793986675,2185,2185,2185,2185,0
|
|
20230911,134000,6793986675,2185,2185,2185,2185,2
|
|
20230911,133900,6793982305,2185,2190,2190,2185,829
|
|
20230911,133800,6792168175,2190,2190,2190,2190,1600
|
|
20230911,133700,6788664175,2190,2190,2190,2190,1362
|
|
20230911,133600,6785681395,2190,2190,2195,2190,1265
|
|
20230911,133500,6782910045,2190,2190,2190,2185,3883
|
|
20230911,133400,6774407275,2190,2185,2190,2185,5735
|
|
20230911,133300,6761848270,2185,2185,2185,2185,0
|
|
20230911,133200,6761848270,2185,2185,2185,2180,998
|
|
20230911,133100,6759669180,2185,2185,2185,2185,100
|
|
20230911,133000,6759450680,2185,2180,2185,2180,500
|
|
20230911,132900,6758359365,2175,2175,2180,2175,1347
|
|
20230911,132800,6755428640,2180,2180,2180,2180,53
|
|
20230911,132700,6755313100,2180,2175,2185,2175,7410
|
|
20230911,132600,6739154875,2170,2170,2175,2170,2017
|
|
20230911,132500,6734775660,2170,2175,2175,2170,948
|
|
20230911,132400,6732716760,2175,2170,2175,2170,37
|
|
20230911,132300,6732636290,2180,2175,2180,2170,6290
|
|
20230911,132200,6718982350,2175,2175,2175,2175,0
|
|
20230911,132100,6718982350,2175,2175,2175,2175,571
|
|
20230911,132000,6717740425,2175,2180,2180,2175,1491
|
|
20230911,131900,6714495545,2180,2180,2180,2180,810
|
|
20230911,131800,6712729745,2175,2180,2180,2175,587
|
|
20230911,131700,6711453000,2180,2175,2180,2175,894
|
|
20230911,131600,6709506410,2175,2180,2180,2170,1216
|
|
20230911,131500,6706861570,2175,2170,2175,2170,1420
|
|
20230911,131400,6703779665,2170,2175,2175,2170,5255
|
|
20230911,131300,6692352305,2185,2185,2185,2185,244
|
|
20230911,131200,6691819165,2175,2180,2180,2175,299
|
|
20230911,131100,6691168790,2175,2180,2185,2175,2698
|
|
20230911,131000,6685297630,2175,2175,2175,2175,752
|
|
20230911,130900,6683662030,2175,2190,2190,2175,2405
|
|
20230911,130800,6678409970,2185,2175,2190,2175,1154
|
|
20230911,130700,6675885865,2175,2175,2180,2170,2970
|
|
20230911,130600,6669425725,2175,2175,2175,2175,2001
|
|
20230911,130500,6665073550,2175,2175,2175,2175,888
|
|
20230911,130400,6663142150,2175,2180,2180,2175,816
|
|
20230911,130300,6661364245,2180,2180,2180,2180,265
|
|
20230911,130200,6660786545,2180,2175,2180,2170,2390
|
|
20230911,130100,6655585685,2175,2175,2175,2170,1371
|
|
20230911,130000,6652608630,2175,2175,2175,2175,5116
|
|
20230911,125900,6641481330,2175,2175,2175,2175,2801
|
|
20230911,125800,6635389155,2175,2180,2180,2175,10221
|
|
20230911,125700,6613123765,2185,2185,2185,2180,3163
|
|
20230911,125600,6606219360,2185,2185,2185,2180,3099
|
|
20230911,125500,6599448195,2185,2185,2185,2185,1245
|
|
20230911,125400,6596727870,2180,2185,2185,2180,14
|
|
20230911,125300,6596697335,2185,2180,2185,2180,6
|
|
20230911,125200,6596684230,2185,2185,2185,2185,0
|
|
20230911,125100,6596684230,2185,2185,2185,2185,7
|
|
20230911,125000,6596668935,2180,2180,2180,2180,400
|
|
20230911,124900,6595796935,2180,2185,2185,2180,3957
|
|
20230911,124800,6587163955,2185,2185,2185,2185,1600
|
|
20230911,124700,6583667955,2185,2180,2185,2180,2451
|
|
20230911,124600,6578324770,2180,2180,2180,2175,5423
|
|
20230911,124500,6566520605,2180,2180,2180,2180,4322
|
|
20230911,124400,6557098645,2185,2185,2185,2180,27757
|
|
20230911,124300,6496553700,2190,2185,2190,2185,5159
|
|
20230911,124200,6485275185,2185,2185,2185,2185,2290
|
|
20230911,124100,6480271535,2190,2190,2190,2190,3
|
|
20230911,124000,6480264965,2190,2190,2190,2190,1995
|
|
20230911,123900,6475895915,2185,2190,2190,2185,821
|
|
20230911,123800,6474097980,2190,2185,2190,2185,1507
|
|
20230911,123700,6470797835,2185,2185,2185,2185,2577
|
|
20230911,123600,6465167090,2190,2190,2190,2190,637
|
|
20230911,123500,6463772060,2185,2190,2190,2185,2651
|
|
20230911,123400,6457967370,2190,2190,2190,2190,589
|
|
20230911,123300,6456677460,2190,2190,2190,2190,1128
|
|
20230911,123200,6454207140,2190,2190,2190,2190,1104
|
|
20230911,123100,6451789380,2190,2190,2195,2185,1909
|
|
20230911,123000,6447610545,2185,2190,2190,2185,398
|
|
20230911,122900,6446739890,2190,2190,2195,2185,11523
|
|
20230911,122800,6421546400,2190,2190,2190,2190,1553
|
|
20230911,122700,6418145330,2195,2195,2195,2190,4115
|
|
20230911,122600,6409133245,2190,2195,2195,2190,6
|
|
20230911,122500,6409120085,2190,2190,2190,2190,20
|
|
20230911,122400,6409076285,2190,2190,2190,2190,2502
|
|
20230911,122300,6403596905,2190,2195,2195,2190,6723
|
|
20230911,122200,6388872325,2195,2190,2195,2190,968
|
|
20230911,122100,6386747615,2195,2195,2195,2190,451
|
|
20230911,122000,6385757895,2195,2195,2195,2195,510
|
|
20230911,121900,6384638445,2195,2190,2195,2190,567
|
|
20230911,121800,6383393900,2190,2195,2195,2190,41
|
|
20230911,121700,6383304060,2190,2195,2195,2190,258
|
|
20230911,121600,6382738540,2190,2200,2200,2190,161
|
|
20230911,121500,6382385340,2200,2195,2200,2190,825
|
|
20230911,121400,6380576960,2195,2195,2195,2195,817
|
|
20230911,121300,6378783645,2195,2195,2195,2195,319
|
|
20230911,121200,6378083440,2195,2195,2195,2195,4683
|
|
20230911,121100,6367804255,2195,2200,2200,2195,1514
|
|
20230911,121000,6364481010,2200,2195,2200,2195,111
|
|
20230911,120900,6364237310,2195,2200,2200,2195,23
|
|
20230911,120800,6364186765,2200,2200,2200,2200,1
|
|
20230911,120700,6364184565,2200,2200,2200,2195,1121
|
|
20230911,120600,6361718415,2200,2205,2205,2200,635
|
|
20230911,120500,6360321405,2200,2200,2200,2200,2276
|
|
20230911,120400,6355314205,2205,2200,2205,2200,1796
|
|
20230911,120300,6351363000,2200,2205,2205,2200,221
|
|
20230911,120200,6350876795,2200,2205,2205,2200,2807
|
|
20230911,120100,6344694320,2205,2200,2205,2195,1063
|
|
20230911,120000,6342360885,2200,2200,2200,2200,413
|
|
20230911,115900,6341452285,2205,2205,2205,2205,1
|
|
20230911,115800,6341450080,2205,2200,2205,2195,379
|
|
20230911,115700,6340616520,2205,2205,2205,2205,0
|
|
20230911,115600,6340616520,2205,2200,2205,2195,5308
|
|
20230911,115500,6328961060,2205,2205,2205,2200,104
|
|
20230911,115400,6328731745,2205,2205,2205,2205,461
|
|
20230911,115300,6327715240,2200,2200,2200,2200,544
|
|
20230911,115200,6326518440,2205,2205,2205,2200,518
|
|
20230911,115100,6325378810,2205,2200,2205,2200,1237
|
|
20230911,115000,6322657405,2205,2205,2205,2205,1
|
|
20230911,114900,6322655200,2195,2205,2205,2195,1205
|
|
20230911,114800,6320008085,2200,2200,2200,2200,1389
|
|
20230911,114700,6316952285,2200,2200,2200,2200,24
|
|
20230911,114600,6316899485,2200,2200,2200,2200,1100
|
|
20230911,114500,6314479485,2195,2195,2200,2195,467
|
|
20230911,114400,6313453920,2195,2195,2200,2195,2646
|
|
20230911,114300,6307640450,2200,2200,2200,2200,70
|
|
20230911,114200,6307486450,2200,2200,2200,2200,554
|
|
20230911,114100,6306267650,2200,2200,2200,2200,300
|
|
20230911,114000,6305607650,2200,2200,2200,2195,2035
|
|
20230911,113900,6301130720,2200,2195,2200,2195,2292
|
|
20230911,113800,6296099715,2200,2200,2210,2200,1152
|
|
20230911,113700,6293564915,2200,2205,2205,2200,17638
|
|
20230911,113600,6254736895,2205,2200,2205,2200,1763
|
|
20230911,113500,6250856215,2205,2205,2205,2205,110
|
|
20230911,113400,6250613665,2205,2205,2205,2205,1210
|
|
20230911,113300,6247945615,2200,2205,2205,2200,1062
|
|
20230911,113200,6245608915,2200,2200,2205,2200,1227
|
|
20230911,113100,6242909385,2205,2200,2205,2200,401
|
|
20230911,113000,6242027085,2205,2205,2205,2205,300
|
|
20230911,112900,6241365585,2205,2205,2205,2205,97
|
|
20230911,112800,6241151700,2200,2200,2200,2200,8473
|
|
20230911,112700,6222511100,2205,2205,2205,2205,10
|
|
20230911,112600,6222489050,2205,2205,2205,2205,505
|
|
20230911,112500,6221375525,2205,2200,2205,2200,977
|
|
20230911,112400,6219225125,2205,2205,2205,2200,456
|
|
20230911,112300,6218219850,2205,2205,2205,2205,886
|
|
20230911,112200,6216266220,2205,2210,2210,2205,329
|
|
20230911,112100,6215540700,2205,2210,2210,2200,1078
|
|
20230911,112000,6213167650,2205,2205,2205,2205,4019
|
|
20230911,111900,6204305755,2205,2205,2205,2205,3008
|
|
20230911,111800,6197673115,2205,2205,2205,2205,2571
|
|
20230911,111700,6192004060,2205,2210,2210,2205,5146
|
|
20230911,111600,6180657075,2205,2205,2205,2205,3804
|
|
20230911,111500,6172269255,2205,2210,2210,2205,830
|
|
20230911,111400,6170438955,2210,2205,2210,2205,8798
|
|
20230911,111300,6151029365,2210,2210,2210,2210,98
|
|
20230911,111200,6150812785,2205,2210,2210,2205,301
|
|
20230911,111100,6150147580,2210,2210,2210,2210,950
|
|
20230911,111000,6148048080,2210,2205,2210,2205,3500
|
|
20230911,110900,6140325580,2205,2210,2210,2200,2801
|
|
20230911,110800,6134150085,2205,2205,2205,2205,1057
|
|
20230911,110700,6131819400,2205,2205,2205,2205,5522
|
|
20230911,110600,6119643390,2205,2200,2205,2200,386
|
|
20230911,110500,6118792510,2200,2205,2205,2200,723
|
|
20230911,110400,6117200045,2210,2205,2210,2200,3868
|
|
20230911,110300,6108677835,2205,2215,2215,2205,4416
|
|
20230911,110200,6098939900,2210,2210,2210,2210,210
|
|
20230911,110100,6098475800,2205,2205,2205,2205,0
|
|
20230911,110000,6098475800,2205,2215,2215,2205,5048
|
|
20230911,105900,6087344950,2205,2220,2220,2205,1456
|
|
20230911,105800,6084127665,2210,2210,2210,2210,995
|
|
20230911,105700,6081928715,2210,2215,2215,2210,4884
|
|
20230911,105600,6071121765,2215,2215,2215,2210,2306
|
|
20230911,105500,6066025000,2215,2210,2215,2210,1350
|
|
20230911,105400,6063038950,2215,2210,2220,2210,10243
|
|
20230911,105300,6040381910,2215,2220,2220,2210,6044
|
|
20230911,105200,6026985165,2220,2215,2225,2215,1239
|
|
20230911,105100,6024231790,2215,2215,2215,2215,7182
|
|
20230911,105000,6008323660,2220,2215,2220,2215,1200
|
|
20230911,104900,6005660160,2220,2220,2220,2220,494
|
|
20230911,104800,6004563480,2220,2220,2220,2215,4719
|
|
20230911,104700,5994087875,2215,2215,2215,2215,1402
|
|
20230911,104600,5990982445,2220,2220,2220,2220,52
|
|
20230911,104500,5990867005,2215,2215,2215,2215,41
|
|
20230911,104400,5990776190,2215,2220,2220,2215,974
|
|
20230911,104300,5988617645,2220,2210,2220,2210,1203
|
|
20230911,104200,5985949010,2215,2215,2220,2210,294
|
|
20230911,104100,5985298290,2215,2210,2215,2210,2054
|
|
20230911,104000,5980748700,2215,2210,2220,2210,2502
|
|
20230911,103900,5975205520,2215,2220,2225,2215,4733
|
|
20230911,103800,5964698495,2225,2220,2225,2215,1819
|
|
20230911,103700,5960665310,2220,2220,2220,2215,1452
|
|
20230911,103600,5957442065,2220,2215,2220,2210,4805
|
|
20230911,103500,5946798995,2215,2220,2220,2215,4376
|
|
20230911,103400,5937106130,2225,2225,2225,2215,2061
|
|
20230911,103300,5932540405,2215,2215,2215,2215,2469
|
|
20230911,103200,5927071570,2215,2220,2225,2215,1003
|
|
20230911,103100,5924845540,2220,2230,2230,2220,104
|
|
20230911,103000,5924614130,2230,2230,2230,2230,283
|
|
20230911,102900,5923983040,2225,2215,2230,2215,3529
|
|
20230911,102800,5916154675,2210,2210,2210,2210,7504
|
|
20230911,102700,5899570835,2210,2210,2215,2210,2193
|
|
20230911,102600,5894724240,2215,2215,2215,2215,234
|
|
20230911,102500,5894205930,2220,2215,2220,2210,1611
|
|
20230911,102400,5890635465,2220,2220,2220,2215,2609
|
|
20230911,102300,5884853735,2220,2225,2225,2220,955
|
|
20230911,102200,5882733585,2215,2215,2220,2215,1565
|
|
20230911,102100,5879263880,2210,2210,2220,2210,1565
|
|
20230911,102000,5875802310,2205,2220,2220,2205,9844
|
|
20230911,101900,5854040790,2220,2220,2225,2215,4271
|
|
20230911,101800,5844569970,2220,2230,2235,2220,6794
|
|
20230911,101700,5829467160,2230,2230,2235,2225,2323
|
|
20230911,101600,5824291395,2235,2230,2235,2230,3599
|
|
20230911,101500,5816251460,2230,2230,2230,2225,7940
|
|
20230911,101400,5798556545,2225,2230,2230,2225,2883
|
|
20230911,101300,5792134190,2235,2230,2245,2230,25098
|
|
20230911,101200,5735970740,2230,2215,2230,2215,2268
|
|
20230911,101100,5730921290,2220,2225,2225,2220,1746
|
|
20230911,101000,5727041440,2225,2235,2240,2225,16085
|
|
20230911,100900,5691075795,2235,2220,2240,2220,29021
|
|
20230911,100800,5626296735,2225,2210,2225,2210,9633
|
|
20230911,100700,5604922370,2210,2215,2215,2210,1287
|
|
20230911,100600,5602077290,2210,2205,2210,2205,3872
|
|
20230911,100500,5593527385,2210,2205,2210,2200,3054
|
|
20230911,100400,5586799385,2200,2200,2205,2200,4658
|
|
20230911,100300,5576532770,2200,2205,2210,2200,4561
|
|
20230911,100200,5566475140,2205,2210,2210,2205,10756
|
|
20230911,100100,5542757595,2210,2210,2210,2210,1184
|
|
20230911,100000,5540140955,2210,2215,2215,2210,1981
|
|
20230911,095900,5535762700,2210,2210,2215,2210,2840
|
|
20230911,095800,5529486050,2210,2210,2210,2205,1627
|
|
20230911,095700,5525890385,2210,2210,2210,2210,812
|
|
20230911,095600,5524095865,2210,2210,2210,2210,2404
|
|
20230911,095500,5518783025,2210,2210,2215,2205,2118
|
|
20230911,095400,5514102245,2210,2210,2215,2205,1649
|
|
20230911,095300,5510457990,2210,2220,2220,2205,6984
|
|
20230911,095200,5495020610,2220,2215,2220,2215,3145
|
|
20230911,095100,5488054285,2220,2220,2220,2215,4897
|
|
20230911,095000,5477204660,2220,2215,2220,2215,891
|
|
20230911,094900,5475230580,2220,2225,2225,2220,2034
|
|
20230911,094800,5470713035,2225,2220,2225,2210,5481
|
|
20230911,094700,5458560790,2220,2210,2220,2205,4069
|
|
20230911,094600,5449557105,2210,2215,2215,2210,2009
|
|
20230911,094500,5445116520,2215,2220,2220,2215,2776
|
|
20230911,094400,5438956185,2220,2215,2220,2210,1566
|
|
20230911,094300,5435487480,2220,2220,2220,2205,28330
|
|
20230911,094200,5372858380,2220,2220,2220,2215,5460
|
|
20230911,094100,5360747800,2215,2220,2220,2210,7028
|
|
20230911,094000,5345185230,2220,2220,2220,2215,4198
|
|
20230911,093900,5335883530,2220,2220,2225,2215,11623
|
|
20230911,093800,5310109540,2220,2225,2225,2220,5231
|
|
20230911,093700,5298495860,2220,2235,2235,2220,9958
|
|
20230911,093600,5276333610,2235,2230,2235,2225,22815
|
|
20230911,093500,5225437805,2230,2230,2230,2220,19835
|
|
20230911,093400,5181297845,2230,2220,2230,2220,21426
|
|
20230911,093300,5133602190,2220,2220,2225,2215,8786
|
|
20230911,093200,5114095835,2220,2215,2220,2210,23488
|
|
20230911,093100,5062155550,2210,2220,2220,2210,10107
|
|
20230911,093000,5039765735,2225,2215,2225,2215,13237
|
|
20230911,092900,5010406695,2215,2210,2215,2210,6486
|
|
20230911,092800,4996047425,2215,2215,2215,2210,7376
|
|
20230911,092700,4979718235,2210,2220,2230,2210,14500
|
|
20230911,092600,4947564520,2220,2205,2225,2205,30929
|
|
20230911,092500,4879056045,2205,2205,2205,2200,12167
|
|
20230911,092400,4852235420,2205,2205,2210,2200,8008
|
|
20230911,092300,4834581340,2210,2205,2210,2205,9989
|
|
20230911,092200,4812554275,2205,2185,2210,2185,66312
|
|
20230911,092100,4666967435,2185,2210,2210,2185,86843
|
|
20230911,092000,4476495490,2210,2210,2210,2205,16598
|
|
20230911,091900,4439873200,2210,2225,2225,2210,25765
|
|
20230911,091800,4382773990,2225,2220,2225,2220,1213
|
|
20230911,091700,4380077830,2225,2220,2225,2220,8745
|
|
20230911,091600,4360659820,2220,2220,2225,2215,11714
|
|
20230911,091500,4334655705,2220,2215,2220,2210,9168
|
|
20230911,091400,4314341810,2215,2220,2220,2200,73634
|
|
20230911,091300,4151771410,2215,2220,2230,2215,46671
|
|
20230911,091200,4048115830,2225,2230,2235,2220,74845
|
|
20230911,091100,3881517910,2230,2240,2240,2225,36141
|
|
20230911,091000,3800730250,2240,2230,2250,2215,95524
|
|
20230911,090900,3588122245,2240,2290,2295,2225,107234
|
|
20230911,090800,3346387685,2290,2260,2295,2260,67275
|
|
20230911,090700,3193011220,2260,2305,2305,2250,137263
|
|
20230911,090600,2880984200,2305,2295,2310,2290,83784
|
|
20230911,090500,2688127140,2295,2275,2305,2270,110106
|
|
20230911,090400,2435332035,2275,2275,2285,2275,64538
|
|
20230911,090300,2288272170,2280,2285,2285,2270,87214
|
|
20230911,090200,2089636220,2285,2295,2295,2270,109992
|
|
20230911,090100,1838578610,2295,2300,2315,2280,212367
|
|
20230911,090000,1351079050,2305,2325,2350,2280,582417
|