644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,194100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,194000,2262004045,2255,2255,2255,2255,0
|
|
20230915,193900,2262004045,2255,2255,2255,2255,0
|
|
20230915,193800,2262004045,2255,2255,2255,2255,0
|
|
20230915,193700,2262004045,2255,2255,2255,2255,0
|
|
20230915,193600,2262004045,2255,2255,2255,2255,0
|
|
20230915,193500,2262004045,2255,2255,2255,2255,0
|
|
20230915,193400,2262004045,2255,2255,2255,2255,0
|
|
20230915,193300,2262004045,2255,2255,2255,2255,0
|
|
20230915,193200,2262004045,2255,2255,2255,2255,0
|
|
20230915,193100,2262004045,2255,2255,2255,2255,0
|
|
20230915,193000,2262004045,2255,2255,2255,2255,0
|
|
20230915,192900,2262004045,2255,2255,2255,2255,0
|
|
20230915,192800,2262004045,2255,2255,2255,2255,0
|
|
20230915,192700,2262004045,2255,2255,2255,2255,0
|
|
20230915,192600,2262004045,2255,2255,2255,2255,0
|
|
20230915,192500,2262004045,2255,2255,2255,2255,0
|
|
20230915,192400,2262004045,2255,2255,2255,2255,0
|
|
20230915,192300,2262004045,2255,2255,2255,2255,0
|
|
20230915,192200,2262004045,2255,2255,2255,2255,0
|
|
20230915,192100,2262004045,2255,2255,2255,2255,0
|
|
20230915,192000,2262004045,2255,2255,2255,2255,0
|
|
20230915,191900,2262004045,2255,2255,2255,2255,0
|
|
20230915,191800,2262004045,2255,2255,2255,2255,0
|
|
20230915,191700,2262004045,2255,2255,2255,2255,0
|
|
20230915,191600,2262004045,2255,2255,2255,2255,0
|
|
20230915,191500,2262004045,2255,2255,2255,2255,0
|
|
20230915,191400,2262004045,2255,2255,2255,2255,0
|
|
20230915,191300,2262004045,2255,2255,2255,2255,0
|
|
20230915,191200,2262004045,2255,2255,2255,2255,0
|
|
20230915,191100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,191000,2262004045,2255,2255,2255,2255,0
|
|
20230915,190900,2262004045,2255,2255,2255,2255,0
|
|
20230915,190800,2262004045,2255,2255,2255,2255,0
|
|
20230915,190700,2262004045,2255,2255,2255,2255,0
|
|
20230915,190600,2262004045,2255,2255,2255,2255,0
|
|
20230915,190500,2262004045,2255,2255,2255,2255,0
|
|
20230915,190400,2262004045,2255,2255,2255,2255,0
|
|
20230915,190300,2262004045,2255,2255,2255,2255,0
|
|
20230915,190200,2262004045,2255,2255,2255,2255,0
|
|
20230915,190100,2262004045,2255,2255,2255,2255,0
|
|
20230915,190000,2262004045,2255,2255,2255,2255,0
|
|
20230915,185900,2262004045,2255,2255,2255,2255,0
|
|
20230915,185800,2262004045,2255,2255,2255,2255,0
|
|
20230915,185700,2262004045,2255,2255,2255,2255,0
|
|
20230915,185600,2262004045,2255,2255,2255,2255,0
|
|
20230915,185500,2262004045,2255,2255,2255,2255,0
|
|
20230915,185400,2262004045,2255,2255,2255,2255,0
|
|
20230915,185300,2262004045,2255,2255,2255,2255,0
|
|
20230915,185200,2262004045,2255,2255,2255,2255,0
|
|
20230915,185100,2262004045,2255,2255,2255,2255,0
|
|
20230915,185000,2262004045,2255,2255,2255,2255,0
|
|
20230915,184900,2262004045,2255,2255,2255,2255,0
|
|
20230915,184800,2262004045,2255,2255,2255,2255,0
|
|
20230915,184700,2262004045,2255,2255,2255,2255,0
|
|
20230915,184600,2262004045,2255,2255,2255,2255,0
|
|
20230915,184500,2262004045,2255,2255,2255,2255,0
|
|
20230915,184400,2262004045,2255,2255,2255,2255,0
|
|
20230915,184300,2262004045,2255,2255,2255,2255,0
|
|
20230915,184200,2262004045,2255,2255,2255,2255,0
|
|
20230915,184100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,184000,2262004045,2255,2255,2255,2255,0
|
|
20230915,183900,2262004045,2255,2255,2255,2255,0
|
|
20230915,183800,2262004045,2255,2255,2255,2255,0
|
|
20230915,183700,2262004045,2255,2255,2255,2255,0
|
|
20230915,183600,2262004045,2255,2255,2255,2255,0
|
|
20230915,183500,2262004045,2255,2255,2255,2255,0
|
|
20230915,183400,2262004045,2255,2255,2255,2255,0
|
|
20230915,183300,2262004045,2255,2255,2255,2255,0
|
|
20230915,183200,2262004045,2255,2255,2255,2255,0
|
|
20230915,183100,2262004045,2255,2255,2255,2255,0
|
|
20230915,183000,2262004045,2255,2255,2255,2255,0
|
|
20230915,182900,2262004045,2255,2255,2255,2255,0
|
|
20230915,182800,2262004045,2255,2255,2255,2255,0
|
|
20230915,182700,2262004045,2255,2255,2255,2255,0
|
|
20230915,182600,2262004045,2255,2255,2255,2255,0
|
|
20230915,182500,2262004045,2255,2255,2255,2255,0
|
|
20230915,182400,2262004045,2255,2255,2255,2255,0
|
|
20230915,182300,2262004045,2255,2255,2255,2255,0
|
|
20230915,182200,2262004045,2255,2255,2255,2255,0
|
|
20230915,182100,2262004045,2255,2255,2255,2255,0
|
|
20230915,182000,2262004045,2255,2255,2255,2255,0
|
|
20230915,181900,2262004045,2255,2255,2255,2255,0
|
|
20230915,181800,2262004045,2255,2255,2255,2255,0
|
|
20230915,181700,2262004045,2255,2255,2255,2255,0
|
|
20230915,181600,2262004045,2255,2255,2255,2255,0
|
|
20230915,181500,2262004045,2255,2255,2255,2255,0
|
|
20230915,181400,2262004045,2255,2255,2255,2255,0
|
|
20230915,181300,2262004045,2255,2255,2255,2255,0
|
|
20230915,181200,2262004045,2255,2255,2255,2255,0
|
|
20230915,181100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,181000,2262004045,2255,2255,2255,2255,0
|
|
20230915,180900,2262004045,2255,2255,2255,2255,0
|
|
20230915,180800,2262004045,2255,2255,2255,2255,0
|
|
20230915,180700,2262004045,2255,2255,2255,2255,0
|
|
20230915,180600,2262004045,2255,2255,2255,2255,0
|
|
20230915,180500,2262004045,2255,2255,2255,2255,0
|
|
20230915,180400,2262004045,2255,2255,2255,2255,0
|
|
20230915,180300,2262004045,2255,2255,2255,2255,0
|
|
20230915,180200,2262004045,2255,2255,2255,2255,0
|
|
20230915,180100,2262004045,2255,2255,2255,2255,0
|
|
20230915,180000,2262004045,2255,2255,2255,2255,0
|
|
20230915,175900,2262004045,2255,2255,2255,2255,0
|
|
20230915,175800,2262004045,2255,2255,2255,2255,0
|
|
20230915,175700,2262004045,2255,2255,2255,2255,0
|
|
20230915,175600,2262004045,2255,2255,2255,2255,0
|
|
20230915,175500,2262004045,2255,2255,2255,2255,0
|
|
20230915,175400,2262004045,2255,2255,2255,2255,0
|
|
20230915,175300,2262004045,2255,2255,2255,2255,0
|
|
20230915,175200,2262004045,2255,2255,2255,2255,0
|
|
20230915,175100,2262004045,2255,2255,2255,2255,0
|
|
20230915,175000,2262004045,2255,2255,2255,2255,0
|
|
20230915,174900,2262004045,2255,2255,2255,2255,0
|
|
20230915,174800,2262004045,2255,2255,2255,2255,0
|
|
20230915,174700,2262004045,2255,2255,2255,2255,0
|
|
20230915,174600,2262004045,2255,2255,2255,2255,0
|
|
20230915,174500,2262004045,2255,2255,2255,2255,0
|
|
20230915,174400,2262004045,2255,2255,2255,2255,0
|
|
20230915,174300,2262004045,2255,2255,2255,2255,0
|
|
20230915,174200,2262004045,2255,2255,2255,2255,0
|
|
20230915,174100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,174000,2262004045,2255,2255,2255,2255,0
|
|
20230915,173900,2262004045,2255,2255,2255,2255,0
|
|
20230915,173800,2262004045,2255,2255,2255,2255,0
|
|
20230915,173700,2262004045,2255,2255,2255,2255,0
|
|
20230915,173600,2262004045,2255,2255,2255,2255,0
|
|
20230915,173500,2262004045,2255,2255,2255,2255,0
|
|
20230915,173400,2262004045,2255,2255,2255,2255,0
|
|
20230915,173300,2262004045,2255,2255,2255,2255,0
|
|
20230915,173200,2262004045,2255,2255,2255,2255,0
|
|
20230915,173100,2262004045,2255,2255,2255,2255,0
|
|
20230915,173000,2262004045,2255,2255,2255,2255,0
|
|
20230915,172900,2262004045,2255,2255,2255,2255,0
|
|
20230915,172800,2262004045,2255,2255,2255,2255,0
|
|
20230915,172700,2262004045,2255,2255,2255,2255,0
|
|
20230915,172600,2262004045,2255,2255,2255,2255,0
|
|
20230915,172500,2262004045,2255,2255,2255,2255,0
|
|
20230915,172400,2262004045,2255,2255,2255,2255,0
|
|
20230915,172300,2262004045,2255,2255,2255,2255,0
|
|
20230915,172200,2262004045,2255,2255,2255,2255,0
|
|
20230915,172100,2262004045,2255,2255,2255,2255,0
|
|
20230915,172000,2262004045,2255,2255,2255,2255,0
|
|
20230915,171900,2262004045,2255,2255,2255,2255,0
|
|
20230915,171800,2262004045,2255,2255,2255,2255,0
|
|
20230915,171700,2262004045,2255,2255,2255,2255,0
|
|
20230915,171600,2262004045,2255,2255,2255,2255,0
|
|
20230915,171500,2262004045,2255,2255,2255,2255,0
|
|
20230915,171400,2262004045,2255,2255,2255,2255,0
|
|
20230915,171300,2262004045,2255,2255,2255,2255,0
|
|
20230915,171200,2262004045,2255,2255,2255,2255,0
|
|
20230915,171100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,171000,2262004045,2255,2255,2255,2255,0
|
|
20230915,170900,2262004045,2255,2255,2255,2255,0
|
|
20230915,170800,2262004045,2255,2255,2255,2255,0
|
|
20230915,170700,2262004045,2255,2255,2255,2255,0
|
|
20230915,170600,2262004045,2255,2255,2255,2255,0
|
|
20230915,170500,2262004045,2255,2255,2255,2255,0
|
|
20230915,170400,2262004045,2255,2255,2255,2255,0
|
|
20230915,170300,2262004045,2255,2255,2255,2255,0
|
|
20230915,170200,2262004045,2255,2255,2255,2255,0
|
|
20230915,170100,2262004045,2255,2255,2255,2255,0
|
|
20230915,170000,2262004045,2255,2255,2255,2255,0
|
|
20230915,165900,2262004045,2255,2255,2255,2255,0
|
|
20230915,165800,2262004045,2255,2255,2255,2255,0
|
|
20230915,165700,2262004045,2255,2255,2255,2255,0
|
|
20230915,165600,2262004045,2255,2255,2255,2255,0
|
|
20230915,165500,2262004045,2255,2255,2255,2255,0
|
|
20230915,165400,2262004045,2255,2255,2255,2255,0
|
|
20230915,165300,2262004045,2255,2255,2255,2255,0
|
|
20230915,165200,2262004045,2255,2255,2255,2255,0
|
|
20230915,165100,2262004045,2255,2255,2255,2255,0
|
|
20230915,165000,2262004045,2255,2255,2255,2255,0
|
|
20230915,164900,2262004045,2255,2255,2255,2255,0
|
|
20230915,164800,2262004045,2255,2255,2255,2255,0
|
|
20230915,164700,2262004045,2255,2255,2255,2255,0
|
|
20230915,164600,2262004045,2255,2255,2255,2255,0
|
|
20230915,164500,2262004045,2255,2255,2255,2255,0
|
|
20230915,164400,2262004045,2255,2255,2255,2255,0
|
|
20230915,164300,2262004045,2255,2255,2255,2255,0
|
|
20230915,164200,2262004045,2255,2255,2255,2255,0
|
|
20230915,164100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,164000,2262004045,2255,2255,2255,2255,0
|
|
20230915,163900,2262004045,2255,2255,2255,2255,0
|
|
20230915,163800,2262004045,2255,2255,2255,2255,0
|
|
20230915,163700,2262004045,2255,2255,2255,2255,0
|
|
20230915,163600,2262004045,2255,2255,2255,2255,0
|
|
20230915,163500,2262004045,2255,2255,2255,2255,0
|
|
20230915,163400,2262004045,2255,2255,2255,2255,0
|
|
20230915,163300,2262004045,2255,2255,2255,2255,0
|
|
20230915,163200,2262004045,2255,2255,2255,2255,0
|
|
20230915,163100,2262004045,2255,2255,2255,2255,0
|
|
20230915,163000,2262004045,2255,2255,2255,2255,0
|
|
20230915,162900,2262004045,2255,2255,2255,2255,0
|
|
20230915,162800,2262004045,2255,2255,2255,2255,0
|
|
20230915,162700,2262004045,2255,2255,2255,2255,0
|
|
20230915,162600,2262004045,2255,2255,2255,2255,0
|
|
20230915,162500,2262004045,2255,2255,2255,2255,0
|
|
20230915,162400,2262004045,2255,2255,2255,2255,0
|
|
20230915,162300,2262004045,2255,2255,2255,2255,0
|
|
20230915,162200,2262004045,2255,2255,2255,2255,0
|
|
20230915,162100,2262004045,2255,2255,2255,2255,0
|
|
20230915,162000,2262004045,2255,2255,2255,2255,0
|
|
20230915,161900,2262004045,2255,2255,2255,2255,0
|
|
20230915,161800,2262004045,2255,2255,2255,2255,0
|
|
20230915,161700,2262004045,2255,2255,2255,2255,0
|
|
20230915,161600,2262004045,2255,2255,2255,2255,0
|
|
20230915,161500,2262004045,2255,2255,2255,2255,0
|
|
20230915,161400,2262004045,2255,2255,2255,2255,0
|
|
20230915,161300,2262004045,2255,2255,2255,2255,0
|
|
20230915,161200,2262004045,2255,2255,2255,2255,0
|
|
20230915,161100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,161000,2262004045,2255,2255,2255,2255,0
|
|
20230915,160900,2262004045,2255,2255,2255,2255,0
|
|
20230915,160800,2262004045,2255,2255,2255,2255,0
|
|
20230915,160700,2262004045,2255,2255,2255,2255,0
|
|
20230915,160600,2262004045,2255,2255,2255,2255,0
|
|
20230915,160500,2262004045,2255,2255,2255,2255,0
|
|
20230915,160400,2262004045,2255,2255,2255,2255,0
|
|
20230915,160300,2262004045,2255,2255,2255,2255,0
|
|
20230915,160200,2262004045,2255,2255,2255,2255,0
|
|
20230915,160100,2262004045,2255,2255,2255,2255,0
|
|
20230915,160000,2262004045,2255,2255,2255,2255,0
|
|
20230915,155900,2262004045,2255,2255,2255,2255,0
|
|
20230915,155800,2262004045,2255,2255,2255,2255,0
|
|
20230915,155700,2262004045,2255,2255,2255,2255,0
|
|
20230915,155600,2262004045,2255,2255,2255,2255,0
|
|
20230915,155500,2262004045,2255,2255,2255,2255,0
|
|
20230915,155400,2262004045,2255,2255,2255,2255,0
|
|
20230915,155300,2262004045,2255,2255,2255,2255,0
|
|
20230915,155200,2262004045,2255,2255,2255,2255,0
|
|
20230915,155100,2262004045,2255,2255,2255,2255,0
|
|
20230915,155000,2262004045,2255,2255,2255,2255,0
|
|
20230915,154900,2262004045,2255,2255,2255,2255,0
|
|
20230915,154800,2262004045,2255,2255,2255,2255,0
|
|
20230915,154700,2262004045,2255,2255,2255,2255,0
|
|
20230915,154600,2262004045,2255,2255,2255,2255,0
|
|
20230915,154500,2262004045,2255,2255,2255,2255,0
|
|
20230915,154400,2262004045,2255,2255,2255,2255,0
|
|
20230915,154300,2262004045,2255,2255,2255,2255,0
|
|
20230915,154200,2262004045,2255,2255,2255,2255,0
|
|
20230915,154100,2262004045,2255,2255,2255,2255,28080
|
|
20230915,154000,2262004045,2255,2255,2255,2255,0
|
|
20230915,153900,2262004045,2255,2255,2255,2255,0
|
|
20230915,153800,2262004045,2255,2255,2255,2255,0
|
|
20230915,153700,2262004045,2255,2255,2255,2255,0
|
|
20230915,153600,2262004045,2255,2255,2255,2255,0
|
|
20230915,153500,2262004045,2255,2255,2255,2255,0
|
|
20230915,153400,2262004045,2255,2255,2255,2255,0
|
|
20230915,153300,2262004045,2255,2255,2255,2255,0
|
|
20230915,153200,2262004045,2255,2255,2255,2255,0
|
|
20230915,153100,2262004045,2255,2255,2255,2255,0
|
|
20230915,153000,2262004045,2255,2255,2255,2255,28080
|
|
20230915,152900,2198683645,2255,2255,2255,2255,0
|
|
20230915,152800,2198683645,2255,2255,2255,2255,0
|
|
20230915,152700,2198683645,2255,2255,2255,2255,0
|
|
20230915,152600,2198683645,2255,2255,2255,2255,0
|
|
20230915,152500,2198683645,2255,2255,2255,2255,0
|
|
20230915,152400,2198683645,2255,2255,2255,2255,0
|
|
20230915,152300,2198683645,2255,2255,2255,2255,0
|
|
20230915,152200,2198683645,2255,2255,2255,2255,0
|
|
20230915,152100,2198683645,2255,2255,2255,2255,0
|
|
20230915,152000,2198683645,2255,2255,2255,2255,0
|
|
20230915,151900,2198683645,2255,2255,2255,2250,2063
|
|
20230915,151800,2194035080,2255,2250,2255,2250,3554
|
|
20230915,151700,2186029660,2255,2255,2255,2250,4239
|
|
20230915,151600,2176480715,2255,2250,2255,2245,5330
|
|
20230915,151500,2164489400,2250,2250,2250,2245,4220
|
|
20230915,151400,2154994455,2250,2250,2250,2245,2949
|
|
20230915,151300,2148361205,2250,2245,2250,2245,3332
|
|
20230915,151200,2140879275,2245,2245,2245,2245,709
|
|
20230915,151100,2139287570,2245,2245,2245,2240,567
|
|
20230915,151000,2138014905,2245,2240,2245,2240,3200
|
|
20230915,150900,2130846830,2245,2240,2245,2240,4
|
|
20230915,150800,2130837860,2245,2240,2245,2240,3348
|
|
20230915,150700,2123338325,2245,2240,2245,2240,1102
|
|
20230915,150600,2120868130,2245,2245,2245,2240,42
|
|
20230915,150500,2120773870,2245,2240,2245,2240,2197
|
|
20230915,150400,2115852575,2240,2240,2240,2235,1024
|
|
20230915,150300,2113558920,2240,2235,2240,2235,227
|
|
20230915,150200,2113051070,2240,2235,2240,2230,8756
|
|
20230915,150100,2093481395,2240,2245,2250,2235,11011
|
|
20230915,150000,2068830160,2245,2250,2250,2245,3176
|
|
20230915,145900,2061699370,2245,2250,2250,2245,4213
|
|
20230915,145800,2052237015,2250,2245,2250,2245,154
|
|
20230915,145700,2051890730,2250,2255,2255,2245,1570
|
|
20230915,145600,2048356735,2255,2250,2255,2250,5386
|
|
20230915,145500,2036233485,2250,2240,2250,2240,1645
|
|
20230915,145400,2032540495,2245,2245,2245,2240,150
|
|
20230915,145300,2032203890,2245,2245,2245,2240,569
|
|
20230915,145200,2030926710,2245,2250,2250,2240,378
|
|
20230915,145100,2030079470,2250,2245,2250,2245,2458
|
|
20230915,145000,2024561230,2245,2240,2245,2240,976
|
|
20230915,144900,2022374770,2240,2240,2240,2235,1801
|
|
20230915,144800,2018345675,2240,2240,2240,2235,1106
|
|
20230915,144700,2015869370,2235,2240,2245,2235,1006
|
|
20230915,144600,2013616420,2245,2245,2245,2240,736
|
|
20230915,144500,2011967765,2245,2245,2245,2235,7771
|
|
20230915,144400,1994565030,2250,2250,2250,2245,332
|
|
20230915,144300,1993818390,2255,2245,2255,2240,7775
|
|
20230915,144200,1976352550,2250,2250,2255,2245,10823
|
|
20230915,144100,1952001640,2250,2250,2250,2250,1560
|
|
20230915,144000,1948491640,2255,2255,2255,2250,3895
|
|
20230915,143900,1939725610,2255,2255,2255,2255,33
|
|
20230915,143800,1939651195,2255,2255,2255,2250,899
|
|
20230915,143700,1937623980,2255,2250,2255,2250,2484
|
|
20230915,143600,1932033225,2250,2245,2250,2245,5225
|
|
20230915,143500,1920295820,2245,2255,2255,2245,5649
|
|
20230915,143400,1907597220,2255,2250,2255,2250,2674
|
|
20230915,143300,1901571385,2250,2250,2255,2250,3945
|
|
20230915,143200,1892694115,2250,2255,2260,2250,8510
|
|
20230915,143100,1873505570,2255,2260,2265,2250,9462
|
|
20230915,143000,1852157680,2265,2260,2265,2260,11090
|
|
20230915,142900,1827091695,2260,2245,2260,2245,28964
|
|
20230915,142800,1761777500,2250,2250,2250,2245,816
|
|
20230915,142700,1759942715,2255,2245,2255,2245,44550
|
|
20230915,142600,1659778820,2245,2240,2245,2240,708
|
|
20230915,142500,1658192860,2245,2240,2245,2240,904
|
|
20230915,142400,1656167880,2245,2235,2245,2235,2100
|
|
20230915,142300,1651465875,2240,2235,2240,2235,104
|
|
20230915,142200,1651233425,2240,2240,2245,2240,1188
|
|
20230915,142100,1648572300,2245,2240,2245,2240,808
|
|
20230915,142000,1646762375,2245,2245,2245,2240,1472
|
|
20230915,141900,1643465050,2240,2240,2245,2240,6592
|
|
20230915,141800,1628698945,2245,2240,2245,2240,139
|
|
20230915,141700,1628387575,2245,2240,2245,2240,3415
|
|
20230915,141600,1620737965,2240,2240,2240,2235,61
|
|
20230915,141500,1620601375,2240,2240,2245,2240,1573
|
|
20230915,141400,1617077850,2245,2245,2245,2245,1100
|
|
20230915,141300,1614608350,2245,2245,2245,2240,2940
|
|
20230915,141200,1608008055,2245,2240,2245,2235,2029
|
|
20230915,141100,1603465545,2240,2235,2240,2235,451
|
|
20230915,141000,1602457555,2240,2240,2240,2240,1202
|
|
20230915,140900,1599765075,2240,2235,2240,2235,1201
|
|
20230915,140800,1597075835,2240,2235,2240,2235,518
|
|
20230915,140700,1595916920,2235,2235,2235,2235,90
|
|
20230915,140600,1595715770,2235,2235,2235,2235,1405
|
|
20230915,140500,1592575595,2235,2235,2235,2230,5102
|
|
20230915,140400,1581198070,2230,2230,2240,2230,325
|
|
20230915,140300,1580472170,2235,2230,2235,2230,666
|
|
20230915,140200,1578983875,2230,2235,2235,2230,63
|
|
20230915,140100,1578843210,2235,2235,2235,2235,4
|
|
20230915,140000,1578834270,2240,2230,2240,2230,39
|
|
20230915,135900,1578747205,2230,2230,2235,2230,794
|
|
20230915,135800,1576972930,2235,2235,2235,2235,1445
|
|
20230915,135700,1573743355,2235,2235,2235,2235,42
|
|
20230915,135600,1573649485,2240,2240,2240,2235,228
|
|
20230915,135500,1573139895,2245,2240,2245,2240,1301
|
|
20230915,135400,1570224150,2245,2245,2245,2245,1
|
|
20230915,135300,1570221905,2240,2240,2240,2240,219
|
|
20230915,135200,1569731345,2240,2240,2240,2235,111
|
|
20230915,135100,1569483200,2245,2245,2245,2245,0
|
|
20230915,135000,1569483200,2245,2240,2245,2240,242
|
|
20230915,134900,1568941110,2245,2245,2245,2245,16
|
|
20230915,134800,1568905190,2245,2245,2245,2240,1735
|
|
20230915,134700,1565017275,2250,2250,2250,2250,0
|
|
20230915,134600,1565017275,2250,2240,2250,2240,8033
|
|
20230915,134500,1546984540,2245,2245,2245,2235,521
|
|
20230915,134400,1545819895,2245,2235,2245,2230,2084
|
|
20230915,134300,1541150600,2235,2235,2235,2235,1000
|
|
20230915,134200,1538915600,2235,2235,2235,2235,2000
|
|
20230915,134100,1534445600,2235,2235,2235,2235,0
|
|
20230915,134000,1534445600,2235,2235,2235,2235,0
|
|
20230915,133900,1534445600,2235,2230,2235,2230,525
|
|
20230915,133800,1533274835,2235,2235,2235,2235,501
|
|
20230915,133700,1532155100,2235,2235,2235,2235,50
|
|
20230915,133600,1532043350,2235,2235,2235,2235,201
|
|
20230915,133500,1531594115,2235,2235,2235,2230,2011
|
|
20230915,133400,1527109520,2235,2230,2235,2230,2879
|
|
20230915,133300,1520689335,2235,2235,2235,2235,35
|
|
20230915,133200,1520611110,2235,2230,2235,2230,11
|
|
20230915,133100,1520586575,2235,2235,2235,2235,0
|
|
20230915,133000,1520586575,2235,2230,2235,2230,2142
|
|
20230915,132900,1515807100,2235,2230,2235,2230,103
|
|
20230915,132800,1515577400,2235,2230,2235,2230,2022
|
|
20230915,132700,1511068325,2235,2235,2235,2235,0
|
|
20230915,132600,1511068325,2235,2230,2235,2230,401
|
|
20230915,132500,1510174090,2235,2235,2235,2235,0
|
|
20230915,132400,1510174090,2235,2230,2235,2230,2662
|
|
20230915,132300,1504237670,2235,2230,2235,2230,1013
|
|
20230915,132200,1501978500,2235,2235,2235,2230,1669
|
|
20230915,132100,1498256125,2235,2235,2235,2230,7522
|
|
20230915,132000,1481480050,2230,2235,2240,2230,1287
|
|
20230915,131900,1478606100,2240,2240,2240,2240,244
|
|
20230915,131800,1478059540,2240,2240,2240,2240,0
|
|
20230915,131700,1478059540,2240,2235,2240,2235,501
|
|
20230915,131600,1476939800,2240,2235,2240,2235,487
|
|
20230915,131500,1475851350,2240,2240,2240,2240,100
|
|
20230915,131400,1475627350,2240,2235,2240,2235,701
|
|
20230915,131300,1474060610,2240,2240,2240,2240,113
|
|
20230915,131200,1473807490,2245,2245,2245,2245,0
|
|
20230915,131100,1473807490,2245,2240,2245,2240,490
|
|
20230915,131000,1472709885,2245,2245,2245,2245,0
|
|
20230915,130900,1472709885,2245,2245,2245,2245,1
|
|
20230915,130800,1472707640,2245,2240,2245,2235,536
|
|
20230915,130700,1471509480,2240,2245,2245,2240,2029
|
|
20230915,130600,1466964275,2245,2245,2245,2245,0
|
|
20230915,130500,1466964275,2245,2245,2245,2240,642
|
|
20230915,130400,1465524385,2245,2245,2245,2245,66
|
|
20230915,130300,1465376215,2245,2245,2245,2245,0
|
|
20230915,130200,1465376215,2245,2245,2245,2245,100
|
|
20230915,130100,1465151715,2245,2245,2245,2245,10
|
|
20230915,130000,1465129265,2245,2245,2245,2245,573
|
|
20230915,125900,1463842880,2245,2245,2245,2240,630
|
|
20230915,125800,1462430880,2245,2245,2245,2245,291
|
|
20230915,125700,1461777585,2245,2245,2245,2245,302
|
|
20230915,125600,1461099595,2245,2245,2245,2245,30
|
|
20230915,125500,1461032245,2245,2240,2245,2240,209
|
|
20230915,125400,1460563075,2245,2240,2245,2240,246
|
|
20230915,125300,1460012030,2245,2235,2245,2235,1742
|
|
20230915,125200,1456113535,2240,2240,2240,2240,576
|
|
20230915,125100,1454823295,2240,2235,2240,2235,269
|
|
20230915,125000,1454221850,2240,2240,2240,2235,1280
|
|
20230915,124900,1451358535,2240,2240,2240,2240,0
|
|
20230915,124800,1451358535,2240,2235,2240,2235,1502
|
|
20230915,124700,1448001555,2240,2235,2240,2230,2713
|
|
20230915,124600,1441944090,2240,2235,2240,2235,1577
|
|
20230915,124500,1438419485,2240,2240,2240,2240,0
|
|
20230915,124400,1438419485,2240,2235,2240,2235,1005
|
|
20230915,124300,1436173300,2240,2240,2240,2240,1050
|
|
20230915,124200,1433821300,2240,2240,2240,2240,0
|
|
20230915,124100,1433821300,2240,2240,2240,2240,100
|
|
20230915,124000,1433597300,2240,2240,2240,2240,0
|
|
20230915,123900,1433597300,2240,2240,2240,2240,0
|
|
20230915,123800,1433597300,2240,2235,2240,2235,1260
|
|
20230915,123700,1430781185,2240,2240,2240,2240,0
|
|
20230915,123600,1430781185,2240,2235,2240,2235,501
|
|
20230915,123500,1429661445,2240,2240,2240,2240,700
|
|
20230915,123400,1428093445,2240,2240,2240,2235,336
|
|
20230915,123300,1427342305,2240,2235,2240,2235,1517
|
|
20230915,123200,1423951725,2240,2240,2240,2235,48
|
|
20230915,123100,1423844360,2240,2235,2240,2235,416
|
|
20230915,123000,1422914580,2240,2240,2240,2240,0
|
|
20230915,122900,1422914580,2240,2240,2240,2240,0
|
|
20230915,122800,1422914580,2240,2240,2240,2240,0
|
|
20230915,122700,1422914580,2240,2245,2245,2235,586
|
|
20230915,122600,1421601880,2245,2245,2245,2245,1
|
|
20230915,122500,1421599635,2245,2240,2245,2235,6458
|
|
20230915,122400,1407134435,2245,2245,2245,2240,1593
|
|
20230915,122300,1403563450,2245,2245,2245,2245,0
|
|
20230915,122200,1403563450,2245,2245,2245,2240,1976
|
|
20230915,122100,1399128830,2250,2245,2250,2245,1233
|
|
20230915,122000,1396360740,2245,2245,2245,2245,50
|
|
20230915,121900,1396248490,2245,2245,2245,2245,50
|
|
20230915,121800,1396136240,2245,2240,2245,2240,614
|
|
20230915,121700,1394760875,2245,2240,2245,2240,209
|
|
20230915,121600,1394292705,2245,2250,2250,2245,294
|
|
20230915,121500,1393632670,2250,2245,2250,2245,119
|
|
20230915,121400,1393365505,2245,2245,2245,2245,300
|
|
20230915,121300,1392692005,2250,2250,2250,2250,0
|
|
20230915,121200,1392692005,2250,2245,2250,2245,272
|
|
20230915,121100,1392081355,2250,2250,2250,2250,0
|
|
20230915,121000,1392081355,2250,2245,2250,2245,501
|
|
20230915,120900,1390956605,2250,2245,2250,2245,848
|
|
20230915,120800,1389052835,2250,2245,2250,2240,6563
|
|
20230915,120700,1374335890,2250,2250,2250,2250,45
|
|
20230915,120600,1374234640,2250,2250,2250,2250,0
|
|
20230915,120500,1374234640,2250,2250,2250,2245,55
|
|
20230915,120400,1374110895,2250,2245,2250,2245,91
|
|
20230915,120300,1373906595,2250,2245,2250,2245,1453
|
|
20230915,120200,1370637520,2250,2250,2250,2245,5922
|
|
20230915,120100,1357342520,2250,2245,2250,2245,1815
|
|
20230915,120000,1353261835,2250,2250,2250,2250,348
|
|
20230915,115900,1352478835,2250,2250,2250,2245,4996
|
|
20230915,115800,1341242555,2250,2250,2250,2245,347
|
|
20230915,115700,1340463530,2250,2250,2250,2245,471
|
|
20230915,115600,1339406030,2250,2250,2250,2245,746
|
|
20230915,115500,1337731200,2250,2245,2250,2245,504
|
|
20230915,115400,1336599715,2250,2250,2250,2245,2657
|
|
20230915,115300,1330621470,2255,2250,2255,2250,737
|
|
20230915,115200,1328963010,2255,2255,2260,2250,1354
|
|
20230915,115100,1325913720,2260,2260,2260,2255,2452
|
|
20230915,115000,1320384430,2260,2255,2260,2255,167
|
|
20230915,114900,1320007770,2255,2255,2260,2245,8789
|
|
20230915,114800,1300244595,2260,2260,2260,2255,2487
|
|
20230915,114700,1294636255,2260,2260,2260,2260,205
|
|
20230915,114600,1294172955,2260,2260,2260,2260,40
|
|
20230915,114500,1294082555,2265,2260,2265,2255,1965
|
|
20230915,114400,1289642815,2260,2260,2265,2260,9490
|
|
20230915,114300,1268191400,2260,2255,2265,2255,2453
|
|
20230915,114200,1262647655,2260,2260,2265,2255,3233
|
|
20230915,114100,1255329685,2260,2260,2260,2260,223
|
|
20230915,114000,1254825705,2265,2260,2265,2250,15929
|
|
20230915,113900,1218814460,2260,2255,2260,2255,1451
|
|
20230915,113800,1215542440,2255,2255,2255,2255,500
|
|
20230915,113700,1214414940,2255,2255,2255,2250,313
|
|
20230915,113600,1213709155,2260,2260,2260,2250,2921
|
|
20230915,113500,1207126205,2260,2255,2260,2255,1523
|
|
20230915,113400,1203691825,2260,2250,2260,2250,284
|
|
20230915,113300,1203051510,2255,2250,2255,2250,909
|
|
20230915,113200,1201006145,2255,2255,2260,2255,805
|
|
20230915,113100,1199190545,2260,2250,2260,2250,568
|
|
20230915,113000,1197908865,2250,2255,2260,2250,2584
|
|
20230915,112900,1192077825,2260,2255,2260,2255,7241
|
|
20230915,112800,1175748860,2260,2260,2260,2260,2526
|
|
20230915,112700,1170040100,2260,2260,2260,2260,3754
|
|
20230915,112600,1161556060,2260,2260,2260,2255,137
|
|
20230915,112500,1161246740,2260,2255,2260,2255,910
|
|
20230915,112400,1159194630,2260,2260,2260,2255,2403
|
|
20230915,112300,1153765310,2260,2260,2260,2255,595
|
|
20230915,112200,1152422975,2260,2260,2260,2255,1471
|
|
20230915,112100,1149098520,2260,2260,2260,2255,5162
|
|
20230915,112000,1137435010,2260,2255,2260,2255,1350
|
|
20230915,111900,1134386080,2260,2260,2260,2255,774
|
|
20230915,111800,1132638205,2255,2255,2260,2255,4333
|
|
20230915,111700,1122848385,2260,2260,2260,2255,2269
|
|
20230915,111600,1117721945,2260,2260,2260,2255,2484
|
|
20230915,111500,1112114105,2260,2255,2260,2255,4196
|
|
20230915,111400,1102642630,2255,2255,2255,2255,1600
|
|
20230915,111300,1099034630,2255,2255,2255,2255,7452
|
|
20230915,111200,1082230370,2255,2250,2255,2250,3032
|
|
20230915,111100,1075408335,2250,2255,2255,2245,2721
|
|
20230915,111000,1069286340,2255,2250,2255,2250,1537
|
|
20230915,110900,1065825460,2255,2255,2255,2250,996
|
|
20230915,110800,1063579515,2255,2250,2255,2250,2018
|
|
20230915,110700,1059034055,2255,2255,2255,2250,3404
|
|
20230915,110600,1051368275,2255,2255,2255,2250,11967
|
|
20230915,110500,1024433865,2255,2245,2255,2245,28500
|
|
20230915,110400,960369190,2245,2245,2250,2240,14996
|
|
20230915,110300,926690415,2245,2240,2245,2240,6226
|
|
20230915,110200,912744160,2240,2240,2245,2240,3948
|
|
20230915,110100,903900385,2245,2245,2245,2245,351
|
|
20230915,110000,903112390,2245,2240,2245,2240,4
|
|
20230915,105900,903103415,2245,2240,2245,2240,3930
|
|
20230915,105800,894282065,2245,2245,2245,2240,7264
|
|
20230915,105700,878000190,2245,2245,2245,2240,3435
|
|
20230915,105600,870290705,2245,2240,2245,2240,9015
|
|
20230915,105500,850097090,2240,2235,2240,2235,377
|
|
20230915,105400,849253980,2240,2240,2240,2235,1152
|
|
20230915,105300,846676225,2240,2240,2240,2235,1740
|
|
20230915,105200,842781315,2240,2225,2240,2225,15936
|
|
20230915,105100,807240255,2230,2225,2230,2225,122
|
|
20230915,105000,806968800,2230,2230,2230,2230,0
|
|
20230915,104900,806968800,2230,2225,2230,2225,2466
|
|
20230915,104800,801481945,2225,2225,2225,2220,680
|
|
20230915,104700,799968980,2225,2225,2225,2220,1535
|
|
20230915,104600,796553830,2225,2215,2225,2215,2997
|
|
20230915,104500,789902985,2220,2220,2220,2215,856
|
|
20230915,104400,788005165,2220,2220,2220,2215,1054
|
|
20230915,104300,785670540,2215,2220,2220,2215,1012
|
|
20230915,104200,783423905,2220,2220,2220,2215,814
|
|
20230915,104100,781620825,2220,2210,2220,2210,535
|
|
20230915,104000,780438100,2220,2220,2220,2210,242
|
|
20230915,103900,779900920,2220,2220,2220,2210,18142
|
|
20230915,103800,739774315,2225,2220,2225,2220,641
|
|
20230915,103700,738351290,2220,2225,2225,2220,215
|
|
20230915,103600,737873165,2225,2225,2225,2220,12118
|
|
20230915,103500,710970195,2225,2225,2225,2220,641
|
|
20230915,103400,709546470,2225,2225,2225,2225,73
|
|
20230915,103300,709384045,2230,2225,2230,2225,1390
|
|
20230915,103200,706291280,2230,2225,2230,2225,3397
|
|
20230915,103100,698721735,2230,2225,2230,2225,313
|
|
20230915,103000,698025300,2230,2230,2230,2230,2
|
|
20230915,102900,698020840,2230,2230,2230,2225,843
|
|
20230915,102800,696143750,2230,2230,2230,2230,1
|
|
20230915,102700,696141520,2220,2225,2230,2220,4162
|
|
20230915,102600,686881110,2230,2225,2230,2225,5325
|
|
20230915,102500,675032975,2230,2225,2230,2225,880
|
|
20230915,102400,673074965,2230,2230,2230,2220,74
|
|
20230915,102300,672910655,2225,2225,2230,2225,4300
|
|
20230915,102200,663338145,2230,2230,2230,2225,1140
|
|
20230915,102100,660798155,2230,2225,2230,2225,5426
|
|
20230915,102000,648722800,2225,2225,2225,2225,50
|
|
20230915,101900,648611550,2225,2225,2225,2220,402
|
|
20230915,101800,647719100,2225,2225,2225,2220,211
|
|
20230915,101700,647250625,2225,2220,2225,2220,15
|
|
20230915,101600,647217295,2225,2225,2225,2220,605
|
|
20230915,101500,645873690,2225,2225,2225,2225,1103
|
|
20230915,101400,643419515,2225,2225,2230,2220,817
|
|
20230915,101300,641604725,2230,2230,2230,2230,0
|
|
20230915,101200,641604725,2230,2225,2230,2220,1729
|
|
20230915,101100,637761325,2225,2225,2230,2225,232
|
|
20230915,101000,637245115,2230,2225,2230,2225,1116
|
|
20230915,100900,634761980,2225,2225,2225,2220,1020
|
|
20230915,100800,632492575,2225,2220,2230,2220,3433
|
|
20230915,100700,624867780,2230,2220,2230,2220,5381
|
|
20230915,100600,612906460,2230,2220,2230,2220,3344
|
|
20230915,100500,605466165,2230,2225,2230,2225,5745
|
|
20230915,100400,592683520,2225,2225,2225,2225,100
|
|
20230915,100300,592461020,2230,2230,2230,2225,671
|
|
20230915,100200,590967440,2230,2225,2230,2220,2759
|
|
20230915,100100,584839405,2230,2230,2230,2215,1265
|
|
20230915,100000,582032470,2230,2225,2230,2215,16794
|
|
20230915,095900,544727135,2230,2230,2230,2230,173
|
|
20230915,095800,544341345,2235,2230,2235,2230,261
|
|
20230915,095700,543759290,2235,2230,2235,2230,3021
|
|
20230915,095600,537022270,2235,2235,2235,2230,67
|
|
20230915,095500,536872805,2235,2230,2240,2230,5207
|
|
20230915,095400,525235160,2235,2235,2235,2230,441
|
|
20230915,095300,524251695,2235,2230,2235,2230,102
|
|
20230915,095200,524024225,2235,2230,2235,2230,402
|
|
20230915,095100,523127755,2235,2235,2235,2230,1501
|
|
20230915,095000,519778245,2235,2235,2235,2230,1059
|
|
20230915,094900,517411880,2235,2230,2235,2230,1102
|
|
20230915,094800,514954410,2235,2230,2235,2225,712
|
|
20230915,094700,513367980,2235,2235,2235,2230,348
|
|
20230915,094600,512591930,2235,2230,2235,2230,252
|
|
20230915,094500,512029320,2235,2230,2240,2225,2380
|
|
20230915,094400,506724775,2240,2235,2240,2230,5113
|
|
20230915,094300,495303165,2240,2235,2240,2235,22
|
|
20230915,094200,495253985,2240,2235,2240,2235,2126
|
|
20230915,094100,490502350,2240,2240,2245,2235,5221
|
|
20230915,094000,478817305,2245,2240,2245,2240,557
|
|
20230915,093900,477568560,2235,2240,2245,2235,1210
|
|
20230915,093800,474859165,2240,2245,2245,2240,9539
|
|
20230915,093700,453491295,2245,2240,2245,2240,400
|
|
20230915,093600,452595250,2240,2245,2245,2240,3517
|
|
20230915,093500,444710850,2245,2245,2250,2240,10172
|
|
20230915,093400,421874735,2245,2240,2245,2240,2476
|
|
20230915,093300,416327020,2240,2240,2245,2240,6554
|
|
20230915,093200,401646050,2240,2240,2240,2235,561
|
|
20230915,093100,400390935,2240,2230,2240,2225,567
|
|
20230915,093000,399127010,2240,2235,2240,2235,4726
|
|
20230915,092900,388553885,2235,2230,2235,2230,677
|
|
20230915,092800,387041290,2235,2230,2235,2225,102
|
|
20230915,092700,386813980,2230,2225,2230,2225,7113
|
|
20230915,092600,370960730,2225,2230,2230,2225,1596
|
|
20230915,092500,367409550,2225,2220,2225,2220,1564
|
|
20230915,092400,363931960,2225,2220,2225,2220,89
|
|
20230915,092300,363733975,2225,2225,2230,2220,1805
|
|
20230915,092200,359713965,2225,2230,2230,2225,3926
|
|
20230915,092100,350978100,2225,2225,2230,2225,5720
|
|
20230915,092000,338240100,2230,2240,2240,2230,7580
|
|
20230915,091900,321336560,2240,2240,2245,2235,4330
|
|
20230915,091800,311646435,2235,2240,2245,2235,11580
|
|
20230915,091700,285707365,2245,2240,2245,2240,5194
|
|
20230915,091600,274070450,2240,2230,2240,2230,3446
|
|
20230915,091500,266371720,2230,2235,2235,2230,1370
|
|
20230915,091400,263313865,2235,2230,2235,2230,2016
|
|
20230915,091300,258817635,2230,2230,2235,2230,4702
|
|
20230915,091200,248331695,2230,2235,2240,2230,1313
|
|
20230915,091100,245397310,2235,2230,2235,2225,5470
|
|
20230915,091000,233206345,2230,2230,2230,2225,1260
|
|
20230915,090900,230400045,2230,2240,2240,2220,4750
|
|
20230915,090800,219806310,2235,2235,2240,2230,12174
|
|
20230915,090700,192616510,2240,2235,2240,2230,6610
|
|
20230915,090600,177855655,2230,2225,2230,2215,9723
|
|
20230915,090500,156239140,2230,2230,2230,2220,4805
|
|
20230915,090400,145556050,2230,2240,2240,2225,1725
|
|
20230915,090300,141710050,2240,2230,2240,2230,11136
|
|
20230915,090200,116851390,2230,2225,2235,2220,7383
|
|
20230915,090100,100396295,2230,2225,2240,2220,6975
|
|
20230915,090000,84839360,2230,2240,2245,2210,37790
|