646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,194200,2244649790,2180,2180,2180,2180,0
|
|
20230918,194100,2244649790,2180,2180,2180,2180,0
|
|
20230918,194000,2244649790,2180,2180,2180,2180,0
|
|
20230918,193900,2244649790,2180,2180,2180,2180,0
|
|
20230918,193800,2244649790,2180,2180,2180,2180,0
|
|
20230918,193700,2244649790,2180,2180,2180,2180,0
|
|
20230918,193600,2244649790,2180,2180,2180,2180,0
|
|
20230918,193500,2244649790,2180,2180,2180,2180,0
|
|
20230918,193400,2244649790,2180,2180,2180,2180,0
|
|
20230918,193300,2244649790,2180,2180,2180,2180,0
|
|
20230918,193200,2244649790,2180,2180,2180,2180,0
|
|
20230918,193100,2244649790,2180,2180,2180,2180,0
|
|
20230918,193000,2244649790,2180,2180,2180,2180,0
|
|
20230918,192900,2244649790,2180,2180,2180,2180,0
|
|
20230918,192800,2244649790,2180,2180,2180,2180,0
|
|
20230918,192700,2244649790,2180,2180,2180,2180,0
|
|
20230918,192600,2244649790,2180,2180,2180,2180,0
|
|
20230918,192500,2244649790,2180,2180,2180,2180,0
|
|
20230918,192400,2244649790,2180,2180,2180,2180,0
|
|
20230918,192300,2244649790,2180,2180,2180,2180,0
|
|
20230918,192200,2244649790,2180,2180,2180,2180,0
|
|
20230918,192100,2244649790,2180,2180,2180,2180,0
|
|
20230918,192000,2244649790,2180,2180,2180,2180,0
|
|
20230918,191900,2244649790,2180,2180,2180,2180,0
|
|
20230918,191800,2244649790,2180,2180,2180,2180,0
|
|
20230918,191700,2244649790,2180,2180,2180,2180,0
|
|
20230918,191600,2244649790,2180,2180,2180,2180,0
|
|
20230918,191500,2244649790,2180,2180,2180,2180,0
|
|
20230918,191400,2244649790,2180,2180,2180,2180,0
|
|
20230918,191300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,191200,2244649790,2180,2180,2180,2180,0
|
|
20230918,191100,2244649790,2180,2180,2180,2180,0
|
|
20230918,191000,2244649790,2180,2180,2180,2180,0
|
|
20230918,190900,2244649790,2180,2180,2180,2180,0
|
|
20230918,190800,2244649790,2180,2180,2180,2180,0
|
|
20230918,190700,2244649790,2180,2180,2180,2180,0
|
|
20230918,190600,2244649790,2180,2180,2180,2180,0
|
|
20230918,190500,2244649790,2180,2180,2180,2180,0
|
|
20230918,190400,2244649790,2180,2180,2180,2180,0
|
|
20230918,190300,2244649790,2180,2180,2180,2180,0
|
|
20230918,190200,2244649790,2180,2180,2180,2180,0
|
|
20230918,190100,2244649790,2180,2180,2180,2180,0
|
|
20230918,190000,2244649790,2180,2180,2180,2180,0
|
|
20230918,185900,2244649790,2180,2180,2180,2180,0
|
|
20230918,185800,2244649790,2180,2180,2180,2180,0
|
|
20230918,185700,2244649790,2180,2180,2180,2180,0
|
|
20230918,185600,2244649790,2180,2180,2180,2180,0
|
|
20230918,185500,2244649790,2180,2180,2180,2180,0
|
|
20230918,185400,2244649790,2180,2180,2180,2180,0
|
|
20230918,185300,2244649790,2180,2180,2180,2180,0
|
|
20230918,185200,2244649790,2180,2180,2180,2180,0
|
|
20230918,185100,2244649790,2180,2180,2180,2180,0
|
|
20230918,185000,2244649790,2180,2180,2180,2180,0
|
|
20230918,184900,2244649790,2180,2180,2180,2180,0
|
|
20230918,184800,2244649790,2180,2180,2180,2180,0
|
|
20230918,184700,2244649790,2180,2180,2180,2180,0
|
|
20230918,184600,2244649790,2180,2180,2180,2180,0
|
|
20230918,184500,2244649790,2180,2180,2180,2180,0
|
|
20230918,184400,2244649790,2180,2180,2180,2180,0
|
|
20230918,184300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,184200,2244649790,2180,2180,2180,2180,0
|
|
20230918,184100,2244649790,2180,2180,2180,2180,0
|
|
20230918,184000,2244649790,2180,2180,2180,2180,0
|
|
20230918,183900,2244649790,2180,2180,2180,2180,0
|
|
20230918,183800,2244649790,2180,2180,2180,2180,0
|
|
20230918,183700,2244649790,2180,2180,2180,2180,0
|
|
20230918,183600,2244649790,2180,2180,2180,2180,0
|
|
20230918,183500,2244649790,2180,2180,2180,2180,0
|
|
20230918,183400,2244649790,2180,2180,2180,2180,0
|
|
20230918,183300,2244649790,2180,2180,2180,2180,0
|
|
20230918,183200,2244649790,2180,2180,2180,2180,0
|
|
20230918,183100,2244649790,2180,2180,2180,2180,0
|
|
20230918,183000,2244649790,2180,2180,2180,2180,0
|
|
20230918,182900,2244649790,2180,2180,2180,2180,0
|
|
20230918,182800,2244649790,2180,2180,2180,2180,0
|
|
20230918,182700,2244649790,2180,2180,2180,2180,0
|
|
20230918,182600,2244649790,2180,2180,2180,2180,0
|
|
20230918,182500,2244649790,2180,2180,2180,2180,0
|
|
20230918,182400,2244649790,2180,2180,2180,2180,0
|
|
20230918,182300,2244649790,2180,2180,2180,2180,0
|
|
20230918,182200,2244649790,2180,2180,2180,2180,0
|
|
20230918,182100,2244649790,2180,2180,2180,2180,0
|
|
20230918,182000,2244649790,2180,2180,2180,2180,0
|
|
20230918,181900,2244649790,2180,2180,2180,2180,0
|
|
20230918,181800,2244649790,2180,2180,2180,2180,0
|
|
20230918,181700,2244649790,2180,2180,2180,2180,0
|
|
20230918,181600,2244649790,2180,2180,2180,2180,0
|
|
20230918,181500,2244649790,2180,2180,2180,2180,0
|
|
20230918,181400,2244649790,2180,2180,2180,2180,0
|
|
20230918,181300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,181200,2244649790,2180,2180,2180,2180,0
|
|
20230918,181100,2244649790,2180,2180,2180,2180,0
|
|
20230918,181000,2244649790,2180,2180,2180,2180,0
|
|
20230918,180900,2244649790,2180,2180,2180,2180,0
|
|
20230918,180800,2244649790,2180,2180,2180,2180,0
|
|
20230918,180700,2244649790,2180,2180,2180,2180,0
|
|
20230918,180600,2244649790,2180,2180,2180,2180,0
|
|
20230918,180500,2244649790,2180,2180,2180,2180,0
|
|
20230918,180400,2244649790,2180,2180,2180,2180,0
|
|
20230918,180300,2244649790,2180,2180,2180,2180,0
|
|
20230918,180200,2244649790,2180,2180,2180,2180,0
|
|
20230918,180100,2244649790,2180,2180,2180,2180,0
|
|
20230918,180000,2244649790,2180,2180,2180,2180,0
|
|
20230918,175900,2244649790,2180,2180,2180,2180,0
|
|
20230918,175800,2244649790,2180,2180,2180,2180,0
|
|
20230918,175700,2244649790,2180,2180,2180,2180,0
|
|
20230918,175600,2244649790,2180,2180,2180,2180,0
|
|
20230918,175500,2244649790,2180,2180,2180,2180,0
|
|
20230918,175400,2244649790,2180,2180,2180,2180,0
|
|
20230918,175300,2244649790,2180,2180,2180,2180,0
|
|
20230918,175200,2244649790,2180,2180,2180,2180,0
|
|
20230918,175100,2244649790,2180,2180,2180,2180,0
|
|
20230918,175000,2244649790,2180,2180,2180,2180,0
|
|
20230918,174900,2244649790,2180,2180,2180,2180,0
|
|
20230918,174800,2244649790,2180,2180,2180,2180,0
|
|
20230918,174700,2244649790,2180,2180,2180,2180,0
|
|
20230918,174600,2244649790,2180,2180,2180,2180,0
|
|
20230918,174500,2244649790,2180,2180,2180,2180,0
|
|
20230918,174400,2244649790,2180,2180,2180,2180,0
|
|
20230918,174300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,174200,2244649790,2180,2180,2180,2180,0
|
|
20230918,174100,2244649790,2180,2180,2180,2180,0
|
|
20230918,174000,2244649790,2180,2180,2180,2180,0
|
|
20230918,173900,2244649790,2180,2180,2180,2180,0
|
|
20230918,173800,2244649790,2180,2180,2180,2180,0
|
|
20230918,173700,2244649790,2180,2180,2180,2180,0
|
|
20230918,173600,2244649790,2180,2180,2180,2180,0
|
|
20230918,173500,2244649790,2180,2180,2180,2180,0
|
|
20230918,173400,2244649790,2180,2180,2180,2180,0
|
|
20230918,173300,2244649790,2180,2180,2180,2180,0
|
|
20230918,173200,2244649790,2180,2180,2180,2180,0
|
|
20230918,173100,2244649790,2180,2180,2180,2180,0
|
|
20230918,173000,2244649790,2180,2180,2180,2180,0
|
|
20230918,172900,2244649790,2180,2180,2180,2180,0
|
|
20230918,172800,2244649790,2180,2180,2180,2180,0
|
|
20230918,172700,2244649790,2180,2180,2180,2180,0
|
|
20230918,172600,2244649790,2180,2180,2180,2180,0
|
|
20230918,172500,2244649790,2180,2180,2180,2180,0
|
|
20230918,172400,2244649790,2180,2180,2180,2180,0
|
|
20230918,172300,2244649790,2180,2180,2180,2180,0
|
|
20230918,172200,2244649790,2180,2180,2180,2180,0
|
|
20230918,172100,2244649790,2180,2180,2180,2180,0
|
|
20230918,172000,2244649790,2180,2180,2180,2180,0
|
|
20230918,171900,2244649790,2180,2180,2180,2180,0
|
|
20230918,171800,2244649790,2180,2180,2180,2180,0
|
|
20230918,171700,2244649790,2180,2180,2180,2180,0
|
|
20230918,171600,2244649790,2180,2180,2180,2180,0
|
|
20230918,171500,2244649790,2180,2180,2180,2180,0
|
|
20230918,171400,2244649790,2180,2180,2180,2180,0
|
|
20230918,171300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,171200,2244649790,2180,2180,2180,2180,0
|
|
20230918,171100,2244649790,2180,2180,2180,2180,0
|
|
20230918,171000,2244649790,2180,2180,2180,2180,0
|
|
20230918,170900,2244649790,2180,2180,2180,2180,0
|
|
20230918,170800,2244649790,2180,2180,2180,2180,0
|
|
20230918,170700,2244649790,2180,2180,2180,2180,0
|
|
20230918,170600,2244649790,2180,2180,2180,2180,0
|
|
20230918,170500,2244649790,2180,2180,2180,2180,0
|
|
20230918,170400,2244649790,2180,2180,2180,2180,0
|
|
20230918,170300,2244649790,2180,2180,2180,2180,0
|
|
20230918,170200,2244649790,2180,2180,2180,2180,0
|
|
20230918,170100,2244649790,2180,2180,2180,2180,0
|
|
20230918,170000,2244649790,2180,2180,2180,2180,0
|
|
20230918,165900,2244649790,2180,2180,2180,2180,0
|
|
20230918,165800,2244649790,2180,2180,2180,2180,0
|
|
20230918,165700,2244649790,2180,2180,2180,2180,0
|
|
20230918,165600,2244649790,2180,2180,2180,2180,0
|
|
20230918,165500,2244649790,2180,2180,2180,2180,0
|
|
20230918,165400,2244649790,2180,2180,2180,2180,0
|
|
20230918,165300,2244649790,2180,2180,2180,2180,0
|
|
20230918,165200,2244649790,2180,2180,2180,2180,0
|
|
20230918,165100,2244649790,2180,2180,2180,2180,0
|
|
20230918,165000,2244649790,2180,2180,2180,2180,0
|
|
20230918,164900,2244649790,2180,2180,2180,2180,0
|
|
20230918,164800,2244649790,2180,2180,2180,2180,0
|
|
20230918,164700,2244649790,2180,2180,2180,2180,0
|
|
20230918,164600,2244649790,2180,2180,2180,2180,0
|
|
20230918,164500,2244649790,2180,2180,2180,2180,0
|
|
20230918,164400,2244649790,2180,2180,2180,2180,0
|
|
20230918,164300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,164200,2244649790,2180,2180,2180,2180,0
|
|
20230918,164100,2244649790,2180,2180,2180,2180,0
|
|
20230918,164000,2244649790,2180,2180,2180,2180,0
|
|
20230918,163900,2244649790,2180,2180,2180,2180,0
|
|
20230918,163800,2244649790,2180,2180,2180,2180,0
|
|
20230918,163700,2244649790,2180,2180,2180,2180,0
|
|
20230918,163600,2244649790,2180,2180,2180,2180,0
|
|
20230918,163500,2244649790,2180,2180,2180,2180,0
|
|
20230918,163400,2244649790,2180,2180,2180,2180,0
|
|
20230918,163300,2244649790,2180,2180,2180,2180,0
|
|
20230918,163200,2244649790,2180,2180,2180,2180,0
|
|
20230918,163100,2244649790,2180,2180,2180,2180,0
|
|
20230918,163000,2244649790,2180,2180,2180,2180,0
|
|
20230918,162900,2244649790,2180,2180,2180,2180,0
|
|
20230918,162800,2244649790,2180,2180,2180,2180,0
|
|
20230918,162700,2244649790,2180,2180,2180,2180,0
|
|
20230918,162600,2244649790,2180,2180,2180,2180,0
|
|
20230918,162500,2244649790,2180,2180,2180,2180,0
|
|
20230918,162400,2244649790,2180,2180,2180,2180,0
|
|
20230918,162300,2244649790,2180,2180,2180,2180,0
|
|
20230918,162200,2244649790,2180,2180,2180,2180,0
|
|
20230918,162100,2244649790,2180,2180,2180,2180,0
|
|
20230918,162000,2244649790,2180,2180,2180,2180,0
|
|
20230918,161900,2244649790,2180,2180,2180,2180,0
|
|
20230918,161800,2244649790,2180,2180,2180,2180,0
|
|
20230918,161700,2244649790,2180,2180,2180,2180,0
|
|
20230918,161600,2244649790,2180,2180,2180,2180,0
|
|
20230918,161500,2244649790,2180,2180,2180,2180,0
|
|
20230918,161400,2244649790,2180,2180,2180,2180,0
|
|
20230918,161300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,161200,2244649790,2180,2180,2180,2180,0
|
|
20230918,161100,2244649790,2180,2180,2180,2180,0
|
|
20230918,161000,2244649790,2180,2180,2180,2180,0
|
|
20230918,160900,2244649790,2180,2180,2180,2180,0
|
|
20230918,160800,2244649790,2180,2180,2180,2180,0
|
|
20230918,160700,2244649790,2180,2180,2180,2180,0
|
|
20230918,160600,2244649790,2180,2180,2180,2180,0
|
|
20230918,160500,2244649790,2180,2180,2180,2180,0
|
|
20230918,160400,2244649790,2180,2180,2180,2180,0
|
|
20230918,160300,2244649790,2180,2180,2180,2180,0
|
|
20230918,160200,2244649790,2180,2180,2180,2180,0
|
|
20230918,160100,2244649790,2180,2180,2180,2180,0
|
|
20230918,160000,2244649790,2180,2180,2180,2180,0
|
|
20230918,155900,2244649790,2180,2180,2180,2180,0
|
|
20230918,155800,2244649790,2180,2180,2180,2180,0
|
|
20230918,155700,2244649790,2180,2180,2180,2180,0
|
|
20230918,155600,2244649790,2180,2180,2180,2180,0
|
|
20230918,155500,2244649790,2180,2180,2180,2180,0
|
|
20230918,155400,2244649790,2180,2180,2180,2180,0
|
|
20230918,155300,2244649790,2180,2180,2180,2180,0
|
|
20230918,155200,2244649790,2180,2180,2180,2180,0
|
|
20230918,155100,2244649790,2180,2180,2180,2180,0
|
|
20230918,155000,2244649790,2180,2180,2180,2180,0
|
|
20230918,154900,2244649790,2180,2180,2180,2180,0
|
|
20230918,154800,2244649790,2180,2180,2180,2180,0
|
|
20230918,154700,2244649790,2180,2180,2180,2180,0
|
|
20230918,154600,2244649790,2180,2180,2180,2180,0
|
|
20230918,154500,2244649790,2180,2180,2180,2180,0
|
|
20230918,154400,2244649790,2180,2180,2180,2180,0
|
|
20230918,154300,2244649790,2180,2180,2180,2180,18781
|
|
20230918,154200,2244649790,2180,2180,2180,2180,0
|
|
20230918,154100,2244649790,2180,2180,2180,2180,0
|
|
20230918,154000,2244649790,2180,2180,2180,2180,0
|
|
20230918,153900,2244649790,2180,2180,2180,2180,0
|
|
20230918,153800,2244649790,2180,2180,2180,2180,0
|
|
20230918,153700,2244649790,2180,2180,2180,2180,0
|
|
20230918,153600,2244649790,2180,2180,2180,2180,0
|
|
20230918,153500,2244649790,2180,2180,2180,2180,0
|
|
20230918,153400,2244649790,2180,2180,2180,2180,0
|
|
20230918,153300,2244649790,2180,2180,2180,2180,0
|
|
20230918,153200,2244649790,2180,2180,2180,2180,0
|
|
20230918,153100,2244649790,2180,2180,2180,2180,0
|
|
20230918,153000,2244649790,2180,2180,2180,2180,18781
|
|
20230918,152900,2203707210,2195,2195,2195,2195,0
|
|
20230918,152800,2203707210,2195,2195,2195,2195,0
|
|
20230918,152700,2203707210,2195,2195,2195,2195,0
|
|
20230918,152600,2203707210,2195,2195,2195,2195,0
|
|
20230918,152500,2203707210,2195,2195,2195,2195,0
|
|
20230918,152400,2203707210,2195,2195,2195,2195,0
|
|
20230918,152300,2203707210,2195,2195,2195,2195,0
|
|
20230918,152200,2203707210,2195,2195,2195,2195,0
|
|
20230918,152100,2203707210,2195,2195,2195,2195,0
|
|
20230918,152000,2203707210,2195,2195,2195,2195,0
|
|
20230918,151900,2203707210,2195,2195,2195,2180,9346
|
|
20230918,151800,2183279875,2195,2195,2195,2190,3669
|
|
20230918,151700,2175244240,2195,2195,2195,2195,7
|
|
20230918,151600,2175228875,2195,2190,2195,2190,1442
|
|
20230918,151500,2172070865,2195,2190,2195,2190,2241
|
|
20230918,151400,2167163020,2195,2185,2195,2185,2592
|
|
20230918,151300,2161492250,2190,2190,2195,2185,1122
|
|
20230918,151200,2159040065,2195,2190,2195,2185,546
|
|
20230918,151100,2157844310,2190,2190,2190,2185,503
|
|
20230918,151000,2156743740,2190,2190,2190,2185,1505
|
|
20230918,150900,2153455290,2195,2180,2195,2180,4095
|
|
20230918,150800,2144520185,2185,2185,2195,2185,2498
|
|
20230918,150700,2139060005,2185,2195,2195,2185,6485
|
|
20230918,150600,2124876460,2195,2190,2195,2190,1799
|
|
20230918,150500,2120936585,2185,2185,2185,2180,4449
|
|
20230918,150400,2111215540,2185,2185,2185,2180,4964
|
|
20230918,150300,2100393370,2185,2185,2195,2180,7076
|
|
20230918,150200,2084940550,2195,2190,2195,2180,5368
|
|
20230918,150100,2073210230,2195,2190,2195,2190,501
|
|
20230918,150000,2072113035,2195,2195,2195,2190,213
|
|
20230918,145900,2071646500,2195,2185,2195,2185,3883
|
|
20230918,145800,2063140930,2195,2185,2195,2180,3435
|
|
20230918,145700,2055647160,2185,2185,2185,2185,453
|
|
20230918,145600,2054657355,2185,2185,2190,2185,55
|
|
20230918,145500,2054537160,2190,2190,2190,2185,983
|
|
20230918,145400,2052386905,2190,2190,2195,2185,5502
|
|
20230918,145300,2040352045,2195,2190,2195,2190,1211
|
|
20230918,145200,2037699950,2195,2190,2195,2180,1603
|
|
20230918,145100,2034200245,2195,2190,2195,2185,506
|
|
20230918,145000,2033094330,2195,2195,2195,2185,239
|
|
20230918,144900,2032570040,2195,2190,2195,2185,136
|
|
20230918,144800,2032272120,2190,2185,2195,2180,4011
|
|
20230918,144700,2023527400,2195,2200,2200,2185,10103
|
|
20230918,144600,2001450460,2200,2200,2200,2200,1
|
|
20230918,144500,2001448260,2200,2190,2200,2190,51
|
|
20230918,144400,2001336560,2200,2195,2200,2185,279
|
|
20230918,144300,2000726050,2200,2195,2200,2195,11
|
|
20230918,144200,2000701890,2195,2190,2195,2185,3505
|
|
20230918,144100,1993037125,2195,2190,2200,2190,1090
|
|
20230918,144000,1990649140,2200,2190,2200,2185,15003
|
|
20230918,143900,1957853380,2200,2200,2200,2190,2670
|
|
20230918,143800,1952006025,2190,2195,2200,2190,117
|
|
20230918,143700,1951749575,2190,2190,2200,2190,91
|
|
20230918,143600,1951550275,2200,2200,2200,2190,124
|
|
20230918,143500,1951278695,2190,2200,2200,2190,1523
|
|
20230918,143400,1947943110,2200,2195,2200,2190,511
|
|
20230918,143300,1946823905,2195,2195,2200,2190,182
|
|
20230918,143200,1946424895,2195,2200,2200,2190,423
|
|
20230918,143100,1945497380,2200,2200,2200,2190,4485
|
|
20230918,143000,1935658680,2195,2205,2205,2195,2834
|
|
20230918,142900,1929423615,2205,2200,2205,2200,64
|
|
20230918,142800,1929282790,2205,2205,2205,2200,29
|
|
20230918,142700,1929218980,2200,2205,2205,2200,29
|
|
20230918,142600,1929155040,2205,2200,2205,2200,722
|
|
20230918,142500,1927566630,2205,2205,2205,2205,399
|
|
20230918,142400,1926686835,2205,2205,2205,2205,500
|
|
20230918,142300,1925584335,2205,2205,2205,2200,1470
|
|
20230918,142200,1922342990,2210,2210,2210,2205,38
|
|
20230918,142100,1922259190,2205,2200,2210,2200,1002
|
|
20230918,142000,1920049780,2210,2210,2210,2205,4
|
|
20230918,141900,1920040950,2210,2210,2210,2210,1
|
|
20230918,141800,1920038740,2200,2210,2210,2200,155
|
|
20230918,141700,1919696215,2200,2200,2200,2200,301
|
|
20230918,141600,1919034015,2210,2210,2210,2200,485
|
|
20230918,141500,1917962510,2210,2210,2210,2200,393
|
|
20230918,141400,1917094005,2200,2210,2210,2200,762
|
|
20230918,141300,1915409995,2205,2210,2210,2200,194
|
|
20230918,141200,1914983075,2200,2210,2210,2200,2
|
|
20230918,141100,1914978665,2205,2200,2210,2200,3079
|
|
20230918,141000,1908188805,2210,2205,2210,2205,627
|
|
20230918,140900,1906805635,2205,2205,2205,2200,9
|
|
20230918,140800,1906785795,2200,2205,2205,2200,137
|
|
20230918,140700,1906484385,2205,2205,2205,2205,0
|
|
20230918,140600,1906484385,2205,2205,2205,2200,319
|
|
20230918,140500,1905781145,2205,2210,2210,2200,1783
|
|
20230918,140400,1901847990,2205,2210,2210,2205,3987
|
|
20230918,140300,1893041475,2210,2205,2210,2200,1678
|
|
20230918,140200,1889341480,2205,2195,2205,2195,8785
|
|
20230918,140100,1870042880,2195,2195,2195,2190,2609
|
|
20230918,140000,1864318590,2195,2195,2195,2195,2595
|
|
20230918,135900,1858622565,2195,2195,2195,2195,295
|
|
20230918,135800,1857975040,2195,2190,2195,2185,583
|
|
20230918,135700,1856698255,2195,2195,2195,2190,691
|
|
20230918,135600,1855184495,2195,2190,2195,2190,2565
|
|
20230918,135500,1849566820,2190,2195,2195,2190,427
|
|
20230918,135400,1848630555,2195,2195,2195,2195,106
|
|
20230918,135300,1848397885,2195,2195,2195,2185,1172
|
|
20230918,135200,1845835900,2190,2190,2195,2185,7904
|
|
20230918,135100,1828532465,2195,2195,2195,2195,399
|
|
20230918,135000,1827656660,2195,2195,2195,2195,572
|
|
20230918,134900,1826401120,2195,2195,2195,2195,978
|
|
20230918,134800,1824254410,2195,2195,2195,2195,11
|
|
20230918,134700,1824230265,2200,2200,2200,2195,4323
|
|
20230918,134600,1814738155,2200,2205,2205,2200,481
|
|
20230918,134500,1813679950,2200,2200,2200,2200,1027
|
|
20230918,134400,1811420550,2195,2200,2200,2195,201
|
|
20230918,134300,1810979350,2195,2205,2205,2195,4701
|
|
20230918,134200,1800646595,2195,2200,2205,2195,1256
|
|
20230918,134100,1797886550,2200,2200,2200,2200,1168
|
|
20230918,134000,1795316950,2200,2200,2200,2200,1290
|
|
20230918,133900,1792478950,2200,2205,2205,2200,20561
|
|
20230918,133800,1747244655,2205,2205,2210,2205,5
|
|
20230918,133700,1747233620,2210,2210,2210,2210,0
|
|
20230918,133600,1747233620,2210,2210,2210,2210,300
|
|
20230918,133500,1746570620,2210,2210,2210,2210,0
|
|
20230918,133400,1746570620,2210,2205,2210,2205,1072
|
|
20230918,133300,1744206845,2210,2205,2210,2205,123
|
|
20230918,133200,1743935615,2205,2205,2205,2205,136
|
|
20230918,133100,1743635735,2205,2205,2210,2205,3162
|
|
20230918,133000,1736663450,2205,2205,2205,2205,567
|
|
20230918,132900,1735413215,2205,2205,2210,2205,1143
|
|
20230918,132800,1732887595,2210,2205,2210,2205,138
|
|
20230918,132700,1732582800,2215,2210,2215,2210,1010
|
|
20230918,132600,1730350695,2210,2210,2210,2210,1
|
|
20230918,132500,1730348485,2205,2205,2210,2205,982
|
|
20230918,132400,1728183170,2210,2210,2210,2210,10
|
|
20230918,132300,1728161070,2210,2205,2210,2205,243
|
|
20230918,132200,1727625240,2210,2210,2210,2210,1
|
|
20230918,132100,1727623030,2205,2210,2210,2205,463
|
|
20230918,132000,1726602065,2210,2205,2210,2205,307
|
|
20230918,131900,1725925075,2205,2205,2205,2205,24
|
|
20230918,131800,1725872155,2205,2205,2205,2200,1162
|
|
20230918,131700,1723310700,2205,2205,2205,2205,13
|
|
20230918,131600,1723282035,2205,2205,2205,2205,5
|
|
20230918,131500,1723271010,2205,2205,2205,2200,151
|
|
20230918,131400,1722938060,2200,2200,2205,2200,1512
|
|
20230918,131300,1719611655,2205,2210,2210,2205,1731
|
|
20230918,131200,1715794795,2205,2205,2210,2205,541
|
|
20230918,131100,1714601840,2205,2205,2205,2200,996
|
|
20230918,131000,1712406055,2210,2210,2210,2210,501
|
|
20230918,130900,1711298845,2210,2210,2210,2210,621
|
|
20230918,130800,1709926435,2205,2205,2205,2200,2014
|
|
20230918,130700,1705490495,2210,2210,2210,2210,274
|
|
20230918,130600,1704884955,2210,2205,2210,2205,1150
|
|
20230918,130500,1702349195,2205,2210,2210,2205,21914
|
|
20230918,130400,1654026210,2215,2215,2215,2215,1
|
|
20230918,130300,1654023995,2210,2215,2215,2210,4276
|
|
20230918,130200,1644570855,2220,2215,2220,2215,222
|
|
20230918,130100,1644079120,2215,2210,2215,2210,1367
|
|
20230918,130000,1641052740,2210,2215,2215,2210,1681
|
|
20230918,125900,1637335125,2215,2210,2215,2210,880
|
|
20230918,125800,1635390315,2210,2210,2210,2210,389
|
|
20230918,125700,1634530625,2210,2205,2210,2205,25
|
|
20230918,125600,1634475495,2210,2210,2215,2210,3918
|
|
20230918,125500,1625816705,2215,2215,2215,2215,0
|
|
20230918,125400,1625816705,2215,2210,2215,2210,111
|
|
20230918,125300,1625571335,2215,2210,2215,2210,2190
|
|
20230918,125200,1620731430,2210,2210,2210,2210,210
|
|
20230918,125100,1620267330,2210,2210,2210,2210,3019
|
|
20230918,125000,1613595340,2210,2210,2210,2210,11
|
|
20230918,124900,1613571030,2215,2215,2215,2215,0
|
|
20230918,124800,1613571030,2215,2215,2215,2215,200
|
|
20230918,124700,1613128030,2215,2215,2215,2215,100
|
|
20230918,124600,1612906530,2215,2215,2215,2205,1160
|
|
20230918,124500,1610343165,2210,2210,2210,2210,831
|
|
20230918,124400,1608506655,2215,2215,2215,2215,1002
|
|
20230918,124300,1606287225,2215,2215,2215,2215,0
|
|
20230918,124200,1606287225,2215,2215,2215,2215,100
|
|
20230918,124100,1606065725,2215,2215,2215,2215,0
|
|
20230918,124000,1606065725,2215,2210,2215,2210,265
|
|
20230918,123900,1605480065,2210,2215,2215,2210,10697
|
|
20230918,123800,1581839670,2220,2220,2220,2220,0
|
|
20230918,123700,1581839670,2220,2220,2220,2220,0
|
|
20230918,123600,1581839670,2220,2210,2220,2210,459
|
|
20230918,123500,1580823510,2220,2220,2220,2220,0
|
|
20230918,123400,1580823510,2220,2220,2220,2210,452
|
|
20230918,123300,1579824570,2215,2220,2220,2215,407
|
|
20230918,123200,1578921065,2220,2215,2220,2215,1020
|
|
20230918,123100,1576661665,2215,2220,2220,2215,1006
|
|
20230918,123000,1574433345,2215,2215,2215,2215,1417
|
|
20230918,122900,1571294690,2215,2215,2215,2215,901
|
|
20230918,122800,1569298975,2215,2215,2215,2215,569
|
|
20230918,122700,1568038640,2215,2220,2220,2215,411
|
|
20230918,122600,1567128270,2215,2215,2215,2215,614
|
|
20230918,122500,1565768260,2220,2215,2220,2215,190
|
|
20230918,122400,1565347405,2215,2215,2215,2215,101
|
|
20230918,122300,1565123690,2215,2215,2215,2215,110
|
|
20230918,122200,1564880040,2215,2215,2215,2215,45
|
|
20230918,122100,1564780365,2215,2215,2215,2215,55
|
|
20230918,122000,1564658540,2220,2215,2220,2215,21
|
|
20230918,121900,1564612020,2220,2220,2220,2220,10
|
|
20230918,121800,1564589820,2220,2220,2220,2220,0
|
|
20230918,121700,1564589820,2220,2215,2220,2215,1004
|
|
20230918,121600,1562365955,2215,2215,2215,2215,2
|
|
20230918,121500,1562361525,2210,2215,2215,2210,768
|
|
20230918,121400,1560664225,2210,2210,2215,2210,4514
|
|
20230918,121300,1550688220,2215,2215,2215,2215,10
|
|
20230918,121200,1550666070,2215,2210,2215,2210,33
|
|
20230918,121100,1550593135,2215,2215,2215,2215,1
|
|
20230918,121000,1550590920,2210,2210,2210,2210,66
|
|
20230918,120900,1550445060,2215,2215,2215,2215,1792
|
|
20230918,120800,1546475780,2220,2215,2220,2215,209
|
|
20230918,120700,1546012835,2220,2220,2220,2215,3
|
|
20230918,120600,1546006180,2210,2210,2210,2210,0
|
|
20230918,120500,1546006180,2210,2210,2210,2210,12
|
|
20230918,120400,1545979660,2210,2215,2220,2210,164
|
|
20230918,120300,1545617000,2215,2215,2215,2215,1179
|
|
20230918,120200,1543005515,2215,2215,2215,2215,728
|
|
20230918,120100,1541392995,2215,2215,2220,2215,5055
|
|
20230918,120000,1530196165,2215,2215,2215,2215,50
|
|
20230918,115900,1530085415,2210,2215,2215,2210,102
|
|
20230918,115800,1529859990,2220,2220,2220,2215,13053
|
|
20230918,115700,1500947575,2220,2220,2220,2220,5
|
|
20230918,115600,1500936475,2220,2215,2220,2215,2243
|
|
20230918,115500,1495968225,2220,2215,2220,2215,1012
|
|
20230918,115400,1493726640,2215,2220,2220,2215,1121
|
|
20230918,115300,1491238520,2215,2215,2220,2215,490
|
|
20230918,115200,1490152850,2215,2220,2220,2215,1102
|
|
20230918,115100,1487711410,2220,2220,2220,2215,119
|
|
20230918,115000,1487447235,2220,2220,2220,2215,504
|
|
20230918,114900,1486330855,2220,2220,2220,2220,15
|
|
20230918,114800,1486297555,2220,2220,2220,2220,52
|
|
20230918,114700,1486182115,2220,2220,2220,2220,1
|
|
20230918,114600,1486179895,2215,2220,2220,2215,135
|
|
20230918,114500,1485880770,2220,2220,2225,2220,6388
|
|
20230918,114400,1471698810,2225,2225,2225,2225,50
|
|
20230918,114300,1471587560,2225,2225,2225,2225,0
|
|
20230918,114200,1471587560,2225,2225,2225,2225,0
|
|
20230918,114100,1471587560,2225,2225,2225,2225,61
|
|
20230918,114000,1471451835,2225,2225,2225,2225,1
|
|
20230918,113900,1471449610,2220,2225,2225,2220,15
|
|
20230918,113800,1471416260,2230,2230,2230,2230,0
|
|
20230918,113700,1471416260,2230,2230,2230,2230,51
|
|
20230918,113600,1471302530,2225,2225,2225,2225,0
|
|
20230918,113500,1471302530,2225,2220,2225,2220,4557
|
|
20230918,113400,1461176990,2225,2230,2235,2225,3130
|
|
20230918,113300,1454203240,2225,2225,2225,2225,515
|
|
20230918,113200,1453057365,2225,2225,2225,2225,0
|
|
20230918,113100,1453057365,2225,2230,2230,2225,5971
|
|
20230918,113000,1439771880,2235,2240,2240,2235,2
|
|
20230918,112900,1439767405,2240,2230,2240,2225,473
|
|
20230918,112800,1438714755,2230,2235,2235,2230,364
|
|
20230918,112700,1437903030,2245,2235,2250,2235,2005
|
|
20230918,112600,1433403580,2235,2250,2250,2225,10062
|
|
20230918,112500,1410847230,2250,2225,2250,2225,10102
|
|
20230918,112400,1388150530,2230,2225,2230,2225,645
|
|
20230918,112300,1386715395,2230,2220,2230,2220,1394
|
|
20230918,112200,1383620690,2220,2220,2220,2220,113
|
|
20230918,112100,1383369830,2225,2225,2225,2220,542
|
|
20230918,112000,1382166435,2220,2225,2225,2220,4509
|
|
20230918,111900,1372156450,2230,2230,2230,2230,0
|
|
20230918,111800,1372156450,2230,2225,2230,2225,39
|
|
20230918,111700,1372069485,2220,2225,2225,2220,3700
|
|
20230918,111600,1363840695,2230,2230,2230,2225,98
|
|
20230918,111500,1363622625,2225,2230,2230,2225,11
|
|
20230918,111400,1363598100,2230,2230,2230,2225,1482
|
|
20230918,111300,1360300450,2230,2235,2235,2230,1456
|
|
20230918,111200,1357053520,2235,2230,2235,2230,50
|
|
20230918,111100,1356941795,2230,2230,2230,2230,1019
|
|
20230918,111000,1354669425,2240,2240,2240,2240,100
|
|
20230918,110900,1354445425,2240,2230,2240,2230,61
|
|
20230918,110800,1354309385,2240,2240,2240,2240,13
|
|
20230918,110700,1354280265,2250,2230,2250,2225,3977
|
|
20230918,110600,1345364050,2225,2225,2225,2225,931
|
|
20230918,110500,1343292575,2220,2225,2225,2220,21
|
|
20230918,110400,1343245855,2220,2220,2220,2220,0
|
|
20230918,110300,1343245855,2220,2220,2220,2220,13
|
|
20230918,110200,1343216995,2235,2225,2235,2220,8518
|
|
20230918,110100,1324262920,2225,2220,2225,2220,430
|
|
20230918,110000,1323306320,2225,2220,2225,2220,2448
|
|
20230918,105900,1317871755,2225,2225,2225,2225,5
|
|
20230918,105800,1317860630,2220,2220,2225,2220,594
|
|
20230918,105700,1316541945,2225,2225,2225,2225,39
|
|
20230918,105600,1316455170,2225,2225,2225,2220,1615
|
|
20230918,105500,1312869840,2225,2225,2225,2225,0
|
|
20230918,105400,1312869840,2225,2225,2225,2225,589
|
|
20230918,105300,1311559315,2225,2225,2225,2225,131
|
|
20230918,105200,1311267840,2225,2225,2225,2225,554
|
|
20230918,105100,1310035190,2225,2225,2225,2225,154
|
|
20230918,105000,1309692540,2225,2225,2225,2225,1
|
|
20230918,104900,1309690315,2225,2220,2225,2220,294
|
|
20230918,104800,1309037530,2225,2225,2225,2220,259
|
|
20230918,104700,1308462475,2225,2225,2230,2225,1075
|
|
20230918,104600,1306070595,2230,2230,2230,2230,9
|
|
20230918,104500,1306050525,2230,2230,2230,2225,2093
|
|
20230918,104400,1301393570,2230,2230,2230,2230,113
|
|
20230918,104300,1301141580,2230,2225,2230,2225,2
|
|
20230918,104200,1301137125,2230,2225,2230,2220,2404
|
|
20230918,104100,1295792845,2225,2225,2225,2220,111
|
|
20230918,104000,1295545895,2225,2225,2225,2220,502
|
|
20230918,103900,1294430295,2220,2220,2225,2220,12210
|
|
20230918,103800,1267324090,2220,2225,2225,2220,586
|
|
20230918,103700,1266021740,2225,2230,2230,2220,20351
|
|
20230918,103600,1220817765,2230,2225,2230,2225,645
|
|
20230918,103500,1219381255,2225,2230,2230,2225,14893
|
|
20230918,103400,1186244315,2225,2225,2235,2225,3765
|
|
20230918,103300,1177863500,2230,2230,2235,2225,12169
|
|
20230918,103200,1150751620,2225,2230,2235,2225,9720
|
|
20230918,103100,1129076020,2230,2235,2235,2230,347
|
|
20230918,103000,1128302180,2235,2235,2235,2235,59
|
|
20230918,102900,1128170315,2235,2235,2235,2230,169
|
|
20230918,102800,1127792905,2235,2235,2240,2235,2074
|
|
20230918,102700,1123157505,2240,2235,2240,2235,314
|
|
20230918,102600,1122454495,2230,2230,2230,2230,560
|
|
20230918,102500,1121205695,2230,2245,2245,2230,12617
|
|
20230918,102400,1093005440,2245,2245,2245,2245,6
|
|
20230918,102300,1092991970,2240,2235,2240,2235,2489
|
|
20230918,102200,1087428825,2245,2245,2245,2245,12
|
|
20230918,102100,1087401885,2235,2235,2235,2235,2110
|
|
20230918,102000,1082686035,2240,2235,2240,2235,1413
|
|
20230918,101900,1079520955,2240,2240,2240,2240,327
|
|
20230918,101800,1078788475,2240,2240,2240,2240,1562
|
|
20230918,101700,1075289595,2240,2235,2240,2235,2380
|
|
20230918,101600,1069960895,2240,2240,2240,2240,566
|
|
20230918,101500,1068693055,2240,2235,2240,2235,286
|
|
20230918,101400,1068053840,2245,2245,2245,2245,0
|
|
20230918,101300,1068053840,2245,2235,2245,2235,406
|
|
20230918,101200,1067146395,2235,2235,2235,2235,502
|
|
20230918,101100,1066024425,2235,2240,2240,2235,647
|
|
20230918,101000,1064575905,2240,2235,2240,2235,2531
|
|
20230918,100900,1058906555,2235,2235,2240,2235,3113
|
|
20230918,100800,1051943440,2240,2240,2240,2240,1088
|
|
20230918,100700,1049506320,2240,2240,2245,2240,85
|
|
20230918,100600,1049315820,2245,2240,2245,2240,55
|
|
20230918,100500,1049192455,2235,2240,2245,2235,1765
|
|
20230918,100400,1045238800,2240,2240,2240,2240,1131
|
|
20230918,100300,1042705360,2235,2235,2235,2235,3572
|
|
20230918,100200,1034721940,2240,2250,2250,2240,940
|
|
20230918,100100,1032616280,2250,2240,2250,2240,5477
|
|
20230918,100000,1020347030,2250,2245,2250,2240,823
|
|
20230918,095900,1018503490,2250,2245,2250,2245,523
|
|
20230918,095800,1017329345,2250,2245,2250,2240,3103
|
|
20230918,095700,1010373450,2250,2245,2250,2240,5291
|
|
20230918,095600,998501575,2245,2255,2255,2245,579
|
|
20230918,095500,997201045,2250,2255,2255,2250,1016
|
|
20230918,095400,994914990,2250,2250,2255,2250,1589
|
|
20230918,095300,991339710,2245,2250,2250,2245,1453
|
|
20230918,095200,988072960,2250,2250,2250,2250,554
|
|
20230918,095100,986826460,2250,2255,2255,2245,1012
|
|
20230918,095000,984545010,2250,2250,2250,2250,1371
|
|
20230918,094900,981460260,2250,2250,2250,2250,2416
|
|
20230918,094800,976024260,2245,2255,2255,2245,234
|
|
20230918,094700,975496630,2245,2255,2255,2245,281
|
|
20230918,094600,974865475,2245,2250,2250,2245,7699
|
|
20230918,094500,957554195,2245,2245,2245,2245,1
|
|
20230918,094400,957551950,2250,2250,2250,2250,2095
|
|
20230918,094300,952838200,2245,2255,2255,2245,606
|
|
20230918,094200,951474880,2255,2250,2255,2245,2681
|
|
20230918,094100,945441185,2245,2250,2255,2245,1496
|
|
20230918,094000,942076545,2250,2250,2255,2250,558
|
|
20230918,093900,940821040,2250,2260,2260,2250,1968
|
|
20230918,093800,936376360,2255,2250,2260,2240,5967
|
|
20230918,093700,922941635,2250,2240,2250,2240,2879
|
|
20230918,093600,916474335,2245,2235,2245,2235,2363
|
|
20230918,093500,911193010,2235,2240,2245,2235,1755
|
|
20230918,093400,907262285,2240,2240,2245,2240,3871
|
|
20230918,093300,898591135,2240,2245,2245,2235,533
|
|
20230918,093200,897397655,2240,2250,2250,2230,2881
|
|
20230918,093100,890948955,2245,2230,2250,2225,13597
|
|
20230918,093000,860660615,2230,2240,2245,2225,22331
|
|
20230918,092900,810767810,2255,2250,2255,2240,17776
|
|
20230918,092800,770831565,2245,2255,2270,2245,15062
|
|
20230918,092700,736934320,2260,2275,2275,2260,3379
|
|
20230918,092600,729275820,2275,2260,2275,2255,8610
|
|
20230918,092500,709747765,2260,2250,2260,2250,2749
|
|
20230918,092400,703541270,2255,2250,2255,2250,1987
|
|
20230918,092300,699068755,2250,2260,2260,2245,12075
|
|
20230918,092200,671859105,2255,2260,2260,2255,1135
|
|
20230918,092100,669296290,2260,2260,2260,2260,629
|
|
20230918,092000,667874750,2260,2265,2265,2255,2912
|
|
20230918,091900,661286455,2265,2260,2265,2260,3663
|
|
20230918,091800,653007975,2265,2255,2265,2255,15293
|
|
20230918,091700,618476300,2260,2260,2260,2260,2080
|
|
20230918,091600,613775500,2250,2260,2260,2250,9108
|
|
20230918,091500,593228205,2260,2255,2260,2255,2049
|
|
20230918,091400,588604985,2255,2255,2260,2250,7033
|
|
20230918,091300,572746345,2260,2265,2265,2260,6854
|
|
20230918,091200,557252960,2260,2275,2280,2260,21905
|
|
20230918,091100,507441610,2275,2270,2290,2260,50733
|
|
20230918,091000,391793975,2270,2275,2290,2260,46302
|
|
20230918,090900,286474360,2275,2260,2275,2255,29660
|
|
20230918,090800,219345605,2260,2245,2260,2245,17275
|
|
20230918,090700,180371675,2255,2245,2255,2245,828
|
|
20230918,090600,178509535,2255,2250,2255,2245,3100
|
|
20230918,090500,171543450,2255,2250,2255,2245,9397
|
|
20230918,090400,150389060,2250,2235,2250,2230,6693
|
|
20230918,090300,135402740,2235,2235,2235,2225,3561
|
|
20230918,090200,127458670,2235,2230,2240,2225,9126
|
|
20230918,090100,107096595,2230,2220,2230,2220,9813
|
|
20230918,090000,85294680,2215,2235,2235,2215,37496
|