643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,193900,5024874070,2310,2310,2310,2310,0
|
|
20230919,193800,5024874070,2310,2310,2310,2310,0
|
|
20230919,193700,5024874070,2310,2310,2310,2310,0
|
|
20230919,193600,5024874070,2310,2310,2310,2310,0
|
|
20230919,193500,5024874070,2310,2310,2310,2310,0
|
|
20230919,193400,5024874070,2310,2310,2310,2310,0
|
|
20230919,193300,5024874070,2310,2310,2310,2310,0
|
|
20230919,193200,5024874070,2310,2310,2310,2310,0
|
|
20230919,193100,5024874070,2310,2310,2310,2310,0
|
|
20230919,193000,5024874070,2310,2310,2310,2310,0
|
|
20230919,192900,5024874070,2310,2310,2310,2310,0
|
|
20230919,192800,5024874070,2310,2310,2310,2310,0
|
|
20230919,192700,5024874070,2310,2310,2310,2310,0
|
|
20230919,192600,5024874070,2310,2310,2310,2310,0
|
|
20230919,192500,5024874070,2310,2310,2310,2310,0
|
|
20230919,192400,5024874070,2310,2310,2310,2310,0
|
|
20230919,192300,5024874070,2310,2310,2310,2310,0
|
|
20230919,192200,5024874070,2310,2310,2310,2310,0
|
|
20230919,192100,5024874070,2310,2310,2310,2310,0
|
|
20230919,192000,5024874070,2310,2310,2310,2310,0
|
|
20230919,191900,5024874070,2310,2310,2310,2310,0
|
|
20230919,191800,5024874070,2310,2310,2310,2310,0
|
|
20230919,191700,5024874070,2310,2310,2310,2310,0
|
|
20230919,191600,5024874070,2310,2310,2310,2310,0
|
|
20230919,191500,5024874070,2310,2310,2310,2310,0
|
|
20230919,191400,5024874070,2310,2310,2310,2310,0
|
|
20230919,191300,5024874070,2310,2310,2310,2310,0
|
|
20230919,191200,5024874070,2310,2310,2310,2310,0
|
|
20230919,191100,5024874070,2310,2310,2310,2310,0
|
|
20230919,191000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,190900,5024874070,2310,2310,2310,2310,0
|
|
20230919,190800,5024874070,2310,2310,2310,2310,0
|
|
20230919,190700,5024874070,2310,2310,2310,2310,0
|
|
20230919,190600,5024874070,2310,2310,2310,2310,0
|
|
20230919,190500,5024874070,2310,2310,2310,2310,0
|
|
20230919,190400,5024874070,2310,2310,2310,2310,0
|
|
20230919,190300,5024874070,2310,2310,2310,2310,0
|
|
20230919,190200,5024874070,2310,2310,2310,2310,0
|
|
20230919,190100,5024874070,2310,2310,2310,2310,0
|
|
20230919,190000,5024874070,2310,2310,2310,2310,0
|
|
20230919,185900,5024874070,2310,2310,2310,2310,0
|
|
20230919,185800,5024874070,2310,2310,2310,2310,0
|
|
20230919,185700,5024874070,2310,2310,2310,2310,0
|
|
20230919,185600,5024874070,2310,2310,2310,2310,0
|
|
20230919,185500,5024874070,2310,2310,2310,2310,0
|
|
20230919,185400,5024874070,2310,2310,2310,2310,0
|
|
20230919,185300,5024874070,2310,2310,2310,2310,0
|
|
20230919,185200,5024874070,2310,2310,2310,2310,0
|
|
20230919,185100,5024874070,2310,2310,2310,2310,0
|
|
20230919,185000,5024874070,2310,2310,2310,2310,0
|
|
20230919,184900,5024874070,2310,2310,2310,2310,0
|
|
20230919,184800,5024874070,2310,2310,2310,2310,0
|
|
20230919,184700,5024874070,2310,2310,2310,2310,0
|
|
20230919,184600,5024874070,2310,2310,2310,2310,0
|
|
20230919,184500,5024874070,2310,2310,2310,2310,0
|
|
20230919,184400,5024874070,2310,2310,2310,2310,0
|
|
20230919,184300,5024874070,2310,2310,2310,2310,0
|
|
20230919,184200,5024874070,2310,2310,2310,2310,0
|
|
20230919,184100,5024874070,2310,2310,2310,2310,0
|
|
20230919,184000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,183900,5024874070,2310,2310,2310,2310,0
|
|
20230919,183800,5024874070,2310,2310,2310,2310,0
|
|
20230919,183700,5024874070,2310,2310,2310,2310,0
|
|
20230919,183600,5024874070,2310,2310,2310,2310,0
|
|
20230919,183500,5024874070,2310,2310,2310,2310,0
|
|
20230919,183400,5024874070,2310,2310,2310,2310,0
|
|
20230919,183300,5024874070,2310,2310,2310,2310,0
|
|
20230919,183200,5024874070,2310,2310,2310,2310,0
|
|
20230919,183100,5024874070,2310,2310,2310,2310,0
|
|
20230919,183000,5024874070,2310,2310,2310,2310,0
|
|
20230919,182900,5024874070,2310,2310,2310,2310,0
|
|
20230919,182800,5024874070,2310,2310,2310,2310,0
|
|
20230919,182700,5024874070,2310,2310,2310,2310,0
|
|
20230919,182600,5024874070,2310,2310,2310,2310,0
|
|
20230919,182500,5024874070,2310,2310,2310,2310,0
|
|
20230919,182400,5024874070,2310,2310,2310,2310,0
|
|
20230919,182300,5024874070,2310,2310,2310,2310,0
|
|
20230919,182200,5024874070,2310,2310,2310,2310,0
|
|
20230919,182100,5024874070,2310,2310,2310,2310,0
|
|
20230919,182000,5024874070,2310,2310,2310,2310,0
|
|
20230919,181900,5024874070,2310,2310,2310,2310,0
|
|
20230919,181800,5024874070,2310,2310,2310,2310,0
|
|
20230919,181700,5024874070,2310,2310,2310,2310,0
|
|
20230919,181600,5024874070,2310,2310,2310,2310,0
|
|
20230919,181500,5024874070,2310,2310,2310,2310,0
|
|
20230919,181400,5024874070,2310,2310,2310,2310,0
|
|
20230919,181300,5024874070,2310,2310,2310,2310,0
|
|
20230919,181200,5024874070,2310,2310,2310,2310,0
|
|
20230919,181100,5024874070,2310,2310,2310,2310,0
|
|
20230919,181000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,180900,5024874070,2310,2310,2310,2310,0
|
|
20230919,180800,5024874070,2310,2310,2310,2310,0
|
|
20230919,180700,5024874070,2310,2310,2310,2310,0
|
|
20230919,180600,5024874070,2310,2310,2310,2310,0
|
|
20230919,180500,5024874070,2310,2310,2310,2310,0
|
|
20230919,180400,5024874070,2310,2310,2310,2310,0
|
|
20230919,180300,5024874070,2310,2310,2310,2310,0
|
|
20230919,180200,5024874070,2310,2310,2310,2310,0
|
|
20230919,180100,5024874070,2310,2310,2310,2310,0
|
|
20230919,180000,5024874070,2310,2310,2310,2310,0
|
|
20230919,175900,5024874070,2310,2310,2310,2310,0
|
|
20230919,175800,5024874070,2310,2310,2310,2310,0
|
|
20230919,175700,5024874070,2310,2310,2310,2310,0
|
|
20230919,175600,5024874070,2310,2310,2310,2310,0
|
|
20230919,175500,5024874070,2310,2310,2310,2310,0
|
|
20230919,175400,5024874070,2310,2310,2310,2310,0
|
|
20230919,175300,5024874070,2310,2310,2310,2310,0
|
|
20230919,175200,5024874070,2310,2310,2310,2310,0
|
|
20230919,175100,5024874070,2310,2310,2310,2310,0
|
|
20230919,175000,5024874070,2310,2310,2310,2310,0
|
|
20230919,174900,5024874070,2310,2310,2310,2310,0
|
|
20230919,174800,5024874070,2310,2310,2310,2310,0
|
|
20230919,174700,5024874070,2310,2310,2310,2310,0
|
|
20230919,174600,5024874070,2310,2310,2310,2310,0
|
|
20230919,174500,5024874070,2310,2310,2310,2310,0
|
|
20230919,174400,5024874070,2310,2310,2310,2310,0
|
|
20230919,174300,5024874070,2310,2310,2310,2310,0
|
|
20230919,174200,5024874070,2310,2310,2310,2310,0
|
|
20230919,174100,5024874070,2310,2310,2310,2310,0
|
|
20230919,174000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,173900,5024874070,2310,2310,2310,2310,0
|
|
20230919,173800,5024874070,2310,2310,2310,2310,0
|
|
20230919,173700,5024874070,2310,2310,2310,2310,0
|
|
20230919,173600,5024874070,2310,2310,2310,2310,0
|
|
20230919,173500,5024874070,2310,2310,2310,2310,0
|
|
20230919,173400,5024874070,2310,2310,2310,2310,0
|
|
20230919,173300,5024874070,2310,2310,2310,2310,0
|
|
20230919,173200,5024874070,2310,2310,2310,2310,0
|
|
20230919,173100,5024874070,2310,2310,2310,2310,0
|
|
20230919,173000,5024874070,2310,2310,2310,2310,0
|
|
20230919,172900,5024874070,2310,2310,2310,2310,0
|
|
20230919,172800,5024874070,2310,2310,2310,2310,0
|
|
20230919,172700,5024874070,2310,2310,2310,2310,0
|
|
20230919,172600,5024874070,2310,2310,2310,2310,0
|
|
20230919,172500,5024874070,2310,2310,2310,2310,0
|
|
20230919,172400,5024874070,2310,2310,2310,2310,0
|
|
20230919,172300,5024874070,2310,2310,2310,2310,0
|
|
20230919,172200,5024874070,2310,2310,2310,2310,0
|
|
20230919,172100,5024874070,2310,2310,2310,2310,0
|
|
20230919,172000,5024874070,2310,2310,2310,2310,0
|
|
20230919,171900,5024874070,2310,2310,2310,2310,0
|
|
20230919,171800,5024874070,2310,2310,2310,2310,0
|
|
20230919,171700,5024874070,2310,2310,2310,2310,0
|
|
20230919,171600,5024874070,2310,2310,2310,2310,0
|
|
20230919,171500,5024874070,2310,2310,2310,2310,0
|
|
20230919,171400,5024874070,2310,2310,2310,2310,0
|
|
20230919,171300,5024874070,2310,2310,2310,2310,0
|
|
20230919,171200,5024874070,2310,2310,2310,2310,0
|
|
20230919,171100,5024874070,2310,2310,2310,2310,0
|
|
20230919,171000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,170900,5024874070,2310,2310,2310,2310,0
|
|
20230919,170800,5024874070,2310,2310,2310,2310,0
|
|
20230919,170700,5024874070,2310,2310,2310,2310,0
|
|
20230919,170600,5024874070,2310,2310,2310,2310,0
|
|
20230919,170500,5024874070,2310,2310,2310,2310,0
|
|
20230919,170400,5024874070,2310,2310,2310,2310,0
|
|
20230919,170300,5024874070,2310,2310,2310,2310,0
|
|
20230919,170200,5024874070,2310,2310,2310,2310,0
|
|
20230919,170100,5024874070,2310,2310,2310,2310,0
|
|
20230919,170000,5024874070,2310,2310,2310,2310,0
|
|
20230919,165900,5024874070,2310,2310,2310,2310,0
|
|
20230919,165800,5024874070,2310,2310,2310,2310,0
|
|
20230919,165700,5024874070,2310,2310,2310,2310,0
|
|
20230919,165600,5024874070,2310,2310,2310,2310,0
|
|
20230919,165500,5024874070,2310,2310,2310,2310,0
|
|
20230919,165400,5024874070,2310,2310,2310,2310,0
|
|
20230919,165300,5024874070,2310,2310,2310,2310,0
|
|
20230919,165200,5024874070,2310,2310,2310,2310,0
|
|
20230919,165100,5024874070,2310,2310,2310,2310,0
|
|
20230919,165000,5024874070,2310,2310,2310,2310,0
|
|
20230919,164900,5024874070,2310,2310,2310,2310,0
|
|
20230919,164800,5024874070,2310,2310,2310,2310,0
|
|
20230919,164700,5024874070,2310,2310,2310,2310,0
|
|
20230919,164600,5024874070,2310,2310,2310,2310,0
|
|
20230919,164500,5024874070,2310,2310,2310,2310,0
|
|
20230919,164400,5024874070,2310,2310,2310,2310,0
|
|
20230919,164300,5024874070,2310,2310,2310,2310,0
|
|
20230919,164200,5024874070,2310,2310,2310,2310,0
|
|
20230919,164100,5024874070,2310,2310,2310,2310,0
|
|
20230919,164000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,163900,5024874070,2310,2310,2310,2310,0
|
|
20230919,163800,5024874070,2310,2310,2310,2310,0
|
|
20230919,163700,5024874070,2310,2310,2310,2310,0
|
|
20230919,163600,5024874070,2310,2310,2310,2310,0
|
|
20230919,163500,5024874070,2310,2310,2310,2310,0
|
|
20230919,163400,5024874070,2310,2310,2310,2310,0
|
|
20230919,163300,5024874070,2310,2310,2310,2310,0
|
|
20230919,163200,5024874070,2310,2310,2310,2310,0
|
|
20230919,163100,5024874070,2310,2310,2310,2310,0
|
|
20230919,163000,5024874070,2310,2310,2310,2310,0
|
|
20230919,162900,5024874070,2310,2310,2310,2310,0
|
|
20230919,162800,5024874070,2310,2310,2310,2310,0
|
|
20230919,162700,5024874070,2310,2310,2310,2310,0
|
|
20230919,162600,5024874070,2310,2310,2310,2310,0
|
|
20230919,162500,5024874070,2310,2310,2310,2310,0
|
|
20230919,162400,5024874070,2310,2310,2310,2310,0
|
|
20230919,162300,5024874070,2310,2310,2310,2310,0
|
|
20230919,162200,5024874070,2310,2310,2310,2310,0
|
|
20230919,162100,5024874070,2310,2310,2310,2310,0
|
|
20230919,162000,5024874070,2310,2310,2310,2310,0
|
|
20230919,161900,5024874070,2310,2310,2310,2310,0
|
|
20230919,161800,5024874070,2310,2310,2310,2310,0
|
|
20230919,161700,5024874070,2310,2310,2310,2310,0
|
|
20230919,161600,5024874070,2310,2310,2310,2310,0
|
|
20230919,161500,5024874070,2310,2310,2310,2310,0
|
|
20230919,161400,5024874070,2310,2310,2310,2310,0
|
|
20230919,161300,5024874070,2310,2310,2310,2310,0
|
|
20230919,161200,5024874070,2310,2310,2310,2310,0
|
|
20230919,161100,5024874070,2310,2310,2310,2310,0
|
|
20230919,161000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,160900,5024874070,2310,2310,2310,2310,0
|
|
20230919,160800,5024874070,2310,2310,2310,2310,0
|
|
20230919,160700,5024874070,2310,2310,2310,2310,0
|
|
20230919,160600,5024874070,2310,2310,2310,2310,0
|
|
20230919,160500,5024874070,2310,2310,2310,2310,0
|
|
20230919,160400,5024874070,2310,2310,2310,2310,0
|
|
20230919,160300,5024874070,2310,2310,2310,2310,0
|
|
20230919,160200,5024874070,2310,2310,2310,2310,0
|
|
20230919,160100,5024874070,2310,2310,2310,2310,0
|
|
20230919,160000,5024874070,2310,2310,2310,2310,0
|
|
20230919,155900,5024874070,2310,2310,2310,2310,0
|
|
20230919,155800,5024874070,2310,2310,2310,2310,0
|
|
20230919,155700,5024874070,2310,2310,2310,2310,0
|
|
20230919,155600,5024874070,2310,2310,2310,2310,0
|
|
20230919,155500,5024874070,2310,2310,2310,2310,0
|
|
20230919,155400,5024874070,2310,2310,2310,2310,0
|
|
20230919,155300,5024874070,2310,2310,2310,2310,0
|
|
20230919,155200,5024874070,2310,2310,2310,2310,0
|
|
20230919,155100,5024874070,2310,2310,2310,2310,0
|
|
20230919,155000,5024874070,2310,2310,2310,2310,0
|
|
20230919,154900,5024874070,2310,2310,2310,2310,0
|
|
20230919,154800,5024874070,2310,2310,2310,2310,0
|
|
20230919,154700,5024874070,2310,2310,2310,2310,0
|
|
20230919,154600,5024874070,2310,2310,2310,2310,0
|
|
20230919,154500,5024874070,2310,2310,2310,2310,0
|
|
20230919,154400,5024874070,2310,2310,2310,2310,0
|
|
20230919,154300,5024874070,2310,2310,2310,2310,0
|
|
20230919,154200,5024874070,2310,2310,2310,2310,0
|
|
20230919,154100,5024874070,2310,2310,2310,2310,0
|
|
20230919,154000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,153900,5024874070,2310,2310,2310,2310,0
|
|
20230919,153800,5024874070,2310,2310,2310,2310,0
|
|
20230919,153700,5024874070,2310,2310,2310,2310,0
|
|
20230919,153600,5024874070,2310,2310,2310,2310,0
|
|
20230919,153500,5024874070,2310,2310,2310,2310,0
|
|
20230919,153400,5024874070,2310,2310,2310,2310,0
|
|
20230919,153300,5024874070,2310,2310,2310,2310,0
|
|
20230919,153200,5024874070,2310,2310,2310,2310,0
|
|
20230919,153100,5024874070,2310,2310,2310,2310,0
|
|
20230919,153000,5024874070,2310,2310,2310,2310,160787
|
|
20230919,152900,4653456100,2315,2315,2315,2315,0
|
|
20230919,152800,4653456100,2315,2315,2315,2315,0
|
|
20230919,152700,4653456100,2315,2315,2315,2315,0
|
|
20230919,152600,4653456100,2315,2315,2315,2315,0
|
|
20230919,152500,4653456100,2315,2315,2315,2315,0
|
|
20230919,152400,4653456100,2315,2315,2315,2315,0
|
|
20230919,152300,4653456100,2315,2315,2315,2315,0
|
|
20230919,152200,4653456100,2315,2315,2315,2315,0
|
|
20230919,152100,4653456100,2315,2315,2315,2315,0
|
|
20230919,152000,4653456100,2315,2315,2315,2315,0
|
|
20230919,151900,4653456100,2315,2320,2320,2285,192332
|
|
20230919,151800,4209980870,2320,2280,2340,2275,383548
|
|
20230919,151700,3324471675,2280,2270,2280,2270,49389
|
|
20230919,151600,3212095900,2275,2270,2275,2265,10292
|
|
20230919,151500,3188730950,2270,2265,2270,2265,5680
|
|
20230919,151400,3175858290,2265,2265,2270,2265,15605
|
|
20230919,151300,3140469650,2270,2265,2270,2260,6484
|
|
20230919,151200,3125783480,2265,2260,2270,2260,10656
|
|
20230919,151100,3101635165,2260,2270,2270,2260,11461
|
|
20230919,151000,3075640390,2270,2270,2270,2265,4021
|
|
20230919,150900,3066521485,2270,2275,2275,2270,10273
|
|
20230919,150800,3043176380,2270,2275,2275,2265,17982
|
|
20230919,150700,3002333850,2275,2270,2275,2265,28665
|
|
20230919,150600,2937185700,2270,2260,2270,2260,7900
|
|
20230919,150500,2919296965,2265,2265,2270,2255,14882
|
|
20230919,150400,2885637450,2265,2265,2265,2260,778
|
|
20230919,150300,2883875355,2265,2270,2270,2260,12084
|
|
20230919,150200,2856460490,2270,2265,2275,2250,48669
|
|
20230919,150100,2746061895,2270,2260,2270,2250,29165
|
|
20230919,150000,2680043115,2260,2255,2265,2255,14108
|
|
20230919,145900,2648158965,2255,2250,2255,2245,10942
|
|
20230919,145800,2623492020,2250,2250,2250,2245,1501
|
|
20230919,145700,2620115280,2245,2255,2255,2240,1659
|
|
20230919,145600,2616381605,2260,2250,2260,2240,12550
|
|
20230919,145500,2588092540,2250,2250,2250,2245,4963
|
|
20230919,145400,2576925840,2240,2245,2250,2240,4890
|
|
20230919,145300,2565936340,2245,2250,2250,2245,3090
|
|
20230919,145200,2558999250,2245,2250,2250,2245,825
|
|
20230919,145100,2557143625,2250,2250,2250,2245,1185
|
|
20230919,145000,2554477490,2250,2250,2250,2250,2510
|
|
20230919,144900,2548829990,2250,2250,2250,2250,21
|
|
20230919,144800,2548782740,2250,2245,2250,2240,825
|
|
20230919,144700,2546931495,2240,2245,2245,2240,4214
|
|
20230919,144600,2537485510,2250,2245,2250,2245,739
|
|
20230919,144500,2535823260,2250,2250,2250,2245,692
|
|
20230919,144400,2534268215,2250,2250,2250,2245,2012
|
|
20230919,144300,2529741230,2250,2245,2250,2245,150
|
|
20230919,144200,2529404205,2245,2250,2255,2245,1166
|
|
20230919,144100,2526780825,2255,2245,2255,2245,1426
|
|
20230919,144000,2523572280,2255,2250,2255,2250,5949
|
|
20230919,143900,2510173780,2245,2250,2250,2245,2996
|
|
20230919,143800,2503444760,2255,2245,2255,2240,4284
|
|
20230919,143700,2493807395,2240,2240,2245,2240,221
|
|
20230919,143600,2493311850,2245,2245,2250,2240,129
|
|
20230919,143500,2493022680,2250,2250,2250,2240,11372
|
|
20230919,143400,2467436400,2250,2240,2250,2240,1693
|
|
20230919,143300,2463636660,2240,2240,2240,2240,309
|
|
20230919,143200,2462944500,2240,2245,2245,2240,147
|
|
20230919,143100,2462615215,2240,2240,2240,2230,403
|
|
20230919,143000,2461715025,2240,2230,2245,2225,18244
|
|
20230919,142900,2421036220,2240,2235,2240,2235,6708
|
|
20230919,142800,2406043835,2230,2230,2235,2230,11713
|
|
20230919,142700,2379901470,2230,2230,2230,2230,4779
|
|
20230919,142600,2369244300,2235,2235,2235,2235,1006
|
|
20230919,142500,2366995890,2225,2235,2235,2225,21040
|
|
20230919,142400,2320117900,2235,2230,2235,2230,1871
|
|
20230919,142300,2315936220,2235,2235,2235,2230,636
|
|
20230919,142200,2314514765,2235,2240,2240,2235,5430
|
|
20230919,142100,2302377600,2240,2235,2240,2235,7
|
|
20230919,142000,2302361945,2235,2240,2240,2235,2348
|
|
20230919,141900,2297114160,2235,2235,2235,2230,3948
|
|
20230919,141800,2288296605,2235,2235,2235,2235,296
|
|
20230919,141700,2287635045,2235,2235,2235,2235,4494
|
|
20230919,141600,2277590955,2240,2235,2240,2235,134
|
|
20230919,141500,2277291415,2240,2235,2240,2235,451
|
|
20230919,141400,2276281425,2240,2240,2240,2235,597
|
|
20230919,141300,2274944820,2240,2245,2245,2240,45
|
|
20230919,141200,2274843970,2240,2240,2240,2240,668
|
|
20230919,141100,2273347650,2240,2240,2240,2240,0
|
|
20230919,141000,2273347650,2240,2240,2240,2240,105
|
|
20230919,140900,2273112450,2235,2235,2235,2235,0
|
|
20230919,140800,2273112450,2235,2235,2235,2235,0
|
|
20230919,140700,2273112450,2235,2235,2240,2235,752
|
|
20230919,140600,2271429930,2240,2240,2240,2240,2151
|
|
20230919,140500,2266611690,2240,2240,2240,2240,1037
|
|
20230919,140400,2264288810,2240,2245,2245,2240,11
|
|
20230919,140300,2264264120,2245,2245,2245,2245,3
|
|
20230919,140200,2264257385,2245,2240,2245,2240,1202
|
|
20230919,140100,2261559915,2240,2245,2245,2240,1503
|
|
20230919,140000,2258190680,2245,2245,2245,2245,290
|
|
20230919,135900,2257539630,2245,2245,2245,2245,211
|
|
20230919,135800,2257065935,2245,2245,2245,2245,56
|
|
20230919,135700,2256940215,2245,2240,2245,2240,301
|
|
20230919,135600,2256265970,2245,2245,2245,2245,117
|
|
20230919,135500,2256003305,2245,2245,2245,2245,125
|
|
20230919,135400,2255722680,2240,2240,2240,2240,3043
|
|
20230919,135300,2248906360,2240,2245,2245,2240,342
|
|
20230919,135200,2248139405,2245,2240,2245,2240,20
|
|
20230919,135100,2248094555,2240,2240,2240,2240,1091
|
|
20230919,135000,2245650715,2240,2235,2240,2235,4922
|
|
20230919,134900,2234627675,2235,2235,2235,2235,5244
|
|
20230919,134800,2222907335,2235,2235,2235,2235,1000
|
|
20230919,134700,2220672335,2235,2235,2235,2235,91
|
|
20230919,134600,2220468950,2235,2235,2240,2235,566
|
|
20230919,134500,2219203935,2240,2240,2240,2240,1290
|
|
20230919,134400,2216314335,2240,2240,2240,2240,0
|
|
20230919,134300,2216314335,2240,2245,2245,2240,2170
|
|
20230919,134200,2211452335,2245,2235,2245,2235,7414
|
|
20230919,134100,2194819825,2240,2240,2240,2240,221
|
|
20230919,134000,2194324785,2235,2235,2235,2235,1
|
|
20230919,133900,2194322550,2235,2235,2235,2230,3293
|
|
20230919,133800,2186962705,2235,2235,2235,2230,172
|
|
20230919,133700,2186578785,2235,2235,2235,2235,836
|
|
20230919,133600,2184710325,2240,2240,2240,2235,12038
|
|
20230919,133500,2157793995,2240,2240,2245,2240,1840
|
|
20230919,133400,2153671260,2240,2240,2240,2240,322
|
|
20230919,133300,2152949980,2245,2245,2245,2245,0
|
|
20230919,133200,2152949980,2245,2245,2245,2245,0
|
|
20230919,133100,2152949980,2245,2240,2245,2240,1800
|
|
20230919,133000,2148916980,2240,2250,2250,2240,371
|
|
20230919,132900,2148083040,2245,2245,2245,2240,300
|
|
20230919,132800,2147410100,2245,2250,2250,2245,2
|
|
20230919,132700,2147405605,2245,2245,2245,2245,571
|
|
20230919,132600,2146123710,2245,2245,2250,2245,2490
|
|
20230919,132500,2140531145,2250,2250,2250,2250,1
|
|
20230919,132400,2140528895,2250,2250,2250,2250,190
|
|
20230919,132300,2140101395,2245,2245,2245,2245,210
|
|
20230919,132200,2139629945,2245,2250,2250,2245,41
|
|
20230919,132100,2139537895,2245,2245,2250,2245,4230
|
|
20230919,132000,2130025920,2245,2250,2250,2245,1096
|
|
20230919,131900,2127565395,2250,2250,2250,2250,69
|
|
20230919,131800,2127410145,2250,2250,2250,2250,1898
|
|
20230919,131700,2123139645,2240,2250,2250,2240,2051
|
|
20230919,131600,2118538025,2245,2245,2250,2245,53
|
|
20230919,131500,2118419035,2245,2250,2250,2245,693
|
|
20230919,131400,2116861790,2250,2250,2250,2245,505
|
|
20230919,131300,2115728040,2250,2255,2255,2250,46
|
|
20230919,131200,2115624345,2255,2255,2255,2255,2
|
|
20230919,131100,2115619835,2250,2250,2250,2250,4818
|
|
20230919,131000,2104779335,2250,2250,2250,2250,1334
|
|
20230919,130900,2101777835,2250,2240,2250,2240,879
|
|
20230919,130800,2099808775,2240,2240,2240,2240,133
|
|
20230919,130700,2099510855,2240,2240,2240,2240,473
|
|
20230919,130600,2098451335,2240,2245,2250,2235,8403
|
|
20230919,130500,2079626545,2245,2240,2245,2240,5947
|
|
20230919,130400,2066295455,2240,2240,2245,2240,2770
|
|
20230919,130300,2060090640,2240,2250,2250,2240,14186
|
|
20230919,130200,2028244485,2250,2255,2255,2250,2498
|
|
20230919,130100,2022612485,2255,2250,2255,2250,54
|
|
20230919,130000,2022490980,2255,2250,2255,2250,453
|
|
20230919,125900,2021469530,2255,2250,2255,2250,3214
|
|
20230919,125800,2014238025,2250,2245,2250,2245,103
|
|
20230919,125700,2014006785,2250,2250,2250,2250,0
|
|
20230919,125600,2014006785,2250,2250,2250,2250,423
|
|
20230919,125500,2013055035,2250,2250,2250,2250,3747
|
|
20230919,125400,2004624285,2250,2250,2250,2250,10
|
|
20230919,125300,2004601785,2255,2255,2255,2255,67
|
|
20230919,125200,2004450700,2255,2255,2255,2255,332
|
|
20230919,125100,2003702040,2255,2255,2255,2255,2107
|
|
20230919,125000,1998950755,2260,2255,2260,2255,5959
|
|
20230919,124900,1985510955,2250,2250,2250,2250,301
|
|
20230919,124800,1984833705,2250,2250,2255,2250,1297
|
|
20230919,124700,1981912225,2255,2250,2255,2245,1899
|
|
20230919,124600,1977639165,2255,2255,2260,2255,3035
|
|
20230919,124500,1970795220,2255,2250,2260,2250,9750
|
|
20230919,124400,1948809770,2250,2250,2250,2250,3617
|
|
20230919,124300,1940671520,2250,2250,2250,2250,1163
|
|
20230919,124200,1938054770,2250,2245,2250,2245,10553
|
|
20230919,124100,1914360395,2255,2250,2255,2250,8501
|
|
20230919,124000,1895233140,2255,2250,2255,2250,274
|
|
20230919,123900,1894616520,2250,2255,2255,2250,2555
|
|
20230919,123800,1888855575,2250,2255,2255,2250,944
|
|
20230919,123700,1886728110,2255,2260,2260,2255,1125
|
|
20230919,123600,1884190945,2260,2260,2260,2260,250
|
|
20230919,123500,1883625945,2260,2255,2260,2255,41
|
|
20230919,123400,1883533485,2260,2255,2260,2255,523
|
|
20230919,123300,1882353010,2260,2260,2260,2260,25
|
|
20230919,123200,1882296510,2260,2260,2260,2255,984
|
|
20230919,123100,1880073445,2260,2245,2260,2245,1591
|
|
20230919,123000,1876489095,2245,2255,2260,2245,1414
|
|
20230919,122900,1873305410,2255,2255,2260,2255,24316
|
|
20230919,122800,1818465525,2255,2250,2255,2250,4646
|
|
20230919,122700,1807989295,2250,2250,2250,2250,0
|
|
20230919,122600,1807989295,2250,2250,2250,2250,18
|
|
20230919,122500,1807948795,2250,2250,2250,2250,82
|
|
20230919,122400,1807764295,2250,2255,2255,2250,4444
|
|
20230919,122300,1797762915,2255,2255,2255,2255,280
|
|
20230919,122200,1797131515,2260,2260,2260,2250,7712
|
|
20230919,122100,1779728315,2255,2260,2265,2255,16602
|
|
20230919,122000,1742209515,2260,2255,2260,2255,17762
|
|
20230919,121900,1702149880,2255,2250,2255,2250,17004
|
|
20230919,121800,1663879500,2245,2245,2250,2245,200
|
|
20230919,121700,1663430495,2245,2250,2250,2245,2647
|
|
20230919,121600,1657487745,2250,2245,2250,2245,36
|
|
20230919,121500,1657406895,2250,2250,2250,2250,292
|
|
20230919,121400,1656749895,2245,2250,2250,2245,132
|
|
20230919,121300,1656453545,2250,2250,2250,2250,0
|
|
20230919,121200,1656453545,2250,2235,2250,2235,6246
|
|
20230919,121100,1642436390,2235,2235,2235,2235,100
|
|
20230919,121000,1642212890,2240,2240,2240,2240,510
|
|
20230919,120900,1641070490,2235,2235,2235,2235,0
|
|
20230919,120800,1641070490,2235,2240,2245,2235,4130
|
|
20230919,120700,1631828290,2240,2245,2245,2240,1724
|
|
20230919,120600,1627959030,2245,2250,2250,2245,336
|
|
20230919,120500,1627204600,2245,2245,2245,2240,546
|
|
20230919,120400,1625979330,2245,2250,2250,2245,1497
|
|
20230919,120300,1622618555,2245,2250,2250,2245,250
|
|
20230919,120200,1622057300,2240,2250,2250,2240,51
|
|
20230919,120100,1621943050,2240,2245,2245,2240,1971
|
|
20230919,120000,1617518715,2245,2245,2250,2245,872
|
|
20230919,115900,1615557185,2250,2250,2250,2250,40
|
|
20230919,115800,1615467185,2245,2245,2245,2245,1793
|
|
20230919,115700,1611441900,2245,2240,2245,2240,1449
|
|
20230919,115600,1608193900,2240,2240,2240,2240,1804
|
|
20230919,115500,1604152940,2240,2240,2240,2240,1
|
|
20230919,115400,1604150700,2240,2240,2240,2240,2400
|
|
20230919,115300,1598774700,2240,2240,2245,2240,1121
|
|
20230919,115200,1596258660,2245,2245,2245,2245,57
|
|
20230919,115100,1596130695,2245,2245,2245,2245,2341
|
|
20230919,115000,1590875150,2245,2245,2245,2245,2103
|
|
20230919,114900,1586153915,2245,2245,2245,2245,0
|
|
20230919,114800,1586153915,2245,2245,2245,2245,0
|
|
20230919,114700,1586153915,2245,2245,2245,2245,2
|
|
20230919,114600,1586149425,2245,2245,2245,2245,200
|
|
20230919,114500,1585700425,2245,2245,2245,2240,606
|
|
20230919,114400,1584340455,2240,2245,2245,2240,307
|
|
20230919,114300,1583652740,2240,2240,2240,2240,1001
|
|
20230919,114200,1581410500,2240,2245,2245,2240,526
|
|
20230919,114100,1580230205,2250,2250,2250,2245,838
|
|
20230919,114000,1578345205,2250,2250,2250,2250,4417
|
|
20230919,113900,1568406955,2250,2245,2250,2245,135
|
|
20230919,113800,1568103710,2250,2240,2250,2240,170
|
|
20230919,113700,1567721220,2240,2240,2240,2240,11
|
|
20230919,113600,1567696580,2240,2255,2255,2240,743
|
|
20230919,113500,1566026625,2255,2235,2255,2230,15487
|
|
20230919,113400,1531184455,2235,2235,2235,2230,4655
|
|
20230919,113300,1520783275,2235,2240,2240,2235,9275
|
|
20230919,113200,1500053625,2240,2240,2240,2240,336
|
|
20230919,113100,1499300985,2240,2240,2240,2240,3563
|
|
20230919,113000,1491319865,2245,2245,2245,2240,918
|
|
20230919,112900,1489259845,2240,2240,2240,2240,1708
|
|
20230919,112800,1485433925,2245,2245,2245,2245,964
|
|
20230919,112700,1483269745,2245,2240,2245,2240,3155
|
|
20230919,112600,1476202420,2240,2240,2240,2240,2784
|
|
20230919,112500,1469966260,2245,2245,2245,2245,1674
|
|
20230919,112400,1466208130,2245,2240,2245,2240,2016
|
|
20230919,112300,1461692210,2245,2245,2250,2245,813
|
|
20230919,112200,1459867015,2250,2250,2250,2250,1
|
|
20230919,112100,1459864765,2245,2250,2250,2245,219
|
|
20230919,112000,1459372595,2240,2250,2250,2240,422
|
|
20230919,111900,1458425095,2245,2250,2250,2245,9654
|
|
20230919,111800,1436751840,2245,2245,2245,2245,2938
|
|
20230919,111700,1430156030,2250,2250,2250,2250,6085
|
|
20230919,111600,1416464780,2255,2250,2255,2250,1524
|
|
20230919,111500,1413028985,2250,2250,2250,2250,4552
|
|
20230919,111400,1402786985,2250,2250,2250,2250,19
|
|
20230919,111300,1402744235,2250,2250,2250,2245,5652
|
|
20230919,111200,1390027250,2250,2255,2255,2250,282
|
|
20230919,111100,1389392250,2255,2255,2255,2250,194
|
|
20230919,111000,1388955010,2250,2250,2250,2250,3606
|
|
20230919,110900,1380841510,2250,2250,2250,2250,1000
|
|
20230919,110800,1378591510,2250,2250,2250,2250,115
|
|
20230919,110700,1378332760,2245,2245,2250,2245,1639
|
|
20230919,110600,1374653200,2245,2245,2245,2245,2890
|
|
20230919,110500,1368165150,2245,2250,2250,2245,175
|
|
20230919,110400,1367771500,2250,2250,2250,2245,1312
|
|
20230919,110300,1364820500,2250,2250,2250,2250,3541
|
|
20230919,110200,1356853250,2250,2245,2250,2245,1506
|
|
20230919,110100,1353469135,2250,2250,2250,2250,1005
|
|
20230919,110000,1351207885,2250,2250,2250,2250,1291
|
|
20230919,105900,1348303135,2250,2250,2250,2250,2030
|
|
20230919,105800,1343735635,2250,2250,2250,2245,1101
|
|
20230919,105700,1341258390,2245,2250,2250,2245,510
|
|
20230919,105600,1340113390,2245,2245,2245,2245,201
|
|
20230919,105500,1339662145,2245,2250,2250,2245,1430
|
|
20230919,105400,1336451645,2250,2250,2250,2250,320
|
|
20230919,105300,1335731645,2250,2250,2255,2250,10792
|
|
20230919,105200,1311448145,2250,2255,2255,2250,5120
|
|
20230919,105100,1299927545,2255,2250,2255,2245,7339
|
|
20230919,105000,1283414905,2250,2250,2250,2250,554
|
|
20230919,104900,1282168405,2250,2245,2250,2245,304
|
|
20230919,104800,1281485405,2245,2250,2250,2245,931
|
|
20230919,104700,1279390740,2250,2250,2255,2250,1673
|
|
20230919,104600,1275625260,2250,2255,2255,2250,2888
|
|
20230919,104500,1269123595,2250,2250,2255,2250,11336
|
|
20230919,104400,1243613300,2250,2250,2250,2250,10562
|
|
20230919,104300,1219848800,2245,2245,2245,2245,1569
|
|
20230919,104200,1216326395,2245,2250,2250,2245,1317
|
|
20230919,104100,1213369260,2250,2250,2250,2250,14
|
|
20230919,104000,1213337760,2250,2250,2250,2245,2315
|
|
20230919,103900,1208134585,2250,2250,2250,2245,3602
|
|
20230919,103800,1200038085,2245,2245,2250,2245,1024
|
|
20230919,103700,1197739195,2245,2250,2250,2245,1017
|
|
20230919,103600,1195456015,2250,2245,2250,2245,6281
|
|
20230919,103500,1181353420,2245,2240,2245,2240,300
|
|
20230919,103400,1180679925,2235,2235,2235,2235,62
|
|
20230919,103300,1180541355,2235,2240,2240,2235,3585
|
|
20230919,103200,1172515515,2240,2240,2240,2240,1802
|
|
20230919,103100,1168479035,2240,2240,2240,2240,759
|
|
20230919,103000,1166778875,2245,2240,2245,2235,771
|
|
20230919,102900,1165051425,2240,2240,2245,2235,5542
|
|
20230919,102800,1152654760,2240,2240,2240,2240,1806
|
|
20230919,102700,1148609320,2240,2240,2240,2240,1240
|
|
20230919,102600,1145831720,2240,2240,2240,2240,1306
|
|
20230919,102500,1142906280,2240,2240,2240,2235,458
|
|
20230919,102400,1141881105,2240,2240,2240,2240,3206
|
|
20230919,102300,1134699665,2240,2245,2245,2240,7334
|
|
20230919,102200,1118246505,2240,2235,2245,2235,6897
|
|
20230919,102100,1102801105,2235,2235,2235,2235,2011
|
|
20230919,102000,1098306520,2235,2230,2235,2230,1681
|
|
20230919,101900,1094554585,2235,2230,2235,2230,1327
|
|
20230919,101800,1091594240,2230,2235,2235,2230,13
|
|
20230919,101700,1091565245,2225,2225,2225,2225,64
|
|
20230919,101600,1091422845,2225,2230,2230,2225,6904
|
|
20230919,101500,1076053520,2240,2240,2240,2240,290
|
|
20230919,101400,1075403920,2230,2230,2230,2230,400
|
|
20230919,101300,1074511920,2240,2235,2240,2235,1001
|
|
20230919,101200,1072269800,2235,2225,2240,2225,2488
|
|
20230919,101100,1066730825,2235,2235,2235,2235,3
|
|
20230919,101000,1066724120,2230,2230,2230,2225,3152
|
|
20230919,100900,1059700160,2230,2230,2230,2225,153
|
|
20230919,100800,1059358975,2230,2225,2230,2225,2467
|
|
20230919,100700,1053869895,2225,2230,2230,2225,731
|
|
20230919,100600,1052242970,2230,2230,2230,2225,498
|
|
20230919,100500,1051133870,2230,2235,2235,2230,9381
|
|
20230919,100400,1030174995,2235,2240,2245,2235,2566
|
|
20230919,100300,1024439415,2245,2240,2245,2240,5268
|
|
20230919,100200,1012639090,2245,2240,2245,2240,106
|
|
20230919,100100,1012401620,2245,2245,2245,2240,3159
|
|
20230919,100000,1005325205,2240,2245,2245,2240,3440
|
|
20230919,095900,997617655,2240,2245,2245,2240,2380
|
|
20230919,095800,992274580,2250,2255,2255,2245,876
|
|
20230919,095700,990303585,2245,2245,2255,2245,9772
|
|
20230919,095600,968340395,2245,2245,2245,2240,26
|
|
20230919,095500,968282075,2245,2240,2245,2240,1313
|
|
20230919,095400,965334940,2240,2240,2245,2240,1556
|
|
20230919,095300,961849490,2240,2240,2240,2240,6780
|
|
20230919,095200,946662290,2240,2240,2245,2240,5623
|
|
20230919,095100,934066465,2240,2240,2245,2240,2884
|
|
20230919,095000,927594905,2235,2235,2240,2235,1737
|
|
20230919,094900,923712705,2240,2250,2250,2240,11192
|
|
20230919,094800,898619815,2250,2245,2250,2245,3232
|
|
20230919,094700,891363950,2245,2245,2250,2245,365
|
|
20230919,094600,890544395,2245,2245,2245,2245,8863
|
|
20230919,094500,870646960,2250,2250,2255,2245,5488
|
|
20230919,094400,858299240,2245,2250,2255,2245,5661
|
|
20230919,094300,845570805,2250,2260,2260,2250,1147
|
|
20230919,094200,842988430,2255,2255,2260,2240,5761
|
|
20230919,094100,830035290,2250,2250,2260,2250,24663
|
|
20230919,094000,774398735,2250,2240,2255,2235,32130
|
|
20230919,093900,702185340,2245,2240,2245,2240,12954
|
|
20230919,093800,673160920,2245,2245,2245,2240,7357
|
|
20230919,093700,656644705,2245,2235,2245,2230,30195
|
|
20230919,093600,589072585,2230,2230,2235,2230,1849
|
|
20230919,093500,584949310,2230,2230,2230,2230,905
|
|
20230919,093400,582931160,2225,2225,2225,2225,149
|
|
20230919,093300,582599635,2225,2230,2235,2225,6511
|
|
20230919,093200,568082595,2225,2220,2225,2220,4186
|
|
20230919,093100,558773070,2225,2225,2225,2225,467
|
|
20230919,093000,557733995,2225,2220,2225,2220,3369
|
|
20230919,092900,550254165,2215,2215,2215,2215,1703
|
|
20230919,092800,546482020,2215,2220,2225,2215,1138
|
|
20230919,092700,543955495,2220,2220,2220,2215,1450
|
|
20230919,092600,540737245,2220,2215,2220,2215,683
|
|
20230919,092500,539224395,2220,2215,2220,2215,1725
|
|
20230919,092400,535400395,2215,2205,2215,2205,10648
|
|
20230919,092300,511907995,2205,2210,2215,2205,3093
|
|
20230919,092200,505072260,2215,2215,2215,2210,1836
|
|
20230919,092100,501010945,2210,2215,2220,2210,3430
|
|
20230919,092000,493414110,2215,2215,2215,2215,3076
|
|
20230919,091900,486600770,2215,2220,2220,2210,11715
|
|
20230919,091800,460652040,2215,2225,2225,2215,9420
|
|
20230919,091700,439742040,2225,2230,2230,2220,5361
|
|
20230919,091600,427815825,2225,2225,2230,2220,7967
|
|
20230919,091500,410082045,2225,2225,2225,2220,2460
|
|
20230919,091400,404611045,2225,2230,2230,2225,406
|
|
20230919,091300,403706940,2225,2230,2230,2220,1481
|
|
20230919,091200,400417070,2225,2220,2225,2215,1532
|
|
20230919,091100,397016055,2215,2220,2220,2215,4383
|
|
20230919,091000,387286150,2220,2225,2230,2220,7015
|
|
20230919,090900,371667690,2230,2230,2230,2225,1650
|
|
20230919,090800,367988195,2230,2235,2235,2230,9753
|
|
20230919,090700,346233060,2230,2240,2240,2230,6923
|
|
20230919,090600,330787390,2240,2235,2240,2235,9918
|
|
20230919,090500,308588220,2235,2230,2240,2225,15910
|
|
20230919,090400,273086000,2235,2215,2235,2215,70575
|
|
20230919,090300,116050120,2220,2215,2225,2215,18082
|
|
20230919,090200,75931960,2220,2215,2230,2200,10998
|
|
20230919,090100,51552270,2210,2200,2215,2200,15048
|
|
20230919,090000,18315415,2200,2185,2200,2185,7435
|