650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,194600,1474567030,2210,2210,2210,2210,0
|
|
20230925,194500,1474567030,2210,2210,2210,2210,0
|
|
20230925,194400,1474567030,2210,2210,2210,2210,0
|
|
20230925,194300,1474567030,2210,2210,2210,2210,0
|
|
20230925,194200,1474567030,2210,2210,2210,2210,0
|
|
20230925,194100,1474567030,2210,2210,2210,2210,0
|
|
20230925,194000,1474567030,2210,2210,2210,2210,0
|
|
20230925,193900,1474567030,2210,2210,2210,2210,0
|
|
20230925,193800,1474567030,2210,2210,2210,2210,0
|
|
20230925,193700,1474567030,2210,2210,2210,2210,0
|
|
20230925,193600,1474567030,2210,2210,2210,2210,0
|
|
20230925,193500,1474567030,2210,2210,2210,2210,0
|
|
20230925,193400,1474567030,2210,2210,2210,2210,0
|
|
20230925,193300,1474567030,2210,2210,2210,2210,0
|
|
20230925,193200,1474567030,2210,2210,2210,2210,0
|
|
20230925,193100,1474567030,2210,2210,2210,2210,0
|
|
20230925,193000,1474567030,2210,2210,2210,2210,0
|
|
20230925,192900,1474567030,2210,2210,2210,2210,0
|
|
20230925,192800,1474567030,2210,2210,2210,2210,0
|
|
20230925,192700,1474567030,2210,2210,2210,2210,0
|
|
20230925,192600,1474567030,2210,2210,2210,2210,0
|
|
20230925,192500,1474567030,2210,2210,2210,2210,0
|
|
20230925,192400,1474567030,2210,2210,2210,2210,0
|
|
20230925,192300,1474567030,2210,2210,2210,2210,0
|
|
20230925,192200,1474567030,2210,2210,2210,2210,0
|
|
20230925,192100,1474567030,2210,2210,2210,2210,0
|
|
20230925,192000,1474567030,2210,2210,2210,2210,0
|
|
20230925,191900,1474567030,2210,2210,2210,2210,0
|
|
20230925,191800,1474567030,2210,2210,2210,2210,0
|
|
20230925,191700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,191600,1474567030,2210,2210,2210,2210,0
|
|
20230925,191500,1474567030,2210,2210,2210,2210,0
|
|
20230925,191400,1474567030,2210,2210,2210,2210,0
|
|
20230925,191300,1474567030,2210,2210,2210,2210,0
|
|
20230925,191200,1474567030,2210,2210,2210,2210,0
|
|
20230925,191100,1474567030,2210,2210,2210,2210,0
|
|
20230925,191000,1474567030,2210,2210,2210,2210,0
|
|
20230925,190900,1474567030,2210,2210,2210,2210,0
|
|
20230925,190800,1474567030,2210,2210,2210,2210,0
|
|
20230925,190700,1474567030,2210,2210,2210,2210,0
|
|
20230925,190600,1474567030,2210,2210,2210,2210,0
|
|
20230925,190500,1474567030,2210,2210,2210,2210,0
|
|
20230925,190400,1474567030,2210,2210,2210,2210,0
|
|
20230925,190300,1474567030,2210,2210,2210,2210,0
|
|
20230925,190200,1474567030,2210,2210,2210,2210,0
|
|
20230925,190100,1474567030,2210,2210,2210,2210,0
|
|
20230925,190000,1474567030,2210,2210,2210,2210,0
|
|
20230925,185900,1474567030,2210,2210,2210,2210,0
|
|
20230925,185800,1474567030,2210,2210,2210,2210,0
|
|
20230925,185700,1474567030,2210,2210,2210,2210,0
|
|
20230925,185600,1474567030,2210,2210,2210,2210,0
|
|
20230925,185500,1474567030,2210,2210,2210,2210,0
|
|
20230925,185400,1474567030,2210,2210,2210,2210,0
|
|
20230925,185300,1474567030,2210,2210,2210,2210,0
|
|
20230925,185200,1474567030,2210,2210,2210,2210,0
|
|
20230925,185100,1474567030,2210,2210,2210,2210,0
|
|
20230925,185000,1474567030,2210,2210,2210,2210,0
|
|
20230925,184900,1474567030,2210,2210,2210,2210,0
|
|
20230925,184800,1474567030,2210,2210,2210,2210,0
|
|
20230925,184700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,184600,1474567030,2210,2210,2210,2210,0
|
|
20230925,184500,1474567030,2210,2210,2210,2210,0
|
|
20230925,184400,1474567030,2210,2210,2210,2210,0
|
|
20230925,184300,1474567030,2210,2210,2210,2210,0
|
|
20230925,184200,1474567030,2210,2210,2210,2210,0
|
|
20230925,184100,1474567030,2210,2210,2210,2210,0
|
|
20230925,184000,1474567030,2210,2210,2210,2210,0
|
|
20230925,183900,1474567030,2210,2210,2210,2210,0
|
|
20230925,183800,1474567030,2210,2210,2210,2210,0
|
|
20230925,183700,1474567030,2210,2210,2210,2210,0
|
|
20230925,183600,1474567030,2210,2210,2210,2210,0
|
|
20230925,183500,1474567030,2210,2210,2210,2210,0
|
|
20230925,183400,1474567030,2210,2210,2210,2210,0
|
|
20230925,183300,1474567030,2210,2210,2210,2210,0
|
|
20230925,183200,1474567030,2210,2210,2210,2210,0
|
|
20230925,183100,1474567030,2210,2210,2210,2210,0
|
|
20230925,183000,1474567030,2210,2210,2210,2210,0
|
|
20230925,182900,1474567030,2210,2210,2210,2210,0
|
|
20230925,182800,1474567030,2210,2210,2210,2210,0
|
|
20230925,182700,1474567030,2210,2210,2210,2210,0
|
|
20230925,182600,1474567030,2210,2210,2210,2210,0
|
|
20230925,182500,1474567030,2210,2210,2210,2210,0
|
|
20230925,182400,1474567030,2210,2210,2210,2210,0
|
|
20230925,182300,1474567030,2210,2210,2210,2210,0
|
|
20230925,182200,1474567030,2210,2210,2210,2210,0
|
|
20230925,182100,1474567030,2210,2210,2210,2210,0
|
|
20230925,182000,1474567030,2210,2210,2210,2210,0
|
|
20230925,181900,1474567030,2210,2210,2210,2210,0
|
|
20230925,181800,1474567030,2210,2210,2210,2210,0
|
|
20230925,181700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,181600,1474567030,2210,2210,2210,2210,0
|
|
20230925,181500,1474567030,2210,2210,2210,2210,0
|
|
20230925,181400,1474567030,2210,2210,2210,2210,0
|
|
20230925,181300,1474567030,2210,2210,2210,2210,0
|
|
20230925,181200,1474567030,2210,2210,2210,2210,0
|
|
20230925,181100,1474567030,2210,2210,2210,2210,0
|
|
20230925,181000,1474567030,2210,2210,2210,2210,0
|
|
20230925,180900,1474567030,2210,2210,2210,2210,0
|
|
20230925,180800,1474567030,2210,2210,2210,2210,0
|
|
20230925,180700,1474567030,2210,2210,2210,2210,0
|
|
20230925,180600,1474567030,2210,2210,2210,2210,0
|
|
20230925,180500,1474567030,2210,2210,2210,2210,0
|
|
20230925,180400,1474567030,2210,2210,2210,2210,0
|
|
20230925,180300,1474567030,2210,2210,2210,2210,0
|
|
20230925,180200,1474567030,2210,2210,2210,2210,0
|
|
20230925,180100,1474567030,2210,2210,2210,2210,0
|
|
20230925,180000,1474567030,2210,2210,2210,2210,0
|
|
20230925,175900,1474567030,2210,2210,2210,2210,0
|
|
20230925,175800,1474567030,2210,2210,2210,2210,0
|
|
20230925,175700,1474567030,2210,2210,2210,2210,0
|
|
20230925,175600,1474567030,2210,2210,2210,2210,0
|
|
20230925,175500,1474567030,2210,2210,2210,2210,0
|
|
20230925,175400,1474567030,2210,2210,2210,2210,0
|
|
20230925,175300,1474567030,2210,2210,2210,2210,0
|
|
20230925,175200,1474567030,2210,2210,2210,2210,0
|
|
20230925,175100,1474567030,2210,2210,2210,2210,0
|
|
20230925,175000,1474567030,2210,2210,2210,2210,0
|
|
20230925,174900,1474567030,2210,2210,2210,2210,0
|
|
20230925,174800,1474567030,2210,2210,2210,2210,0
|
|
20230925,174700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,174600,1474567030,2210,2210,2210,2210,0
|
|
20230925,174500,1474567030,2210,2210,2210,2210,0
|
|
20230925,174400,1474567030,2210,2210,2210,2210,0
|
|
20230925,174300,1474567030,2210,2210,2210,2210,0
|
|
20230925,174200,1474567030,2210,2210,2210,2210,0
|
|
20230925,174100,1474567030,2210,2210,2210,2210,0
|
|
20230925,174000,1474567030,2210,2210,2210,2210,0
|
|
20230925,173900,1474567030,2210,2210,2210,2210,0
|
|
20230925,173800,1474567030,2210,2210,2210,2210,0
|
|
20230925,173700,1474567030,2210,2210,2210,2210,0
|
|
20230925,173600,1474567030,2210,2210,2210,2210,0
|
|
20230925,173500,1474567030,2210,2210,2210,2210,0
|
|
20230925,173400,1474567030,2210,2210,2210,2210,0
|
|
20230925,173300,1474567030,2210,2210,2210,2210,0
|
|
20230925,173200,1474567030,2210,2210,2210,2210,0
|
|
20230925,173100,1474567030,2210,2210,2210,2210,0
|
|
20230925,173000,1474567030,2210,2210,2210,2210,0
|
|
20230925,172900,1474567030,2210,2210,2210,2210,0
|
|
20230925,172800,1474567030,2210,2210,2210,2210,0
|
|
20230925,172700,1474567030,2210,2210,2210,2210,0
|
|
20230925,172600,1474567030,2210,2210,2210,2210,0
|
|
20230925,172500,1474567030,2210,2210,2210,2210,0
|
|
20230925,172400,1474567030,2210,2210,2210,2210,0
|
|
20230925,172300,1474567030,2210,2210,2210,2210,0
|
|
20230925,172200,1474567030,2210,2210,2210,2210,0
|
|
20230925,172100,1474567030,2210,2210,2210,2210,0
|
|
20230925,172000,1474567030,2210,2210,2210,2210,0
|
|
20230925,171900,1474567030,2210,2210,2210,2210,0
|
|
20230925,171800,1474567030,2210,2210,2210,2210,0
|
|
20230925,171700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,171600,1474567030,2210,2210,2210,2210,0
|
|
20230925,171500,1474567030,2210,2210,2210,2210,0
|
|
20230925,171400,1474567030,2210,2210,2210,2210,0
|
|
20230925,171300,1474567030,2210,2210,2210,2210,0
|
|
20230925,171200,1474567030,2210,2210,2210,2210,0
|
|
20230925,171100,1474567030,2210,2210,2210,2210,0
|
|
20230925,171000,1474567030,2210,2210,2210,2210,0
|
|
20230925,170900,1474567030,2210,2210,2210,2210,0
|
|
20230925,170800,1474567030,2210,2210,2210,2210,0
|
|
20230925,170700,1474567030,2210,2210,2210,2210,0
|
|
20230925,170600,1474567030,2210,2210,2210,2210,0
|
|
20230925,170500,1474567030,2210,2210,2210,2210,0
|
|
20230925,170400,1474567030,2210,2210,2210,2210,0
|
|
20230925,170300,1474567030,2210,2210,2210,2210,0
|
|
20230925,170200,1474567030,2210,2210,2210,2210,0
|
|
20230925,170100,1474567030,2210,2210,2210,2210,0
|
|
20230925,170000,1474567030,2210,2210,2210,2210,0
|
|
20230925,165900,1474567030,2210,2210,2210,2210,0
|
|
20230925,165800,1474567030,2210,2210,2210,2210,0
|
|
20230925,165700,1474567030,2210,2210,2210,2210,0
|
|
20230925,165600,1474567030,2210,2210,2210,2210,0
|
|
20230925,165500,1474567030,2210,2210,2210,2210,0
|
|
20230925,165400,1474567030,2210,2210,2210,2210,0
|
|
20230925,165300,1474567030,2210,2210,2210,2210,0
|
|
20230925,165200,1474567030,2210,2210,2210,2210,0
|
|
20230925,165100,1474567030,2210,2210,2210,2210,0
|
|
20230925,165000,1474567030,2210,2210,2210,2210,0
|
|
20230925,164900,1474567030,2210,2210,2210,2210,0
|
|
20230925,164800,1474567030,2210,2210,2210,2210,0
|
|
20230925,164700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,164600,1474567030,2210,2210,2210,2210,0
|
|
20230925,164500,1474567030,2210,2210,2210,2210,0
|
|
20230925,164400,1474567030,2210,2210,2210,2210,0
|
|
20230925,164300,1474567030,2210,2210,2210,2210,0
|
|
20230925,164200,1474567030,2210,2210,2210,2210,0
|
|
20230925,164100,1474567030,2210,2210,2210,2210,0
|
|
20230925,164000,1474567030,2210,2210,2210,2210,0
|
|
20230925,163900,1474567030,2210,2210,2210,2210,0
|
|
20230925,163800,1474567030,2210,2210,2210,2210,0
|
|
20230925,163700,1474567030,2210,2210,2210,2210,0
|
|
20230925,163600,1474567030,2210,2210,2210,2210,0
|
|
20230925,163500,1474567030,2210,2210,2210,2210,0
|
|
20230925,163400,1474567030,2210,2210,2210,2210,0
|
|
20230925,163300,1474567030,2210,2210,2210,2210,0
|
|
20230925,163200,1474567030,2210,2210,2210,2210,0
|
|
20230925,163100,1474567030,2210,2210,2210,2210,0
|
|
20230925,163000,1474567030,2210,2210,2210,2210,0
|
|
20230925,162900,1474567030,2210,2210,2210,2210,0
|
|
20230925,162800,1474567030,2210,2210,2210,2210,0
|
|
20230925,162700,1474567030,2210,2210,2210,2210,0
|
|
20230925,162600,1474567030,2210,2210,2210,2210,0
|
|
20230925,162500,1474567030,2210,2210,2210,2210,0
|
|
20230925,162400,1474567030,2210,2210,2210,2210,0
|
|
20230925,162300,1474567030,2210,2210,2210,2210,0
|
|
20230925,162200,1474567030,2210,2210,2210,2210,0
|
|
20230925,162100,1474567030,2210,2210,2210,2210,0
|
|
20230925,162000,1474567030,2210,2210,2210,2210,0
|
|
20230925,161900,1474567030,2210,2210,2210,2210,0
|
|
20230925,161800,1474567030,2210,2210,2210,2210,0
|
|
20230925,161700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,161600,1474567030,2210,2210,2210,2210,0
|
|
20230925,161500,1474567030,2210,2210,2210,2210,0
|
|
20230925,161400,1474567030,2210,2210,2210,2210,0
|
|
20230925,161300,1474567030,2210,2210,2210,2210,0
|
|
20230925,161200,1474567030,2210,2210,2210,2210,0
|
|
20230925,161100,1474567030,2210,2210,2210,2210,0
|
|
20230925,161000,1474567030,2210,2210,2210,2210,0
|
|
20230925,160900,1474567030,2210,2210,2210,2210,0
|
|
20230925,160800,1474567030,2210,2210,2210,2210,0
|
|
20230925,160700,1474567030,2210,2210,2210,2210,0
|
|
20230925,160600,1474567030,2210,2210,2210,2210,0
|
|
20230925,160500,1474567030,2210,2210,2210,2210,0
|
|
20230925,160400,1474567030,2210,2210,2210,2210,0
|
|
20230925,160300,1474567030,2210,2210,2210,2210,0
|
|
20230925,160200,1474567030,2210,2210,2210,2210,0
|
|
20230925,160100,1474567030,2210,2210,2210,2210,0
|
|
20230925,160000,1474567030,2210,2210,2210,2210,0
|
|
20230925,155900,1474567030,2210,2210,2210,2210,0
|
|
20230925,155800,1474567030,2210,2210,2210,2210,0
|
|
20230925,155700,1474567030,2210,2210,2210,2210,0
|
|
20230925,155600,1474567030,2210,2210,2210,2210,0
|
|
20230925,155500,1474567030,2210,2210,2210,2210,0
|
|
20230925,155400,1474567030,2210,2210,2210,2210,0
|
|
20230925,155300,1474567030,2210,2210,2210,2210,0
|
|
20230925,155200,1474567030,2210,2210,2210,2210,0
|
|
20230925,155100,1474567030,2210,2210,2210,2210,0
|
|
20230925,155000,1474567030,2210,2210,2210,2210,0
|
|
20230925,154900,1474567030,2210,2210,2210,2210,0
|
|
20230925,154800,1474567030,2210,2210,2210,2210,0
|
|
20230925,154700,1474567030,2210,2210,2210,2210,15283
|
|
20230925,154600,1474567030,2210,2210,2210,2210,0
|
|
20230925,154500,1474567030,2210,2210,2210,2210,0
|
|
20230925,154400,1474567030,2210,2210,2210,2210,0
|
|
20230925,154300,1474567030,2210,2210,2210,2210,0
|
|
20230925,154200,1474567030,2210,2210,2210,2210,0
|
|
20230925,154100,1474567030,2210,2210,2210,2210,0
|
|
20230925,154000,1474567030,2210,2210,2210,2210,0
|
|
20230925,153900,1474567030,2210,2210,2210,2210,0
|
|
20230925,153800,1474567030,2210,2210,2210,2210,0
|
|
20230925,153700,1474567030,2210,2210,2210,2210,0
|
|
20230925,153600,1474567030,2210,2210,2210,2210,0
|
|
20230925,153500,1474567030,2210,2210,2210,2210,0
|
|
20230925,153400,1474567030,2210,2210,2210,2210,0
|
|
20230925,153300,1474567030,2210,2210,2210,2210,0
|
|
20230925,153200,1474567030,2210,2210,2210,2210,0
|
|
20230925,153100,1474567030,2210,2210,2210,2210,0
|
|
20230925,153000,1474567030,2210,2210,2210,2210,15283
|
|
20230925,152900,1440791600,2220,2220,2220,2220,0
|
|
20230925,152800,1440791600,2220,2220,2220,2220,0
|
|
20230925,152700,1440791600,2220,2220,2220,2220,0
|
|
20230925,152600,1440791600,2220,2220,2220,2220,0
|
|
20230925,152500,1440791600,2220,2220,2220,2220,0
|
|
20230925,152400,1440791600,2220,2220,2220,2220,0
|
|
20230925,152300,1440791600,2220,2220,2220,2220,0
|
|
20230925,152200,1440791600,2220,2220,2220,2220,0
|
|
20230925,152100,1440791600,2220,2220,2220,2220,0
|
|
20230925,152000,1440791600,2220,2220,2220,2220,0
|
|
20230925,151900,1440791600,2220,2225,2225,2220,2085
|
|
20230925,151800,1436162795,2225,2220,2225,2220,31
|
|
20230925,151700,1436093970,2225,2225,2225,2220,2174
|
|
20230925,151600,1431258070,2230,2220,2230,2220,465
|
|
20230925,151500,1430221170,2230,2230,2230,2220,322
|
|
20230925,151400,1429505300,2230,2230,2230,2220,406
|
|
20230925,151300,1428600600,2230,2230,2230,2220,253
|
|
20230925,151200,1428038910,2220,2230,2230,2220,6
|
|
20230925,151100,1428025540,2230,2230,2235,2230,490
|
|
20230925,151000,1426932830,2235,2220,2235,2215,8773
|
|
20230925,150900,1407442570,2220,2215,2220,2215,66
|
|
20230925,150800,1407296275,2220,2220,2220,2215,705
|
|
20230925,150700,1405734180,2220,2225,2225,2220,3105
|
|
20230925,150600,1398841050,2230,2225,2230,2220,503
|
|
20230925,150500,1397724355,2230,2230,2230,2230,5
|
|
20230925,150400,1397713205,2230,2220,2230,2220,671
|
|
20230925,150300,1396223555,2230,2230,2230,2220,286
|
|
20230925,150200,1395588575,2230,2230,2230,2230,56
|
|
20230925,150100,1395463695,2230,2225,2235,2225,5789
|
|
20230925,150000,1382566920,2225,2230,2230,2225,366
|
|
20230925,145900,1381752240,2235,2240,2240,2235,42
|
|
20230925,145800,1381658340,2235,2235,2235,2235,994
|
|
20230925,145700,1379436750,2235,2235,2235,2225,350
|
|
20230925,145600,1378657000,2235,2235,2235,2235,4
|
|
20230925,145500,1378648060,2235,2235,2235,2230,7334
|
|
20230925,145400,1362293220,2235,2235,2235,2230,279
|
|
20230925,145300,1361670905,2235,2235,2235,2235,5
|
|
20230925,145200,1361659730,2235,2235,2235,2235,16
|
|
20230925,145100,1361623970,2235,2235,2235,2230,35
|
|
20230925,145000,1361545845,2240,2240,2240,2240,4
|
|
20230925,144900,1361536885,2240,2235,2240,2235,7
|
|
20230925,144800,1361521210,2235,2230,2235,2230,605
|
|
20230925,144700,1360170535,2235,2235,2235,2235,441
|
|
20230925,144600,1359184900,2235,2235,2235,2235,3
|
|
20230925,144500,1359178195,2235,2230,2235,2230,252
|
|
20230925,144400,1358616225,2235,2240,2240,2235,2254
|
|
20230925,144300,1353578530,2240,2235,2240,2235,77
|
|
20230925,144200,1353406370,2235,2235,2235,2235,172
|
|
20230925,144100,1353021950,2235,2240,2240,2235,70
|
|
20230925,144000,1352865460,2240,2240,2240,2240,2
|
|
20230925,143900,1352860980,2240,2235,2240,2230,202
|
|
20230925,143800,1352409500,2235,2240,2240,2235,105
|
|
20230925,143700,1352174560,2240,2240,2240,2240,9
|
|
20230925,143600,1352154400,2240,2240,2240,2240,4
|
|
20230925,143500,1352145440,2240,2235,2240,2230,820
|
|
20230925,143400,1350316050,2240,2240,2240,2240,2
|
|
20230925,143300,1350311570,2240,2240,2240,2240,95
|
|
20230925,143200,1350098770,2240,2240,2240,2230,332
|
|
20230925,143100,1349357590,2240,2230,2240,2230,836
|
|
20230925,143000,1347493250,2230,2230,2230,2230,1020
|
|
20230925,142900,1345218650,2230,2230,2230,2225,5951
|
|
20230925,142800,1331955155,2230,2230,2230,2230,102
|
|
20230925,142700,1331727695,2230,2230,2230,2230,105
|
|
20230925,142600,1331493545,2230,2225,2230,2225,254
|
|
20230925,142500,1330928375,2230,2230,2230,2230,3
|
|
20230925,142400,1330921685,2230,2230,2230,2230,6
|
|
20230925,142300,1330908305,2230,2230,2230,2230,102
|
|
20230925,142200,1330680845,2230,2230,2230,2225,257
|
|
20230925,142100,1330108985,2230,2230,2230,2230,2469
|
|
20230925,142000,1324603115,2230,2230,2230,2230,5
|
|
20230925,141900,1324591965,2230,2230,2230,2225,524
|
|
20230925,141800,1323426045,2230,2230,2230,2230,6
|
|
20230925,141700,1323412665,2225,2230,2230,2225,2653
|
|
20230925,141600,1317509720,2230,2230,2230,2225,2505
|
|
20230925,141500,1311936030,2230,2230,2230,2230,7
|
|
20230925,141400,1311920420,2230,2230,2230,2230,432
|
|
20230925,141300,1310957060,2225,2230,2230,2225,356
|
|
20230925,141200,1310164935,2230,2230,2230,2230,5
|
|
20230925,141100,1310153785,2230,2230,2230,2230,6
|
|
20230925,141000,1310140405,2230,2225,2230,2225,255
|
|
20230925,140900,1309573005,2230,2230,2230,2230,276
|
|
20230925,140800,1308957525,2230,2230,2230,2230,585
|
|
20230925,140700,1307652975,2230,2230,2230,2225,309
|
|
20230925,140600,1306964155,2225,2230,2230,2225,1267
|
|
20230925,140500,1304139995,2230,2230,2230,2230,98
|
|
20230925,140400,1303921455,2230,2230,2230,2230,164
|
|
20230925,140300,1303555735,2230,2225,2230,2225,760
|
|
20230925,140200,1301864720,2230,2230,2230,2230,1005
|
|
20230925,140100,1299623570,2230,2230,2230,2230,8
|
|
20230925,140000,1299605730,2230,2230,2230,2225,322
|
|
20230925,135900,1298888920,2230,2230,2230,2230,14
|
|
20230925,135800,1298857700,2230,2230,2230,2230,110
|
|
20230925,135700,1298612400,2230,2230,2230,2225,1261
|
|
20230925,135600,1295801620,2230,2230,2230,2225,1328
|
|
20230925,135500,1292845180,2230,2230,2230,2230,43
|
|
20230925,135400,1292749290,2230,2225,2230,2225,299
|
|
20230925,135300,1292083770,2230,2230,2230,2230,4
|
|
20230925,135200,1292074850,2230,2230,2230,2230,10
|
|
20230925,135100,1292052550,2230,2230,2230,2225,62
|
|
20230925,135000,1291914540,2225,2230,2230,2225,266
|
|
20230925,134900,1291322610,2230,2230,2230,2230,11
|
|
20230925,134800,1291298080,2230,2230,2230,2225,116
|
|
20230925,134700,1291039900,2230,2230,2230,2225,339
|
|
20230925,134600,1290285180,2230,2230,2230,2230,595
|
|
20230925,134500,1288958330,2230,2230,2230,2225,7
|
|
20230925,134400,1288942735,2225,2230,2230,2225,252
|
|
20230925,134300,1288382025,2230,2230,2230,2230,204
|
|
20230925,134200,1287927105,2225,2230,2230,2225,3708
|
|
20230925,134100,1279660165,2230,2230,2230,2225,857
|
|
20230925,134000,1277750305,2230,2230,2230,2230,503
|
|
20230925,133900,1276628615,2230,2230,2230,2230,4
|
|
20230925,133800,1276619695,2230,2225,2230,2225,252
|
|
20230925,133700,1276058985,2230,2230,2230,2230,26
|
|
20230925,133600,1276001005,2230,2225,2230,2225,3
|
|
20230925,133500,1275994320,2230,2230,2230,2230,23
|
|
20230925,133400,1275943030,2225,2230,2230,2225,276
|
|
20230925,133300,1275328800,2230,2230,2230,2230,25
|
|
20230925,133200,1275273050,2230,2230,2230,2230,6
|
|
20230925,133100,1275259670,2225,2230,2230,2225,341
|
|
20230925,133000,1274500490,2225,2230,2230,2225,1008
|
|
20230925,132900,1272257650,2230,2225,2230,2225,245
|
|
20230925,132800,1271712520,2225,2225,2225,2225,8215
|
|
20230925,132700,1253434145,2225,2225,2225,2225,4
|
|
20230925,132600,1253425245,2225,2225,2225,2225,50
|
|
20230925,132500,1253313995,2225,2225,2225,2220,291
|
|
20230925,132400,1252667770,2225,2225,2225,2225,1223
|
|
20230925,132300,1249946595,2225,2225,2225,2220,162
|
|
20230925,132200,1249586245,2225,2225,2225,2220,292
|
|
20230925,132100,1248937795,2220,2220,2220,2220,1973
|
|
20230925,132000,1244557735,2220,2220,2220,2220,11
|
|
20230925,131900,1244533315,2220,2215,2220,2215,635
|
|
20230925,131800,1243126775,2220,2220,2220,2220,37
|
|
20230925,131700,1243044635,2220,2220,2220,2220,158
|
|
20230925,131600,1242693875,2220,2220,2225,2215,1507
|
|
20230925,131500,1239355200,2225,2225,2225,2220,254
|
|
20230925,131400,1238791300,2225,2225,2225,2220,154
|
|
20230925,131300,1238449360,2225,2225,2225,2225,11
|
|
20230925,131200,1238424885,2220,2225,2225,2220,255
|
|
20230925,131100,1237858765,2225,2225,2225,2225,3
|
|
20230925,131000,1237852090,2225,2225,2225,2225,12
|
|
20230925,130900,1237825390,2225,2225,2225,2220,280
|
|
20230925,130800,1237203640,2225,2225,2225,2225,73
|
|
20230925,130700,1237041215,2225,2225,2225,2225,1995
|
|
20230925,130600,1232602340,2220,2225,2225,2220,752
|
|
20230925,130500,1230932890,2225,2225,2225,2220,29
|
|
20230925,130400,1230868425,2225,2225,2225,2225,16
|
|
20230925,130300,1230832825,2225,2220,2225,2215,729
|
|
20230925,130200,1229215680,2225,2215,2225,2215,1043
|
|
20230925,130100,1226895105,2225,2225,2225,2225,341
|
|
20230925,130000,1226136380,2225,2215,2225,2210,552
|
|
20230925,125900,1224916380,2215,2225,2225,2215,15402
|
|
20230925,125800,1190744105,2225,2225,2225,2225,17
|
|
20230925,125700,1190706280,2225,2225,2225,2220,529
|
|
20230925,125600,1189531255,2225,2230,2230,2225,39
|
|
20230925,125500,1189444355,2230,2225,2230,2225,9
|
|
20230925,125400,1189424305,2230,2225,2230,2225,1025
|
|
20230925,125300,1187143670,2225,2230,2230,2225,130
|
|
20230925,125200,1186854415,2230,2225,2230,2225,94
|
|
20230925,125100,1186645245,2230,2230,2230,2225,14
|
|
20230925,125000,1186614075,2230,2230,2230,2225,1820
|
|
20230925,124900,1182564515,2230,2230,2230,2230,83
|
|
20230925,124800,1182379425,2230,2230,2230,2230,5
|
|
20230925,124700,1182368275,2230,2225,2230,2220,2261
|
|
20230925,124600,1177328785,2225,2225,2225,2225,1214
|
|
20230925,124500,1174627635,2225,2225,2225,2225,4
|
|
20230925,124400,1174618735,2225,2225,2225,2220,303
|
|
20230925,124300,1173946060,2225,2225,2230,2225,43
|
|
20230925,124200,1173850340,2225,2225,2230,2225,202
|
|
20230925,124100,1173400885,2225,2225,2225,2225,3
|
|
20230925,124000,1173394210,2225,2225,2225,2220,257
|
|
20230925,123900,1172823635,2225,2225,2225,2225,2538
|
|
20230925,123800,1167176585,2225,2225,2225,2225,5
|
|
20230925,123700,1167165460,2220,2225,2225,2220,254
|
|
20230925,123600,1166601560,2225,2225,2225,2225,675
|
|
20230925,123500,1165099685,2225,2225,2225,2225,7
|
|
20230925,123400,1165084110,2225,2225,2225,2220,254
|
|
20230925,123300,1164520210,2225,2225,2225,2225,40
|
|
20230925,123200,1164431210,2225,2225,2225,2225,12
|
|
20230925,123100,1164404510,2225,2225,2225,2220,255
|
|
20230925,123000,1163838385,2225,2225,2225,2220,86
|
|
20230925,122900,1163647085,2225,2225,2225,2225,43
|
|
20230925,122800,1163551410,2225,2225,2225,2225,171
|
|
20230925,122700,1163170935,2230,2230,2230,2230,14
|
|
20230925,122600,1163139715,2230,2230,2230,2230,82
|
|
20230925,122500,1162956855,2225,2225,2225,2225,145
|
|
20230925,122400,1162634230,2225,2230,2230,2225,204
|
|
20230925,122300,1162179835,2230,2230,2230,2225,909
|
|
20230925,122200,1160157255,2230,2230,2230,2230,4
|
|
20230925,122100,1160148335,2220,2230,2230,2220,254
|
|
20230925,122000,1159584415,2220,2225,2230,2220,504
|
|
20230925,121900,1158460865,2225,2225,2225,2225,103
|
|
20230925,121800,1158231690,2225,2230,2230,2225,246
|
|
20230925,121700,1157684335,2230,2230,2230,2230,17
|
|
20230925,121600,1157646425,2230,2230,2230,2230,557
|
|
20230925,121500,1156404315,2230,2230,2230,2225,303
|
|
20230925,121400,1155729875,2230,2230,2230,2230,57
|
|
20230925,121300,1155602765,2230,2230,2230,2230,547
|
|
20230925,121200,1154382955,2230,2220,2230,2220,254
|
|
20230925,121100,1153819035,2230,2230,2230,2230,244
|
|
20230925,121000,1153274915,2230,2230,2230,2220,7
|
|
20230925,120900,1153259335,2230,2225,2230,2225,521
|
|
20230925,120800,1152100005,2225,2230,2230,2225,279
|
|
20230925,120700,1151478370,2230,2230,2230,2230,14
|
|
20230925,120600,1151447150,2230,2230,2230,2230,6498
|
|
20230925,120500,1136956610,2225,2230,2230,2225,6885
|
|
20230925,120400,1121604310,2230,2230,2230,2230,15828
|
|
20230925,120300,1086307870,2230,2230,2230,2230,138
|
|
20230925,120200,1086000130,2230,2230,2230,2225,353
|
|
20230925,120100,1085214190,2230,2230,2230,2230,90
|
|
20230925,120000,1085013490,2230,2225,2230,2225,3735
|
|
20230925,115900,1076702550,2230,2230,2230,2225,254
|
|
20230925,115800,1076137380,2230,2230,2230,2230,282
|
|
20230925,115700,1075508520,2230,2230,2230,2230,23
|
|
20230925,115600,1075457230,2230,2225,2230,2225,257
|
|
20230925,115500,1074885370,2230,2230,2230,2225,38
|
|
20230925,115400,1074800730,2225,2225,2225,2225,5381
|
|
20230925,115300,1062828005,2225,2225,2225,2220,6
|
|
20230925,115200,1062814665,2220,2225,2225,2220,364
|
|
20230925,115100,1062006015,2225,2225,2225,2220,503
|
|
20230925,115000,1060889340,2225,2225,2225,2225,6
|
|
20230925,114900,1060875990,2220,2225,2225,2220,752
|
|
20230925,114800,1059206540,2215,2225,2225,2215,30
|
|
20230925,114700,1059139800,2220,2225,2225,2220,143
|
|
20230925,114600,1058821630,2225,2225,2225,2220,466
|
|
20230925,114500,1057786030,2225,2225,2225,2225,3
|
|
20230925,114400,1057779355,2225,2225,2225,2225,414
|
|
20230925,114300,1056858205,2225,2215,2225,2215,256
|
|
20230925,114200,1056291130,2220,2225,2225,2220,107
|
|
20230925,114100,1056053530,2225,2225,2225,2225,14
|
|
20230925,114000,1056022380,2225,2220,2225,2220,253
|
|
20230925,113900,1055460705,2225,2225,2225,2225,35
|
|
20230925,113800,1055382830,2225,2225,2225,2220,78
|
|
20230925,113700,1055209460,2225,2220,2225,2220,1143
|
|
20230925,113600,1052667535,2225,2225,2225,2220,30
|
|
20230925,113500,1052600910,2225,2225,2225,2225,6
|
|
20230925,113400,1052587560,2225,2225,2225,2225,3
|
|
20230925,113300,1052580885,2225,2225,2225,2220,391
|
|
20230925,113200,1051712790,2225,2225,2225,2225,4
|
|
20230925,113100,1051703890,2225,2225,2225,2225,103
|
|
20230925,113000,1051474715,2225,2220,2225,2215,587
|
|
20230925,112900,1050172820,2220,2220,2220,2220,76
|
|
20230925,112800,1050004100,2220,2220,2220,2220,9756
|
|
20230925,112700,1028345780,2225,2225,2225,2220,282
|
|
20230925,112600,1027719580,2225,2225,2225,2225,110
|
|
20230925,112500,1027474830,2225,2225,2225,2225,18
|
|
20230925,112400,1027434780,2220,2225,2225,2220,889
|
|
20230925,112300,1025459785,2225,2225,2225,2225,7
|
|
20230925,112200,1025444210,2225,2225,2225,2220,56
|
|
20230925,112100,1025319615,2225,2225,2225,2220,304
|
|
20230925,112000,1024644465,2220,2225,2225,2220,739
|
|
20230925,111900,1023000195,2225,2225,2225,2225,148
|
|
20230925,111800,1022670895,2225,2225,2225,2225,54
|
|
20230925,111700,1022550745,2220,2225,2225,2220,704
|
|
20230925,111600,1020985595,2225,2225,2225,2225,1164
|
|
20230925,111500,1018395695,2225,2225,2225,2225,487
|
|
20230925,111400,1017312120,2220,2225,2225,2220,352
|
|
20230925,111300,1016530170,2225,2225,2225,2225,2
|
|
20230925,111200,1016525720,2220,2220,2220,2220,0
|
|
20230925,111100,1016525720,2220,2220,2220,2220,250
|
|
20230925,111000,1015970720,2220,2220,2220,2220,10
|
|
20230925,110900,1015948520,2225,2225,2225,2225,100
|
|
20230925,110800,1015726020,2225,2225,2225,2220,4004
|
|
20230925,110700,1006818380,2225,2225,2225,2225,7
|
|
20230925,110600,1006802805,2225,2220,2225,2220,3689
|
|
20230925,110500,998611825,2220,2215,2220,2215,398
|
|
20230925,110400,997729520,2220,2220,2220,2220,2337
|
|
20230925,110300,992541380,2215,2215,2215,2215,0
|
|
20230925,110200,992541380,2215,2220,2220,2215,73
|
|
20230925,110100,992379670,2215,2220,2220,2215,2354
|
|
20230925,110000,987155040,2220,2220,2220,2220,3031
|
|
20230925,105900,980426220,2220,2220,2225,2220,1747
|
|
20230925,105800,976547865,2220,2225,2225,2220,265
|
|
20230925,105700,975959490,2225,2225,2225,2225,65
|
|
20230925,105600,975814865,2220,2220,2220,2220,50
|
|
20230925,105500,975703865,2220,2225,2225,2220,560
|
|
20230925,105400,974459115,2225,2225,2225,2225,202
|
|
20230925,105300,974009665,2225,2225,2225,2225,517
|
|
20230925,105200,972859340,2225,2225,2225,2220,1474
|
|
20230925,105100,969580940,2225,2225,2225,2225,55
|
|
20230925,105000,969458565,2220,2230,2230,2220,146
|
|
20230925,104900,969134405,2220,2220,2220,2220,487
|
|
20230925,104800,968053265,2230,2220,2230,2220,1205
|
|
20230925,104700,965376115,2230,2230,2230,2220,116
|
|
20230925,104600,965117575,2230,2225,2230,2225,3953
|
|
20230925,104500,956303635,2230,2225,2230,2225,1544
|
|
20230925,104400,952865515,2225,2225,2225,2225,0
|
|
20230925,104300,952865515,2225,2225,2230,2225,207
|
|
20230925,104200,952404660,2225,2220,2230,2220,118
|
|
20230925,104100,952142145,2220,2220,2220,2220,531
|
|
20230925,104000,950963325,2220,2220,2220,2220,6977
|
|
20230925,103900,935474385,2220,2220,2220,2220,275
|
|
20230925,103800,934863885,2220,2220,2220,2220,9
|
|
20230925,103700,934843905,2220,2220,2220,2220,2000
|
|
20230925,103600,930403905,2215,2230,2230,2215,259
|
|
20230925,103500,929830085,2230,2230,2230,2230,47
|
|
20230925,103400,929725275,2230,2230,2230,2230,12
|
|
20230925,103300,929698515,2230,2220,2230,2220,255
|
|
20230925,103200,929132365,2220,2220,2220,2220,136
|
|
20230925,103100,928830445,2220,2220,2220,2220,4931
|
|
20230925,103000,917883625,2220,2220,2220,2220,250
|
|
20230925,102900,917328625,2230,2230,2230,2230,183
|
|
20230925,102800,916920535,2215,2215,2215,2215,101
|
|
20230925,102700,916696820,2220,2215,2220,2215,45
|
|
20230925,102600,916596955,2215,2220,2220,2215,1426
|
|
20230925,102500,913434985,2220,2220,2220,2220,0
|
|
20230925,102400,913434985,2220,2220,2220,2220,100
|
|
20230925,102300,913212985,2220,2220,2220,2220,757
|
|
20230925,102200,911532445,2220,2230,2230,2220,4144
|
|
20230925,102100,902332715,2230,2230,2230,2230,0
|
|
20230925,102000,902332715,2230,2225,2230,2220,323
|
|
20230925,101900,901615090,2225,2235,2235,2225,12041
|
|
20230925,101800,874773630,2235,2235,2235,2235,4
|
|
20230925,101700,874764690,2230,2230,2235,2230,472
|
|
20230925,101600,873712125,2235,2235,2240,2235,1077
|
|
20230925,101500,871305025,2235,2235,2235,2235,19
|
|
20230925,101400,871262560,2240,2240,2245,2240,774
|
|
20230925,101300,869527015,2245,2235,2245,2235,3752
|
|
20230925,101200,861135860,2235,2230,2235,2230,87
|
|
20230925,101100,860941670,2230,2230,2230,2230,669
|
|
20230925,101000,859449800,2225,2225,2230,2225,263
|
|
20230925,100900,858864610,2230,2220,2230,2220,58
|
|
20230925,100800,858735470,2220,2235,2235,2220,4751
|
|
20230925,100700,848188085,2225,2235,2235,2225,676
|
|
20230925,100600,846682475,2235,2235,2235,2235,3038
|
|
20230925,100500,839892545,2235,2235,2240,2235,6570
|
|
20230925,100400,825207750,2235,2230,2235,2220,3493
|
|
20230925,100300,817430855,2225,2225,2225,2225,300
|
|
20230925,100200,816763355,2220,2220,2220,2220,1267
|
|
20230925,100100,813950615,2220,2205,2220,2205,1318
|
|
20230925,100000,811031320,2205,2205,2215,2200,5993
|
|
20230925,095900,797821010,2200,2210,2210,2200,6050
|
|
20230925,095800,784498395,2205,2205,2210,2200,32505
|
|
20230925,095700,712941860,2210,2210,2215,2205,9689
|
|
20230925,095600,691529630,2215,2215,2215,2210,1974
|
|
20230925,095500,687166440,2220,2210,2220,2210,2730
|
|
20230925,095400,681129730,2210,2210,2215,2210,2981
|
|
20230925,095300,674540820,2210,2205,2210,2205,3194
|
|
20230925,095200,667485580,2205,2215,2220,2205,11478
|
|
20230925,095100,642117545,2210,2220,2220,2210,12072
|
|
20230925,095000,615359380,2220,2225,2225,2220,7498
|
|
20230925,094900,598695050,2225,2230,2230,2225,1987
|
|
20230925,094800,594271035,2230,2230,2230,2225,3854
|
|
20230925,094700,585691775,2230,2230,2235,2225,3968
|
|
20230925,094600,576850845,2230,2235,2235,2230,2421
|
|
20230925,094500,571451540,2235,2235,2235,2230,2893
|
|
20230925,094400,565000005,2235,2235,2235,2230,4339
|
|
20230925,094300,555306345,2235,2235,2240,2235,1993
|
|
20230925,094200,550851985,2235,2235,2240,2230,3130
|
|
20230925,094100,543860525,2235,2235,2245,2230,3144
|
|
20230925,094000,536844760,2230,2230,2240,2230,3519
|
|
20230925,093900,528984050,2230,2230,2235,2230,4108
|
|
20230925,093800,519812720,2230,2230,2240,2230,6474
|
|
20230925,093700,505352775,2230,2235,2240,2230,11244
|
|
20230925,093600,480194725,2235,2240,2240,2235,21729
|
|
20230925,093500,431534725,2245,2245,2245,2240,2473
|
|
20230925,093400,425992865,2245,2245,2250,2240,5992
|
|
20230925,093300,412546090,2250,2245,2250,2240,3255
|
|
20230925,093200,405245055,2245,2255,2255,2245,19803
|
|
20230925,093100,360717590,2255,2255,2255,2250,4977
|
|
20230925,093000,349519065,2255,2250,2255,2250,2168
|
|
20230925,092900,344640565,2250,2250,2255,2250,2850
|
|
20230925,092800,338226530,2250,2250,2255,2250,2699
|
|
20230925,092700,332151710,2255,2255,2255,2250,2628
|
|
20230925,092600,326228680,2255,2255,2260,2255,2417
|
|
20230925,092500,320778275,2260,2260,2260,2255,2525
|
|
20230925,092400,315083415,2255,2255,2260,2255,2792
|
|
20230925,092300,308786995,2255,2255,2260,2255,9252
|
|
20230925,092200,287921000,2255,2260,2260,2255,7484
|
|
20230925,092100,271042775,2260,2255,2260,2255,2928
|
|
20230925,092000,264439280,2255,2255,2260,2255,2592
|
|
20230925,091900,258594315,2255,2260,2260,2255,3168
|
|
20230925,091800,251445710,2260,2255,2260,2255,3350
|
|
20230925,091700,243888100,2260,2260,2265,2260,16953
|
|
20230925,091600,205574285,2260,2260,2270,2260,2155
|
|
20230925,091500,200700930,2270,2265,2270,2260,4205
|
|
20230925,091400,191189965,2265,2265,2270,2265,3802
|
|
20230925,091300,182578375,2265,2265,2265,2265,7895
|
|
20230925,091200,164696200,2265,2280,2280,2265,18833
|
|
20230925,091100,121883500,2275,2280,2280,2275,8295
|
|
20230925,091000,103009415,2280,2280,2280,2275,1568
|
|
20230925,090900,99440850,2275,2280,2280,2275,2298
|
|
20230925,090800,94211655,2280,2280,2280,2270,4294
|
|
20230925,090700,84430885,2275,2270,2275,2270,3488
|
|
20230925,090600,76506490,2280,2275,2280,2270,2553
|
|
20230925,090500,70709615,2270,2270,2280,2270,6395
|
|
20230925,090400,56176685,2275,2275,2275,2265,7226
|
|
20230925,090300,39786845,2275,2270,2285,2270,2252
|
|
20230925,090200,34669170,2270,2285,2300,2270,10560
|
|
20230925,090100,10481280,2285,2305,2310,2260,3882
|
|
20230925,090000,1570800,2310,2310,2310,2310,680
|