582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,183800,2321324655,4315,4315,4315,4315,0
|
|
20230911,183700,2321324655,4315,4315,4315,4315,0
|
|
20230911,183600,2321324655,4315,4315,4315,4315,0
|
|
20230911,183500,2321324655,4315,4315,4315,4315,0
|
|
20230911,183400,2321324655,4315,4315,4315,4315,0
|
|
20230911,183300,2321324655,4315,4315,4315,4315,0
|
|
20230911,183200,2321324655,4315,4315,4315,4315,0
|
|
20230911,183100,2321324655,4315,4315,4315,4315,0
|
|
20230911,183000,2321324655,4315,4315,4315,4315,0
|
|
20230911,182900,2321324655,4315,4315,4315,4315,0
|
|
20230911,182800,2321324655,4315,4315,4315,4315,0
|
|
20230911,182700,2321324655,4315,4315,4315,4315,0
|
|
20230911,182600,2321324655,4315,4315,4315,4315,0
|
|
20230911,182500,2321324655,4315,4315,4315,4315,0
|
|
20230911,182400,2321324655,4315,4315,4315,4315,0
|
|
20230911,182300,2321324655,4315,4315,4315,4315,0
|
|
20230911,182200,2321324655,4315,4315,4315,4315,0
|
|
20230911,182100,2321324655,4315,4315,4315,4315,0
|
|
20230911,182000,2321324655,4315,4315,4315,4315,0
|
|
20230911,181900,2321324655,4315,4315,4315,4315,0
|
|
20230911,181800,2321324655,4315,4315,4315,4315,0
|
|
20230911,181700,2321324655,4315,4315,4315,4315,0
|
|
20230911,181600,2321324655,4315,4315,4315,4315,0
|
|
20230911,181500,2321324655,4315,4315,4315,4315,0
|
|
20230911,181400,2321324655,4315,4315,4315,4315,0
|
|
20230911,181300,2321324655,4315,4315,4315,4315,0
|
|
20230911,181200,2321324655,4315,4315,4315,4315,0
|
|
20230911,181100,2321324655,4315,4315,4315,4315,0
|
|
20230911,181000,2321324655,4315,4315,4315,4315,0
|
|
20230911,180900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,180800,2321324655,4315,4315,4315,4315,0
|
|
20230911,180700,2321324655,4315,4315,4315,4315,0
|
|
20230911,180600,2321324655,4315,4315,4315,4315,0
|
|
20230911,180500,2321324655,4315,4315,4315,4315,0
|
|
20230911,180400,2321324655,4315,4315,4315,4315,0
|
|
20230911,180300,2321324655,4315,4315,4315,4315,0
|
|
20230911,180200,2321324655,4315,4315,4315,4315,0
|
|
20230911,180100,2321324655,4315,4315,4315,4315,0
|
|
20230911,180000,2321324655,4315,4315,4315,4315,0
|
|
20230911,175900,2321324655,4315,4315,4315,4315,0
|
|
20230911,175800,2321324655,4315,4315,4315,4315,0
|
|
20230911,175700,2321324655,4315,4315,4315,4315,0
|
|
20230911,175600,2321324655,4315,4315,4315,4315,0
|
|
20230911,175500,2321324655,4315,4315,4315,4315,0
|
|
20230911,175400,2321324655,4315,4315,4315,4315,0
|
|
20230911,175300,2321324655,4315,4315,4315,4315,0
|
|
20230911,175200,2321324655,4315,4315,4315,4315,0
|
|
20230911,175100,2321324655,4315,4315,4315,4315,0
|
|
20230911,175000,2321324655,4315,4315,4315,4315,0
|
|
20230911,174900,2321324655,4315,4315,4315,4315,0
|
|
20230911,174800,2321324655,4315,4315,4315,4315,0
|
|
20230911,174700,2321324655,4315,4315,4315,4315,0
|
|
20230911,174600,2321324655,4315,4315,4315,4315,0
|
|
20230911,174500,2321324655,4315,4315,4315,4315,0
|
|
20230911,174400,2321324655,4315,4315,4315,4315,0
|
|
20230911,174300,2321324655,4315,4315,4315,4315,0
|
|
20230911,174200,2321324655,4315,4315,4315,4315,0
|
|
20230911,174100,2321324655,4315,4315,4315,4315,0
|
|
20230911,174000,2321324655,4315,4315,4315,4315,0
|
|
20230911,173900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,173800,2321324655,4315,4315,4315,4315,0
|
|
20230911,173700,2321324655,4315,4315,4315,4315,0
|
|
20230911,173600,2321324655,4315,4315,4315,4315,0
|
|
20230911,173500,2321324655,4315,4315,4315,4315,0
|
|
20230911,173400,2321324655,4315,4315,4315,4315,0
|
|
20230911,173300,2321324655,4315,4315,4315,4315,0
|
|
20230911,173200,2321324655,4315,4315,4315,4315,0
|
|
20230911,173100,2321324655,4315,4315,4315,4315,0
|
|
20230911,173000,2321324655,4315,4315,4315,4315,0
|
|
20230911,172900,2321324655,4315,4315,4315,4315,0
|
|
20230911,172800,2321324655,4315,4315,4315,4315,0
|
|
20230911,172700,2321324655,4315,4315,4315,4315,0
|
|
20230911,172600,2321324655,4315,4315,4315,4315,0
|
|
20230911,172500,2321324655,4315,4315,4315,4315,0
|
|
20230911,172400,2321324655,4315,4315,4315,4315,0
|
|
20230911,172300,2321324655,4315,4315,4315,4315,0
|
|
20230911,172200,2321324655,4315,4315,4315,4315,0
|
|
20230911,172100,2321324655,4315,4315,4315,4315,0
|
|
20230911,172000,2321324655,4315,4315,4315,4315,0
|
|
20230911,171900,2321324655,4315,4315,4315,4315,0
|
|
20230911,171800,2321324655,4315,4315,4315,4315,0
|
|
20230911,171700,2321324655,4315,4315,4315,4315,0
|
|
20230911,171600,2321324655,4315,4315,4315,4315,0
|
|
20230911,171500,2321324655,4315,4315,4315,4315,0
|
|
20230911,171400,2321324655,4315,4315,4315,4315,0
|
|
20230911,171300,2321324655,4315,4315,4315,4315,0
|
|
20230911,171200,2321324655,4315,4315,4315,4315,0
|
|
20230911,171100,2321324655,4315,4315,4315,4315,0
|
|
20230911,171000,2321324655,4315,4315,4315,4315,0
|
|
20230911,170900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,170800,2321324655,4315,4315,4315,4315,0
|
|
20230911,170700,2321324655,4315,4315,4315,4315,0
|
|
20230911,170600,2321324655,4315,4315,4315,4315,0
|
|
20230911,170500,2321324655,4315,4315,4315,4315,0
|
|
20230911,170400,2321324655,4315,4315,4315,4315,0
|
|
20230911,170300,2321324655,4315,4315,4315,4315,0
|
|
20230911,170200,2321324655,4315,4315,4315,4315,0
|
|
20230911,170100,2321324655,4315,4315,4315,4315,0
|
|
20230911,170000,2321324655,4315,4315,4315,4315,0
|
|
20230911,165900,2321324655,4315,4315,4315,4315,0
|
|
20230911,165800,2321324655,4315,4315,4315,4315,0
|
|
20230911,165700,2321324655,4315,4315,4315,4315,0
|
|
20230911,165600,2321324655,4315,4315,4315,4315,0
|
|
20230911,165500,2321324655,4315,4315,4315,4315,0
|
|
20230911,165400,2321324655,4315,4315,4315,4315,0
|
|
20230911,165300,2321324655,4315,4315,4315,4315,0
|
|
20230911,165200,2321324655,4315,4315,4315,4315,0
|
|
20230911,165100,2321324655,4315,4315,4315,4315,0
|
|
20230911,165000,2321324655,4315,4315,4315,4315,0
|
|
20230911,164900,2321324655,4315,4315,4315,4315,0
|
|
20230911,164800,2321324655,4315,4315,4315,4315,0
|
|
20230911,164700,2321324655,4315,4315,4315,4315,0
|
|
20230911,164600,2321324655,4315,4315,4315,4315,0
|
|
20230911,164500,2321324655,4315,4315,4315,4315,0
|
|
20230911,164400,2321324655,4315,4315,4315,4315,0
|
|
20230911,164300,2321324655,4315,4315,4315,4315,0
|
|
20230911,164200,2321324655,4315,4315,4315,4315,0
|
|
20230911,164100,2321324655,4315,4315,4315,4315,0
|
|
20230911,164000,2321324655,4315,4315,4315,4315,0
|
|
20230911,163900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,163800,2321324655,4315,4315,4315,4315,0
|
|
20230911,163700,2321324655,4315,4315,4315,4315,0
|
|
20230911,163600,2321324655,4315,4315,4315,4315,0
|
|
20230911,163500,2321324655,4315,4315,4315,4315,0
|
|
20230911,163400,2321324655,4315,4315,4315,4315,0
|
|
20230911,163300,2321324655,4315,4315,4315,4315,0
|
|
20230911,163200,2321324655,4315,4315,4315,4315,0
|
|
20230911,163100,2321324655,4315,4315,4315,4315,0
|
|
20230911,163000,2321324655,4315,4315,4315,4315,0
|
|
20230911,162900,2321324655,4315,4315,4315,4315,0
|
|
20230911,162800,2321324655,4315,4315,4315,4315,0
|
|
20230911,162700,2321324655,4315,4315,4315,4315,0
|
|
20230911,162600,2321324655,4315,4315,4315,4315,0
|
|
20230911,162500,2321324655,4315,4315,4315,4315,0
|
|
20230911,162400,2321324655,4315,4315,4315,4315,0
|
|
20230911,162300,2321324655,4315,4315,4315,4315,0
|
|
20230911,162200,2321324655,4315,4315,4315,4315,0
|
|
20230911,162100,2321324655,4315,4315,4315,4315,0
|
|
20230911,162000,2321324655,4315,4315,4315,4315,0
|
|
20230911,161900,2321324655,4315,4315,4315,4315,0
|
|
20230911,161800,2321324655,4315,4315,4315,4315,0
|
|
20230911,161700,2321324655,4315,4315,4315,4315,0
|
|
20230911,161600,2321324655,4315,4315,4315,4315,0
|
|
20230911,161500,2321324655,4315,4315,4315,4315,0
|
|
20230911,161400,2321324655,4315,4315,4315,4315,0
|
|
20230911,161300,2321324655,4315,4315,4315,4315,0
|
|
20230911,161200,2321324655,4315,4315,4315,4315,0
|
|
20230911,161100,2321324655,4315,4315,4315,4315,0
|
|
20230911,161000,2321324655,4315,4315,4315,4315,0
|
|
20230911,160900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,160800,2321324655,4315,4315,4315,4315,0
|
|
20230911,160700,2321324655,4315,4315,4315,4315,0
|
|
20230911,160600,2321324655,4315,4315,4315,4315,0
|
|
20230911,160500,2321324655,4315,4315,4315,4315,0
|
|
20230911,160400,2321324655,4315,4315,4315,4315,0
|
|
20230911,160300,2321324655,4315,4315,4315,4315,0
|
|
20230911,160200,2321324655,4315,4315,4315,4315,0
|
|
20230911,160100,2321324655,4315,4315,4315,4315,0
|
|
20230911,160000,2321324655,4315,4315,4315,4315,0
|
|
20230911,155900,2321324655,4315,4315,4315,4315,0
|
|
20230911,155800,2321324655,4315,4315,4315,4315,0
|
|
20230911,155700,2321324655,4315,4315,4315,4315,0
|
|
20230911,155600,2321324655,4315,4315,4315,4315,0
|
|
20230911,155500,2321324655,4315,4315,4315,4315,0
|
|
20230911,155400,2321324655,4315,4315,4315,4315,0
|
|
20230911,155300,2321324655,4315,4315,4315,4315,0
|
|
20230911,155200,2321324655,4315,4315,4315,4315,0
|
|
20230911,155100,2321324655,4315,4315,4315,4315,0
|
|
20230911,155000,2321324655,4315,4315,4315,4315,0
|
|
20230911,154900,2321324655,4315,4315,4315,4315,0
|
|
20230911,154800,2321324655,4315,4315,4315,4315,0
|
|
20230911,154700,2321324655,4315,4315,4315,4315,0
|
|
20230911,154600,2321324655,4315,4315,4315,4315,0
|
|
20230911,154500,2321324655,4315,4315,4315,4315,0
|
|
20230911,154400,2321324655,4315,4315,4315,4315,0
|
|
20230911,154300,2321324655,4315,4315,4315,4315,0
|
|
20230911,154200,2321324655,4315,4315,4315,4315,0
|
|
20230911,154100,2321324655,4315,4315,4315,4315,0
|
|
20230911,154000,2321324655,4315,4315,4315,4315,0
|
|
20230911,153900,2321324655,4315,4315,4315,4315,8901
|
|
20230911,153800,2321324655,4315,4315,4315,4315,0
|
|
20230911,153700,2321324655,4315,4315,4315,4315,0
|
|
20230911,153600,2321324655,4315,4315,4315,4315,0
|
|
20230911,153500,2321324655,4315,4315,4315,4315,0
|
|
20230911,153400,2321324655,4315,4315,4315,4315,0
|
|
20230911,153300,2321324655,4315,4315,4315,4315,0
|
|
20230911,153200,2321324655,4315,4315,4315,4315,0
|
|
20230911,153100,2321324655,4315,4315,4315,4315,0
|
|
20230911,153000,2321324655,4315,4315,4315,4315,8901
|
|
20230911,152900,2282916840,4345,4345,4345,4345,0
|
|
20230911,152800,2282916840,4345,4345,4345,4345,0
|
|
20230911,152700,2282916840,4345,4345,4345,4345,0
|
|
20230911,152600,2282916840,4345,4345,4345,4345,0
|
|
20230911,152500,2282916840,4345,4345,4345,4345,0
|
|
20230911,152400,2282916840,4345,4345,4345,4345,0
|
|
20230911,152300,2282916840,4345,4345,4345,4345,0
|
|
20230911,152200,2282916840,4345,4345,4345,4345,0
|
|
20230911,152100,2282916840,4345,4345,4345,4345,0
|
|
20230911,152000,2282916840,4345,4345,4345,4345,0
|
|
20230911,151900,2282916840,4345,4345,4345,4345,231
|
|
20230911,151800,2281913145,4340,4350,4350,4340,375
|
|
20230911,151700,2280283745,4350,4350,4350,4350,2
|
|
20230911,151600,2280275045,4350,4340,4350,4340,2906
|
|
20230911,151500,2267646060,4345,4345,4345,4345,1
|
|
20230911,151400,2267641715,4365,4365,4365,4365,0
|
|
20230911,151300,2267641715,4365,4365,4365,4365,0
|
|
20230911,151200,2267641715,4365,4365,4365,4365,73
|
|
20230911,151100,2267323070,4365,4355,4365,4325,8163
|
|
20230911,151000,2231864800,4350,4375,4375,4350,1564
|
|
20230911,150900,2225039495,4375,4365,4375,4365,482
|
|
20230911,150800,2222934535,4365,4365,4365,4365,7
|
|
20230911,150700,2222903980,4360,4360,4360,4360,86
|
|
20230911,150600,2222529020,4345,4345,4345,4345,1
|
|
20230911,150500,2222524675,4345,4350,4365,4345,3302
|
|
20230911,150400,2208177165,4345,4360,4360,4345,3173
|
|
20230911,150300,2194370720,4365,4365,4365,4365,20
|
|
20230911,150200,2194283420,4365,4375,4375,4365,224
|
|
20230911,150100,2193305530,4380,4375,4380,4375,7
|
|
20230911,150000,2193274880,4375,4380,4380,4375,56
|
|
20230911,145900,2193029605,4380,4385,4385,4380,10
|
|
20230911,145800,2192985800,4385,4375,4385,4375,72
|
|
20230911,145700,2192670160,4380,4380,4380,4380,128
|
|
20230911,145600,2192109520,4370,4370,4410,4370,654
|
|
20230911,145500,2189230745,4400,4350,4410,4345,4728
|
|
20230911,145400,2168592250,4350,4345,4350,4345,42
|
|
20230911,145300,2168409710,4350,4350,4350,4350,1
|
|
20230911,145200,2168405360,4345,4350,4350,4345,10
|
|
20230911,145100,2168361905,4345,4345,4345,4345,13
|
|
20230911,145000,2168305420,4345,4345,4345,4345,7
|
|
20230911,144900,2168275005,4345,4345,4345,4345,1
|
|
20230911,144800,2168270660,4340,4340,4340,4340,8
|
|
20230911,144700,2168235940,4350,4350,4350,4350,99
|
|
20230911,144600,2167805290,4350,4340,4350,4340,33
|
|
20230911,144500,2167661790,4340,4340,4340,4340,18
|
|
20230911,144400,2167583670,4350,4340,4350,4330,108
|
|
20230911,144300,2167114530,4335,4365,4365,4335,904
|
|
20230911,144200,2163190350,4365,4365,4365,4365,42
|
|
20230911,144100,2163007020,4365,4365,4365,4365,13
|
|
20230911,144000,2162950275,4365,4350,4365,4345,128
|
|
20230911,143900,2162392255,4350,4355,4355,4350,5
|
|
20230911,143800,2162370500,4355,4355,4365,4355,85
|
|
20230911,143700,2162000005,4355,4360,4360,4350,21
|
|
20230911,143600,2161908600,4350,4340,4355,4340,110
|
|
20230911,143500,2161430175,4345,4350,4350,4345,183
|
|
20230911,143400,2160634625,4340,4350,4350,4340,921
|
|
20230911,143300,2156632830,4350,4350,4350,4350,8
|
|
20230911,143200,2156598030,4370,4370,4370,4370,963
|
|
20230911,143100,2152389720,4370,4370,4370,4370,120
|
|
20230911,143000,2151865320,4370,4370,4370,4370,19
|
|
20230911,142900,2151782290,4370,4355,4370,4355,554
|
|
20230911,142800,2149364785,4360,4360,4360,4360,0
|
|
20230911,142700,2149364785,4360,4365,4365,4360,14
|
|
20230911,142600,2149303740,4370,4370,4370,4370,12
|
|
20230911,142500,2149251300,4360,4360,4360,4360,0
|
|
20230911,142400,2149251300,4360,4360,4360,4360,8
|
|
20230911,142300,2149216420,4360,4360,4360,4360,9
|
|
20230911,142200,2149177180,4355,4355,4390,4355,2031
|
|
20230911,142100,2140267175,4395,4365,4400,4355,2518
|
|
20230911,142000,2129203495,4365,4350,4365,4340,1121
|
|
20230911,141900,2124314385,4350,4345,4350,4335,505
|
|
20230911,141800,2122122000,4345,4350,4350,4345,230
|
|
20230911,141700,2121121540,4350,4360,4360,4350,197
|
|
20230911,141600,2120263275,4365,4375,4375,4360,352
|
|
20230911,141500,2118727120,4365,4375,4380,4365,1352
|
|
20230911,141400,2112813610,4375,4375,4375,4375,2
|
|
20230911,141300,2112804860,4375,4380,4380,4375,9
|
|
20230911,141200,2112765480,4385,4380,4385,4375,52
|
|
20230911,141100,2112537965,4375,4375,4375,4375,13
|
|
20230911,141000,2112481090,4375,4380,4380,4375,293
|
|
20230911,140900,2111197850,4390,4385,4390,4380,79
|
|
20230911,140800,2110851515,4395,4405,4405,4395,4
|
|
20230911,140700,2110833920,4400,4410,4410,4400,271
|
|
20230911,140600,2109640165,4415,4425,4425,4415,3
|
|
20230911,140500,2109626905,4430,4435,4440,4405,2094
|
|
20230911,140400,2100335080,4430,4410,4430,4410,2064
|
|
20230911,140300,2091194365,4430,4420,4430,4415,315
|
|
20230911,140200,2089803140,4420,4430,4435,4420,33
|
|
20230911,140100,2089657160,4420,4420,4420,4420,8
|
|
20230911,140000,2089621800,4435,4435,4435,4435,1
|
|
20230911,135900,2089617365,4420,4420,4420,4420,9
|
|
20230911,135800,2089577585,4415,4415,4415,4415,761
|
|
20230911,135700,2086217770,4435,4415,4440,4415,2967
|
|
20230911,135600,2073044620,4445,4420,4445,4420,6520
|
|
20230911,135500,2044130510,4395,4420,4420,4395,311
|
|
20230911,135400,2042763640,4415,4385,4415,4380,4939
|
|
20230911,135300,2021039880,4385,4390,4390,4385,3
|
|
20230911,135200,2021026720,4390,4395,4395,4390,2
|
|
20230911,135100,2021017935,4385,4385,4385,4385,8
|
|
20230911,135000,2020982855,4385,4385,4385,4385,8
|
|
20230911,134900,2020947775,4385,4385,4385,4385,500
|
|
20230911,134800,2018755275,4385,4390,4390,4385,249
|
|
20230911,134700,2017662205,4390,4390,4390,4390,106
|
|
20230911,134600,2017196865,4390,4390,4390,4390,26
|
|
20230911,134500,2017082725,4390,4395,4395,4390,97
|
|
20230911,134400,2016656450,4395,4395,4395,4395,8
|
|
20230911,134300,2016621290,4395,4395,4395,4395,8
|
|
20230911,134200,2016586130,4400,4400,4400,4400,126
|
|
20230911,134100,2016031730,4395,4405,4405,4395,42
|
|
20230911,134000,2015846970,4390,4390,4390,4390,8
|
|
20230911,133900,2015811850,4390,4390,4390,4390,0
|
|
20230911,133800,2015811850,4390,4390,4390,4390,8
|
|
20230911,133700,2015776730,4380,4380,4380,4380,8
|
|
20230911,133600,2015741690,4410,4385,4410,4380,2528
|
|
20230911,133500,2004606455,4385,4385,4385,4385,180
|
|
20230911,133400,2003817155,4380,4380,4380,4380,767
|
|
20230911,133300,2000457695,4410,4380,4410,4380,18
|
|
20230911,133200,2000378615,4380,4390,4390,4380,1001
|
|
20230911,133100,1995993040,4390,4390,4390,4390,7
|
|
20230911,133000,1995962310,4390,4405,4405,4390,26
|
|
20230911,132900,1995847805,4405,4405,4405,4405,8
|
|
20230911,132800,1995812565,4410,4410,4410,4410,0
|
|
20230911,132700,1995812565,4410,4395,4410,4395,1564
|
|
20230911,132600,1988935405,4385,4380,4385,4380,9
|
|
20230911,132500,1988895980,4380,4390,4390,4380,497
|
|
20230911,132400,1986718115,4395,4395,4395,4395,28
|
|
20230911,132300,1986595055,4395,4395,4395,4395,8
|
|
20230911,132200,1986559895,4400,4395,4400,4395,9
|
|
20230911,132100,1986520335,4400,4405,4405,4400,12
|
|
20230911,132000,1986467530,4405,4405,4405,4400,299
|
|
20230911,131900,1985150475,4405,4395,4405,4395,9
|
|
20230911,131800,1985110910,4405,4395,4405,4395,59
|
|
20230911,131700,1984851105,4400,4390,4400,4390,10
|
|
20230911,131600,1984807195,4390,4390,4390,4390,63
|
|
20230911,131500,1984530625,4395,4395,4395,4395,3
|
|
20230911,131400,1984517440,4395,4400,4400,4395,21
|
|
20230911,131300,1984425130,4400,4405,4405,4400,10
|
|
20230911,131200,1984381120,4405,4410,4410,4405,927
|
|
20230911,131100,1980295070,4410,4420,4420,4410,630
|
|
20230911,131000,1977513655,4425,4420,4425,4420,13
|
|
20230911,130900,1977456190,4415,4420,4420,4415,9
|
|
20230911,130800,1977416450,4410,4410,4410,4410,8
|
|
20230911,130700,1977381170,4410,4410,4410,4410,2071
|
|
20230911,130600,1968248060,4405,4405,4405,4380,1214
|
|
20230911,130500,1962919545,4405,4405,4405,4405,8
|
|
20230911,130400,1962884305,4410,4405,4410,4405,508
|
|
20230911,130300,1960644065,4405,4395,4405,4395,25
|
|
20230911,130200,1960533990,4395,4400,4410,4395,3041
|
|
20230911,130100,1947143900,4395,4395,4395,4395,924
|
|
20230911,130000,1943082920,4400,4400,4400,4400,0
|
|
20230911,125900,1943082920,4400,4395,4400,4395,67
|
|
20230911,125800,1942788450,4400,4400,4400,4400,1
|
|
20230911,125700,1942784050,4405,4405,4405,4405,2
|
|
20230911,125600,1942775240,4410,4405,4410,4395,1028
|
|
20230911,125500,1938256850,4410,4400,4410,4400,168
|
|
20230911,125400,1937517625,4400,4410,4410,4395,1501
|
|
20230911,125300,1930912190,4395,4410,4410,4395,40
|
|
20230911,125200,1930736075,4410,4410,4410,4410,1
|
|
20230911,125100,1930731665,4410,4435,4440,4410,33
|
|
20230911,125000,1930585285,4435,4410,4435,4410,59
|
|
20230911,124900,1930323820,4440,4410,4440,4410,2000
|
|
20230911,124800,1921453390,4410,4410,4415,4410,8
|
|
20230911,124700,1921418105,4410,4410,4410,4390,702
|
|
20230911,124600,1918334375,4415,4395,4415,4395,15
|
|
20230911,124500,1918268410,4395,4420,4425,4395,386
|
|
20230911,124400,1916567230,4420,4420,4435,4420,2268
|
|
20230911,124300,1906514825,4420,4420,4420,4420,8
|
|
20230911,124200,1906479465,4425,4425,4425,4425,1
|
|
20230911,124100,1906475040,4420,4425,4425,4420,30
|
|
20230911,124000,1906342330,4425,4430,4430,4425,315
|
|
20230911,123900,1904946950,4420,4420,4420,4420,8
|
|
20230911,123800,1904911590,4430,4420,4430,4420,947
|
|
20230911,123700,1900719640,4420,4415,4420,4415,417
|
|
20230911,123600,1898877330,4410,4395,4410,4395,30
|
|
20230911,123500,1898745330,4400,4385,4400,4385,1528
|
|
20230911,123400,1892027180,4385,4385,4385,4385,104
|
|
20230911,123300,1891571140,4390,4395,4395,4390,3
|
|
20230911,123200,1891557965,4385,4385,4385,4385,12
|
|
20230911,123100,1891505345,4385,4390,4390,4385,5000
|
|
20230911,123000,1869580290,4390,4390,4390,4390,8
|
|
20230911,122900,1869545170,4385,4395,4395,4385,254
|
|
20230911,122800,1868431300,4400,4395,4400,4390,270
|
|
20230911,122700,1867244860,4395,4400,4400,4395,9
|
|
20230911,122600,1867205300,4400,4395,4400,4395,9
|
|
20230911,122500,1867165740,4400,4400,4400,4400,16
|
|
20230911,122400,1867095340,4405,4405,4405,4405,0
|
|
20230911,122300,1867095340,4405,4415,4415,4405,3
|
|
20230911,122200,1867082110,4390,4390,4390,4390,8
|
|
20230911,122100,1867046990,4390,4390,4390,4390,8
|
|
20230911,122000,1867011870,4390,4400,4400,4390,5056
|
|
20230911,121900,1844809010,4400,4400,4400,4400,9
|
|
20230911,121800,1844769410,4400,4400,4400,4400,20
|
|
20230911,121700,1844681410,4400,4400,4400,4400,70
|
|
20230911,121600,1844373410,4400,4400,4400,4400,8
|
|
20230911,121500,1844338210,4400,4425,4425,4395,655
|
|
20230911,121400,1841455540,4425,4410,4425,4410,2009
|
|
20230911,121300,1832565850,4425,4425,4425,4425,3100
|
|
20230911,121200,1818848350,4430,4400,4430,4400,527
|
|
20230911,121100,1816517080,4410,4395,4410,4395,392
|
|
20230911,121000,1814789870,4395,4395,4395,4395,0
|
|
20230911,120900,1814789870,4395,4405,4405,4395,80
|
|
20230911,120800,1814437550,4395,4400,4400,4395,369
|
|
20230911,120700,1812814005,4395,4395,4395,4395,1015
|
|
20230911,120600,1808353080,4400,4400,4400,4400,560
|
|
20230911,120500,1805889080,4400,4395,4400,4395,120
|
|
20230911,120400,1805361580,4400,4405,4405,4400,193
|
|
20230911,120300,1804512365,4410,4410,4410,4410,1
|
|
20230911,120200,1804507955,4410,4420,4420,4410,3
|
|
20230911,120100,1804494710,4420,4400,4420,4400,108
|
|
20230911,120000,1804017510,4400,4430,4430,4400,33
|
|
20230911,115900,1803871560,4420,4405,4420,4405,2272
|
|
20230911,115800,1793831295,4400,4400,4400,4400,21
|
|
20230911,115700,1793738895,4400,4395,4400,4395,34
|
|
20230911,115600,1793589335,4400,4400,4405,4400,26
|
|
20230911,115500,1793474930,4395,4395,4405,4395,32
|
|
20230911,115400,1793334070,4405,4400,4405,4400,66
|
|
20230911,115300,1793043425,4410,4395,4410,4395,71
|
|
20230911,115200,1792730435,4410,4395,4410,4395,27
|
|
20230911,115100,1792611410,4395,4395,4400,4395,61
|
|
20230911,115000,1792343310,4395,4400,4400,4390,2310
|
|
20230911,114900,1782190945,4410,4395,4410,4395,2307
|
|
20230911,114800,1772051320,4395,4410,4410,4395,1791
|
|
20230911,114700,1764178985,4410,4410,4410,4405,39
|
|
20230911,114600,1764007035,4405,4405,4405,4405,13
|
|
20230911,114500,1763949770,4410,4415,4415,4410,77
|
|
20230911,114400,1763609950,4415,4420,4420,4415,206
|
|
20230911,114300,1762699435,4405,4405,4420,4405,310
|
|
20230911,114200,1761333525,4405,4410,4410,4405,58
|
|
20230911,114100,1761077750,4420,4420,4420,4420,2069
|
|
20230911,114000,1751932770,4410,4415,4415,4410,392
|
|
20230911,113900,1750202130,4410,4420,4425,4410,1160
|
|
20230911,113800,1745069885,4420,4415,4425,4410,4462
|
|
20230911,113700,1725342915,4420,4415,4425,4415,1970
|
|
20230911,113600,1716639190,4415,4405,4415,4400,1826
|
|
20230911,113500,1708597220,4405,4370,4405,4370,7381
|
|
20230911,113400,1676162875,4385,4375,4385,4375,1041
|
|
20230911,113300,1671600920,4375,4380,4380,4375,24
|
|
20230911,113200,1671495805,4380,4375,4380,4375,32
|
|
20230911,113100,1671355685,4375,4380,4380,4375,19
|
|
20230911,113000,1671272555,4375,4380,4380,4375,34
|
|
20230911,112900,1671123675,4350,4380,4380,4350,69
|
|
20230911,112800,1670823165,4385,4350,4385,4350,44
|
|
20230911,112700,1670630565,4385,4385,4385,4385,26
|
|
20230911,112600,1670516555,4385,4385,4385,4385,124
|
|
20230911,112500,1669972815,4385,4390,4390,4385,53
|
|
20230911,112400,1669740285,4385,4380,4390,4380,4534
|
|
20230911,112300,1649863395,4360,4350,4380,4350,1481
|
|
20230911,112200,1643395825,4325,4360,4360,4320,730
|
|
20230911,112100,1640231130,4360,4370,4370,4360,36
|
|
20230911,112000,1640073925,4370,4370,4370,4370,1
|
|
20230911,111900,1640069555,4370,4335,4370,4335,33
|
|
20230911,111800,1639925625,4375,4330,4375,4330,32
|
|
20230911,111700,1639785985,4335,4365,4365,4335,108
|
|
20230911,111600,1639316980,4370,4375,4375,4370,2
|
|
20230911,111500,1639308235,4375,4335,4375,4335,33
|
|
20230911,111400,1639164220,4375,4350,4375,4325,590
|
|
20230911,111300,1636600670,4375,4350,4375,4350,32
|
|
20230911,111200,1636460870,4350,4350,4380,4350,807
|
|
20230911,111100,1632949370,4350,4385,4385,4350,2312
|
|
20230911,111000,1622811670,4385,4375,4390,4350,9969
|
|
20230911,110900,1579329450,4370,4355,4370,4355,961
|
|
20230911,110800,1575134595,4355,4345,4355,4345,2414
|
|
20230911,110700,1564632595,4340,4335,4340,4335,48
|
|
20230911,110600,1564424315,4340,4340,4340,4340,26
|
|
20230911,110500,1564311475,4330,4330,4340,4330,58
|
|
20230911,110400,1564060095,4330,4340,4340,4330,33
|
|
20230911,110300,1563916965,4330,4335,4340,4330,64
|
|
20230911,110200,1563639445,4335,4335,4335,4335,23
|
|
20230911,110100,1563539740,4340,4325,4340,4325,485
|
|
20230911,110000,1561440330,4325,4325,4350,4315,171
|
|
20230911,105900,1560700635,4345,4340,4345,4325,82
|
|
20230911,105800,1560344905,4340,4340,4340,4300,894
|
|
20230911,105700,1556481915,4350,4340,4350,4340,44
|
|
20230911,105600,1556290605,4340,4350,4350,4340,40
|
|
20230911,105500,1556116665,4355,4360,4360,4350,75
|
|
20230911,105400,1555790030,4355,4360,4360,4355,28
|
|
20230911,105300,1555667990,4360,4340,4360,4340,1951
|
|
20230911,105200,1547179170,4335,4345,4350,4335,176
|
|
20230911,105100,1546414555,4345,4350,4350,4345,35
|
|
20230911,105000,1546262350,4345,4350,4350,4345,32
|
|
20230911,104900,1546123190,4345,4345,4345,4345,188
|
|
20230911,104800,1545306330,4350,4345,4350,4340,501
|
|
20230911,104700,1543130480,4345,4350,4350,4345,632
|
|
20230911,104600,1540382820,4345,4350,4350,4340,63
|
|
20230911,104500,1540108920,4345,4345,4345,4345,2
|
|
20230911,104400,1540100230,4340,4340,4350,4340,42
|
|
20230911,104300,1539917710,4340,4340,4350,4340,337
|
|
20230911,104200,1538454890,4340,4340,4340,4325,513
|
|
20230911,104100,1536233345,4340,4350,4350,4340,34
|
|
20230911,104000,1536085520,4335,4345,4345,4335,60
|
|
20230911,103900,1535825325,4350,4350,4350,4340,15
|
|
20230911,103800,1535760155,4350,4335,4350,4335,644
|
|
20230911,103700,1532964120,4335,4340,4340,4335,30
|
|
20230911,103600,1532833950,4310,4340,4340,4310,578
|
|
20230911,103500,1530342170,4340,4335,4340,4330,454
|
|
20230911,103400,1528374000,4330,4325,4335,4295,6694
|
|
20230911,103300,1499579860,4310,4325,4335,4310,1816
|
|
20230911,103200,1491735595,4325,4350,4355,4325,474
|
|
20230911,103100,1489682695,4355,4340,4360,4320,811
|
|
20230911,103000,1486172215,4365,4365,4365,4365,30
|
|
20230911,102900,1486041265,4365,4375,4375,4335,4007
|
|
20230911,102800,1468666095,4375,4380,4380,4340,137
|
|
20230911,102700,1468067005,4380,4350,4380,4335,1670
|
|
20230911,102600,1460805435,4345,4355,4365,4345,1384
|
|
20230911,102500,1454778975,4365,4360,4380,4350,1214
|
|
20230911,102400,1449494505,4360,4375,4380,4360,235
|
|
20230911,102300,1448468075,4385,4385,4385,4375,23
|
|
20230911,102200,1448367370,4380,4380,4385,4360,6002
|
|
20230911,102100,1422154225,4385,4380,4385,4380,805
|
|
20230911,102000,1418627595,4385,4390,4395,4385,2936
|
|
20230911,101900,1405749970,4390,4405,4405,4390,236
|
|
20230911,101800,1404712860,4400,4400,4405,4395,705
|
|
20230911,101700,1401611350,4400,4400,4405,4395,44
|
|
20230911,101600,1401417640,4405,4400,4405,4395,165
|
|
20230911,101500,1400691610,4405,4405,4405,4405,24
|
|
20230911,101400,1400585890,4405,4405,4405,4405,0
|
|
20230911,101300,1400585890,4405,4405,4405,4400,155
|
|
20230911,101200,1399903220,4405,4400,4405,4400,91
|
|
20230911,101100,1399502415,4400,4410,4410,4400,52
|
|
20230911,101000,1399273275,4400,4400,4400,4400,658
|
|
20230911,100900,1396378075,4415,4415,4415,4400,234
|
|
20230911,100800,1395345530,4415,4410,4420,4410,688
|
|
20230911,100700,1392307800,4415,4400,4415,4400,28
|
|
20230911,100600,1392184225,4400,4420,4420,4400,118
|
|
20230911,100500,1391664385,4400,4420,4420,4400,205
|
|
20230911,100400,1390759990,4400,4400,4420,4400,1044
|
|
20230911,100300,1386165910,4405,4430,4430,4400,3718
|
|
20230911,100200,1369794700,4430,4440,4440,4430,1169
|
|
20230911,100100,1364608890,4440,4435,4440,4435,1855
|
|
20230911,100000,1356373805,4440,4440,4440,4435,516
|
|
20230911,095900,1354083090,4440,4450,4455,4440,1369
|
|
20230911,095800,1347993045,4450,4445,4450,4445,7692
|
|
20230911,095700,1313767515,4445,4440,4445,4440,4130
|
|
20230911,095600,1295415810,4440,4435,4440,4430,580
|
|
20230911,095500,1292843155,4435,4435,4435,4430,25
|
|
20230911,095400,1292732290,4440,4440,4440,4425,526
|
|
20230911,095300,1290396880,4440,4440,4445,4415,1542
|
|
20230911,095200,1283549550,4440,4410,4440,4405,8891
|
|
20230911,095100,1244163230,4410,4410,4415,4410,111
|
|
20230911,095000,1243673550,4405,4410,4410,4400,741
|
|
20230911,094900,1240412365,4410,4415,4415,4410,35
|
|
20230911,094800,1240257895,4405,4420,4420,4405,207
|
|
20230911,094700,1239345915,4420,4415,4420,4415,39
|
|
20230911,094600,1239173570,4420,4420,4420,4400,6029
|
|
20230911,094500,1212608070,4410,4415,4420,4410,363
|
|
20230911,094400,1211005895,4420,4425,4425,4400,3353
|
|
20230911,094300,1196242235,4425,4440,4440,4425,4183
|
|
20230911,094200,1177680495,4440,4430,4440,4425,1088
|
|
20230911,094100,1172857860,4430,4415,4430,4415,1498
|
|
20230911,094000,1166228880,4405,4405,4420,4405,1106
|
|
20230911,093900,1161355045,4405,4425,4425,4405,995
|
|
20230911,093800,1156957070,4425,4405,4425,4400,2380
|
|
20230911,093700,1146449855,4405,4400,4405,4400,357
|
|
20230911,093600,1144878875,4390,4400,4400,4390,385
|
|
20230911,093500,1143188485,4385,4395,4405,4385,3374
|
|
20230911,093400,1128374950,4405,4405,4405,4395,257
|
|
20230911,093300,1127243110,4405,4400,4405,4400,922
|
|
20230911,093200,1123186240,4395,4400,4400,4390,1817
|
|
20230911,093100,1115206300,4400,4390,4400,4390,1590
|
|
20230911,093000,1108213365,4390,4400,4400,4390,1054
|
|
20230911,092900,1103586155,4385,4385,4400,4385,101
|
|
20230911,092800,1103142910,4390,4395,4400,4390,3689
|
|
20230911,092700,1086943400,4395,4405,4420,4395,4874
|
|
20230911,092600,1065492800,4405,4405,4430,4405,1183
|
|
20230911,092500,1060277475,4430,4430,4430,4425,536
|
|
20230911,092400,1057903020,4405,4410,4440,4405,4106
|
|
20230911,092300,1039794880,4410,4425,4450,4410,4905
|
|
20230911,092200,1018131535,4425,4455,4460,4425,14742
|
|
20230911,092100,952539185,4455,4440,4460,4440,15544
|
|
20230911,092000,883404405,4440,4445,4455,4420,8205
|
|
20230911,091900,846907020,4455,4385,4460,4385,30431
|
|
20230911,091800,711889025,4395,4395,4395,4380,5039
|
|
20230911,091700,689802770,4390,4395,4400,4385,1496
|
|
20230911,091600,683223495,4395,4385,4395,4380,3537
|
|
20230911,091500,667718540,4380,4400,4400,4380,565
|
|
20230911,091400,665243250,4380,4420,4420,4370,5262
|
|
20230911,091300,642137755,4420,4420,4440,4405,12771
|
|
20230911,091200,585632455,4420,4400,4430,4380,9085
|
|
20230911,091100,545528705,4400,4430,4440,4390,7703
|
|
20230911,091000,511554520,4440,4350,4450,4350,24958
|
|
20230911,090900,401263010,4370,4380,4395,4350,4689
|
|
20230911,090800,380784765,4395,4335,4405,4330,29427
|
|
20230911,090700,251806835,4345,4325,4350,4325,2074
|
|
20230911,090600,242808920,4325,4345,4350,4280,4039
|
|
20230911,090500,225346245,4345,4295,4360,4295,7644
|
|
20230911,090400,192263150,4290,4300,4300,4290,322
|
|
20230911,090300,190880220,4310,4310,4320,4300,4794
|
|
20230911,090200,170190345,4315,4290,4315,4260,12506
|
|
20230911,090100,116510260,4295,4300,4350,4275,11396
|
|
20230911,090000,67389600,4300,4225,4305,4220,15813
|