627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,192300,32744356300,2580,2580,2580,2580,0
|
|
20230919,192200,32744356300,2580,2580,2580,2580,0
|
|
20230919,192100,32744356300,2580,2580,2580,2580,0
|
|
20230919,192000,32744356300,2580,2580,2580,2580,0
|
|
20230919,191900,32744356300,2580,2580,2580,2580,0
|
|
20230919,191800,32744356300,2580,2580,2580,2580,0
|
|
20230919,191700,32744356300,2580,2580,2580,2580,0
|
|
20230919,191600,32744356300,2580,2580,2580,2580,0
|
|
20230919,191500,32744356300,2580,2580,2580,2580,0
|
|
20230919,191400,32744356300,2580,2580,2580,2580,0
|
|
20230919,191300,32744356300,2580,2580,2580,2580,0
|
|
20230919,191200,32744356300,2580,2580,2580,2580,0
|
|
20230919,191100,32744356300,2580,2580,2580,2580,0
|
|
20230919,191000,32744356300,2580,2580,2580,2580,0
|
|
20230919,190900,32744356300,2580,2580,2580,2580,0
|
|
20230919,190800,32744356300,2580,2580,2580,2580,0
|
|
20230919,190700,32744356300,2580,2580,2580,2580,0
|
|
20230919,190600,32744356300,2580,2580,2580,2580,0
|
|
20230919,190500,32744356300,2580,2580,2580,2580,0
|
|
20230919,190400,32744356300,2580,2580,2580,2580,0
|
|
20230919,190300,32744356300,2580,2580,2580,2580,0
|
|
20230919,190200,32744356300,2580,2580,2580,2580,0
|
|
20230919,190100,32744356300,2580,2580,2580,2580,0
|
|
20230919,190000,32744356300,2580,2580,2580,2580,0
|
|
20230919,185900,32744356300,2580,2580,2580,2580,0
|
|
20230919,185800,32744356300,2580,2580,2580,2580,0
|
|
20230919,185700,32744356300,2580,2580,2580,2580,0
|
|
20230919,185600,32744356300,2580,2580,2580,2580,0
|
|
20230919,185500,32744356300,2580,2580,2580,2580,0
|
|
20230919,185400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,185300,32744356300,2580,2580,2580,2580,0
|
|
20230919,185200,32744356300,2580,2580,2580,2580,0
|
|
20230919,185100,32744356300,2580,2580,2580,2580,0
|
|
20230919,185000,32744356300,2580,2580,2580,2580,0
|
|
20230919,184900,32744356300,2580,2580,2580,2580,0
|
|
20230919,184800,32744356300,2580,2580,2580,2580,0
|
|
20230919,184700,32744356300,2580,2580,2580,2580,0
|
|
20230919,184600,32744356300,2580,2580,2580,2580,0
|
|
20230919,184500,32744356300,2580,2580,2580,2580,0
|
|
20230919,184400,32744356300,2580,2580,2580,2580,0
|
|
20230919,184300,32744356300,2580,2580,2580,2580,0
|
|
20230919,184200,32744356300,2580,2580,2580,2580,0
|
|
20230919,184100,32744356300,2580,2580,2580,2580,0
|
|
20230919,184000,32744356300,2580,2580,2580,2580,0
|
|
20230919,183900,32744356300,2580,2580,2580,2580,0
|
|
20230919,183800,32744356300,2580,2580,2580,2580,0
|
|
20230919,183700,32744356300,2580,2580,2580,2580,0
|
|
20230919,183600,32744356300,2580,2580,2580,2580,0
|
|
20230919,183500,32744356300,2580,2580,2580,2580,0
|
|
20230919,183400,32744356300,2580,2580,2580,2580,0
|
|
20230919,183300,32744356300,2580,2580,2580,2580,0
|
|
20230919,183200,32744356300,2580,2580,2580,2580,0
|
|
20230919,183100,32744356300,2580,2580,2580,2580,0
|
|
20230919,183000,32744356300,2580,2580,2580,2580,0
|
|
20230919,182900,32744356300,2580,2580,2580,2580,0
|
|
20230919,182800,32744356300,2580,2580,2580,2580,0
|
|
20230919,182700,32744356300,2580,2580,2580,2580,0
|
|
20230919,182600,32744356300,2580,2580,2580,2580,0
|
|
20230919,182500,32744356300,2580,2580,2580,2580,0
|
|
20230919,182400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,182300,32744356300,2580,2580,2580,2580,0
|
|
20230919,182200,32744356300,2580,2580,2580,2580,0
|
|
20230919,182100,32744356300,2580,2580,2580,2580,0
|
|
20230919,182000,32744356300,2580,2580,2580,2580,0
|
|
20230919,181900,32744356300,2580,2580,2580,2580,0
|
|
20230919,181800,32744356300,2580,2580,2580,2580,0
|
|
20230919,181700,32744356300,2580,2580,2580,2580,0
|
|
20230919,181600,32744356300,2580,2580,2580,2580,0
|
|
20230919,181500,32744356300,2580,2580,2580,2580,0
|
|
20230919,181400,32744356300,2580,2580,2580,2580,0
|
|
20230919,181300,32744356300,2580,2580,2580,2580,0
|
|
20230919,181200,32744356300,2580,2580,2580,2580,0
|
|
20230919,181100,32744356300,2580,2580,2580,2580,0
|
|
20230919,181000,32744356300,2580,2580,2580,2580,0
|
|
20230919,180900,32744356300,2580,2580,2580,2580,0
|
|
20230919,180800,32744356300,2580,2580,2580,2580,0
|
|
20230919,180700,32744356300,2580,2580,2580,2580,0
|
|
20230919,180600,32744356300,2580,2580,2580,2580,0
|
|
20230919,180500,32744356300,2580,2580,2580,2580,0
|
|
20230919,180400,32744356300,2580,2580,2580,2580,0
|
|
20230919,180300,32744356300,2580,2580,2580,2580,0
|
|
20230919,180200,32744356300,2580,2580,2580,2580,0
|
|
20230919,180100,32744356300,2580,2580,2580,2580,0
|
|
20230919,180000,32744356300,2580,2580,2580,2580,0
|
|
20230919,175900,32744356300,2580,2580,2580,2580,0
|
|
20230919,175800,32744356300,2580,2580,2580,2580,0
|
|
20230919,175700,32744356300,2580,2580,2580,2580,0
|
|
20230919,175600,32744356300,2580,2580,2580,2580,0
|
|
20230919,175500,32744356300,2580,2580,2580,2580,0
|
|
20230919,175400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,175300,32744356300,2580,2580,2580,2580,0
|
|
20230919,175200,32744356300,2580,2580,2580,2580,0
|
|
20230919,175100,32744356300,2580,2580,2580,2580,0
|
|
20230919,175000,32744356300,2580,2580,2580,2580,0
|
|
20230919,174900,32744356300,2580,2580,2580,2580,0
|
|
20230919,174800,32744356300,2580,2580,2580,2580,0
|
|
20230919,174700,32744356300,2580,2580,2580,2580,0
|
|
20230919,174600,32744356300,2580,2580,2580,2580,0
|
|
20230919,174500,32744356300,2580,2580,2580,2580,0
|
|
20230919,174400,32744356300,2580,2580,2580,2580,0
|
|
20230919,174300,32744356300,2580,2580,2580,2580,0
|
|
20230919,174200,32744356300,2580,2580,2580,2580,0
|
|
20230919,174100,32744356300,2580,2580,2580,2580,0
|
|
20230919,174000,32744356300,2580,2580,2580,2580,0
|
|
20230919,173900,32744356300,2580,2580,2580,2580,0
|
|
20230919,173800,32744356300,2580,2580,2580,2580,0
|
|
20230919,173700,32744356300,2580,2580,2580,2580,0
|
|
20230919,173600,32744356300,2580,2580,2580,2580,0
|
|
20230919,173500,32744356300,2580,2580,2580,2580,0
|
|
20230919,173400,32744356300,2580,2580,2580,2580,0
|
|
20230919,173300,32744356300,2580,2580,2580,2580,0
|
|
20230919,173200,32744356300,2580,2580,2580,2580,0
|
|
20230919,173100,32744356300,2580,2580,2580,2580,0
|
|
20230919,173000,32744356300,2580,2580,2580,2580,0
|
|
20230919,172900,32744356300,2580,2580,2580,2580,0
|
|
20230919,172800,32744356300,2580,2580,2580,2580,0
|
|
20230919,172700,32744356300,2580,2580,2580,2580,0
|
|
20230919,172600,32744356300,2580,2580,2580,2580,0
|
|
20230919,172500,32744356300,2580,2580,2580,2580,0
|
|
20230919,172400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,172300,32744356300,2580,2580,2580,2580,0
|
|
20230919,172200,32744356300,2580,2580,2580,2580,0
|
|
20230919,172100,32744356300,2580,2580,2580,2580,0
|
|
20230919,172000,32744356300,2580,2580,2580,2580,0
|
|
20230919,171900,32744356300,2580,2580,2580,2580,0
|
|
20230919,171800,32744356300,2580,2580,2580,2580,0
|
|
20230919,171700,32744356300,2580,2580,2580,2580,0
|
|
20230919,171600,32744356300,2580,2580,2580,2580,0
|
|
20230919,171500,32744356300,2580,2580,2580,2580,0
|
|
20230919,171400,32744356300,2580,2580,2580,2580,0
|
|
20230919,171300,32744356300,2580,2580,2580,2580,0
|
|
20230919,171200,32744356300,2580,2580,2580,2580,0
|
|
20230919,171100,32744356300,2580,2580,2580,2580,0
|
|
20230919,171000,32744356300,2580,2580,2580,2580,0
|
|
20230919,170900,32744356300,2580,2580,2580,2580,0
|
|
20230919,170800,32744356300,2580,2580,2580,2580,0
|
|
20230919,170700,32744356300,2580,2580,2580,2580,0
|
|
20230919,170600,32744356300,2580,2580,2580,2580,0
|
|
20230919,170500,32744356300,2580,2580,2580,2580,0
|
|
20230919,170400,32744356300,2580,2580,2580,2580,0
|
|
20230919,170300,32744356300,2580,2580,2580,2580,0
|
|
20230919,170200,32744356300,2580,2580,2580,2580,0
|
|
20230919,170100,32744356300,2580,2580,2580,2580,0
|
|
20230919,170000,32744356300,2580,2580,2580,2580,0
|
|
20230919,165900,32744356300,2580,2580,2580,2580,0
|
|
20230919,165800,32744356300,2580,2580,2580,2580,0
|
|
20230919,165700,32744356300,2580,2580,2580,2580,0
|
|
20230919,165600,32744356300,2580,2580,2580,2580,0
|
|
20230919,165500,32744356300,2580,2580,2580,2580,0
|
|
20230919,165400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,165300,32744356300,2580,2580,2580,2580,0
|
|
20230919,165200,32744356300,2580,2580,2580,2580,0
|
|
20230919,165100,32744356300,2580,2580,2580,2580,0
|
|
20230919,165000,32744356300,2580,2580,2580,2580,0
|
|
20230919,164900,32744356300,2580,2580,2580,2580,0
|
|
20230919,164800,32744356300,2580,2580,2580,2580,0
|
|
20230919,164700,32744356300,2580,2580,2580,2580,0
|
|
20230919,164600,32744356300,2580,2580,2580,2580,0
|
|
20230919,164500,32744356300,2580,2580,2580,2580,0
|
|
20230919,164400,32744356300,2580,2580,2580,2580,0
|
|
20230919,164300,32744356300,2580,2580,2580,2580,0
|
|
20230919,164200,32744356300,2580,2580,2580,2580,0
|
|
20230919,164100,32744356300,2580,2580,2580,2580,0
|
|
20230919,164000,32744356300,2580,2580,2580,2580,0
|
|
20230919,163900,32744356300,2580,2580,2580,2580,0
|
|
20230919,163800,32744356300,2580,2580,2580,2580,0
|
|
20230919,163700,32744356300,2580,2580,2580,2580,0
|
|
20230919,163600,32744356300,2580,2580,2580,2580,0
|
|
20230919,163500,32744356300,2580,2580,2580,2580,0
|
|
20230919,163400,32744356300,2580,2580,2580,2580,0
|
|
20230919,163300,32744356300,2580,2580,2580,2580,0
|
|
20230919,163200,32744356300,2580,2580,2580,2580,0
|
|
20230919,163100,32744356300,2580,2580,2580,2580,0
|
|
20230919,163000,32744356300,2580,2580,2580,2580,0
|
|
20230919,162900,32744356300,2580,2580,2580,2580,0
|
|
20230919,162800,32744356300,2580,2580,2580,2580,0
|
|
20230919,162700,32744356300,2580,2580,2580,2580,0
|
|
20230919,162600,32744356300,2580,2580,2580,2580,0
|
|
20230919,162500,32744356300,2580,2580,2580,2580,0
|
|
20230919,162400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,162300,32744356300,2580,2580,2580,2580,0
|
|
20230919,162200,32744356300,2580,2580,2580,2580,0
|
|
20230919,162100,32744356300,2580,2580,2580,2580,0
|
|
20230919,162000,32744356300,2580,2580,2580,2580,0
|
|
20230919,161900,32744356300,2580,2580,2580,2580,0
|
|
20230919,161800,32744356300,2580,2580,2580,2580,0
|
|
20230919,161700,32744356300,2580,2580,2580,2580,0
|
|
20230919,161600,32744356300,2580,2580,2580,2580,0
|
|
20230919,161500,32744356300,2580,2580,2580,2580,0
|
|
20230919,161400,32744356300,2580,2580,2580,2580,0
|
|
20230919,161300,32744356300,2580,2580,2580,2580,0
|
|
20230919,161200,32744356300,2580,2580,2580,2580,0
|
|
20230919,161100,32744356300,2580,2580,2580,2580,0
|
|
20230919,161000,32744356300,2580,2580,2580,2580,0
|
|
20230919,160900,32744356300,2580,2580,2580,2580,0
|
|
20230919,160800,32744356300,2580,2580,2580,2580,0
|
|
20230919,160700,32744356300,2580,2580,2580,2580,0
|
|
20230919,160600,32744356300,2580,2580,2580,2580,0
|
|
20230919,160500,32744356300,2580,2580,2580,2580,0
|
|
20230919,160400,32744356300,2580,2580,2580,2580,0
|
|
20230919,160300,32744356300,2580,2580,2580,2580,0
|
|
20230919,160200,32744356300,2580,2580,2580,2580,0
|
|
20230919,160100,32744356300,2580,2580,2580,2580,0
|
|
20230919,160000,32744356300,2580,2580,2580,2580,0
|
|
20230919,155900,32744356300,2580,2580,2580,2580,0
|
|
20230919,155800,32744356300,2580,2580,2580,2580,0
|
|
20230919,155700,32744356300,2580,2580,2580,2580,0
|
|
20230919,155600,32744356300,2580,2580,2580,2580,0
|
|
20230919,155500,32744356300,2580,2580,2580,2580,0
|
|
20230919,155400,32744356300,2580,2580,2580,2580,127811
|
|
20230919,155300,32744356300,2580,2580,2580,2580,0
|
|
20230919,155200,32744356300,2580,2580,2580,2580,0
|
|
20230919,155100,32744356300,2580,2580,2580,2580,0
|
|
20230919,155000,32744356300,2580,2580,2580,2580,0
|
|
20230919,154900,32744356300,2580,2580,2580,2580,0
|
|
20230919,154800,32744356300,2580,2580,2580,2580,0
|
|
20230919,154700,32744356300,2580,2580,2580,2580,0
|
|
20230919,154600,32744356300,2580,2580,2580,2580,0
|
|
20230919,154500,32744356300,2580,2580,2580,2580,0
|
|
20230919,154400,32744356300,2580,2580,2580,2580,0
|
|
20230919,154300,32744356300,2580,2580,2580,2580,0
|
|
20230919,154200,32744356300,2580,2580,2580,2580,0
|
|
20230919,154100,32744356300,2580,2580,2580,2580,0
|
|
20230919,154000,32744356300,2580,2580,2580,2580,0
|
|
20230919,153900,32744356300,2580,2580,2580,2580,0
|
|
20230919,153800,32744356300,2580,2580,2580,2580,0
|
|
20230919,153700,32744356300,2580,2580,2580,2580,0
|
|
20230919,153600,32744356300,2580,2580,2580,2580,0
|
|
20230919,153500,32744356300,2580,2580,2580,2580,0
|
|
20230919,153400,32744356300,2580,2580,2580,2580,0
|
|
20230919,153300,32744356300,2580,2580,2580,2580,0
|
|
20230919,153200,32744356300,2580,2580,2580,2580,0
|
|
20230919,153100,32744356300,2580,2580,2580,2580,0
|
|
20230919,153000,32744356300,2580,2580,2580,2580,127811
|
|
20230919,152900,32414603920,2625,2625,2625,2625,0
|
|
20230919,152800,32414603920,2625,2625,2625,2625,0
|
|
20230919,152700,32414603920,2625,2625,2625,2625,0
|
|
20230919,152600,32414603920,2625,2625,2625,2625,0
|
|
20230919,152500,32414603920,2625,2625,2625,2625,0
|
|
20230919,152400,32414603920,2625,2625,2625,2625,0
|
|
20230919,152300,32414603920,2625,2625,2625,2625,0
|
|
20230919,152200,32414603920,2625,2625,2625,2625,0
|
|
20230919,152100,32414603920,2625,2625,2625,2625,0
|
|
20230919,152000,32414603920,2625,2625,2625,2625,0
|
|
20230919,151900,32414603920,2625,2605,2640,2590,181383
|
|
20230919,151800,31939688550,2605,2570,2615,2570,108374
|
|
20230919,151700,31658623570,2570,2555,2570,2545,14087
|
|
20230919,151600,31622605305,2555,2580,2580,2545,45407
|
|
20230919,151500,31506094620,2580,2545,2580,2545,48847
|
|
20230919,151400,31380877935,2545,2545,2545,2535,13678
|
|
20230919,151300,31346138080,2540,2555,2555,2540,9474
|
|
20230919,151200,31322002390,2555,2540,2560,2540,29142
|
|
20230919,151100,31247579480,2540,2560,2560,2520,27672
|
|
20230919,151000,31177389965,2560,2545,2560,2540,24201
|
|
20230919,150900,31115671590,2540,2565,2575,2535,56956
|
|
20230919,150800,30970254750,2560,2545,2580,2530,64724
|
|
20230919,150700,30804892055,2535,2490,2560,2490,155011
|
|
20230919,150600,30411973485,2495,2500,2505,2485,33625
|
|
20230919,150500,30328064015,2500,2500,2505,2485,30145
|
|
20230919,150400,30252834365,2505,2500,2505,2480,40413
|
|
20230919,150300,30152257705,2490,2490,2515,2480,60358
|
|
20230919,150200,30001681005,2495,2505,2510,2490,100574
|
|
20230919,150100,29750782010,2510,2510,2515,2500,45343
|
|
20230919,150000,29637209090,2510,2535,2535,2495,129395
|
|
20230919,145900,29312510915,2535,2535,2550,2525,45910
|
|
20230919,145800,29196199395,2540,2530,2545,2520,53922
|
|
20230919,145700,29059772555,2530,2555,2565,2515,134714
|
|
20230919,145600,28718416655,2560,2585,2585,2530,155887
|
|
20230919,145500,28320348925,2590,2575,2615,2570,76859
|
|
20230919,145400,28121197240,2575,2620,2625,2575,145425
|
|
20230919,145300,27743865735,2625,2655,2670,2605,140438
|
|
20230919,145200,27374954495,2655,2680,2710,2630,267286
|
|
20230919,145100,26661501970,2680,2660,2755,2645,484445
|
|
20230919,145000,25348079815,2675,2605,2780,2595,760041
|
|
20230919,144900,23291276145,2605,2575,2610,2565,105445
|
|
20230919,144800,23018299100,2570,2550,2575,2540,47140
|
|
20230919,144700,22897527725,2550,2550,2550,2535,6771
|
|
20230919,144600,22880301910,2545,2515,2555,2515,20851
|
|
20230919,144500,22827320380,2515,2535,2535,2515,21600
|
|
20230919,144400,22772810300,2535,2530,2540,2525,6506
|
|
20230919,144300,22756338250,2530,2535,2540,2525,16028
|
|
20230919,144200,22715805830,2535,2545,2555,2530,15052
|
|
20230919,144100,22677489460,2545,2550,2550,2525,13674
|
|
20230919,144000,22642865600,2550,2525,2550,2525,27899
|
|
20230919,143900,22572176430,2525,2565,2565,2520,24776
|
|
20230919,143800,22509351575,2565,2575,2580,2565,23839
|
|
20230919,143700,22448051640,2575,2575,2580,2570,15569
|
|
20230919,143600,22407962230,2570,2570,2575,2570,19816
|
|
20230919,143500,22356995355,2570,2560,2575,2555,7106
|
|
20230919,143400,22338776910,2560,2570,2575,2555,23208
|
|
20230919,143300,22279248985,2570,2550,2570,2550,14858
|
|
20230919,143200,22241186140,2550,2535,2550,2535,29995
|
|
20230919,143100,22164892130,2540,2565,2570,2535,31406
|
|
20230919,143000,22084721390,2560,2555,2570,2550,26724
|
|
20230919,142900,22016350080,2560,2520,2560,2520,37217
|
|
20230919,142800,21921658760,2520,2525,2545,2520,66209
|
|
20230919,142700,21754065445,2520,2600,2600,2510,179695
|
|
20230919,142600,21298926250,2585,2610,2620,2585,42732
|
|
20230919,142500,21187754205,2610,2600,2635,2600,120103
|
|
20230919,142400,20873167460,2600,2580,2605,2570,69583
|
|
20230919,142300,20693544615,2580,2590,2590,2560,70211
|
|
20230919,142200,20512907490,2580,2585,2590,2560,65170
|
|
20230919,142100,20345128410,2580,2605,2615,2570,121444
|
|
20230919,142000,20031039455,2605,2630,2645,2565,205413
|
|
20230919,141900,19496861525,2635,2710,2710,2610,234038
|
|
20230919,141800,18877563770,2705,2700,2750,2685,353061
|
|
20230919,141700,17915555060,2700,2630,2725,2630,252648
|
|
20230919,141600,17235251045,2640,2635,2650,2605,74945
|
|
20230919,141500,17037797435,2635,2615,2645,2595,132260
|
|
20230919,141400,16690715805,2620,2570,2625,2560,116876
|
|
20230919,141300,16387355970,2580,2620,2640,2550,217218
|
|
20230919,141200,15827249720,2630,2660,2670,2590,202575
|
|
20230919,141100,15297704110,2665,2670,2700,2650,81207
|
|
20230919,141000,15080606335,2670,2675,2685,2640,135203
|
|
20230919,140900,14720352200,2675,2680,2715,2670,104482
|
|
20230919,140800,14439158605,2680,2665,2715,2625,171070
|
|
20230919,140700,13983729030,2665,2665,2695,2640,172030
|
|
20230919,140600,13525513570,2665,2700,2720,2660,203095
|
|
20230919,140500,12980054510,2700,2750,2760,2675,288069
|
|
20230919,140400,12200585205,2745,2745,2785,2740,116083
|
|
20230919,140300,11879581910,2750,2755,2800,2735,129137
|
|
20230919,140200,11523316910,2770,2795,2820,2745,241736
|
|
20230919,140100,10851942375,2820,2795,2820,2765,137033
|
|
20230919,140000,10469174200,2795,2805,2820,2760,225028
|
|
20230919,135900,9840988015,2805,2795,2840,2765,464508
|
|
20230919,135800,8536239070,2795,2745,2810,2715,701670
|
|
20230919,135700,6589841805,2745,2630,2770,2605,318181
|
|
20230919,135600,5731102700,2635,2645,2650,2600,101820
|
|
20230919,135500,5464657635,2645,2645,2690,2640,53291
|
|
20230919,135400,5322961205,2640,2680,2710,2640,123543
|
|
20230919,135300,4991992725,2680,2650,2720,2635,304931
|
|
20230919,135200,4173280195,2630,2665,2665,2575,188507
|
|
20230919,135100,3677410125,2660,2695,2730,2650,269579
|
|
20230919,135000,2954797910,2690,2635,2750,2610,558516
|
|
20230919,134900,1451795745,2595,2595,2595,2595,0
|
|
20230919,134800,1451795745,2595,2595,2595,2595,0
|
|
20230919,134700,1451795745,2595,2480,2595,2460,292616
|
|
20230919,134600,709259180,2480,2415,2515,2405,129359
|
|
20230919,134500,390031390,2415,2370,2455,2370,51418
|
|
20230919,134400,265939585,2370,2370,2370,2370,0
|
|
20230919,134300,265939585,2370,2360,2370,2355,15101
|
|
20230919,134200,230368100,2370,2370,2370,2370,2109
|
|
20230919,134100,225369770,2370,2370,2370,2370,0
|
|
20230919,134000,225369770,2370,2370,2370,2370,0
|
|
20230919,133900,225369770,2370,2370,2370,2370,2
|
|
20230919,133800,225365030,2355,2355,2355,2355,0
|
|
20230919,133700,225365030,2355,2355,2355,2355,0
|
|
20230919,133600,225365030,2355,2355,2355,2355,0
|
|
20230919,133500,225365030,2355,2355,2355,2355,0
|
|
20230919,133400,225365030,2355,2355,2355,2355,0
|
|
20230919,133300,225365030,2355,2355,2355,2355,0
|
|
20230919,133200,225365030,2355,2355,2355,2355,0
|
|
20230919,133100,225365030,2355,2355,2355,2355,10032
|
|
20230919,133000,201739670,2360,2360,2360,2360,0
|
|
20230919,132900,201739670,2360,2360,2360,2360,304
|
|
20230919,132800,201022230,2360,2360,2360,2360,0
|
|
20230919,132700,201022230,2360,2360,2360,2360,0
|
|
20230919,132600,201022230,2360,2365,2365,2360,5114
|
|
20230919,132500,188952620,2370,2370,2370,2370,3
|
|
20230919,132400,188945510,2365,2365,2365,2365,150
|
|
20230919,132300,188590760,2365,2365,2365,2365,0
|
|
20230919,132200,188590760,2365,2365,2365,2365,0
|
|
20230919,132100,188590760,2365,2360,2365,2360,6
|
|
20230919,132000,188576575,2370,2370,2370,2370,0
|
|
20230919,131900,188576575,2370,2370,2370,2370,0
|
|
20230919,131800,188576575,2370,2370,2370,2370,30
|
|
20230919,131700,188505475,2370,2370,2370,2370,0
|
|
20230919,131600,188505475,2370,2370,2370,2370,6
|
|
20230919,131500,188491255,2355,2355,2355,2355,0
|
|
20230919,131400,188491255,2355,2360,2360,2355,1098
|
|
20230919,131300,185904775,2370,2370,2370,2370,0
|
|
20230919,131200,185904775,2370,2370,2370,2370,301
|
|
20230919,131100,185191405,2370,2370,2370,2370,1
|
|
20230919,131000,185189035,2360,2370,2370,2360,22
|
|
20230919,130900,185137005,2360,2370,2370,2360,99
|
|
20230919,130800,184902865,2365,2365,2365,2365,100
|
|
20230919,130700,184666365,2370,2370,2370,2370,0
|
|
20230919,130600,184666365,2370,2370,2370,2370,0
|
|
20230919,130500,184666365,2370,2370,2370,2370,0
|
|
20230919,130400,184666365,2370,2365,2370,2365,3
|
|
20230919,130300,184659260,2365,2365,2365,2365,191
|
|
20230919,130200,184207545,2365,2365,2365,2365,1
|
|
20230919,130100,184205180,2360,2360,2360,2360,0
|
|
20230919,130000,184205180,2360,2360,2360,2360,0
|
|
20230919,125900,184205180,2360,2360,2360,2360,32
|
|
20230919,125800,184129660,2355,2355,2355,2355,30
|
|
20230919,125700,184059010,2355,2355,2355,2355,0
|
|
20230919,125600,184059010,2355,2355,2355,2355,0
|
|
20230919,125500,184059010,2355,2355,2355,2355,0
|
|
20230919,125400,184059010,2355,2355,2355,2355,0
|
|
20230919,125300,184059010,2355,2355,2355,2355,337
|
|
20230919,125200,183265375,2370,2370,2370,2370,0
|
|
20230919,125100,183265375,2370,2370,2370,2370,0
|
|
20230919,125000,183265375,2370,2370,2370,2370,0
|
|
20230919,124900,183265375,2370,2370,2370,2370,0
|
|
20230919,124800,183265375,2370,2370,2370,2370,80
|
|
20230919,124700,183075775,2360,2360,2360,2360,298
|
|
20230919,124600,182372495,2370,2370,2370,2370,0
|
|
20230919,124500,182372495,2370,2370,2370,2370,0
|
|
20230919,124400,182372495,2370,2370,2370,2370,455
|
|
20230919,124300,181294145,2370,2360,2370,2360,17
|
|
20230919,124200,181254015,2355,2355,2355,2355,0
|
|
20230919,124100,181254015,2355,2355,2355,2355,500
|
|
20230919,124000,180076515,2355,2355,2355,2355,0
|
|
20230919,123900,180076515,2355,2355,2355,2355,0
|
|
20230919,123800,180076515,2355,2355,2355,2355,0
|
|
20230919,123700,180076515,2355,2355,2355,2355,0
|
|
20230919,123600,180076515,2355,2355,2355,2355,0
|
|
20230919,123500,180076515,2355,2355,2355,2355,20
|
|
20230919,123400,180029415,2360,2360,2360,2360,467
|
|
20230919,123300,178927295,2360,2360,2360,2360,0
|
|
20230919,123200,178927295,2360,2360,2360,2360,0
|
|
20230919,123100,178927295,2360,2360,2360,2360,274
|
|
20230919,123000,178280655,2360,2360,2360,2360,0
|
|
20230919,122900,178280655,2360,2360,2360,2360,1
|
|
20230919,122800,178278295,2370,2370,2370,2370,0
|
|
20230919,122700,178278295,2370,2370,2370,2370,0
|
|
20230919,122600,178278295,2370,2370,2370,2370,0
|
|
20230919,122500,178278295,2370,2370,2370,2370,15
|
|
20230919,122400,178242745,2370,2370,2370,2370,0
|
|
20230919,122300,178242745,2370,2370,2370,2370,1
|
|
20230919,122200,178240375,2360,2360,2360,2360,0
|
|
20230919,122100,178240375,2360,2360,2360,2360,26
|
|
20230919,122000,178179015,2360,2360,2360,2360,738
|
|
20230919,121900,176437335,2360,2360,2360,2360,0
|
|
20230919,121800,176437335,2360,2360,2360,2360,0
|
|
20230919,121700,176437335,2360,2360,2360,2360,500
|
|
20230919,121600,175257335,2355,2355,2355,2355,350
|
|
20230919,121500,174433085,2360,2360,2360,2360,0
|
|
20230919,121400,174433085,2360,2360,2360,2360,0
|
|
20230919,121300,174433085,2360,2360,2360,2360,0
|
|
20230919,121200,174433085,2360,2360,2360,2360,0
|
|
20230919,121100,174433085,2360,2360,2360,2360,0
|
|
20230919,121000,174433085,2360,2360,2360,2360,0
|
|
20230919,120900,174433085,2360,2360,2360,2360,101
|
|
20230919,120800,174194725,2360,2360,2360,2360,0
|
|
20230919,120700,174194725,2360,2360,2360,2360,0
|
|
20230919,120600,174194725,2360,2360,2360,2360,10
|
|
20230919,120500,174171125,2370,2370,2370,2370,0
|
|
20230919,120400,174171125,2370,2370,2370,2370,0
|
|
20230919,120300,174171125,2370,2370,2370,2370,0
|
|
20230919,120200,174171125,2370,2370,2370,2370,0
|
|
20230919,120100,174171125,2370,2370,2370,2370,0
|
|
20230919,120000,174171125,2370,2370,2370,2370,0
|
|
20230919,115900,174171125,2370,2370,2370,2370,0
|
|
20230919,115800,174171125,2370,2370,2370,2370,1
|
|
20230919,115700,174168755,2355,2355,2355,2355,0
|
|
20230919,115600,174168755,2355,2355,2355,2355,55
|
|
20230919,115500,174039230,2360,2360,2360,2360,1200
|
|
20230919,115400,171207230,2360,2360,2360,2360,74
|
|
20230919,115300,171032590,2370,2370,2370,2370,0
|
|
20230919,115200,171032590,2370,2370,2370,2370,0
|
|
20230919,115100,171032590,2370,2370,2370,2370,0
|
|
20230919,115000,171032590,2370,2370,2370,2365,360
|
|
20230919,114900,170180440,2370,2370,2370,2370,1
|
|
20230919,114800,170178070,2370,2370,2370,2370,9
|
|
20230919,114700,170156740,2370,2370,2370,2370,0
|
|
20230919,114600,170156740,2370,2370,2370,2370,12
|
|
20230919,114500,170128300,2370,2360,2370,2360,16
|
|
20230919,114400,170090480,2370,2370,2370,2370,3
|
|
20230919,114300,170083370,2370,2370,2370,2370,0
|
|
20230919,114200,170083370,2370,2365,2370,2365,11
|
|
20230919,114100,170057350,2360,2360,2360,2360,0
|
|
20230919,114000,170057350,2360,2360,2360,2360,0
|
|
20230919,113900,170057350,2360,2360,2360,2360,500
|
|
20230919,113800,168877350,2370,2370,2370,2370,4
|
|
20230919,113700,168867870,2375,2370,2375,2360,918
|
|
20230919,113600,166697675,2370,2370,2370,2360,238
|
|
20230919,113500,166135615,2360,2360,2370,2360,12004
|
|
20230919,113400,137806145,2360,2360,2360,2360,0
|
|
20230919,113300,137806145,2360,2360,2360,2360,4
|
|
20230919,113200,137796705,2360,2360,2360,2360,0
|
|
20230919,113100,137796705,2360,2360,2360,2360,0
|
|
20230919,113000,137796705,2360,2360,2360,2360,0
|
|
20230919,112900,137796705,2360,2360,2360,2360,0
|
|
20230919,112800,137796705,2360,2360,2360,2360,3179
|
|
20230919,112700,130294265,2370,2370,2370,2370,0
|
|
20230919,112600,130294265,2370,2370,2370,2370,1
|
|
20230919,112500,130291895,2360,2360,2360,2360,10
|
|
20230919,112400,130268295,2370,2370,2370,2370,0
|
|
20230919,112300,130268295,2370,2370,2370,2370,0
|
|
20230919,112200,130268295,2370,2370,2370,2370,0
|
|
20230919,112100,130268295,2370,2370,2370,2370,0
|
|
20230919,112000,130268295,2370,2370,2370,2370,0
|
|
20230919,111900,130268295,2370,2370,2370,2370,0
|
|
20230919,111800,130268295,2370,2365,2370,2360,3119
|
|
20230919,111700,122899640,2375,2375,2375,2375,0
|
|
20230919,111600,122899640,2375,2375,2375,2375,0
|
|
20230919,111500,122899640,2375,2375,2375,2375,0
|
|
20230919,111400,122899640,2375,2370,2375,2370,5
|
|
20230919,111300,122887770,2375,2365,2375,2365,37
|
|
20230919,111200,122800250,2375,2370,2375,2370,8
|
|
20230919,111100,122781280,2375,2375,2375,2375,1
|
|
20230919,111000,122778905,2375,2380,2380,2375,8
|
|
20230919,110900,122759895,2375,2375,2375,2375,36
|
|
20230919,110800,122674395,2375,2375,2375,2375,1
|
|
20230919,110700,122672020,2370,2370,2370,2370,796
|
|
20230919,110600,120785500,2370,2370,2370,2370,223
|
|
20230919,110500,120256990,2370,2370,2370,2370,118
|
|
20230919,110400,119977330,2370,2370,2370,2370,6
|
|
20230919,110300,119963110,2365,2370,2370,2365,501
|
|
20230919,110200,118778240,2370,2370,2370,2370,0
|
|
20230919,110100,118778240,2370,2370,2370,2370,0
|
|
20230919,110000,118778240,2370,2370,2370,2370,0
|
|
20230919,105900,118778240,2370,2370,2370,2370,0
|
|
20230919,105800,118778240,2370,2370,2370,2370,1
|
|
20230919,105700,118775870,2370,2380,2380,2370,7
|
|
20230919,105600,118759260,2380,2380,2380,2380,3
|
|
20230919,105500,118752120,2380,2365,2380,2365,6536
|
|
20230919,105400,103289455,2365,2365,2365,2360,119
|
|
20230919,105300,103008520,2365,2365,2365,2365,3
|
|
20230919,105200,103001425,2365,2365,2365,2365,0
|
|
20230919,105100,103001425,2365,2365,2365,2365,1
|
|
20230919,105000,102999060,2365,2365,2365,2365,3
|
|
20230919,104900,102991965,2365,2360,2365,2360,502
|
|
20230919,104800,101807240,2365,2365,2365,2365,1
|
|
20230919,104700,101804875,2365,2360,2365,2360,504
|
|
20230919,104600,100615415,2365,2360,2365,2360,681
|
|
20230919,104500,99008250,2365,2365,2365,2365,744
|
|
20230919,104400,97248690,2365,2365,2365,2365,15
|
|
20230919,104300,97213215,2370,2370,2370,2365,7
|
|
20230919,104200,97196650,2365,2365,2370,2365,374
|
|
20230919,104100,96312135,2370,2365,2370,2365,808
|
|
20230919,104000,94401210,2370,2370,2370,2370,10
|
|
20230919,103900,94377510,2370,2370,2370,2370,0
|
|
20230919,103800,94377510,2370,2370,2370,2365,1803
|
|
20230919,103700,90113400,2370,2370,2370,2365,7
|
|
20230919,103600,90096830,2370,2370,2370,2370,2
|
|
20230919,103500,90092090,2370,2370,2370,2370,210
|
|
20230919,103400,89594390,2370,2370,2370,2370,1
|
|
20230919,103300,89592020,2370,2370,2370,2365,19
|
|
20230919,103200,89547010,2365,2370,2370,2365,6
|
|
20230919,103100,89532815,2365,2370,2370,2365,8
|
|
20230919,103000,89513875,2370,2370,2370,2370,100
|
|
20230919,102900,89276875,2370,2370,2370,2370,0
|
|
20230919,102800,89276875,2370,2370,2370,2370,0
|
|
20230919,102700,89276875,2370,2370,2370,2370,1
|
|
20230919,102600,89274505,2370,2370,2370,2370,6
|
|
20230919,102500,89260285,2370,2370,2370,2370,44
|
|
20230919,102400,89156005,2370,2365,2370,2365,510
|
|
20230919,102300,87949805,2365,2370,2370,2365,316
|
|
20230919,102200,87201125,2370,2370,2370,2370,1
|
|
20230919,102100,87198755,2365,2370,2370,2365,240
|
|
20230919,102000,86630955,2370,2370,2370,2365,497
|
|
20230919,101900,85455400,2365,2365,2365,2365,0
|
|
20230919,101800,85455400,2365,2365,2365,2365,1124
|
|
20230919,101700,82797140,2375,2375,2375,2375,1
|
|
20230919,101600,82794765,2370,2380,2380,2370,1905
|
|
20230919,101500,78279825,2380,2380,2380,2380,1
|
|
20230919,101400,78277445,2370,2370,2370,2370,0
|
|
20230919,101300,78277445,2370,2370,2370,2370,30
|
|
20230919,101200,78206345,2370,2370,2370,2370,0
|
|
20230919,101100,78206345,2370,2370,2370,2370,0
|
|
20230919,101000,78206345,2370,2380,2380,2370,510
|
|
20230919,100900,76995100,2385,2375,2385,2375,96
|
|
20230919,100800,76767080,2375,2375,2375,2375,6
|
|
20230919,100700,76752830,2370,2365,2370,2365,2508
|
|
20230919,100600,70810115,2370,2370,2370,2370,1825
|
|
20230919,100500,66484865,2370,2370,2370,2370,491
|
|
20230919,100400,65321195,2370,2370,2370,2370,0
|
|
20230919,100300,65321195,2370,2370,2370,2370,950
|
|
20230919,100200,63069695,2375,2375,2375,2375,4803
|
|
20230919,100100,51662570,2385,2385,2385,2385,0
|
|
20230919,100000,51662570,2385,2385,2385,2385,21
|
|
20230919,095900,51612485,2385,2385,2385,2385,110
|
|
20230919,095800,51350135,2390,2390,2390,2390,28
|
|
20230919,095700,51283215,2390,2375,2390,2375,10
|
|
20230919,095600,51259450,2375,2375,2375,2375,400
|
|
20230919,095500,50309450,2390,2390,2390,2390,0
|
|
20230919,095400,50309450,2390,2390,2390,2390,1
|
|
20230919,095300,50307060,2375,2390,2390,2375,5
|
|
20230919,095200,50295170,2375,2375,2375,2375,0
|
|
20230919,095100,50295170,2375,2390,2390,2375,2
|
|
20230919,095000,50290405,2380,2380,2380,2380,0
|
|
20230919,094900,50290405,2380,2380,2380,2380,300
|
|
20230919,094800,49576405,2390,2380,2390,2380,131
|
|
20230919,094700,49264610,2380,2380,2380,2380,1
|
|
20230919,094600,49262230,2390,2390,2390,2390,2
|
|
20230919,094500,49257450,2390,2385,2390,2380,201
|
|
20230919,094400,48779040,2390,2390,2390,2390,12
|
|
20230919,094300,48750360,2390,2380,2390,2380,363
|
|
20230919,094200,47884790,2390,2390,2390,2390,149
|
|
20230919,094100,47528680,2390,2385,2390,2385,512
|
|
20230919,094000,46307500,2390,2390,2390,2390,221
|
|
20230919,093900,45779310,2390,2390,2390,2390,0
|
|
20230919,093800,45779310,2390,2390,2390,2390,115
|
|
20230919,093700,45504460,2395,2390,2395,2390,514
|
|
20230919,093600,44275995,2390,2385,2390,2385,3001
|
|
20230919,093500,37108605,2390,2390,2390,2390,1
|
|
20230919,093400,37106215,2385,2385,2385,2385,2000
|
|
20230919,093300,32336215,2385,2385,2385,2375,5376
|
|
20230919,093200,19516135,2385,2385,2385,2375,1162
|
|
20230919,093100,16756365,2385,2385,2385,2385,0
|
|
20230919,093000,16756365,2385,2385,2385,2385,1
|
|
20230919,092900,16753980,2385,2385,2385,2385,0
|
|
20230919,092800,16753980,2385,2385,2385,2385,1
|
|
20230919,092700,16751595,2380,2380,2380,2380,253
|
|
20230919,092600,16149455,2385,2385,2385,2385,2
|
|
20230919,092500,16144685,2385,2380,2385,2380,11
|
|
20230919,092400,16118475,2380,2380,2380,2380,0
|
|
20230919,092300,16118475,2380,2380,2380,2380,0
|
|
20230919,092200,16118475,2380,2380,2380,2380,1
|
|
20230919,092100,16116095,2370,2370,2370,2370,0
|
|
20230919,092000,16116095,2370,2380,2380,2370,100
|
|
20230919,091900,15878605,2385,2385,2385,2385,15
|
|
20230919,091800,15842830,2385,2380,2385,2380,57
|
|
20230919,091700,15707155,2380,2380,2380,2380,621
|
|
20230919,091600,14229175,2380,2380,2380,2380,2
|
|
20230919,091500,14224415,2375,2375,2375,2375,5
|
|
20230919,091400,14212540,2380,2380,2380,2380,0
|
|
20230919,091300,14212540,2380,2380,2380,2380,5
|
|
20230919,091200,14200640,2380,2375,2380,2375,2051
|
|
20230919,091100,9321745,2375,2375,2375,2370,186
|
|
20230919,091000,8880340,2375,2380,2380,2375,55
|
|
20230919,090900,8749700,2380,2375,2380,2375,33
|
|
20230919,090800,8671295,2375,2370,2375,2370,1602
|
|
20230919,090700,4872740,2370,2370,2370,2370,3
|
|
20230919,090600,4865630,2370,2365,2370,2365,494
|
|
20230919,090500,3697300,2365,2370,2370,2365,247
|
|
20230919,090400,3112890,2370,2370,2370,2370,1
|
|
20230919,090300,3110520,2370,2370,2370,2370,5
|
|
20230919,090200,3098670,2370,2365,2370,2365,30
|
|
20230919,090100,3027695,2360,2360,2360,2355,537
|
|
20230919,090000,1760560,2360,2360,2360,2360,746
|