594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,185000,3567786255,2490,2490,2490,2490,0
|
|
20230908,184900,3567786255,2490,2490,2490,2490,0
|
|
20230908,184800,3567786255,2490,2490,2490,2490,0
|
|
20230908,184700,3567786255,2490,2490,2490,2490,0
|
|
20230908,184600,3567786255,2490,2490,2490,2490,0
|
|
20230908,184500,3567786255,2490,2490,2490,2490,0
|
|
20230908,184400,3567786255,2490,2490,2490,2490,0
|
|
20230908,184300,3567786255,2490,2490,2490,2490,0
|
|
20230908,184200,3567786255,2490,2490,2490,2490,0
|
|
20230908,184100,3567786255,2490,2490,2490,2490,0
|
|
20230908,184000,3567786255,2490,2490,2490,2490,0
|
|
20230908,183900,3567786255,2490,2490,2490,2490,0
|
|
20230908,183800,3567786255,2490,2490,2490,2490,0
|
|
20230908,183700,3567786255,2490,2490,2490,2490,0
|
|
20230908,183600,3567786255,2490,2490,2490,2490,0
|
|
20230908,183500,3567786255,2490,2490,2490,2490,0
|
|
20230908,183400,3567786255,2490,2490,2490,2490,0
|
|
20230908,183300,3567786255,2490,2490,2490,2490,0
|
|
20230908,183200,3567786255,2490,2490,2490,2490,0
|
|
20230908,183100,3567786255,2490,2490,2490,2490,0
|
|
20230908,183000,3567786255,2490,2490,2490,2490,0
|
|
20230908,182900,3567786255,2490,2490,2490,2490,0
|
|
20230908,182800,3567786255,2490,2490,2490,2490,0
|
|
20230908,182700,3567786255,2490,2490,2490,2490,0
|
|
20230908,182600,3567786255,2490,2490,2490,2490,0
|
|
20230908,182500,3567786255,2490,2490,2490,2490,0
|
|
20230908,182400,3567786255,2490,2490,2490,2490,0
|
|
20230908,182300,3567786255,2490,2490,2490,2490,0
|
|
20230908,182200,3567786255,2490,2490,2490,2490,0
|
|
20230908,182100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,182000,3567786255,2490,2490,2490,2490,0
|
|
20230908,181900,3567786255,2490,2490,2490,2490,0
|
|
20230908,181800,3567786255,2490,2490,2490,2490,0
|
|
20230908,181700,3567786255,2490,2490,2490,2490,0
|
|
20230908,181600,3567786255,2490,2490,2490,2490,0
|
|
20230908,181500,3567786255,2490,2490,2490,2490,0
|
|
20230908,181400,3567786255,2490,2490,2490,2490,0
|
|
20230908,181300,3567786255,2490,2490,2490,2490,0
|
|
20230908,181200,3567786255,2490,2490,2490,2490,0
|
|
20230908,181100,3567786255,2490,2490,2490,2490,0
|
|
20230908,181000,3567786255,2490,2490,2490,2490,0
|
|
20230908,180900,3567786255,2490,2490,2490,2490,0
|
|
20230908,180800,3567786255,2490,2490,2490,2490,0
|
|
20230908,180700,3567786255,2490,2490,2490,2490,0
|
|
20230908,180600,3567786255,2490,2490,2490,2490,0
|
|
20230908,180500,3567786255,2490,2490,2490,2490,0
|
|
20230908,180400,3567786255,2490,2490,2490,2490,0
|
|
20230908,180300,3567786255,2490,2490,2490,2490,0
|
|
20230908,180200,3567786255,2490,2490,2490,2490,0
|
|
20230908,180100,3567786255,2490,2490,2490,2490,0
|
|
20230908,180000,3567786255,2490,2490,2490,2490,0
|
|
20230908,175900,3567786255,2490,2490,2490,2490,0
|
|
20230908,175800,3567786255,2490,2490,2490,2490,0
|
|
20230908,175700,3567786255,2490,2490,2490,2490,0
|
|
20230908,175600,3567786255,2490,2490,2490,2490,0
|
|
20230908,175500,3567786255,2490,2490,2490,2490,0
|
|
20230908,175400,3567786255,2490,2490,2490,2490,0
|
|
20230908,175300,3567786255,2490,2490,2490,2490,0
|
|
20230908,175200,3567786255,2490,2490,2490,2490,0
|
|
20230908,175100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,175000,3567786255,2490,2490,2490,2490,0
|
|
20230908,174900,3567786255,2490,2490,2490,2490,0
|
|
20230908,174800,3567786255,2490,2490,2490,2490,0
|
|
20230908,174700,3567786255,2490,2490,2490,2490,0
|
|
20230908,174600,3567786255,2490,2490,2490,2490,0
|
|
20230908,174500,3567786255,2490,2490,2490,2490,0
|
|
20230908,174400,3567786255,2490,2490,2490,2490,0
|
|
20230908,174300,3567786255,2490,2490,2490,2490,0
|
|
20230908,174200,3567786255,2490,2490,2490,2490,0
|
|
20230908,174100,3567786255,2490,2490,2490,2490,0
|
|
20230908,174000,3567786255,2490,2490,2490,2490,0
|
|
20230908,173900,3567786255,2490,2490,2490,2490,0
|
|
20230908,173800,3567786255,2490,2490,2490,2490,0
|
|
20230908,173700,3567786255,2490,2490,2490,2490,0
|
|
20230908,173600,3567786255,2490,2490,2490,2490,0
|
|
20230908,173500,3567786255,2490,2490,2490,2490,0
|
|
20230908,173400,3567786255,2490,2490,2490,2490,0
|
|
20230908,173300,3567786255,2490,2490,2490,2490,0
|
|
20230908,173200,3567786255,2490,2490,2490,2490,0
|
|
20230908,173100,3567786255,2490,2490,2490,2490,0
|
|
20230908,173000,3567786255,2490,2490,2490,2490,0
|
|
20230908,172900,3567786255,2490,2490,2490,2490,0
|
|
20230908,172800,3567786255,2490,2490,2490,2490,0
|
|
20230908,172700,3567786255,2490,2490,2490,2490,0
|
|
20230908,172600,3567786255,2490,2490,2490,2490,0
|
|
20230908,172500,3567786255,2490,2490,2490,2490,0
|
|
20230908,172400,3567786255,2490,2490,2490,2490,0
|
|
20230908,172300,3567786255,2490,2490,2490,2490,0
|
|
20230908,172200,3567786255,2490,2490,2490,2490,0
|
|
20230908,172100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,172000,3567786255,2490,2490,2490,2490,0
|
|
20230908,171900,3567786255,2490,2490,2490,2490,0
|
|
20230908,171800,3567786255,2490,2490,2490,2490,0
|
|
20230908,171700,3567786255,2490,2490,2490,2490,0
|
|
20230908,171600,3567786255,2490,2490,2490,2490,0
|
|
20230908,171500,3567786255,2490,2490,2490,2490,0
|
|
20230908,171400,3567786255,2490,2490,2490,2490,0
|
|
20230908,171300,3567786255,2490,2490,2490,2490,0
|
|
20230908,171200,3567786255,2490,2490,2490,2490,0
|
|
20230908,171100,3567786255,2490,2490,2490,2490,0
|
|
20230908,171000,3567786255,2490,2490,2490,2490,0
|
|
20230908,170900,3567786255,2490,2490,2490,2490,0
|
|
20230908,170800,3567786255,2490,2490,2490,2490,0
|
|
20230908,170700,3567786255,2490,2490,2490,2490,0
|
|
20230908,170600,3567786255,2490,2490,2490,2490,0
|
|
20230908,170500,3567786255,2490,2490,2490,2490,0
|
|
20230908,170400,3567786255,2490,2490,2490,2490,0
|
|
20230908,170300,3567786255,2490,2490,2490,2490,0
|
|
20230908,170200,3567786255,2490,2490,2490,2490,0
|
|
20230908,170100,3567786255,2490,2490,2490,2490,0
|
|
20230908,170000,3567786255,2490,2490,2490,2490,0
|
|
20230908,165900,3567786255,2490,2490,2490,2490,0
|
|
20230908,165800,3567786255,2490,2490,2490,2490,0
|
|
20230908,165700,3567786255,2490,2490,2490,2490,0
|
|
20230908,165600,3567786255,2490,2490,2490,2490,0
|
|
20230908,165500,3567786255,2490,2490,2490,2490,0
|
|
20230908,165400,3567786255,2490,2490,2490,2490,0
|
|
20230908,165300,3567786255,2490,2490,2490,2490,0
|
|
20230908,165200,3567786255,2490,2490,2490,2490,0
|
|
20230908,165100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,165000,3567786255,2490,2490,2490,2490,0
|
|
20230908,164900,3567786255,2490,2490,2490,2490,0
|
|
20230908,164800,3567786255,2490,2490,2490,2490,0
|
|
20230908,164700,3567786255,2490,2490,2490,2490,0
|
|
20230908,164600,3567786255,2490,2490,2490,2490,0
|
|
20230908,164500,3567786255,2490,2490,2490,2490,0
|
|
20230908,164400,3567786255,2490,2490,2490,2490,0
|
|
20230908,164300,3567786255,2490,2490,2490,2490,0
|
|
20230908,164200,3567786255,2490,2490,2490,2490,0
|
|
20230908,164100,3567786255,2490,2490,2490,2490,0
|
|
20230908,164000,3567786255,2490,2490,2490,2490,0
|
|
20230908,163900,3567786255,2490,2490,2490,2490,0
|
|
20230908,163800,3567786255,2490,2490,2490,2490,0
|
|
20230908,163700,3567786255,2490,2490,2490,2490,0
|
|
20230908,163600,3567786255,2490,2490,2490,2490,0
|
|
20230908,163500,3567786255,2490,2490,2490,2490,0
|
|
20230908,163400,3567786255,2490,2490,2490,2490,0
|
|
20230908,163300,3567786255,2490,2490,2490,2490,0
|
|
20230908,163200,3567786255,2490,2490,2490,2490,0
|
|
20230908,163100,3567786255,2490,2490,2490,2490,0
|
|
20230908,163000,3567786255,2490,2490,2490,2490,0
|
|
20230908,162900,3567786255,2490,2490,2490,2490,0
|
|
20230908,162800,3567786255,2490,2490,2490,2490,0
|
|
20230908,162700,3567786255,2490,2490,2490,2490,0
|
|
20230908,162600,3567786255,2490,2490,2490,2490,0
|
|
20230908,162500,3567786255,2490,2490,2490,2490,0
|
|
20230908,162400,3567786255,2490,2490,2490,2490,0
|
|
20230908,162300,3567786255,2490,2490,2490,2490,0
|
|
20230908,162200,3567786255,2490,2490,2490,2490,0
|
|
20230908,162100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,162000,3567786255,2490,2490,2490,2490,0
|
|
20230908,161900,3567786255,2490,2490,2490,2490,0
|
|
20230908,161800,3567786255,2490,2490,2490,2490,0
|
|
20230908,161700,3567786255,2490,2490,2490,2490,0
|
|
20230908,161600,3567786255,2490,2490,2490,2490,0
|
|
20230908,161500,3567786255,2490,2490,2490,2490,0
|
|
20230908,161400,3567786255,2490,2490,2490,2490,0
|
|
20230908,161300,3567786255,2490,2490,2490,2490,0
|
|
20230908,161200,3567786255,2490,2490,2490,2490,0
|
|
20230908,161100,3567786255,2490,2490,2490,2490,0
|
|
20230908,161000,3567786255,2490,2490,2490,2490,0
|
|
20230908,160900,3567786255,2490,2490,2490,2490,0
|
|
20230908,160800,3567786255,2490,2490,2490,2490,0
|
|
20230908,160700,3567786255,2490,2490,2490,2490,0
|
|
20230908,160600,3567786255,2490,2490,2490,2490,0
|
|
20230908,160500,3567786255,2490,2490,2490,2490,0
|
|
20230908,160400,3567786255,2490,2490,2490,2490,0
|
|
20230908,160300,3567786255,2490,2490,2490,2490,0
|
|
20230908,160200,3567786255,2490,2490,2490,2490,0
|
|
20230908,160100,3567786255,2490,2490,2490,2490,0
|
|
20230908,160000,3567786255,2490,2490,2490,2490,0
|
|
20230908,155900,3567786255,2490,2490,2490,2490,0
|
|
20230908,155800,3567786255,2490,2490,2490,2490,0
|
|
20230908,155700,3567786255,2490,2490,2490,2490,0
|
|
20230908,155600,3567786255,2490,2490,2490,2490,0
|
|
20230908,155500,3567786255,2490,2490,2490,2490,0
|
|
20230908,155400,3567786255,2490,2490,2490,2490,0
|
|
20230908,155300,3567786255,2490,2490,2490,2490,0
|
|
20230908,155200,3567786255,2490,2490,2490,2490,0
|
|
20230908,155100,3567786255,2490,2490,2490,2490,35964
|
|
20230908,155000,3567786255,2490,2490,2490,2490,0
|
|
20230908,154900,3567786255,2490,2490,2490,2490,0
|
|
20230908,154800,3567786255,2490,2490,2490,2490,0
|
|
20230908,154700,3567786255,2490,2490,2490,2490,0
|
|
20230908,154600,3567786255,2490,2490,2490,2490,0
|
|
20230908,154500,3567786255,2490,2490,2490,2490,0
|
|
20230908,154400,3567786255,2490,2490,2490,2490,0
|
|
20230908,154300,3567786255,2490,2490,2490,2490,0
|
|
20230908,154200,3567786255,2490,2490,2490,2490,0
|
|
20230908,154100,3567786255,2490,2490,2490,2490,0
|
|
20230908,154000,3567786255,2490,2490,2490,2490,0
|
|
20230908,153900,3567786255,2490,2490,2490,2490,0
|
|
20230908,153800,3567786255,2490,2490,2490,2490,0
|
|
20230908,153700,3567786255,2490,2490,2490,2490,0
|
|
20230908,153600,3567786255,2490,2490,2490,2490,0
|
|
20230908,153500,3567786255,2490,2490,2490,2490,0
|
|
20230908,153400,3567786255,2490,2490,2490,2490,0
|
|
20230908,153300,3567786255,2490,2490,2490,2490,0
|
|
20230908,153200,3567786255,2490,2490,2490,2490,0
|
|
20230908,153100,3567786255,2490,2490,2490,2490,0
|
|
20230908,153000,3567786255,2490,2490,2490,2490,35964
|
|
20230908,152900,3478235895,2490,2490,2490,2490,0
|
|
20230908,152800,3478235895,2490,2490,2490,2490,0
|
|
20230908,152700,3478235895,2490,2490,2490,2490,0
|
|
20230908,152600,3478235895,2490,2490,2490,2490,0
|
|
20230908,152500,3478235895,2490,2490,2490,2490,0
|
|
20230908,152400,3478235895,2490,2490,2490,2490,0
|
|
20230908,152300,3478235895,2490,2490,2490,2490,0
|
|
20230908,152200,3478235895,2490,2490,2490,2490,0
|
|
20230908,152100,3478235895,2490,2490,2490,2490,0
|
|
20230908,152000,3478235895,2490,2490,2490,2490,0
|
|
20230908,151900,3478235895,2490,2505,2505,2470,19991
|
|
20230908,151800,3428595670,2500,2500,2505,2500,7751
|
|
20230908,151700,3409196220,2500,2500,2500,2495,2846
|
|
20230908,151600,3402087990,2500,2515,2515,2495,14826
|
|
20230908,151500,3365019150,2505,2515,2515,2500,9678
|
|
20230908,151400,3340734305,2515,2500,2515,2500,13867
|
|
20230908,151300,3305933790,2505,2495,2515,2495,57281
|
|
20230908,151200,3162492600,2500,2485,2500,2485,14139
|
|
20230908,151100,3127240445,2495,2495,2495,2490,4010
|
|
20230908,151000,3117246310,2495,2485,2495,2485,2594
|
|
20230908,150900,3110798455,2485,2495,2495,2485,1346
|
|
20230908,150800,3107442265,2490,2480,2490,2480,2991
|
|
20230908,150700,3100000920,2475,2485,2485,2475,1206
|
|
20230908,150600,3097010520,2480,2475,2485,2475,352
|
|
20230908,150500,3096139095,2475,2490,2495,2475,1813
|
|
20230908,150400,3091641750,2490,2495,2500,2490,3991
|
|
20230908,150300,3081684245,2500,2490,2500,2490,16643
|
|
20230908,150200,3040216080,2490,2480,2490,2480,5388
|
|
20230908,150100,3026813050,2480,2485,2490,2480,1556
|
|
20230908,150000,3022951860,2490,2495,2495,2485,4684
|
|
20230908,145900,3011272090,2495,2500,2500,2495,4172
|
|
20230908,145800,3000862440,2500,2500,2500,2495,9022
|
|
20230908,145700,2978317460,2500,2495,2500,2485,34530
|
|
20230908,145600,2892135795,2490,2485,2495,2475,24277
|
|
20230908,145500,2831670250,2475,2490,2490,2475,9523
|
|
20230908,145400,2808061830,2490,2490,2495,2490,83027
|
|
20230908,145300,2601322495,2490,2480,2495,2480,90490
|
|
20230908,145200,2376126365,2485,2455,2485,2455,90395
|
|
20230908,145100,2152752280,2455,2455,2460,2455,938
|
|
20230908,145000,2150449290,2450,2460,2460,2450,34
|
|
20230908,144900,2150365980,2450,2450,2460,2450,1650
|
|
20230908,144800,2146317150,2460,2450,2460,2450,468
|
|
20230908,144700,2145170540,2460,2460,2460,2455,1582
|
|
20230908,144600,2141278970,2450,2460,2460,2450,9755
|
|
20230908,144500,2117375245,2465,2460,2465,2450,3932
|
|
20230908,144400,2107705225,2460,2465,2465,2460,3527
|
|
20230908,144300,2099023755,2465,2460,2465,2455,1482
|
|
20230908,144200,2095371280,2465,2460,2465,2460,4765
|
|
20230908,144100,2083629985,2460,2455,2460,2455,16964
|
|
20230908,144000,2041906665,2460,2460,2465,2460,2045
|
|
20230908,143900,2036875955,2455,2450,2460,2450,4777
|
|
20230908,143800,2025134460,2450,2460,2460,2450,1892
|
|
20230908,143700,2020485085,2460,2455,2460,2450,1340
|
|
20230908,143600,2017198055,2460,2460,2465,2455,1387
|
|
20230908,143500,2013786100,2460,2460,2460,2455,795
|
|
20230908,143400,2011830430,2460,2460,2465,2460,6295
|
|
20230908,143300,1996338300,2460,2465,2465,2460,1029
|
|
20230908,143200,1993806475,2465,2465,2470,2460,17208
|
|
20230908,143100,1951389035,2465,2460,2465,2455,6877
|
|
20230908,143000,1934467820,2465,2460,2465,2455,31110
|
|
20230908,142900,1857897215,2455,2435,2460,2435,54847
|
|
20230908,142800,1723655885,2435,2435,2435,2435,1305
|
|
20230908,142700,1720478210,2435,2430,2435,2430,501
|
|
20230908,142600,1719260775,2430,2430,2435,2430,3584
|
|
20230908,142500,1710536590,2430,2425,2430,2425,779
|
|
20230908,142400,1708644050,2425,2425,2425,2425,3219
|
|
20230908,142300,1700837975,2425,2430,2430,2425,39
|
|
20230908,142200,1700743395,2425,2425,2425,2425,269
|
|
20230908,142100,1700091070,2425,2425,2425,2425,39
|
|
20230908,142000,1699996495,2430,2425,2430,2425,226
|
|
20230908,141900,1699448315,2425,2430,2430,2425,3582
|
|
20230908,141800,1690750220,2430,2430,2430,2430,529
|
|
20230908,141700,1689464750,2430,2430,2430,2430,1817
|
|
20230908,141600,1685049440,2430,2430,2430,2430,1634
|
|
20230908,141500,1681078820,2430,2435,2435,2430,3153
|
|
20230908,141400,1673411405,2435,2435,2440,2435,5516
|
|
20230908,141300,1659979905,2435,2430,2435,2430,8176
|
|
20230908,141200,1640092360,2425,2425,2430,2425,2712
|
|
20230908,141100,1633513260,2425,2425,2425,2425,0
|
|
20230908,141000,1633513260,2425,2430,2430,2425,30
|
|
20230908,140900,1633440500,2425,2430,2430,2425,162
|
|
20230908,140800,1633047500,2430,2425,2430,2425,555
|
|
20230908,140700,1631698855,2425,2425,2430,2425,1118
|
|
20230908,140600,1628987505,2430,2425,2430,2425,93
|
|
20230908,140500,1628761970,2430,2430,2430,2430,5274
|
|
20230908,140400,1615946150,2430,2425,2430,2425,1058
|
|
20230908,140300,1613375505,2430,2425,2430,2425,98
|
|
20230908,140200,1613137850,2425,2435,2435,2420,572
|
|
20230908,140100,1611745960,2420,2420,2435,2420,28004
|
|
20230908,140000,1543779505,2420,2415,2420,2415,115
|
|
20230908,135900,1543501505,2420,2425,2430,2420,9471
|
|
20230908,135800,1520534465,2415,2420,2425,2415,3162
|
|
20230908,135700,1512880280,2425,2425,2425,2420,3262
|
|
20230908,135600,1504971475,2425,2425,2425,2420,6032
|
|
20230908,135500,1490366065,2425,2415,2425,2410,4972
|
|
20230908,135400,1478310255,2425,2415,2425,2415,3001
|
|
20230908,135300,1471049055,2410,2410,2415,2410,217
|
|
20230908,135200,1470526035,2415,2415,2415,2415,3
|
|
20230908,135100,1470518790,2420,2400,2420,2400,5127
|
|
20230908,135000,1458122090,2400,2400,2400,2400,211
|
|
20230908,134900,1457615690,2405,2400,2405,2400,212
|
|
20230908,134800,1457106095,2400,2400,2400,2400,966
|
|
20230908,134700,1454787695,2405,2405,2405,2405,337
|
|
20230908,134600,1453977210,2405,2405,2405,2405,95
|
|
20230908,134500,1453748735,2400,2410,2410,2400,2036
|
|
20230908,134400,1448843220,2410,2410,2415,2410,538
|
|
20230908,134300,1447546635,2410,2410,2410,2410,74
|
|
20230908,134200,1447368295,2410,2410,2415,2410,56
|
|
20230908,134100,1447233295,2405,2405,2405,2405,52
|
|
20230908,134000,1447108235,2405,2405,2405,2405,86
|
|
20230908,133900,1446901405,2430,2400,2430,2400,8758
|
|
20230908,133800,1425670880,2400,2405,2410,2400,238
|
|
20230908,133700,1425098170,2405,2410,2430,2405,11146
|
|
20230908,133600,1398103080,2410,2405,2410,2405,46
|
|
20230908,133500,1397992445,2405,2410,2410,2405,63
|
|
20230908,133400,1397840760,2405,2405,2405,2405,87
|
|
20230908,133300,1397631525,2400,2400,2400,2400,44
|
|
20230908,133200,1397525925,2420,2405,2420,2400,4695
|
|
20230908,133100,1386251105,2400,2405,2405,2400,139
|
|
20230908,133000,1385917075,2420,2420,2420,2420,1
|
|
20230908,132900,1385914655,2415,2410,2420,2400,6490
|
|
20230908,132800,1370304735,2410,2410,2410,2405,3922
|
|
20230908,132700,1360855260,2410,2415,2415,2410,30
|
|
20230908,132600,1360782955,2410,2410,2410,2410,50
|
|
20230908,132500,1360662455,2420,2415,2420,2415,147
|
|
20230908,132400,1360307295,2410,2410,2420,2410,437
|
|
20230908,132300,1359254025,2410,2410,2420,2410,10536
|
|
20230908,132200,1333809650,2410,2410,2410,2410,3090
|
|
20230908,132100,1326362750,2405,2405,2410,2405,144
|
|
20230908,132000,1326016380,2405,2410,2410,2405,33
|
|
20230908,131900,1325936865,2415,2415,2415,2405,549
|
|
20230908,131800,1324611440,2415,2400,2415,2400,410
|
|
20230908,131700,1323625795,2405,2405,2405,2400,148
|
|
20230908,131600,1323270385,2405,2415,2415,2405,1759
|
|
20230908,131500,1319039980,2410,2410,2420,2405,4735
|
|
20230908,131400,1307607420,2410,2410,2410,2405,147
|
|
20230908,131300,1307253325,2405,2400,2405,2400,1081
|
|
20230908,131200,1304653910,2400,2400,2400,2400,114
|
|
20230908,131100,1304380310,2410,2410,2410,2410,71
|
|
20230908,131000,1304209200,2400,2415,2415,2400,4002
|
|
20230908,130900,1294604375,2405,2415,2415,2405,4490
|
|
20230908,130800,1283776120,2415,2405,2415,2405,1143
|
|
20230908,130700,1281021885,2405,2400,2405,2400,92
|
|
20230908,130600,1280800995,2405,2405,2405,2405,51
|
|
20230908,130500,1280678340,2400,2395,2405,2395,1960
|
|
20230908,130400,1275965270,2405,2400,2405,2400,824
|
|
20230908,130300,1273983555,2400,2395,2400,2395,18554
|
|
20230908,130200,1229456040,2395,2390,2395,2390,142
|
|
20230908,130100,1229116235,2400,2395,2400,2395,150
|
|
20230908,130000,1228756960,2390,2390,2390,2390,63
|
|
20230908,125900,1228606390,2395,2400,2400,2390,138
|
|
20230908,125800,1228276325,2400,2400,2400,2400,8
|
|
20230908,125700,1228257125,2395,2395,2400,2395,182
|
|
20230908,125600,1227821225,2400,2395,2400,2395,116
|
|
20230908,125500,1227542975,2390,2400,2400,2390,97
|
|
20230908,125400,1227311135,2400,2395,2400,2395,881
|
|
20230908,125300,1225196875,2400,2395,2400,2395,1056
|
|
20230908,125200,1222662695,2390,2395,2395,2390,628
|
|
20230908,125100,1221160275,2395,2395,2395,2395,1
|
|
20230908,125000,1221157880,2390,2390,2390,2390,45
|
|
20230908,124900,1221050330,2395,2395,2395,2395,86
|
|
20230908,124800,1220844360,2395,2390,2395,2390,1185
|
|
20230908,124700,1218006535,2390,2390,2390,2390,29
|
|
20230908,124600,1217937225,2390,2390,2390,2390,97
|
|
20230908,124500,1217705395,2390,2395,2395,2390,450
|
|
20230908,124400,1216627850,2395,2395,2395,2395,28
|
|
20230908,124300,1216560790,2400,2400,2400,2395,494
|
|
20230908,124200,1215376800,2400,2400,2400,2400,162
|
|
20230908,124100,1214988000,2400,2395,2400,2395,300
|
|
20230908,124000,1214269495,2395,2395,2400,2395,31
|
|
20230908,123900,1214195245,2395,2400,2400,2395,58
|
|
20230908,123800,1214056330,2395,2395,2400,2395,95
|
|
20230908,123700,1213828800,2400,2400,2400,2400,1
|
|
20230908,123600,1213826400,2395,2395,2400,2395,148
|
|
20230908,123500,1213471815,2400,2400,2400,2395,530
|
|
20230908,123400,1212199960,2400,2395,2400,2395,15
|
|
20230908,123300,1212164030,2395,2400,2400,2395,4057
|
|
20230908,123200,1202427750,2400,2395,2400,2395,31
|
|
20230908,123100,1202353495,2400,2395,2400,2395,2043
|
|
20230908,123000,1197460505,2400,2395,2400,2395,87
|
|
20230908,122900,1197252135,2400,2400,2400,2400,155
|
|
20230908,122800,1196880135,2400,2400,2400,2400,736
|
|
20230908,122700,1195113735,2400,2395,2400,2395,34
|
|
20230908,122600,1195032280,2395,2405,2405,2395,365
|
|
20230908,122500,1194155260,2410,2400,2410,2400,9882
|
|
20230908,122400,1170388640,2405,2390,2405,2390,335
|
|
20230908,122300,1169586100,2385,2395,2395,2385,115
|
|
20230908,122200,1169311245,2395,2390,2395,2390,1596
|
|
20230908,122100,1165496785,2385,2390,2390,2385,178
|
|
20230908,122000,1165071840,2390,2390,2390,2385,735
|
|
20230908,121900,1163317290,2385,2385,2385,2385,1334
|
|
20230908,121800,1160135700,2390,2390,2390,2390,0
|
|
20230908,121700,1160135700,2390,2390,2390,2385,595
|
|
20230908,121600,1158714085,2390,2390,2390,2390,29
|
|
20230908,121500,1158644775,2390,2390,2395,2390,2756
|
|
20230908,121400,1152049310,2385,2390,2390,2385,2978
|
|
20230908,121300,1144933130,2395,2395,2395,2395,0
|
|
20230908,121200,1144933130,2395,2390,2395,2390,1234
|
|
20230908,121100,1141978865,2390,2390,2390,2390,86
|
|
20230908,121000,1141773325,2395,2395,2395,2395,50
|
|
20230908,120900,1141653575,2390,2395,2395,2390,165
|
|
20230908,120800,1141259180,2395,2390,2395,2390,30
|
|
20230908,120700,1141187475,2390,2390,2390,2390,158
|
|
20230908,120600,1140809855,2390,2390,2390,2390,62
|
|
20230908,120500,1140661675,2395,2390,2395,2390,54
|
|
20230908,120400,1140532610,2390,2390,2390,2390,28
|
|
20230908,120300,1140465690,2395,2395,2395,2395,3552
|
|
20230908,120200,1131958650,2395,2395,2400,2395,486
|
|
20230908,120100,1130793930,2395,2395,2395,2395,339
|
|
20230908,120000,1129982025,2395,2390,2395,2390,46
|
|
20230908,115900,1129872080,2400,2400,2400,2400,1
|
|
20230908,115800,1129869680,2400,2405,2405,2400,14975
|
|
20230908,115700,1093856895,2390,2390,2390,2390,44
|
|
20230908,115600,1093751735,2410,2410,2410,2410,1078
|
|
20230908,115500,1091153755,2395,2390,2420,2390,4998
|
|
20230908,115400,1079140440,2390,2390,2390,2390,0
|
|
20230908,115300,1079140440,2390,2390,2395,2390,65
|
|
20230908,115200,1078985085,2395,2385,2395,2385,141
|
|
20230908,115100,1078648240,2385,2385,2385,2385,67
|
|
20230908,115000,1078488445,2385,2385,2385,2385,58
|
|
20230908,114900,1078350115,2385,2385,2385,2385,363
|
|
20230908,114800,1077484360,2380,2380,2380,2380,1321
|
|
20230908,114700,1074340380,2380,2380,2380,2380,29
|
|
20230908,114600,1074271360,2380,2380,2380,2380,110
|
|
20230908,114500,1074009560,2380,2385,2385,2380,3820
|
|
20230908,114400,1064899275,2385,2385,2385,2385,30
|
|
20230908,114300,1064827725,2385,2390,2390,2385,39
|
|
20230908,114200,1064734685,2390,2390,2390,2385,179
|
|
20230908,114100,1064307305,2390,2385,2390,2385,548
|
|
20230908,114000,1062997825,2385,2385,2385,2385,28
|
|
20230908,113900,1062931045,2390,2385,2390,2385,2069
|
|
20230908,113800,1057986570,2385,2385,2385,2385,41
|
|
20230908,113700,1057888785,2385,2385,2385,2385,179
|
|
20230908,113600,1057461870,2385,2385,2385,2385,959
|
|
20230908,113500,1055174655,2385,2385,2385,2385,57
|
|
20230908,113400,1055038710,2385,2390,2390,2385,281
|
|
20230908,113300,1054368435,2385,2385,2385,2385,42
|
|
20230908,113200,1054268265,2385,2385,2385,2385,87
|
|
20230908,113100,1054060770,2385,2385,2385,2385,129
|
|
20230908,113000,1053753105,2385,2380,2385,2380,56
|
|
20230908,112900,1053619550,2380,2380,2385,2380,73
|
|
20230908,112800,1053445805,2380,2390,2390,2380,1953
|
|
20230908,112700,1048788180,2385,2385,2385,2385,1
|
|
20230908,112600,1048785795,2385,2385,2390,2385,165
|
|
20230908,112500,1048392120,2390,2385,2390,2385,80
|
|
20230908,112400,1048201070,2390,2385,2390,2385,46
|
|
20230908,112300,1048091350,2385,2390,2390,2385,42
|
|
20230908,112200,1047991115,2395,2390,2395,2390,46
|
|
20230908,112100,1047881165,2390,2390,2390,2390,28
|
|
20230908,112000,1047814245,2390,2385,2390,2385,584
|
|
20230908,111900,1046418630,2395,2390,2395,2380,661
|
|
20230908,111800,1044836415,2390,2380,2395,2380,1749
|
|
20230908,111700,1040660105,2385,2380,2385,2380,577
|
|
20230908,111600,1039284335,2380,2380,2380,2380,57
|
|
20230908,111500,1039148675,2385,2385,2385,2385,151
|
|
20230908,111400,1038788540,2380,2375,2380,2375,1286
|
|
20230908,111300,1035728070,2375,2380,2380,2375,10217
|
|
20230908,111200,1011414255,2380,2380,2380,2380,84
|
|
20230908,111100,1011214335,2380,2380,2380,2380,0
|
|
20230908,111000,1011214335,2380,2380,2380,2380,124
|
|
20230908,110900,1010919215,2380,2380,2385,2380,792
|
|
20230908,110800,1009031755,2385,2385,2385,2385,500
|
|
20230908,110700,1007839255,2385,2385,2385,2380,824
|
|
20230908,110600,1005874685,2385,2385,2385,2385,2150
|
|
20230908,110500,1000746935,2385,2380,2385,2380,61
|
|
20230908,110400,1000601655,2380,2385,2385,2380,1249
|
|
20230908,110300,997628035,2380,2380,2380,2380,0
|
|
20230908,110200,997628035,2380,2395,2395,2380,67
|
|
20230908,110100,997468320,2395,2385,2395,2385,1550
|
|
20230908,110000,993757635,2390,2385,2390,2380,10058
|
|
20230908,105900,969764590,2380,2385,2385,2380,35
|
|
20230908,105800,969681260,2380,2380,2380,2380,50
|
|
20230908,105700,969562260,2380,2380,2385,2380,189
|
|
20230908,105600,969112190,2380,2380,2380,2380,1229
|
|
20230908,105500,966187170,2380,2385,2385,2380,2139
|
|
20230908,105400,961085850,2380,2380,2385,2380,3651
|
|
20230908,105300,952396220,2385,2385,2385,2380,2569
|
|
20230908,105200,946269420,2385,2385,2385,2385,150
|
|
20230908,105100,945911670,2385,2395,2395,2385,1406
|
|
20230908,105000,942557605,2395,2385,2395,2385,2678
|
|
20230908,104900,936170555,2380,2380,2380,2380,153
|
|
20230908,104800,935806415,2380,2385,2385,2380,2598
|
|
20230908,104700,929623125,2390,2380,2390,2380,8001
|
|
20230908,104600,910580735,2385,2380,2385,2380,1610
|
|
20230908,104500,906743680,2380,2380,2380,2380,6811
|
|
20230908,104400,890533500,2385,2380,2385,2380,1031
|
|
20230908,104300,888077620,2385,2380,2385,2380,1747
|
|
20230908,104200,883916260,2385,2380,2385,2380,1422
|
|
20230908,104100,880525315,2380,2380,2380,2380,71
|
|
20230908,104000,880356335,2385,2380,2385,2380,1151
|
|
20230908,103900,877611455,2380,2380,2380,2380,0
|
|
20230908,103800,877611455,2380,2380,2380,2380,139
|
|
20230908,103700,877280635,2380,2385,2385,2380,2066
|
|
20230908,103600,872358555,2380,2390,2390,2380,43
|
|
20230908,103500,872256185,2385,2395,2395,2385,1314
|
|
20230908,103400,869122035,2385,2385,2390,2385,4464
|
|
20230908,103300,858474300,2400,2390,2400,2390,1729
|
|
20230908,103200,854338335,2385,2390,2390,2385,854
|
|
20230908,103100,852298575,2390,2390,2390,2385,2089
|
|
20230908,103000,847314245,2390,2400,2400,2390,14501
|
|
20230908,102900,812545840,2405,2400,2405,2400,78
|
|
20230908,102800,812358390,2410,2410,2410,2405,212
|
|
20230908,102700,811847520,2405,2410,2410,2405,540
|
|
20230908,102600,810546820,2405,2400,2405,2400,1462
|
|
20230908,102500,807031210,2400,2405,2410,2400,4384
|
|
20230908,102400,796509595,2405,2405,2410,2405,1306
|
|
20230908,102300,793368650,2405,2410,2410,2405,1265
|
|
20230908,102200,790326160,2410,2410,2410,2405,4792
|
|
20230908,102100,778792755,2420,2420,2420,2410,59926
|
|
20230908,102000,633984520,2425,2425,2430,2420,5655
|
|
20230908,101900,620293340,2420,2420,2425,2420,87
|
|
20230908,101800,620082795,2420,2425,2425,2420,155
|
|
20230908,101700,619707690,2420,2430,2430,2420,436
|
|
20230908,101600,618650530,2425,2430,2430,2425,1518
|
|
20230908,101500,614969370,2425,2430,2430,2425,58
|
|
20230908,101400,614828715,2430,2420,2430,2420,369
|
|
20230908,101300,613934480,2420,2425,2430,2420,151
|
|
20230908,101200,613568130,2425,2435,2435,2425,2542
|
|
20230908,101100,607402280,2435,2445,2445,2430,11530
|
|
20230908,101000,579339670,2440,2435,2440,2435,634
|
|
20230908,100900,577792850,2440,2435,2445,2435,18878
|
|
20230908,100800,531674885,2435,2435,2435,2435,580
|
|
20230908,100700,530262585,2440,2430,2440,2430,3443
|
|
20230908,100600,521878610,2430,2430,2435,2430,198
|
|
20230908,100500,521397170,2435,2435,2435,2430,933
|
|
20230908,100400,519125455,2435,2425,2435,2425,19375
|
|
20230908,100300,472037995,2430,2425,2430,2425,7402
|
|
20230908,100200,454061280,2425,2420,2430,2420,833
|
|
20230908,100100,452041390,2420,2430,2430,2420,1217
|
|
20230908,100000,449089675,2430,2425,2430,2425,48
|
|
20230908,095900,448973175,2425,2425,2425,2425,208
|
|
20230908,095800,448468775,2425,2425,2425,2425,11236
|
|
20230908,095700,421221475,2425,2430,2430,2425,300
|
|
20230908,095600,420493475,2430,2425,2430,2425,1073
|
|
20230908,095500,417889085,2420,2420,2420,2420,0
|
|
20230908,095400,417889085,2420,2430,2430,2420,260
|
|
20230908,095300,417258885,2420,2420,2420,2420,4367
|
|
20230908,095200,406690745,2420,2430,2430,2415,1786
|
|
20230908,095100,402371015,2435,2430,2440,2415,5409
|
|
20230908,095000,389214425,2430,2430,2430,2430,30
|
|
20230908,094900,389141525,2440,2435,2440,2435,828
|
|
20230908,094800,387125340,2440,2445,2445,2435,1563
|
|
20230908,094700,383315105,2445,2440,2445,2440,2166
|
|
20230908,094600,378024240,2445,2440,2445,2440,588
|
|
20230908,094500,376589510,2440,2435,2445,2435,106
|
|
20230908,094400,376330375,2445,2425,2445,2425,13914
|
|
20230908,094300,342486480,2425,2410,2425,2410,1181
|
|
20230908,094200,339638250,2410,2420,2420,2410,409
|
|
20230908,094100,338650490,2410,2410,2410,2410,2970
|
|
20230908,094000,331492790,2410,2420,2420,2410,1660
|
|
20230908,093900,327492170,2420,2420,2420,2420,2
|
|
20230908,093800,327487330,2425,2425,2425,2425,1
|
|
20230908,093700,327484905,2425,2425,2425,2410,4571
|
|
20230908,093600,316443885,2425,2425,2425,2425,5
|
|
20230908,093500,316431760,2425,2420,2425,2420,926
|
|
20230908,093400,314190790,2425,2420,2425,2420,2046
|
|
20230908,093300,309239465,2420,2420,2420,2420,463
|
|
20230908,093200,308119005,2420,2420,2420,2420,1461
|
|
20230908,093100,304583385,2425,2430,2430,2425,4267
|
|
20230908,093000,294214625,2430,2420,2430,2420,409
|
|
20230908,092900,293220775,2430,2435,2435,2430,2050
|
|
20230908,092800,288239025,2435,2425,2440,2425,3634
|
|
20230908,092700,279381960,2430,2420,2430,2420,1162
|
|
20230908,092600,276563930,2420,2420,2420,2420,1792
|
|
20230908,092500,272227290,2420,2430,2435,2420,10045
|
|
20230908,092400,247855110,2425,2425,2425,2420,5708
|
|
20230908,092300,234013250,2425,2430,2430,2425,326
|
|
20230908,092200,233221935,2430,2425,2430,2425,902
|
|
20230908,092100,231034075,2425,2425,2430,2425,350
|
|
20230908,092000,230185275,2430,2430,2430,2430,40
|
|
20230908,091900,230088075,2425,2430,2430,2425,133
|
|
20230908,091800,229765385,2425,2420,2430,2420,195
|
|
20230908,091700,229292385,2420,2420,2420,2420,5
|
|
20230908,091600,229280285,2420,2420,2430,2420,925
|
|
20230908,091500,227041675,2430,2430,2430,2430,11006
|
|
20230908,091400,200297095,2430,2430,2430,2430,6
|
|
20230908,091300,200282515,2435,2420,2435,2420,1095
|
|
20230908,091200,197625685,2425,2430,2430,2425,6890
|
|
20230908,091100,180896265,2435,2430,2435,2430,1013
|
|
20230908,091000,178431675,2435,2430,2435,2430,679
|
|
20230908,090900,176780420,2440,2450,2450,2435,7274
|
|
20230908,090800,159030865,2450,2440,2450,2440,7408
|
|
20230908,090700,140881290,2440,2445,2445,2440,1834
|
|
20230908,090600,136400835,2440,2450,2460,2440,4106
|
|
20230908,090500,126319505,2465,2440,2470,2425,10110
|
|
20230908,090400,101656750,2425,2425,2425,2425,613
|
|
20230908,090300,100170225,2425,2420,2425,2420,1378
|
|
20230908,090200,96828860,2420,2440,2440,2420,6409
|
|
20230908,090100,81251155,2440,2420,2440,2415,6146
|
|
20230908,090000,66379735,2420,2430,2445,2420,27328
|