594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,185000,7023925490,2520,2520,2520,2520,0
|
|
20230913,184900,7023925490,2520,2520,2520,2520,0
|
|
20230913,184800,7023925490,2520,2520,2520,2520,0
|
|
20230913,184700,7023925490,2520,2520,2520,2520,0
|
|
20230913,184600,7023925490,2520,2520,2520,2520,0
|
|
20230913,184500,7023925490,2520,2520,2520,2520,0
|
|
20230913,184400,7023925490,2520,2520,2520,2520,0
|
|
20230913,184300,7023925490,2520,2520,2520,2520,0
|
|
20230913,184200,7023925490,2520,2520,2520,2520,0
|
|
20230913,184100,7023925490,2520,2520,2520,2520,0
|
|
20230913,184000,7023925490,2520,2520,2520,2520,0
|
|
20230913,183900,7023925490,2520,2520,2520,2520,0
|
|
20230913,183800,7023925490,2520,2520,2520,2520,0
|
|
20230913,183700,7023925490,2520,2520,2520,2520,0
|
|
20230913,183600,7023925490,2520,2520,2520,2520,0
|
|
20230913,183500,7023925490,2520,2520,2520,2520,0
|
|
20230913,183400,7023925490,2520,2520,2520,2520,0
|
|
20230913,183300,7023925490,2520,2520,2520,2520,0
|
|
20230913,183200,7023925490,2520,2520,2520,2520,0
|
|
20230913,183100,7023925490,2520,2520,2520,2520,0
|
|
20230913,183000,7023925490,2520,2520,2520,2520,0
|
|
20230913,182900,7023925490,2520,2520,2520,2520,0
|
|
20230913,182800,7023925490,2520,2520,2520,2520,0
|
|
20230913,182700,7023925490,2520,2520,2520,2520,0
|
|
20230913,182600,7023925490,2520,2520,2520,2520,0
|
|
20230913,182500,7023925490,2520,2520,2520,2520,0
|
|
20230913,182400,7023925490,2520,2520,2520,2520,0
|
|
20230913,182300,7023925490,2520,2520,2520,2520,0
|
|
20230913,182200,7023925490,2520,2520,2520,2520,0
|
|
20230913,182100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,182000,7023925490,2520,2520,2520,2520,0
|
|
20230913,181900,7023925490,2520,2520,2520,2520,0
|
|
20230913,181800,7023925490,2520,2520,2520,2520,0
|
|
20230913,181700,7023925490,2520,2520,2520,2520,0
|
|
20230913,181600,7023925490,2520,2520,2520,2520,0
|
|
20230913,181500,7023925490,2520,2520,2520,2520,0
|
|
20230913,181400,7023925490,2520,2520,2520,2520,0
|
|
20230913,181300,7023925490,2520,2520,2520,2520,0
|
|
20230913,181200,7023925490,2520,2520,2520,2520,0
|
|
20230913,181100,7023925490,2520,2520,2520,2520,0
|
|
20230913,181000,7023925490,2520,2520,2520,2520,0
|
|
20230913,180900,7023925490,2520,2520,2520,2520,0
|
|
20230913,180800,7023925490,2520,2520,2520,2520,0
|
|
20230913,180700,7023925490,2520,2520,2520,2520,0
|
|
20230913,180600,7023925490,2520,2520,2520,2520,0
|
|
20230913,180500,7023925490,2520,2520,2520,2520,0
|
|
20230913,180400,7023925490,2520,2520,2520,2520,0
|
|
20230913,180300,7023925490,2520,2520,2520,2520,0
|
|
20230913,180200,7023925490,2520,2520,2520,2520,0
|
|
20230913,180100,7023925490,2520,2520,2520,2520,0
|
|
20230913,180000,7023925490,2520,2520,2520,2520,0
|
|
20230913,175900,7023925490,2520,2520,2520,2520,0
|
|
20230913,175800,7023925490,2520,2520,2520,2520,0
|
|
20230913,175700,7023925490,2520,2520,2520,2520,0
|
|
20230913,175600,7023925490,2520,2520,2520,2520,0
|
|
20230913,175500,7023925490,2520,2520,2520,2520,0
|
|
20230913,175400,7023925490,2520,2520,2520,2520,0
|
|
20230913,175300,7023925490,2520,2520,2520,2520,0
|
|
20230913,175200,7023925490,2520,2520,2520,2520,0
|
|
20230913,175100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,175000,7023925490,2520,2520,2520,2520,0
|
|
20230913,174900,7023925490,2520,2520,2520,2520,0
|
|
20230913,174800,7023925490,2520,2520,2520,2520,0
|
|
20230913,174700,7023925490,2520,2520,2520,2520,0
|
|
20230913,174600,7023925490,2520,2520,2520,2520,0
|
|
20230913,174500,7023925490,2520,2520,2520,2520,0
|
|
20230913,174400,7023925490,2520,2520,2520,2520,0
|
|
20230913,174300,7023925490,2520,2520,2520,2520,0
|
|
20230913,174200,7023925490,2520,2520,2520,2520,0
|
|
20230913,174100,7023925490,2520,2520,2520,2520,0
|
|
20230913,174000,7023925490,2520,2520,2520,2520,0
|
|
20230913,173900,7023925490,2520,2520,2520,2520,0
|
|
20230913,173800,7023925490,2520,2520,2520,2520,0
|
|
20230913,173700,7023925490,2520,2520,2520,2520,0
|
|
20230913,173600,7023925490,2520,2520,2520,2520,0
|
|
20230913,173500,7023925490,2520,2520,2520,2520,0
|
|
20230913,173400,7023925490,2520,2520,2520,2520,0
|
|
20230913,173300,7023925490,2520,2520,2520,2520,0
|
|
20230913,173200,7023925490,2520,2520,2520,2520,0
|
|
20230913,173100,7023925490,2520,2520,2520,2520,0
|
|
20230913,173000,7023925490,2520,2520,2520,2520,0
|
|
20230913,172900,7023925490,2520,2520,2520,2520,0
|
|
20230913,172800,7023925490,2520,2520,2520,2520,0
|
|
20230913,172700,7023925490,2520,2520,2520,2520,0
|
|
20230913,172600,7023925490,2520,2520,2520,2520,0
|
|
20230913,172500,7023925490,2520,2520,2520,2520,0
|
|
20230913,172400,7023925490,2520,2520,2520,2520,0
|
|
20230913,172300,7023925490,2520,2520,2520,2520,0
|
|
20230913,172200,7023925490,2520,2520,2520,2520,0
|
|
20230913,172100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,172000,7023925490,2520,2520,2520,2520,0
|
|
20230913,171900,7023925490,2520,2520,2520,2520,0
|
|
20230913,171800,7023925490,2520,2520,2520,2520,0
|
|
20230913,171700,7023925490,2520,2520,2520,2520,0
|
|
20230913,171600,7023925490,2520,2520,2520,2520,0
|
|
20230913,171500,7023925490,2520,2520,2520,2520,0
|
|
20230913,171400,7023925490,2520,2520,2520,2520,0
|
|
20230913,171300,7023925490,2520,2520,2520,2520,0
|
|
20230913,171200,7023925490,2520,2520,2520,2520,0
|
|
20230913,171100,7023925490,2520,2520,2520,2520,0
|
|
20230913,171000,7023925490,2520,2520,2520,2520,0
|
|
20230913,170900,7023925490,2520,2520,2520,2520,0
|
|
20230913,170800,7023925490,2520,2520,2520,2520,0
|
|
20230913,170700,7023925490,2520,2520,2520,2520,0
|
|
20230913,170600,7023925490,2520,2520,2520,2520,0
|
|
20230913,170500,7023925490,2520,2520,2520,2520,0
|
|
20230913,170400,7023925490,2520,2520,2520,2520,0
|
|
20230913,170300,7023925490,2520,2520,2520,2520,0
|
|
20230913,170200,7023925490,2520,2520,2520,2520,0
|
|
20230913,170100,7023925490,2520,2520,2520,2520,0
|
|
20230913,170000,7023925490,2520,2520,2520,2520,0
|
|
20230913,165900,7023925490,2520,2520,2520,2520,0
|
|
20230913,165800,7023925490,2520,2520,2520,2520,0
|
|
20230913,165700,7023925490,2520,2520,2520,2520,0
|
|
20230913,165600,7023925490,2520,2520,2520,2520,0
|
|
20230913,165500,7023925490,2520,2520,2520,2520,0
|
|
20230913,165400,7023925490,2520,2520,2520,2520,0
|
|
20230913,165300,7023925490,2520,2520,2520,2520,0
|
|
20230913,165200,7023925490,2520,2520,2520,2520,0
|
|
20230913,165100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,165000,7023925490,2520,2520,2520,2520,0
|
|
20230913,164900,7023925490,2520,2520,2520,2520,0
|
|
20230913,164800,7023925490,2520,2520,2520,2520,0
|
|
20230913,164700,7023925490,2520,2520,2520,2520,0
|
|
20230913,164600,7023925490,2520,2520,2520,2520,0
|
|
20230913,164500,7023925490,2520,2520,2520,2520,0
|
|
20230913,164400,7023925490,2520,2520,2520,2520,0
|
|
20230913,164300,7023925490,2520,2520,2520,2520,0
|
|
20230913,164200,7023925490,2520,2520,2520,2520,0
|
|
20230913,164100,7023925490,2520,2520,2520,2520,0
|
|
20230913,164000,7023925490,2520,2520,2520,2520,0
|
|
20230913,163900,7023925490,2520,2520,2520,2520,0
|
|
20230913,163800,7023925490,2520,2520,2520,2520,0
|
|
20230913,163700,7023925490,2520,2520,2520,2520,0
|
|
20230913,163600,7023925490,2520,2520,2520,2520,0
|
|
20230913,163500,7023925490,2520,2520,2520,2520,0
|
|
20230913,163400,7023925490,2520,2520,2520,2520,0
|
|
20230913,163300,7023925490,2520,2520,2520,2520,0
|
|
20230913,163200,7023925490,2520,2520,2520,2520,0
|
|
20230913,163100,7023925490,2520,2520,2520,2520,0
|
|
20230913,163000,7023925490,2520,2520,2520,2520,0
|
|
20230913,162900,7023925490,2520,2520,2520,2520,0
|
|
20230913,162800,7023925490,2520,2520,2520,2520,0
|
|
20230913,162700,7023925490,2520,2520,2520,2520,0
|
|
20230913,162600,7023925490,2520,2520,2520,2520,0
|
|
20230913,162500,7023925490,2520,2520,2520,2520,0
|
|
20230913,162400,7023925490,2520,2520,2520,2520,0
|
|
20230913,162300,7023925490,2520,2520,2520,2520,0
|
|
20230913,162200,7023925490,2520,2520,2520,2520,0
|
|
20230913,162100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,162000,7023925490,2520,2520,2520,2520,0
|
|
20230913,161900,7023925490,2520,2520,2520,2520,0
|
|
20230913,161800,7023925490,2520,2520,2520,2520,0
|
|
20230913,161700,7023925490,2520,2520,2520,2520,0
|
|
20230913,161600,7023925490,2520,2520,2520,2520,0
|
|
20230913,161500,7023925490,2520,2520,2520,2520,0
|
|
20230913,161400,7023925490,2520,2520,2520,2520,0
|
|
20230913,161300,7023925490,2520,2520,2520,2520,0
|
|
20230913,161200,7023925490,2520,2520,2520,2520,0
|
|
20230913,161100,7023925490,2520,2520,2520,2520,0
|
|
20230913,161000,7023925490,2520,2520,2520,2520,0
|
|
20230913,160900,7023925490,2520,2520,2520,2520,0
|
|
20230913,160800,7023925490,2520,2520,2520,2520,0
|
|
20230913,160700,7023925490,2520,2520,2520,2520,0
|
|
20230913,160600,7023925490,2520,2520,2520,2520,0
|
|
20230913,160500,7023925490,2520,2520,2520,2520,0
|
|
20230913,160400,7023925490,2520,2520,2520,2520,0
|
|
20230913,160300,7023925490,2520,2520,2520,2520,0
|
|
20230913,160200,7023925490,2520,2520,2520,2520,0
|
|
20230913,160100,7023925490,2520,2520,2520,2520,0
|
|
20230913,160000,7023925490,2520,2520,2520,2520,0
|
|
20230913,155900,7023925490,2520,2520,2520,2520,0
|
|
20230913,155800,7023925490,2520,2520,2520,2520,0
|
|
20230913,155700,7023925490,2520,2520,2520,2520,0
|
|
20230913,155600,7023925490,2520,2520,2520,2520,0
|
|
20230913,155500,7023925490,2520,2520,2520,2520,0
|
|
20230913,155400,7023925490,2520,2520,2520,2520,0
|
|
20230913,155300,7023925490,2520,2520,2520,2520,0
|
|
20230913,155200,7023925490,2520,2520,2520,2520,0
|
|
20230913,155100,7023925490,2520,2520,2520,2520,86954
|
|
20230913,155000,7023925490,2520,2520,2520,2520,0
|
|
20230913,154900,7023925490,2520,2520,2520,2520,0
|
|
20230913,154800,7023925490,2520,2520,2520,2520,0
|
|
20230913,154700,7023925490,2520,2520,2520,2520,0
|
|
20230913,154600,7023925490,2520,2520,2520,2520,0
|
|
20230913,154500,7023925490,2520,2520,2520,2520,0
|
|
20230913,154400,7023925490,2520,2520,2520,2520,0
|
|
20230913,154300,7023925490,2520,2520,2520,2520,0
|
|
20230913,154200,7023925490,2520,2520,2520,2520,0
|
|
20230913,154100,7023925490,2520,2520,2520,2520,0
|
|
20230913,154000,7023925490,2520,2520,2520,2520,0
|
|
20230913,153900,7023925490,2520,2520,2520,2520,0
|
|
20230913,153800,7023925490,2520,2520,2520,2520,0
|
|
20230913,153700,7023925490,2520,2520,2520,2520,0
|
|
20230913,153600,7023925490,2520,2520,2520,2520,0
|
|
20230913,153500,7023925490,2520,2520,2520,2520,0
|
|
20230913,153400,7023925490,2520,2520,2520,2520,0
|
|
20230913,153300,7023925490,2520,2520,2520,2520,0
|
|
20230913,153200,7023925490,2520,2520,2520,2520,0
|
|
20230913,153100,7023925490,2520,2520,2520,2520,0
|
|
20230913,153000,7023925490,2520,2520,2520,2520,86954
|
|
20230913,152900,6804801410,2525,2525,2525,2525,0
|
|
20230913,152800,6804801410,2525,2525,2525,2525,0
|
|
20230913,152700,6804801410,2525,2525,2525,2525,0
|
|
20230913,152600,6804801410,2525,2525,2525,2525,0
|
|
20230913,152500,6804801410,2525,2525,2525,2525,0
|
|
20230913,152400,6804801410,2525,2525,2525,2525,0
|
|
20230913,152300,6804801410,2525,2525,2525,2525,0
|
|
20230913,152200,6804801410,2525,2525,2525,2525,0
|
|
20230913,152100,6804801410,2525,2525,2525,2525,0
|
|
20230913,152000,6804801410,2525,2525,2525,2525,0
|
|
20230913,151900,6804801410,2525,2520,2530,2520,26852
|
|
20230913,151800,6737011355,2520,2520,2525,2515,18085
|
|
20230913,151700,6691439220,2520,2520,2525,2520,7735
|
|
20230913,151600,6671937825,2525,2525,2525,2515,22222
|
|
20230913,151500,6615935535,2525,2525,2525,2520,1818
|
|
20230913,151400,6611346060,2520,2530,2530,2515,1918
|
|
20230913,151300,6606510065,2530,2515,2530,2515,22862
|
|
20230913,151200,6548834340,2515,2520,2525,2515,12206
|
|
20230913,151100,6518119875,2515,2520,2525,2515,7347
|
|
20230913,151000,6499622600,2515,2515,2525,2510,58533
|
|
20230913,150900,6352312790,2515,2520,2520,2515,38814
|
|
20230913,150800,6254570705,2520,2525,2525,2520,21132
|
|
20230913,150700,6201311595,2525,2525,2525,2520,6669
|
|
20230913,150600,6184494050,2525,2525,2530,2525,17469
|
|
20230913,150500,6140383915,2525,2530,2530,2525,7553
|
|
20230913,150400,6121307375,2530,2530,2530,2525,5554
|
|
20230913,150300,6107281885,2530,2530,2530,2525,2813
|
|
20230913,150200,6100165400,2530,2530,2535,2525,14027
|
|
20230913,150100,6064683970,2530,2535,2535,2530,65192
|
|
20230913,150000,5899747360,2535,2535,2540,2535,4364
|
|
20230913,145900,5888683580,2540,2535,2540,2535,2750
|
|
20230913,145800,5881711045,2535,2535,2540,2535,2399
|
|
20230913,145700,5875629575,2540,2535,2540,2535,12900
|
|
20230913,145600,5842927470,2535,2535,2540,2535,11467
|
|
20230913,145500,5813832825,2535,2535,2540,2535,363
|
|
20230913,145400,5812911820,2535,2540,2540,2535,3900
|
|
20230913,145300,5803014465,2540,2535,2540,2535,2040
|
|
20230913,145200,5797842925,2535,2540,2540,2535,3998
|
|
20230913,145100,5787704655,2535,2535,2540,2535,3073
|
|
20230913,145000,5779914380,2535,2535,2540,2535,4931
|
|
20230913,144900,5767412370,2540,2540,2540,2535,4059
|
|
20230913,144800,5757122745,2535,2540,2540,2535,8938
|
|
20230913,144700,5734449170,2540,2540,2545,2540,12898
|
|
20230913,144600,5701687720,2545,2545,2545,2540,869
|
|
20230913,144500,5699476615,2545,2545,2545,2540,396
|
|
20230913,144400,5698469640,2540,2545,2545,2540,2981
|
|
20230913,144300,5690887970,2545,2540,2545,2540,975
|
|
20230913,144200,5688408585,2540,2545,2545,2540,6023
|
|
20230913,144100,5673109950,2545,2540,2545,2540,1360
|
|
20230913,144000,5669654975,2540,2545,2545,2540,1374
|
|
20230913,143900,5666164710,2545,2540,2545,2540,1545
|
|
20230913,143800,5662240405,2545,2540,2545,2535,19186
|
|
20230913,143700,5613511690,2540,2545,2545,2540,10702
|
|
20230913,143600,5586326420,2545,2550,2550,2540,8153
|
|
20230913,143500,5565581370,2550,2550,2550,2545,709
|
|
20230913,143400,5563776910,2545,2545,2550,2545,8208
|
|
20230913,143300,5542857530,2545,2550,2550,2545,4981
|
|
20230913,143200,5530178725,2550,2550,2550,2550,824
|
|
20230913,143100,5528077525,2545,2545,2550,2545,3290
|
|
20230913,143000,5519694620,2550,2545,2550,2545,650
|
|
20230913,142900,5518038310,2545,2545,2550,2545,6302
|
|
20230913,142800,5501999695,2550,2545,2550,2545,1235
|
|
20230913,142700,5498856385,2545,2545,2550,2545,1276
|
|
20230913,142600,5495605955,2545,2545,2550,2545,1513
|
|
20230913,142500,5491752550,2545,2545,2550,2545,326
|
|
20230913,142400,5490922875,2550,2555,2555,2550,3328
|
|
20230913,142300,5482436450,2550,2550,2555,2550,866
|
|
20230913,142200,5480228130,2550,2550,2555,2550,2632
|
|
20230913,142100,5473515560,2550,2555,2555,2550,8493
|
|
20230913,142000,5451840520,2555,2550,2555,2550,596
|
|
20230913,141900,5450320695,2550,2555,2555,2550,903
|
|
20230913,141800,5448016545,2550,2555,2555,2550,5777
|
|
20230913,141700,5433263100,2560,2560,2560,2555,24044
|
|
20230913,141600,5371726960,2560,2555,2560,2555,1695
|
|
20230913,141500,5367396180,2555,2550,2560,2550,4881
|
|
20230913,141400,5354925565,2550,2550,2550,2550,363
|
|
20230913,141300,5353999915,2550,2550,2560,2550,4974
|
|
20230913,141200,5341302640,2555,2560,2560,2550,1058
|
|
20230913,141100,5338601260,2560,2550,2560,2550,2470
|
|
20230913,141000,5332280415,2545,2550,2555,2545,5562
|
|
20230913,140900,5318074685,2550,2550,2550,2545,1434
|
|
20230913,140800,5314420215,2545,2550,2555,2545,1993
|
|
20230913,140700,5309338520,2550,2555,2555,2550,5202
|
|
20230913,140600,5296072895,2555,2555,2555,2550,886
|
|
20230913,140500,5293813210,2550,2550,2560,2550,4008
|
|
20230913,140400,5283576810,2555,2555,2560,2550,2736
|
|
20230913,140300,5276593185,2555,2555,2560,2555,7618
|
|
20230913,140200,5257127865,2560,2560,2560,2555,6644
|
|
20230913,140100,5240126120,2560,2560,2560,2555,13275
|
|
20230913,140000,5206146185,2560,2555,2560,2550,12996
|
|
20230913,135900,5172941450,2555,2550,2555,2550,20965
|
|
20230913,135800,5119467100,2550,2540,2550,2540,17857
|
|
20230913,135700,5073997760,2545,2545,2545,2540,623
|
|
20230913,135600,5072414790,2545,2540,2545,2540,1379
|
|
20230913,135500,5068910365,2545,2540,2545,2540,20289
|
|
20230913,135400,5017374580,2540,2540,2540,2535,2794
|
|
20230913,135300,5010287225,2540,2540,2540,2535,1612
|
|
20230913,135200,5006196550,2535,2535,2540,2535,1727
|
|
20230913,135100,5001812690,2535,2540,2540,2535,1221
|
|
20230913,135000,4998714070,2535,2540,2540,2535,5054
|
|
20230913,134900,4985901820,2535,2540,2540,2535,2454
|
|
20230913,134800,4979672895,2540,2535,2540,2535,3267
|
|
20230913,134700,4971390935,2535,2535,2540,2535,9304
|
|
20230913,134600,4947805280,2535,2540,2540,2535,2353
|
|
20230913,134500,4941840325,2540,2540,2540,2535,5916
|
|
20230913,134400,4926842325,2535,2540,2540,2535,1171
|
|
20230913,134300,4923873755,2540,2535,2540,2535,897
|
|
20230913,134200,4921598760,2535,2535,2540,2535,1051
|
|
20230913,134100,4918934325,2540,2535,2540,2535,6979
|
|
20230913,134000,4901242480,2535,2535,2540,2535,595
|
|
20230913,133900,4899734145,2540,2535,2540,2535,817
|
|
20230913,133800,4897661925,2535,2540,2540,2535,8643
|
|
20230913,133700,4875715605,2540,2540,2545,2540,2932
|
|
20230913,133600,4868265860,2540,2540,2545,2540,4985
|
|
20230913,133500,4855603930,2540,2540,2545,2535,1207
|
|
20230913,133400,4852539310,2540,2545,2545,2535,3842
|
|
20230913,133300,4842787120,2545,2540,2545,2535,2404
|
|
20230913,133200,4836681085,2535,2535,2540,2535,4403
|
|
20230913,133100,4825508960,2535,2540,2540,2535,1897
|
|
20230913,133000,4820697670,2535,2540,2540,2535,1685
|
|
20230913,132900,4816419655,2540,2540,2545,2540,2418
|
|
20230913,132800,4810277645,2540,2540,2545,2540,3720
|
|
20230913,132700,4800828825,2545,2540,2545,2540,1100
|
|
20230913,132600,4798034375,2540,2550,2550,2540,3136
|
|
20230913,132500,4790060155,2550,2540,2550,2540,1876
|
|
20230913,132400,4785292430,2550,2545,2550,2540,2112
|
|
20230913,132300,4779917585,2550,2545,2550,2545,5511
|
|
20230913,132200,4765887110,2545,2540,2545,2540,651
|
|
20230913,132100,4764233075,2545,2540,2545,2535,6809
|
|
20230913,132000,4746940040,2540,2540,2540,2535,1533
|
|
20230913,131900,4743047635,2535,2535,2540,2535,3937
|
|
20230913,131800,4733064740,2540,2535,2540,2535,1240
|
|
20230913,131700,4729919130,2535,2530,2540,2530,4535
|
|
20230913,131600,4718424760,2535,2535,2540,2530,3067
|
|
20230913,131500,4710650405,2535,2540,2540,2530,7698
|
|
20230913,131400,4691161435,2535,2535,2540,2530,12658
|
|
20230913,131300,4659074755,2535,2535,2535,2530,1577
|
|
20230913,131200,4655077115,2535,2540,2540,2530,13681
|
|
20230913,131100,4620406265,2535,2540,2540,2535,11465
|
|
20230913,131000,4591342430,2535,2535,2540,2535,3996
|
|
20230913,130900,4581210360,2535,2540,2540,2535,14709
|
|
20230913,130800,4543866700,2535,2535,2540,2535,1395
|
|
20230913,130700,4540330205,2535,2535,2540,2535,9450
|
|
20230913,130600,4516371355,2540,2540,2540,2535,1892
|
|
20230913,130500,4511568650,2535,2540,2540,2535,8464
|
|
20230913,130400,4490107235,2540,2540,2545,2540,55915
|
|
20230913,130300,4348082910,2540,2540,2545,2540,5567
|
|
20230913,130200,4333941985,2545,2545,2545,2540,6441
|
|
20230913,130100,4317571350,2545,2545,2545,2540,1618
|
|
20230913,130000,4313458340,2545,2545,2545,2540,1207
|
|
20230913,125900,4310388455,2545,2545,2545,2540,6773
|
|
20230913,125800,4293169685,2545,2545,2545,2545,3839
|
|
20230913,125700,4283399430,2545,2550,2550,2545,8276
|
|
20230913,125600,4262336215,2545,2545,2545,2545,1204
|
|
20230913,125500,4259272035,2550,2545,2550,2540,11661
|
|
20230913,125400,4229598870,2545,2545,2545,2540,1155
|
|
20230913,125300,4226664600,2545,2545,2545,2540,2575
|
|
20230913,125200,4220116305,2545,2540,2545,2540,10966
|
|
20230913,125100,4192261965,2540,2545,2545,2540,1466
|
|
20230913,125000,4188537665,2545,2545,2545,2540,1206
|
|
20230913,124900,4185472195,2540,2545,2550,2540,2752
|
|
20230913,124800,4178468480,2545,2545,2545,2545,979
|
|
20230913,124700,4175976925,2545,2550,2550,2545,2445
|
|
20230913,124600,4169754355,2550,2545,2550,2545,1313
|
|
20230913,124500,4166407535,2545,2545,2550,2545,6452
|
|
20230913,124400,4149986560,2545,2550,2550,2545,1680
|
|
20230913,124300,4145709670,2550,2545,2550,2545,684
|
|
20230913,124200,4143965720,2550,2550,2550,2545,1208
|
|
20230913,124100,4140887165,2550,2545,2550,2545,170
|
|
20230913,124000,4140453740,2550,2555,2555,2550,2148
|
|
20230913,123900,4134976335,2550,2550,2555,2550,206
|
|
20230913,123800,4134451030,2550,2550,2550,2550,1540
|
|
20230913,123700,4130524030,2550,2550,2550,2545,2181
|
|
20230913,123600,4124962680,2545,2550,2550,2540,3055
|
|
20230913,123500,4117190440,2550,2550,2550,2540,2116
|
|
20230913,123400,4111806720,2550,2545,2550,2545,1075
|
|
20230913,123300,4109066550,2545,2545,2545,2540,3781
|
|
20230913,123200,4099446690,2540,2545,2545,2540,3750
|
|
20230913,123100,4089905555,2545,2550,2550,2545,10610
|
|
20230913,123000,4062902095,2545,2545,2550,2545,377
|
|
20230913,122900,4061941530,2545,2545,2545,2545,8110
|
|
20230913,122800,4041301580,2545,2550,2555,2545,7352
|
|
20230913,122700,4022551275,2550,2545,2550,2545,1022
|
|
20230913,122600,4019945285,2545,2545,2550,2545,983
|
|
20230913,122500,4017442515,2545,2545,2550,2545,405
|
|
20230913,122400,4016411010,2550,2545,2550,2545,897
|
|
20230913,122300,4014127110,2545,2545,2550,2545,1769
|
|
20230913,122200,4009624515,2550,2550,2550,2545,9110
|
|
20230913,122100,3986395815,2545,2545,2550,2545,686
|
|
20230913,122000,3984649940,2550,2545,2550,2545,1410
|
|
20230913,121900,3981059070,2545,2550,2550,2545,787
|
|
20230913,121800,3979055295,2545,2545,2545,2545,3067
|
|
20230913,121700,3971249780,2545,2550,2550,2545,1394
|
|
20230913,121600,3967701985,2550,2545,2550,2545,1743
|
|
20230913,121500,3963264875,2550,2545,2550,2545,2140
|
|
20230913,121400,3957808075,2545,2545,2550,2545,2431
|
|
20230913,121300,3951620305,2545,2545,2545,2545,597
|
|
20230913,121200,3950100940,2550,2550,2550,2545,458
|
|
20230913,121100,3948934265,2550,2545,2550,2545,1220
|
|
20230913,121000,3945827810,2545,2545,2550,2545,3970
|
|
20230913,120900,3935718555,2545,2550,2550,2545,4832
|
|
20230913,120800,3923420515,2550,2550,2550,2545,613
|
|
20230913,120700,3921857405,2545,2550,2555,2545,2014
|
|
20230913,120600,3916723350,2550,2550,2555,2550,1534
|
|
20230913,120500,3912810360,2550,2555,2555,2550,8457
|
|
20230913,120400,3891245000,2550,2555,2555,2550,4865
|
|
20230913,120300,3878838450,2555,2550,2555,2550,583
|
|
20230913,120200,3877350405,2550,2550,2555,2550,866
|
|
20230913,120100,3875138280,2550,2550,2550,2550,5250
|
|
20230913,120000,3861750780,2550,2555,2555,2550,2329
|
|
20230913,115900,3855811385,2555,2555,2555,2555,798
|
|
20230913,115800,3853772495,2555,2550,2555,2550,376
|
|
20230913,115700,3852813410,2550,2550,2550,2550,3785
|
|
20230913,115600,3843161660,2550,2545,2550,2545,480
|
|
20230913,115500,3841938530,2550,2550,2550,2545,13581
|
|
20230913,115400,3807326990,2550,2550,2550,2545,13634
|
|
20230913,115300,3772561605,2545,2545,2550,2545,2560
|
|
20230913,115200,3766035075,2545,2550,2550,2545,295
|
|
20230913,115100,3765283365,2550,2550,2550,2545,1336
|
|
20230913,115000,3761881360,2550,2545,2550,2545,2148
|
|
20230913,114900,3756414160,2550,2550,2550,2545,2036
|
|
20230913,114800,3751225165,2550,2545,2550,2545,1303
|
|
20230913,114700,3747909005,2545,2550,2550,2545,1632
|
|
20230913,114600,3743754530,2545,2550,2550,2545,726
|
|
20230913,114500,3741905000,2550,2545,2550,2545,1125
|
|
20230913,114400,3739041825,2545,2550,2550,2545,2373
|
|
20230913,114300,3733002155,2545,2540,2545,2540,1401
|
|
20230913,114200,3729439360,2545,2545,2550,2545,3027
|
|
20230913,114100,3721733700,2550,2550,2550,2545,828
|
|
20230913,114000,3719625800,2550,2545,2550,2545,1492
|
|
20230913,113900,3715827320,2545,2540,2545,2540,998
|
|
20230913,113800,3713287520,2540,2545,2550,2540,2348
|
|
20230913,113700,3707316430,2545,2545,2550,2540,4654
|
|
20230913,113600,3695478770,2545,2545,2550,2545,1133
|
|
20230913,113500,3692595235,2545,2545,2550,2540,2220
|
|
20230913,113400,3686946160,2545,2540,2545,2540,4936
|
|
20230913,113300,3674384095,2545,2545,2545,2540,6106
|
|
20230913,113200,3658845300,2550,2545,2550,2545,1777
|
|
20230913,113100,3654319755,2545,2545,2550,2545,926
|
|
20230913,113000,3651962855,2545,2545,2550,2545,6890
|
|
20230913,112900,3634427800,2545,2550,2550,2545,13907
|
|
20230913,112800,3599021955,2550,2545,2550,2545,2639
|
|
20230913,112700,3592305075,2545,2550,2550,2545,1958
|
|
20230913,112600,3587313170,2545,2545,2550,2540,45069
|
|
20230913,112500,3472621520,2545,2545,2545,2540,1539
|
|
20230913,112400,3468707335,2540,2545,2545,2540,4800
|
|
20230913,112300,3456492465,2545,2545,2545,2540,1021
|
|
20230913,112200,3453896910,2545,2545,2545,2540,4489
|
|
20230913,112100,3442489805,2545,2545,2545,2540,2285
|
|
20230913,112000,3436679990,2545,2545,2545,2540,564
|
|
20230913,111900,3435247210,2545,2545,2545,2540,1799
|
|
20230913,111800,3430672300,2545,2545,2545,2540,2808
|
|
20230913,111700,3423534885,2545,2540,2545,2540,3024
|
|
20230913,111600,3415839560,2545,2545,2545,2540,7952
|
|
20230913,111500,3395605390,2545,2545,2550,2545,8653
|
|
20230913,111400,3373583435,2550,2550,2555,2550,27159
|
|
20230913,111300,3304320075,2550,2550,2555,2550,4914
|
|
20230913,111200,3291789055,2550,2550,2555,2550,617
|
|
20230913,111100,3290215345,2550,2555,2555,2550,2629
|
|
20230913,111000,3283506500,2555,2550,2555,2550,3829
|
|
20230913,110900,3273728315,2555,2555,2555,2550,2653
|
|
20230913,110800,3266949905,2550,2555,2560,2550,2610
|
|
20230913,110700,3260289445,2555,2560,2560,2555,5265
|
|
20230913,110600,3246817700,2560,2555,2560,2555,2608
|
|
20230913,110500,3240153520,2555,2555,2560,2555,3805
|
|
20230913,110400,3230431050,2555,2555,2555,2550,12824
|
|
20230913,110300,3197683020,2550,2555,2555,2550,3308
|
|
20230913,110200,3189243565,2555,2555,2555,2555,5071
|
|
20230913,110100,3176287160,2555,2555,2555,2550,5546
|
|
20230913,110000,3162117155,2550,2555,2555,2545,1545
|
|
20230913,105900,3158181250,2555,2550,2555,2550,3573
|
|
20230913,105800,3149069840,2550,2550,2550,2545,2798
|
|
20230913,105700,3141935515,2550,2550,2550,2545,1764
|
|
20230913,105600,3137439990,2550,2545,2550,2540,6096
|
|
20230913,105500,3121921470,2545,2545,2545,2540,9913
|
|
20230913,105400,3096716035,2545,2540,2545,2540,10444
|
|
20230913,105300,3070166290,2545,2545,2545,2535,16018
|
|
20230913,105200,3029494370,2545,2540,2545,2540,9027
|
|
20230913,105100,3006564390,2540,2535,2540,2535,3773
|
|
20230913,105000,2996985865,2540,2545,2545,2535,7175
|
|
20230913,104900,2978770555,2540,2545,2545,2540,2903
|
|
20230913,104800,2971395345,2540,2540,2545,2535,18546
|
|
20230913,104700,2924291520,2540,2545,2545,2540,21466
|
|
20230913,104600,2869716945,2545,2555,2555,2545,56226
|
|
20230913,104500,2726428755,2555,2550,2555,2550,17886
|
|
20230913,104400,2680806150,2550,2560,2565,2550,59986
|
|
20230913,104300,2527541155,2565,2565,2570,2560,28059
|
|
20230913,104200,2455610130,2565,2570,2570,2565,6135
|
|
20230913,104100,2439873285,2565,2570,2570,2565,4893
|
|
20230913,104000,2427304645,2570,2565,2570,2565,11667
|
|
20230913,103900,2397349000,2565,2570,2570,2565,4950
|
|
20230913,103800,2384631270,2565,2570,2570,2565,16765
|
|
20230913,103700,2341629020,2560,2565,2580,2560,16023
|
|
20230913,103600,2300601245,2565,2585,2585,2560,89386
|
|
20230913,103500,2070653130,2580,2585,2590,2580,13806
|
|
20230913,103400,2035002700,2585,2585,2585,2585,5542
|
|
20230913,103300,2020676630,2585,2590,2590,2585,4482
|
|
20230913,103200,2009083760,2585,2595,2595,2585,6422
|
|
20230913,103100,1992454495,2590,2590,2590,2590,15758
|
|
20230913,103000,1951641275,2590,2590,2595,2590,3522
|
|
20230913,102900,1942518790,2590,2590,2595,2590,1075
|
|
20230913,102800,1939734475,2590,2590,2590,2590,5787
|
|
20230913,102700,1924746145,2590,2590,2595,2590,9645
|
|
20230913,102600,1899760760,2590,2590,2595,2590,2178
|
|
20230913,102500,1894114740,2590,2590,2595,2590,6547
|
|
20230913,102400,1877157895,2590,2595,2595,2590,3246
|
|
20230913,102300,1868749885,2595,2595,2600,2590,8041
|
|
20230913,102200,1847904225,2595,2600,2600,2595,5389
|
|
20230913,102100,1833918515,2600,2595,2600,2595,1073
|
|
20230913,102000,1831131830,2595,2595,2600,2595,499
|
|
20230913,101900,1829836905,2600,2600,2600,2600,7
|
|
20230913,101800,1829818705,2600,2600,2605,2595,1419
|
|
20230913,101700,1826129610,2600,2600,2605,2600,15725
|
|
20230913,101600,1785244595,2600,2605,2605,2600,7942
|
|
20230913,101500,1764587235,2600,2605,2605,2600,123
|
|
20230913,101400,1764266825,2605,2605,2605,2600,9181
|
|
20230913,101300,1740351145,2605,2605,2605,2600,450
|
|
20230913,101200,1739179945,2605,2600,2605,2600,1349
|
|
20230913,101100,1735665900,2600,2600,2605,2600,2962
|
|
20230913,101000,1727964695,2600,2605,2605,2600,132
|
|
20230913,100900,1727621240,2605,2600,2605,2600,2828
|
|
20230913,100800,1720268275,2600,2600,2600,2600,189
|
|
20230913,100700,1719776875,2595,2600,2605,2595,11475
|
|
20230913,100600,1689979075,2600,2600,2605,2595,4070
|
|
20230913,100500,1679400970,2600,2600,2605,2600,9112
|
|
20230913,100400,1655709665,2600,2605,2605,2600,16415
|
|
20230913,100300,1612960425,2605,2605,2610,2605,3333
|
|
20230913,100200,1604277840,2605,2605,2610,2605,2122
|
|
20230913,100100,1598742410,2605,2610,2610,2605,2690
|
|
20230913,100000,1591722760,2605,2605,2610,2605,5303
|
|
20230913,095900,1577908285,2605,2600,2605,2600,5481
|
|
20230913,095800,1563631030,2600,2600,2605,2595,13037
|
|
20230913,095700,1529742305,2595,2600,2605,2595,4303
|
|
20230913,095600,1518559900,2595,2600,2600,2595,29378
|
|
20230913,095500,1442192550,2605,2605,2605,2600,983
|
|
20230913,095400,1439632610,2605,2605,2605,2600,501
|
|
20230913,095300,1438329845,2605,2605,2610,2600,3584
|
|
20230913,095200,1428993655,2605,2600,2605,2600,517
|
|
20230913,095100,1427647780,2600,2600,2605,2600,4037
|
|
20230913,095000,1417136795,2605,2600,2605,2600,1200
|
|
20230913,094900,1414016170,2600,2600,2600,2595,5162
|
|
20230913,094800,1400595620,2595,2605,2605,2595,2783
|
|
20230913,094700,1393361215,2605,2605,2605,2605,3445
|
|
20230913,094600,1384386990,2605,2595,2605,2595,3378
|
|
20230913,094500,1375605015,2600,2600,2600,2595,15098
|
|
20230913,094400,1336382845,2595,2600,2600,2595,4722
|
|
20230913,094300,1324125890,2595,2600,2600,2595,4141
|
|
20230913,094200,1313359860,2600,2600,2600,2600,1133
|
|
20230913,094100,1310414060,2600,2600,2600,2595,2322
|
|
20230913,094000,1304378060,2600,2600,2600,2595,4754
|
|
20230913,093900,1292033230,2600,2595,2600,2595,2762
|
|
20230913,093800,1284862795,2595,2600,2605,2595,6091
|
|
20230913,093700,1269039780,2605,2600,2605,2600,1769
|
|
20230913,093600,1264439240,2605,2605,2605,2600,2231
|
|
20230913,093500,1258627650,2605,2600,2605,2595,5517
|
|
20230913,093400,1244287840,2600,2605,2605,2600,720
|
|
20230913,093300,1242414760,2610,2610,2610,2600,3175
|
|
20230913,093200,1234157275,2610,2605,2610,2600,11630
|
|
20230913,093100,1203861610,2605,2600,2605,2600,10042
|
|
20230913,093000,1177751980,2600,2595,2600,2590,3935
|
|
20230913,092900,1167541600,2595,2590,2595,2585,2648
|
|
20230913,092800,1160693865,2590,2595,2595,2585,4752
|
|
20230913,092700,1148374390,2595,2580,2595,2575,27916
|
|
20230913,092600,1076090520,2575,2585,2585,2575,30749
|
|
20230913,092500,996727920,2585,2585,2595,2585,11243
|
|
20230913,092400,967636715,2585,2580,2585,2575,7789
|
|
20230913,092300,947519765,2580,2585,2585,2575,6600
|
|
20230913,092200,930499710,2585,2590,2595,2575,39895
|
|
20230913,092100,827477465,2590,2590,2590,2585,11045
|
|
20230913,092000,798875580,2590,2595,2600,2590,16495
|
|
20230913,091900,756146755,2595,2595,2600,2590,8141
|
|
20230913,091800,735024345,2595,2600,2605,2595,14025
|
|
20230913,091700,698558840,2600,2600,2605,2600,8476
|
|
20230913,091600,676520740,2600,2610,2610,2600,30765
|
|
20230913,091500,596339160,2610,2615,2615,2610,10094
|
|
20230913,091400,569993630,2615,2615,2615,2610,8367
|
|
20230913,091300,548139215,2615,2615,2615,2610,1390
|
|
20230913,091200,544508640,2615,2610,2615,2605,12737
|
|
20230913,091100,511258005,2610,2605,2610,2605,8661
|
|
20230913,091000,488657175,2605,2605,2610,2605,5621
|
|
20230913,090900,474011705,2610,2605,2610,2605,4984
|
|
20230913,090800,461017470,2605,2600,2610,2600,3132
|
|
20230913,090700,452866730,2610,2600,2610,2595,10581
|
|
20230913,090600,425317665,2600,2620,2620,2600,16165
|
|
20230913,090500,383191705,2620,2620,2620,2610,30104
|
|
20230913,090400,304404855,2610,2610,2620,2605,22643
|
|
20230913,090300,245205175,2605,2615,2615,2605,15560
|
|
20230913,090200,204582190,2610,2610,2615,2605,8540
|
|
20230913,090100,182290415,2605,2585,2610,2585,13341
|
|
20230913,090000,147643805,2585,2590,2600,2585,56934
|