593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,184900,6099513200,2500,2500,2500,2500,0
|
|
20230914,184800,6099513200,2500,2500,2500,2500,0
|
|
20230914,184700,6099513200,2500,2500,2500,2500,0
|
|
20230914,184600,6099513200,2500,2500,2500,2500,0
|
|
20230914,184500,6099513200,2500,2500,2500,2500,0
|
|
20230914,184400,6099513200,2500,2500,2500,2500,0
|
|
20230914,184300,6099513200,2500,2500,2500,2500,0
|
|
20230914,184200,6099513200,2500,2500,2500,2500,0
|
|
20230914,184100,6099513200,2500,2500,2500,2500,0
|
|
20230914,184000,6099513200,2500,2500,2500,2500,0
|
|
20230914,183900,6099513200,2500,2500,2500,2500,0
|
|
20230914,183800,6099513200,2500,2500,2500,2500,0
|
|
20230914,183700,6099513200,2500,2500,2500,2500,0
|
|
20230914,183600,6099513200,2500,2500,2500,2500,0
|
|
20230914,183500,6099513200,2500,2500,2500,2500,0
|
|
20230914,183400,6099513200,2500,2500,2500,2500,0
|
|
20230914,183300,6099513200,2500,2500,2500,2500,0
|
|
20230914,183200,6099513200,2500,2500,2500,2500,0
|
|
20230914,183100,6099513200,2500,2500,2500,2500,0
|
|
20230914,183000,6099513200,2500,2500,2500,2500,0
|
|
20230914,182900,6099513200,2500,2500,2500,2500,0
|
|
20230914,182800,6099513200,2500,2500,2500,2500,0
|
|
20230914,182700,6099513200,2500,2500,2500,2500,0
|
|
20230914,182600,6099513200,2500,2500,2500,2500,0
|
|
20230914,182500,6099513200,2500,2500,2500,2500,0
|
|
20230914,182400,6099513200,2500,2500,2500,2500,0
|
|
20230914,182300,6099513200,2500,2500,2500,2500,0
|
|
20230914,182200,6099513200,2500,2500,2500,2500,0
|
|
20230914,182100,6099513200,2500,2500,2500,2500,0
|
|
20230914,182000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,181900,6099513200,2500,2500,2500,2500,0
|
|
20230914,181800,6099513200,2500,2500,2500,2500,0
|
|
20230914,181700,6099513200,2500,2500,2500,2500,0
|
|
20230914,181600,6099513200,2500,2500,2500,2500,0
|
|
20230914,181500,6099513200,2500,2500,2500,2500,0
|
|
20230914,181400,6099513200,2500,2500,2500,2500,0
|
|
20230914,181300,6099513200,2500,2500,2500,2500,0
|
|
20230914,181200,6099513200,2500,2500,2500,2500,0
|
|
20230914,181100,6099513200,2500,2500,2500,2500,0
|
|
20230914,181000,6099513200,2500,2500,2500,2500,0
|
|
20230914,180900,6099513200,2500,2500,2500,2500,0
|
|
20230914,180800,6099513200,2500,2500,2500,2500,0
|
|
20230914,180700,6099513200,2500,2500,2500,2500,0
|
|
20230914,180600,6099513200,2500,2500,2500,2500,0
|
|
20230914,180500,6099513200,2500,2500,2500,2500,0
|
|
20230914,180400,6099513200,2500,2500,2500,2500,0
|
|
20230914,180300,6099513200,2500,2500,2500,2500,0
|
|
20230914,180200,6099513200,2500,2500,2500,2500,0
|
|
20230914,180100,6099513200,2500,2500,2500,2500,0
|
|
20230914,180000,6099513200,2500,2500,2500,2500,0
|
|
20230914,175900,6099513200,2500,2500,2500,2500,0
|
|
20230914,175800,6099513200,2500,2500,2500,2500,0
|
|
20230914,175700,6099513200,2500,2500,2500,2500,0
|
|
20230914,175600,6099513200,2500,2500,2500,2500,0
|
|
20230914,175500,6099513200,2500,2500,2500,2500,0
|
|
20230914,175400,6099513200,2500,2500,2500,2500,0
|
|
20230914,175300,6099513200,2500,2500,2500,2500,0
|
|
20230914,175200,6099513200,2500,2500,2500,2500,0
|
|
20230914,175100,6099513200,2500,2500,2500,2500,0
|
|
20230914,175000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,174900,6099513200,2500,2500,2500,2500,0
|
|
20230914,174800,6099513200,2500,2500,2500,2500,0
|
|
20230914,174700,6099513200,2500,2500,2500,2500,0
|
|
20230914,174600,6099513200,2500,2500,2500,2500,0
|
|
20230914,174500,6099513200,2500,2500,2500,2500,0
|
|
20230914,174400,6099513200,2500,2500,2500,2500,0
|
|
20230914,174300,6099513200,2500,2500,2500,2500,0
|
|
20230914,174200,6099513200,2500,2500,2500,2500,0
|
|
20230914,174100,6099513200,2500,2500,2500,2500,0
|
|
20230914,174000,6099513200,2500,2500,2500,2500,0
|
|
20230914,173900,6099513200,2500,2500,2500,2500,0
|
|
20230914,173800,6099513200,2500,2500,2500,2500,0
|
|
20230914,173700,6099513200,2500,2500,2500,2500,0
|
|
20230914,173600,6099513200,2500,2500,2500,2500,0
|
|
20230914,173500,6099513200,2500,2500,2500,2500,0
|
|
20230914,173400,6099513200,2500,2500,2500,2500,0
|
|
20230914,173300,6099513200,2500,2500,2500,2500,0
|
|
20230914,173200,6099513200,2500,2500,2500,2500,0
|
|
20230914,173100,6099513200,2500,2500,2500,2500,0
|
|
20230914,173000,6099513200,2500,2500,2500,2500,0
|
|
20230914,172900,6099513200,2500,2500,2500,2500,0
|
|
20230914,172800,6099513200,2500,2500,2500,2500,0
|
|
20230914,172700,6099513200,2500,2500,2500,2500,0
|
|
20230914,172600,6099513200,2500,2500,2500,2500,0
|
|
20230914,172500,6099513200,2500,2500,2500,2500,0
|
|
20230914,172400,6099513200,2500,2500,2500,2500,0
|
|
20230914,172300,6099513200,2500,2500,2500,2500,0
|
|
20230914,172200,6099513200,2500,2500,2500,2500,0
|
|
20230914,172100,6099513200,2500,2500,2500,2500,0
|
|
20230914,172000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,171900,6099513200,2500,2500,2500,2500,0
|
|
20230914,171800,6099513200,2500,2500,2500,2500,0
|
|
20230914,171700,6099513200,2500,2500,2500,2500,0
|
|
20230914,171600,6099513200,2500,2500,2500,2500,0
|
|
20230914,171500,6099513200,2500,2500,2500,2500,0
|
|
20230914,171400,6099513200,2500,2500,2500,2500,0
|
|
20230914,171300,6099513200,2500,2500,2500,2500,0
|
|
20230914,171200,6099513200,2500,2500,2500,2500,0
|
|
20230914,171100,6099513200,2500,2500,2500,2500,0
|
|
20230914,171000,6099513200,2500,2500,2500,2500,0
|
|
20230914,170900,6099513200,2500,2500,2500,2500,0
|
|
20230914,170800,6099513200,2500,2500,2500,2500,0
|
|
20230914,170700,6099513200,2500,2500,2500,2500,0
|
|
20230914,170600,6099513200,2500,2500,2500,2500,0
|
|
20230914,170500,6099513200,2500,2500,2500,2500,0
|
|
20230914,170400,6099513200,2500,2500,2500,2500,0
|
|
20230914,170300,6099513200,2500,2500,2500,2500,0
|
|
20230914,170200,6099513200,2500,2500,2500,2500,0
|
|
20230914,170100,6099513200,2500,2500,2500,2500,0
|
|
20230914,170000,6099513200,2500,2500,2500,2500,0
|
|
20230914,165900,6099513200,2500,2500,2500,2500,0
|
|
20230914,165800,6099513200,2500,2500,2500,2500,0
|
|
20230914,165700,6099513200,2500,2500,2500,2500,0
|
|
20230914,165600,6099513200,2500,2500,2500,2500,0
|
|
20230914,165500,6099513200,2500,2500,2500,2500,0
|
|
20230914,165400,6099513200,2500,2500,2500,2500,0
|
|
20230914,165300,6099513200,2500,2500,2500,2500,0
|
|
20230914,165200,6099513200,2500,2500,2500,2500,0
|
|
20230914,165100,6099513200,2500,2500,2500,2500,0
|
|
20230914,165000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,164900,6099513200,2500,2500,2500,2500,0
|
|
20230914,164800,6099513200,2500,2500,2500,2500,0
|
|
20230914,164700,6099513200,2500,2500,2500,2500,0
|
|
20230914,164600,6099513200,2500,2500,2500,2500,0
|
|
20230914,164500,6099513200,2500,2500,2500,2500,0
|
|
20230914,164400,6099513200,2500,2500,2500,2500,0
|
|
20230914,164300,6099513200,2500,2500,2500,2500,0
|
|
20230914,164200,6099513200,2500,2500,2500,2500,0
|
|
20230914,164100,6099513200,2500,2500,2500,2500,0
|
|
20230914,164000,6099513200,2500,2500,2500,2500,0
|
|
20230914,163900,6099513200,2500,2500,2500,2500,0
|
|
20230914,163800,6099513200,2500,2500,2500,2500,0
|
|
20230914,163700,6099513200,2500,2500,2500,2500,0
|
|
20230914,163600,6099513200,2500,2500,2500,2500,0
|
|
20230914,163500,6099513200,2500,2500,2500,2500,0
|
|
20230914,163400,6099513200,2500,2500,2500,2500,0
|
|
20230914,163300,6099513200,2500,2500,2500,2500,0
|
|
20230914,163200,6099513200,2500,2500,2500,2500,0
|
|
20230914,163100,6099513200,2500,2500,2500,2500,0
|
|
20230914,163000,6099513200,2500,2500,2500,2500,0
|
|
20230914,162900,6099513200,2500,2500,2500,2500,0
|
|
20230914,162800,6099513200,2500,2500,2500,2500,0
|
|
20230914,162700,6099513200,2500,2500,2500,2500,0
|
|
20230914,162600,6099513200,2500,2500,2500,2500,0
|
|
20230914,162500,6099513200,2500,2500,2500,2500,0
|
|
20230914,162400,6099513200,2500,2500,2500,2500,0
|
|
20230914,162300,6099513200,2500,2500,2500,2500,0
|
|
20230914,162200,6099513200,2500,2500,2500,2500,0
|
|
20230914,162100,6099513200,2500,2500,2500,2500,0
|
|
20230914,162000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,161900,6099513200,2500,2500,2500,2500,0
|
|
20230914,161800,6099513200,2500,2500,2500,2500,0
|
|
20230914,161700,6099513200,2500,2500,2500,2500,0
|
|
20230914,161600,6099513200,2500,2500,2500,2500,0
|
|
20230914,161500,6099513200,2500,2500,2500,2500,0
|
|
20230914,161400,6099513200,2500,2500,2500,2500,0
|
|
20230914,161300,6099513200,2500,2500,2500,2500,0
|
|
20230914,161200,6099513200,2500,2500,2500,2500,0
|
|
20230914,161100,6099513200,2500,2500,2500,2500,0
|
|
20230914,161000,6099513200,2500,2500,2500,2500,0
|
|
20230914,160900,6099513200,2500,2500,2500,2500,0
|
|
20230914,160800,6099513200,2500,2500,2500,2500,0
|
|
20230914,160700,6099513200,2500,2500,2500,2500,0
|
|
20230914,160600,6099513200,2500,2500,2500,2500,0
|
|
20230914,160500,6099513200,2500,2500,2500,2500,0
|
|
20230914,160400,6099513200,2500,2500,2500,2500,0
|
|
20230914,160300,6099513200,2500,2500,2500,2500,0
|
|
20230914,160200,6099513200,2500,2500,2500,2500,0
|
|
20230914,160100,6099513200,2500,2500,2500,2500,0
|
|
20230914,160000,6099513200,2500,2500,2500,2500,0
|
|
20230914,155900,6099513200,2500,2500,2500,2500,0
|
|
20230914,155800,6099513200,2500,2500,2500,2500,0
|
|
20230914,155700,6099513200,2500,2500,2500,2500,0
|
|
20230914,155600,6099513200,2500,2500,2500,2500,0
|
|
20230914,155500,6099513200,2500,2500,2500,2500,0
|
|
20230914,155400,6099513200,2500,2500,2500,2500,0
|
|
20230914,155300,6099513200,2500,2500,2500,2500,0
|
|
20230914,155200,6099513200,2500,2500,2500,2500,0
|
|
20230914,155100,6099513200,2500,2500,2500,2500,0
|
|
20230914,155000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,154900,6099513200,2500,2500,2500,2500,0
|
|
20230914,154800,6099513200,2500,2500,2500,2500,0
|
|
20230914,154700,6099513200,2500,2500,2500,2500,0
|
|
20230914,154600,6099513200,2500,2500,2500,2500,0
|
|
20230914,154500,6099513200,2500,2500,2500,2500,0
|
|
20230914,154400,6099513200,2500,2500,2500,2500,0
|
|
20230914,154300,6099513200,2500,2500,2500,2500,0
|
|
20230914,154200,6099513200,2500,2500,2500,2500,0
|
|
20230914,154100,6099513200,2500,2500,2500,2500,0
|
|
20230914,154000,6099513200,2500,2500,2500,2500,0
|
|
20230914,153900,6099513200,2500,2500,2500,2500,0
|
|
20230914,153800,6099513200,2500,2500,2500,2500,0
|
|
20230914,153700,6099513200,2500,2500,2500,2500,0
|
|
20230914,153600,6099513200,2500,2500,2500,2500,0
|
|
20230914,153500,6099513200,2500,2500,2500,2500,0
|
|
20230914,153400,6099513200,2500,2500,2500,2500,0
|
|
20230914,153300,6099513200,2500,2500,2500,2500,0
|
|
20230914,153200,6099513200,2500,2500,2500,2500,0
|
|
20230914,153100,6099513200,2500,2500,2500,2500,0
|
|
20230914,153000,6099513200,2500,2500,2500,2500,697269
|
|
20230914,152900,4356340700,2525,2525,2525,2525,0
|
|
20230914,152800,4356340700,2525,2525,2525,2525,0
|
|
20230914,152700,4356340700,2525,2525,2525,2525,0
|
|
20230914,152600,4356340700,2525,2525,2525,2525,0
|
|
20230914,152500,4356340700,2525,2525,2525,2525,0
|
|
20230914,152400,4356340700,2525,2525,2525,2525,0
|
|
20230914,152300,4356340700,2525,2525,2525,2525,0
|
|
20230914,152200,4356340700,2525,2525,2525,2525,0
|
|
20230914,152100,4356340700,2525,2525,2525,2525,0
|
|
20230914,152000,4356340700,2525,2525,2525,2525,0
|
|
20230914,151900,4356340700,2525,2520,2530,2520,21685
|
|
20230914,151800,4301589775,2525,2520,2525,2520,3766
|
|
20230914,151700,4292097420,2525,2520,2525,2520,30766
|
|
20230914,151600,4214556265,2520,2520,2525,2520,22031
|
|
20230914,151500,4159037095,2520,2520,2525,2520,7675
|
|
20230914,151400,4139694435,2520,2525,2525,2520,6558
|
|
20230914,151300,4123165560,2520,2520,2525,2520,3536
|
|
20230914,151200,4114251715,2520,2525,2525,2520,8088
|
|
20230914,151100,4093851190,2525,2525,2530,2520,18174
|
|
20230914,151000,4047942385,2530,2525,2530,2525,10055
|
|
20230914,150900,4022543395,2530,2525,2530,2525,3512
|
|
20230914,150800,4013670730,2525,2530,2530,2525,7324
|
|
20230914,150700,3995153100,2525,2525,2530,2525,6289
|
|
20230914,150600,3979273115,2525,2525,2530,2525,1776
|
|
20230914,150500,3974788700,2525,2525,2530,2525,7504
|
|
20230914,150400,3955817890,2525,2525,2530,2525,18230
|
|
20230914,150300,3909761665,2525,2525,2530,2525,3005
|
|
20230914,150200,3902173980,2525,2525,2530,2525,6449
|
|
20230914,150100,3885874230,2525,2525,2530,2525,3178
|
|
20230914,150000,3877849265,2525,2530,2530,2525,5264
|
|
20230914,145900,3864557040,2525,2525,2530,2525,8539
|
|
20230914,145800,3842995905,2525,2525,2530,2525,3055
|
|
20230914,145700,3835279870,2525,2525,2530,2525,1628
|
|
20230914,145600,3831168245,2525,2525,2530,2525,7499
|
|
20230914,145500,3812214040,2530,2525,2530,2525,2596
|
|
20230914,145400,3805657510,2525,2530,2530,2525,8823
|
|
20230914,145300,3783349265,2530,2530,2535,2530,8647
|
|
20230914,145200,3761445290,2535,2530,2535,2530,2887
|
|
20230914,145100,3754140795,2530,2530,2530,2530,5422
|
|
20230914,145000,3740423135,2530,2535,2535,2530,1535
|
|
20230914,144900,3736539385,2530,2530,2535,2530,2290
|
|
20230914,144800,3730745240,2530,2525,2535,2525,12901
|
|
20230914,144700,3698107390,2530,2530,2530,2525,10354
|
|
20230914,144600,3671938740,2530,2525,2530,2525,6387
|
|
20230914,144500,3655808145,2525,2525,2530,2525,6059
|
|
20230914,144400,3640493000,2530,2530,2530,2525,6187
|
|
20230914,144300,3624859620,2525,2530,2530,2525,19205
|
|
20230914,144200,3576282520,2530,2530,2535,2530,5334
|
|
20230914,144100,3562786730,2535,2530,2535,2530,5397
|
|
20230914,144000,3549128310,2530,2530,2535,2530,2500
|
|
20230914,143900,3542802290,2530,2530,2535,2530,7314
|
|
20230914,143800,3524295370,2530,2530,2535,2530,5843
|
|
20230914,143700,3509512070,2530,2530,2535,2530,1273
|
|
20230914,143600,3506290640,2535,2530,2535,2530,1842
|
|
20230914,143500,3501630270,2530,2530,2535,2530,4363
|
|
20230914,143400,3490576715,2530,2530,2535,2530,1382
|
|
20230914,143300,3487078535,2535,2530,2535,2530,6974
|
|
20230914,143200,3469412280,2530,2530,2535,2530,1439
|
|
20230914,143100,3465771475,2530,2530,2535,2530,8262
|
|
20230914,143000,3444857710,2530,2530,2535,2530,2897
|
|
20230914,142900,3437525675,2530,2530,2535,2530,6522
|
|
20230914,142800,3421000850,2535,2530,2535,2530,2822
|
|
20230914,142700,3413858725,2535,2530,2535,2530,6853
|
|
20230914,142600,3396514325,2530,2530,2535,2530,2082
|
|
20230914,142500,3391241495,2530,2530,2535,2530,4445
|
|
20230914,142400,3379995565,2530,2530,2535,2530,7341
|
|
20230914,142300,3361419720,2530,2535,2535,2530,1677
|
|
20230914,142200,3357176000,2535,2530,2535,2530,4953
|
|
20230914,142100,3344639765,2530,2530,2535,2530,3389
|
|
20230914,142000,3336060635,2530,2535,2535,2530,3822
|
|
20230914,141900,3326379250,2535,2530,2535,2530,5048
|
|
20230914,141800,3313599080,2530,2535,2535,2530,2661
|
|
20230914,141700,3306863370,2535,2535,2535,2530,6607
|
|
20230914,141600,3290146955,2535,2530,2535,2530,4516
|
|
20230914,141500,3278721345,2530,2530,2535,2530,1694
|
|
20230914,141400,3274435465,2530,2530,2535,2530,3443
|
|
20230914,141300,3265717505,2535,2530,2535,2530,259
|
|
20230914,141200,3265061885,2535,2535,2535,2530,4795
|
|
20230914,141100,3252918920,2535,2530,2535,2530,2704
|
|
20230914,141000,3246074790,2535,2530,2535,2530,2301
|
|
20230914,140900,3240251900,2535,2545,2545,2530,2271
|
|
20230914,140800,3234491835,2540,2540,2545,2530,53812
|
|
20230914,140700,3098159160,2545,2545,2550,2540,7514
|
|
20230914,140600,3079050770,2550,2545,2550,2545,11677
|
|
20230914,140500,3049326910,2550,2545,2550,2545,1306
|
|
20230914,140400,3046002960,2550,2550,2550,2545,6015
|
|
20230914,140300,3030684305,2550,2550,2550,2545,4012
|
|
20230914,140200,3020472720,2550,2545,2550,2545,788
|
|
20230914,140100,3018467180,2550,2545,2550,2545,2578
|
|
20230914,140000,3011903545,2550,2540,2550,2540,12122
|
|
20230914,135900,2981061715,2545,2545,2545,2540,3461
|
|
20230914,135800,2972253475,2545,2550,2550,2545,7809
|
|
20230914,135700,2952379555,2550,2545,2550,2540,6784
|
|
20230914,135600,2935114275,2545,2545,2545,2540,146
|
|
20230914,135500,2934742710,2540,2540,2540,2540,0
|
|
20230914,135400,2934742710,2540,2540,2540,2540,1
|
|
20230914,135300,2934740170,2545,2545,2545,2545,0
|
|
20230914,135200,2934740170,2545,2540,2545,2540,297
|
|
20230914,135100,2933985335,2540,2540,2545,2540,597
|
|
20230914,135000,2932468845,2540,2540,2545,2540,2538
|
|
20230914,134900,2926022275,2545,2545,2545,2545,198
|
|
20230914,134800,2925518365,2540,2540,2540,2540,20
|
|
20230914,134700,2925467565,2540,2545,2550,2540,1443
|
|
20230914,134600,2921796630,2550,2550,2550,2540,995
|
|
20230914,134500,2919267065,2550,2550,2550,2540,1702
|
|
20230914,134400,2914933435,2550,2545,2550,2540,6756
|
|
20230914,134300,2897742530,2545,2545,2545,2545,0
|
|
20230914,134200,2897742530,2545,2545,2545,2545,124
|
|
20230914,134100,2897426950,2545,2540,2545,2540,2024
|
|
20230914,134000,2892277020,2545,2535,2545,2535,5378
|
|
20230914,133900,2878623530,2535,2535,2540,2535,691
|
|
20230914,133800,2876871785,2540,2540,2540,2540,107
|
|
20230914,133700,2876600005,2535,2535,2540,2535,5089
|
|
20230914,133600,2863698635,2540,2540,2545,2535,900
|
|
20230914,133500,2861413685,2535,2540,2545,2535,899
|
|
20230914,133400,2859132175,2540,2540,2540,2535,1707
|
|
20230914,133300,2854801900,2540,2540,2540,2540,13427
|
|
20230914,133200,2820697320,2540,2540,2540,2535,3273
|
|
20230914,133100,2812383905,2540,2535,2540,2535,593
|
|
20230914,133000,2810880205,2535,2535,2540,2535,765
|
|
20230914,132900,2808939875,2540,2535,2540,2535,4947
|
|
20230914,132800,2796383615,2540,2540,2540,2535,2334
|
|
20230914,132700,2790463680,2535,2540,2540,2535,1209
|
|
20230914,132600,2787396595,2540,2535,2540,2530,2441
|
|
20230914,132500,2781211480,2535,2535,2540,2535,6186
|
|
20230914,132400,2765521640,2535,2535,2540,2535,1529
|
|
20230914,132300,2761645190,2535,2535,2535,2535,1927
|
|
20230914,132200,2756760245,2535,2535,2540,2535,8998
|
|
20230914,132100,2733948315,2540,2540,2540,2535,1831
|
|
20230914,132000,2729306135,2540,2540,2540,2535,29825
|
|
20230914,131900,2653634880,2540,2545,2545,2540,1408
|
|
20230914,131800,2650056250,2540,2545,2545,2540,3008
|
|
20230914,131700,2642411235,2545,2545,2550,2545,996
|
|
20230914,131600,2639875835,2550,2545,2550,2545,1970
|
|
20230914,131500,2634861920,2550,2545,2550,2545,210
|
|
20230914,131400,2634326575,2550,2545,2550,2545,2564
|
|
20230914,131300,2627801150,2545,2545,2545,2540,1424
|
|
20230914,131200,2624182100,2545,2540,2545,2540,1116
|
|
20230914,131100,2621347275,2540,2545,2550,2540,4916
|
|
20230914,131000,2608838880,2550,2545,2550,2540,30727
|
|
20230914,130900,2530695830,2545,2550,2555,2545,15194
|
|
20230914,130800,2491952065,2555,2550,2555,2550,445
|
|
20230914,130700,2490815610,2555,2555,2555,2550,944
|
|
20230914,130600,2488408270,2555,2550,2555,2550,1518
|
|
20230914,130500,2484534660,2555,2555,2560,2555,3029
|
|
20230914,130400,2476794035,2555,2555,2555,2550,555
|
|
20230914,130300,2475378550,2550,2550,2555,2550,1197
|
|
20230914,130200,2472323560,2555,2550,2555,2550,2901
|
|
20230914,130100,2464915495,2555,2555,2555,2550,532
|
|
20230914,130000,2463558855,2555,2550,2555,2550,750
|
|
20230914,125900,2461645690,2555,2555,2555,2555,125
|
|
20230914,125800,2461326315,2555,2555,2560,2555,9387
|
|
20230914,125700,2437336655,2555,2560,2560,2555,25710
|
|
20230914,125600,2371647575,2555,2560,2565,2555,3018
|
|
20230914,125500,2363922280,2560,2565,2565,2560,5170
|
|
20230914,125400,2350684945,2560,2565,2565,2560,307
|
|
20230914,125300,2349898440,2565,2565,2565,2560,853
|
|
20230914,125200,2347714475,2565,2565,2565,2560,3728
|
|
20230914,125100,2338168235,2565,2565,2565,2560,125
|
|
20230914,125000,2337848100,2565,2565,2565,2560,131
|
|
20230914,124900,2337512730,2565,2565,2565,2560,2274
|
|
20230914,124800,2331690170,2565,2555,2565,2555,7111
|
|
20230914,124700,2313493430,2560,2560,2560,2555,1118
|
|
20230914,124600,2310631360,2560,2560,2560,2560,138
|
|
20230914,124500,2310278080,2560,2560,2565,2560,5122
|
|
20230914,124400,2297165420,2560,2560,2560,2560,530
|
|
20230914,124300,2295808620,2560,2560,2560,2555,2107
|
|
20230914,124200,2290424720,2560,2560,2560,2555,3028
|
|
20230914,124100,2282685395,2560,2560,2560,2560,2711
|
|
20230914,124000,2275745235,2560,2560,2560,2555,3012
|
|
20230914,123900,2268047020,2560,2565,2565,2560,3586
|
|
20230914,123800,2258866810,2565,2565,2565,2560,898
|
|
20230914,123700,2256566455,2565,2560,2565,2560,1184
|
|
20230914,123600,2253530405,2565,2565,2565,2560,5326
|
|
20230914,123500,2239895700,2565,2560,2565,2560,774
|
|
20230914,123400,2237914255,2560,2560,2560,2560,245
|
|
20230914,123300,2237287055,2560,2560,2565,2560,1881
|
|
20230914,123200,2232471090,2565,2565,2565,2560,276
|
|
20230914,123100,2231763900,2565,2565,2565,2560,2685
|
|
20230914,123000,2224887420,2560,2555,2565,2555,3353
|
|
20230914,122900,2216303750,2560,2560,2560,2555,135
|
|
20230914,122800,2215958400,2560,2560,2560,2555,671
|
|
20230914,122700,2214243140,2560,2555,2560,2555,1615
|
|
20230914,122600,2210109240,2560,2560,2560,2555,3170
|
|
20230914,122500,2202009790,2560,2560,2560,2555,3022
|
|
20230914,122400,2194273720,2565,2560,2565,2560,5052
|
|
20230914,122300,2181340155,2560,2565,2565,2560,1009
|
|
20230914,122200,2178754515,2565,2560,2565,2560,511
|
|
20230914,122100,2177444300,2565,2560,2565,2560,901
|
|
20230914,122000,2175137735,2565,2560,2565,2560,668
|
|
20230914,121900,2173426680,2565,2565,2565,2560,1467
|
|
20230914,121800,2169671125,2565,2565,2565,2560,521
|
|
20230914,121700,2168334810,2565,2560,2565,2560,1600
|
|
20230914,121600,2164234600,2565,2565,2565,2560,1102
|
|
20230914,121500,2161410475,2565,2565,2565,2565,139
|
|
20230914,121400,2161053940,2565,2560,2565,2560,586
|
|
20230914,121300,2159553555,2565,2565,2565,2565,121
|
|
20230914,121200,2159243190,2565,2565,2565,2565,2206
|
|
20230914,121100,2153584800,2565,2565,2565,2560,1094
|
|
20230914,121000,2150783325,2565,2565,2565,2565,130
|
|
20230914,120900,2150449875,2565,2565,2565,2560,1046
|
|
20230914,120800,2147768980,2565,2560,2565,2560,665
|
|
20230914,120700,2146066405,2560,2565,2565,2560,1208
|
|
20230914,120600,2142973440,2565,2565,2565,2560,3280
|
|
20230914,120500,2134569780,2565,2560,2565,2560,422
|
|
20230914,120400,2133489220,2565,2560,2565,2555,2497
|
|
20230914,120300,2127098760,2565,2565,2565,2555,5141
|
|
20230914,120200,2113942175,2560,2565,2565,2560,180
|
|
20230914,120100,2113480625,2565,2565,2565,2560,651
|
|
20230914,120000,2111812530,2565,2565,2565,2560,505
|
|
20230914,115900,2110519225,2565,2560,2565,2560,633
|
|
20230914,115800,2108897205,2565,2560,2565,2560,248
|
|
20230914,115700,2108262140,2565,2565,2565,2565,1373
|
|
20230914,115600,2104740395,2565,2565,2565,2560,644
|
|
20230914,115500,2103091655,2565,2560,2565,2555,994
|
|
20230914,115400,2100546515,2565,2560,2565,2560,964
|
|
20230914,115300,2098078615,2560,2560,2565,2560,1574
|
|
20230914,115200,2094049100,2560,2565,2565,2555,545
|
|
20230914,115100,2092655605,2565,2560,2565,2555,454
|
|
20230914,115000,2091494450,2565,2560,2565,2560,552
|
|
20230914,114900,2090080675,2560,2560,2565,2555,8598
|
|
20230914,114800,2068071375,2565,2560,2565,2560,550
|
|
20230914,114700,2066662760,2565,2560,2565,2555,2846
|
|
20230914,114600,2059377495,2560,2560,2560,2560,15
|
|
20230914,114500,2059339095,2560,2560,2560,2555,1150
|
|
20230914,114400,2056398005,2560,2560,2560,2560,18
|
|
20230914,114300,2056351925,2560,2560,2560,2555,848
|
|
20230914,114200,2054183255,2560,2555,2560,2555,1544
|
|
20230914,114100,2050236290,2560,2560,2560,2555,723
|
|
20230914,114000,2048386320,2565,2560,2565,2560,793
|
|
20230914,113900,2046354995,2565,2560,2565,2560,2165
|
|
20230914,113800,2040811800,2565,2565,2565,2555,5038
|
|
20230914,113700,2027913345,2565,2565,2565,2560,645
|
|
20230914,113600,2026262105,2560,2560,2565,2560,226
|
|
20230914,113500,2025683535,2565,2560,2565,2560,558
|
|
20230914,113400,2024255025,2565,2565,2565,2560,625
|
|
20230914,113300,2022653735,2565,2565,2565,2560,1651
|
|
20230914,113200,2018426900,2560,2560,2565,2560,285
|
|
20230914,113100,2017696285,2565,2565,2565,2560,2195
|
|
20230914,113000,2012068510,2565,2560,2565,2560,623
|
|
20230914,112900,2010473400,2560,2565,2565,2560,509
|
|
20230914,112800,2009168185,2565,2560,2565,2560,1069
|
|
20230914,112700,2006431000,2565,2565,2565,2560,854
|
|
20230914,112600,2004243830,2565,2565,2565,2560,395
|
|
20230914,112500,2003232110,2565,2560,2565,2560,2285
|
|
20230914,112400,1997375990,2555,2560,2565,2555,2435
|
|
20230914,112300,1991147860,2560,2565,2565,2560,1569
|
|
20230914,112200,1987130775,2560,2560,2565,2555,10459
|
|
20230914,112100,1960358815,2565,2560,2565,2555,5938
|
|
20230914,112000,1945157060,2560,2560,2560,2560,2943
|
|
20230914,111900,1937622980,2560,2560,2560,2560,71
|
|
20230914,111800,1937441220,2560,2560,2565,2555,7553
|
|
20230914,111700,1918105685,2565,2560,2565,2555,2404
|
|
20230914,111600,1911951670,2560,2560,2565,2560,1273
|
|
20230914,111500,1908692735,2560,2565,2565,2555,2786
|
|
20230914,111400,1901558425,2565,2560,2565,2560,5882
|
|
20230914,111300,1886500480,2560,2555,2560,2555,7782
|
|
20230914,111200,1866579285,2555,2555,2555,2555,1952
|
|
20230914,111100,1861591925,2555,2555,2555,2555,1208
|
|
20230914,111000,1858505485,2555,2560,2560,2555,9333
|
|
20230914,110900,1834659275,2560,2560,2560,2560,1440
|
|
20230914,110800,1830972875,2560,2555,2560,2555,97
|
|
20230914,110700,1830724595,2555,2560,2560,2555,1633
|
|
20230914,110600,1826551975,2555,2560,2560,2555,239
|
|
20230914,110500,1825940180,2555,2560,2560,2555,39
|
|
20230914,110400,1825840425,2560,2555,2560,2555,1313
|
|
20230914,110300,1822479215,2555,2555,2560,2555,4035
|
|
20230914,110200,1812165010,2560,2560,2560,2555,3181
|
|
20230914,110100,1804026795,2555,2555,2555,2555,1787
|
|
20230914,110000,1799461010,2560,2560,2560,2555,2380
|
|
20230914,105900,1793368450,2560,2555,2560,2555,220
|
|
20230914,105800,1792805560,2555,2555,2555,2555,788
|
|
20230914,105700,1790792220,2555,2555,2555,2555,2384
|
|
20230914,105600,1784701100,2555,2555,2555,2555,1063
|
|
20230914,105500,1781985135,2555,2555,2560,2555,2161
|
|
20230914,105400,1776463240,2555,2555,2555,2555,406
|
|
20230914,105300,1775425910,2555,2560,2560,2555,865
|
|
20230914,105200,1773215805,2555,2560,2560,2555,682
|
|
20230914,105100,1771472610,2555,2555,2560,2550,2110
|
|
20230914,105000,1766086265,2555,2555,2555,2550,5401
|
|
20230914,104900,1752294010,2560,2560,2560,2555,3703
|
|
20230914,104800,1742816130,2560,2555,2560,2555,1776
|
|
20230914,104700,1738277570,2555,2560,2560,2555,696
|
|
20230914,104600,1736497800,2560,2560,2560,2560,1356
|
|
20230914,104500,1733026440,2565,2560,2565,2560,2235
|
|
20230914,104400,1727298485,2560,2560,2565,2555,4879
|
|
20230914,104300,1714808450,2560,2560,2560,2555,5292
|
|
20230914,104200,1701286435,2560,2560,2565,2560,2696
|
|
20230914,104100,1694384625,2560,2565,2565,2560,2586
|
|
20230914,104000,1687758655,2565,2560,2565,2560,7436
|
|
20230914,103900,1668722480,2560,2560,2560,2555,970
|
|
20230914,103800,1666243290,2560,2560,2560,2555,1415
|
|
20230914,103700,1662621390,2560,2560,2560,2560,5230
|
|
20230914,103600,1649232590,2560,2560,2565,2555,34011
|
|
20230914,103500,1562163955,2560,2560,2560,2560,18837
|
|
20230914,103400,1513941235,2555,2555,2560,2550,20130
|
|
20230914,103300,1462519410,2555,2550,2555,2545,18795
|
|
20230914,103200,1414570500,2550,2545,2550,2545,11359
|
|
20230914,103100,1385630235,2545,2545,2550,2545,4900
|
|
20230914,103000,1373152635,2550,2550,2550,2540,4172
|
|
20230914,102900,1362537000,2550,2545,2550,2540,4053
|
|
20230914,102800,1352222505,2545,2545,2545,2540,996
|
|
20230914,102700,1349691320,2545,2545,2545,2540,1347
|
|
20230914,102600,1346263460,2545,2540,2545,2540,1461
|
|
20230914,102500,1342547225,2540,2540,2545,2540,835
|
|
20230914,102400,1340426285,2545,2540,2545,2540,976
|
|
20230914,102300,1337944165,2545,2550,2550,2545,7482
|
|
20230914,102200,1318902150,2550,2545,2550,2545,1797
|
|
20230914,102100,1314323510,2545,2550,2550,2545,1960
|
|
20230914,102000,1309335290,2545,2550,2550,2545,6214
|
|
20230914,101900,1293519535,2550,2550,2550,2545,1197
|
|
20230914,101800,1290467290,2550,2550,2550,2545,1670
|
|
20230914,101700,1286209040,2550,2540,2550,2540,2669
|
|
20230914,101600,1279416440,2540,2545,2545,2540,4883
|
|
20230914,101500,1266995315,2545,2545,2545,2540,5868
|
|
20230914,101400,1252061260,2545,2545,2545,2540,6057
|
|
20230914,101300,1236648355,2545,2540,2545,2540,1716
|
|
20230914,101200,1232283910,2540,2545,2545,2540,2192
|
|
20230914,101100,1226715975,2545,2545,2545,2540,3122
|
|
20230914,101000,1218785380,2540,2540,2545,2540,668
|
|
20230914,100900,1217087620,2540,2545,2545,2540,1847
|
|
20230914,100800,1212395600,2540,2540,2545,2535,8453
|
|
20230914,100700,1190928950,2540,2535,2540,2535,2564
|
|
20230914,100600,1184429170,2540,2540,2540,2535,1714
|
|
20230914,100500,1180080925,2535,2540,2540,2535,1335
|
|
20230914,100400,1176696200,2540,2540,2545,2540,4715
|
|
20230914,100300,1164720080,2540,2535,2540,2535,4594
|
|
20230914,100200,1153053235,2540,2540,2540,2535,634
|
|
20230914,100100,1151445000,2535,2540,2545,2535,4996
|
|
20230914,100000,1138755180,2540,2540,2545,2540,789
|
|
20230914,095900,1136750485,2545,2545,2545,2540,1645
|
|
20230914,095800,1132571490,2540,2540,2545,2540,10239
|
|
20230914,095700,1106544870,2545,2540,2545,2540,2569
|
|
20230914,095600,1100014565,2540,2540,2545,2540,2025
|
|
20230914,095500,1094871040,2540,2540,2545,2535,6519
|
|
20230914,095400,1078333225,2540,2545,2545,2535,527
|
|
20230914,095300,1076995630,2545,2540,2545,2535,1544
|
|
20230914,095200,1073079740,2540,2540,2545,2540,1932
|
|
20230914,095100,1068171855,2540,2540,2545,2535,3304
|
|
20230914,095000,1059784020,2540,2540,2540,2540,1478
|
|
20230914,094900,1056029900,2545,2545,2545,2540,2587
|
|
20230914,094800,1049450730,2540,2545,2545,2540,6296
|
|
20230914,094700,1033428235,2545,2535,2545,2535,9240
|
|
20230914,094600,1009972910,2540,2535,2540,2535,1466
|
|
20230914,094500,1006256585,2535,2540,2540,2535,5358
|
|
20230914,094400,992664315,2540,2540,2540,2535,5384
|
|
20230914,094300,979002455,2540,2540,2540,2535,7239
|
|
20230914,094200,960625485,2540,2535,2540,2535,1139
|
|
20230914,094100,957734030,2535,2540,2545,2535,1764
|
|
20230914,094000,953260670,2540,2545,2545,2540,9015
|
|
20230914,093900,930362525,2540,2545,2545,2540,1955
|
|
20230914,093800,925388705,2545,2550,2550,2540,3620
|
|
20230914,093700,916174940,2550,2550,2550,2545,3028
|
|
20230914,093600,908466635,2550,2545,2550,2545,3372
|
|
20230914,093500,899879480,2545,2545,2550,2535,16505
|
|
20230914,093400,857876280,2545,2540,2545,2540,5875
|
|
20230914,093300,842943620,2540,2540,2540,2540,15086
|
|
20230914,093200,804625180,2540,2540,2540,2535,494
|
|
20230914,093100,803370650,2540,2530,2540,2525,20571
|
|
20230914,093000,751302535,2530,2535,2535,2525,2245
|
|
20230914,092900,745624075,2535,2525,2535,2525,2288
|
|
20230914,092800,739837010,2530,2530,2535,2530,10692
|
|
20230914,092700,712786235,2530,2535,2535,2530,2819
|
|
20230914,092600,705653080,2530,2530,2535,2530,3962
|
|
20230914,092500,695629115,2535,2535,2535,2525,11182
|
|
20230914,092400,667339360,2530,2535,2535,2530,2849
|
|
20230914,092300,660128950,2535,2535,2535,2530,3861
|
|
20230914,092200,650353815,2535,2540,2540,2535,4278
|
|
20230914,092100,639505910,2540,2530,2540,2530,6352
|
|
20230914,092000,623402335,2535,2530,2535,2525,6860
|
|
20230914,091900,606045265,2525,2530,2530,2525,7671
|
|
20230914,091800,586668275,2530,2540,2540,2530,44199
|
|
20230914,091700,474629095,2540,2540,2540,2535,2807
|
|
20230914,091600,467507675,2540,2540,2540,2540,3568
|
|
20230914,091500,458444955,2540,2545,2545,2540,3656
|
|
20230914,091400,449158705,2540,2540,2540,2535,13897
|
|
20230914,091300,413879175,2540,2540,2540,2540,18742
|
|
20230914,091200,366274495,2540,2540,2540,2535,7869
|
|
20230914,091100,346294860,2540,2535,2540,2535,3520
|
|
20230914,091000,337364760,2535,2530,2540,2525,14080
|
|
20230914,090900,301676310,2530,2535,2535,2530,5020
|
|
20230914,090800,288974345,2530,2535,2535,2530,7459
|
|
20230914,090700,270075785,2535,2530,2535,2525,8754
|
|
20230914,090600,247942240,2530,2530,2530,2525,8649
|
|
20230914,090500,226081770,2525,2530,2535,2525,5953
|
|
20230914,090400,211021645,2530,2530,2535,2530,14362
|
|
20230914,090300,174659445,2530,2535,2535,2530,14768
|
|
20230914,090200,137289435,2530,2530,2535,2530,17716
|
|
20230914,090100,92438440,2530,2530,2535,2525,5780
|
|
20230914,090000,77815705,2530,2530,2540,2525,28367
|