644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,194100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,194000,3928939490,2505,2505,2505,2505,0
|
|
20230915,193900,3928939490,2505,2505,2505,2505,0
|
|
20230915,193800,3928939490,2505,2505,2505,2505,0
|
|
20230915,193700,3928939490,2505,2505,2505,2505,0
|
|
20230915,193600,3928939490,2505,2505,2505,2505,0
|
|
20230915,193500,3928939490,2505,2505,2505,2505,0
|
|
20230915,193400,3928939490,2505,2505,2505,2505,0
|
|
20230915,193300,3928939490,2505,2505,2505,2505,0
|
|
20230915,193200,3928939490,2505,2505,2505,2505,0
|
|
20230915,193100,3928939490,2505,2505,2505,2505,0
|
|
20230915,193000,3928939490,2505,2505,2505,2505,0
|
|
20230915,192900,3928939490,2505,2505,2505,2505,0
|
|
20230915,192800,3928939490,2505,2505,2505,2505,0
|
|
20230915,192700,3928939490,2505,2505,2505,2505,0
|
|
20230915,192600,3928939490,2505,2505,2505,2505,0
|
|
20230915,192500,3928939490,2505,2505,2505,2505,0
|
|
20230915,192400,3928939490,2505,2505,2505,2505,0
|
|
20230915,192300,3928939490,2505,2505,2505,2505,0
|
|
20230915,192200,3928939490,2505,2505,2505,2505,0
|
|
20230915,192100,3928939490,2505,2505,2505,2505,0
|
|
20230915,192000,3928939490,2505,2505,2505,2505,0
|
|
20230915,191900,3928939490,2505,2505,2505,2505,0
|
|
20230915,191800,3928939490,2505,2505,2505,2505,0
|
|
20230915,191700,3928939490,2505,2505,2505,2505,0
|
|
20230915,191600,3928939490,2505,2505,2505,2505,0
|
|
20230915,191500,3928939490,2505,2505,2505,2505,0
|
|
20230915,191400,3928939490,2505,2505,2505,2505,0
|
|
20230915,191300,3928939490,2505,2505,2505,2505,0
|
|
20230915,191200,3928939490,2505,2505,2505,2505,0
|
|
20230915,191100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,191000,3928939490,2505,2505,2505,2505,0
|
|
20230915,190900,3928939490,2505,2505,2505,2505,0
|
|
20230915,190800,3928939490,2505,2505,2505,2505,0
|
|
20230915,190700,3928939490,2505,2505,2505,2505,0
|
|
20230915,190600,3928939490,2505,2505,2505,2505,0
|
|
20230915,190500,3928939490,2505,2505,2505,2505,0
|
|
20230915,190400,3928939490,2505,2505,2505,2505,0
|
|
20230915,190300,3928939490,2505,2505,2505,2505,0
|
|
20230915,190200,3928939490,2505,2505,2505,2505,0
|
|
20230915,190100,3928939490,2505,2505,2505,2505,0
|
|
20230915,190000,3928939490,2505,2505,2505,2505,0
|
|
20230915,185900,3928939490,2505,2505,2505,2505,0
|
|
20230915,185800,3928939490,2505,2505,2505,2505,0
|
|
20230915,185700,3928939490,2505,2505,2505,2505,0
|
|
20230915,185600,3928939490,2505,2505,2505,2505,0
|
|
20230915,185500,3928939490,2505,2505,2505,2505,0
|
|
20230915,185400,3928939490,2505,2505,2505,2505,0
|
|
20230915,185300,3928939490,2505,2505,2505,2505,0
|
|
20230915,185200,3928939490,2505,2505,2505,2505,0
|
|
20230915,185100,3928939490,2505,2505,2505,2505,0
|
|
20230915,185000,3928939490,2505,2505,2505,2505,0
|
|
20230915,184900,3928939490,2505,2505,2505,2505,0
|
|
20230915,184800,3928939490,2505,2505,2505,2505,0
|
|
20230915,184700,3928939490,2505,2505,2505,2505,0
|
|
20230915,184600,3928939490,2505,2505,2505,2505,0
|
|
20230915,184500,3928939490,2505,2505,2505,2505,0
|
|
20230915,184400,3928939490,2505,2505,2505,2505,0
|
|
20230915,184300,3928939490,2505,2505,2505,2505,0
|
|
20230915,184200,3928939490,2505,2505,2505,2505,0
|
|
20230915,184100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,184000,3928939490,2505,2505,2505,2505,0
|
|
20230915,183900,3928939490,2505,2505,2505,2505,0
|
|
20230915,183800,3928939490,2505,2505,2505,2505,0
|
|
20230915,183700,3928939490,2505,2505,2505,2505,0
|
|
20230915,183600,3928939490,2505,2505,2505,2505,0
|
|
20230915,183500,3928939490,2505,2505,2505,2505,0
|
|
20230915,183400,3928939490,2505,2505,2505,2505,0
|
|
20230915,183300,3928939490,2505,2505,2505,2505,0
|
|
20230915,183200,3928939490,2505,2505,2505,2505,0
|
|
20230915,183100,3928939490,2505,2505,2505,2505,0
|
|
20230915,183000,3928939490,2505,2505,2505,2505,0
|
|
20230915,182900,3928939490,2505,2505,2505,2505,0
|
|
20230915,182800,3928939490,2505,2505,2505,2505,0
|
|
20230915,182700,3928939490,2505,2505,2505,2505,0
|
|
20230915,182600,3928939490,2505,2505,2505,2505,0
|
|
20230915,182500,3928939490,2505,2505,2505,2505,0
|
|
20230915,182400,3928939490,2505,2505,2505,2505,0
|
|
20230915,182300,3928939490,2505,2505,2505,2505,0
|
|
20230915,182200,3928939490,2505,2505,2505,2505,0
|
|
20230915,182100,3928939490,2505,2505,2505,2505,0
|
|
20230915,182000,3928939490,2505,2505,2505,2505,0
|
|
20230915,181900,3928939490,2505,2505,2505,2505,0
|
|
20230915,181800,3928939490,2505,2505,2505,2505,0
|
|
20230915,181700,3928939490,2505,2505,2505,2505,0
|
|
20230915,181600,3928939490,2505,2505,2505,2505,0
|
|
20230915,181500,3928939490,2505,2505,2505,2505,0
|
|
20230915,181400,3928939490,2505,2505,2505,2505,0
|
|
20230915,181300,3928939490,2505,2505,2505,2505,0
|
|
20230915,181200,3928939490,2505,2505,2505,2505,0
|
|
20230915,181100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,181000,3928939490,2505,2505,2505,2505,0
|
|
20230915,180900,3928939490,2505,2505,2505,2505,0
|
|
20230915,180800,3928939490,2505,2505,2505,2505,0
|
|
20230915,180700,3928939490,2505,2505,2505,2505,0
|
|
20230915,180600,3928939490,2505,2505,2505,2505,0
|
|
20230915,180500,3928939490,2505,2505,2505,2505,0
|
|
20230915,180400,3928939490,2505,2505,2505,2505,0
|
|
20230915,180300,3928939490,2505,2505,2505,2505,0
|
|
20230915,180200,3928939490,2505,2505,2505,2505,0
|
|
20230915,180100,3928939490,2505,2505,2505,2505,0
|
|
20230915,180000,3928939490,2505,2505,2505,2505,0
|
|
20230915,175900,3928939490,2505,2505,2505,2505,0
|
|
20230915,175800,3928939490,2505,2505,2505,2505,0
|
|
20230915,175700,3928939490,2505,2505,2505,2505,0
|
|
20230915,175600,3928939490,2505,2505,2505,2505,0
|
|
20230915,175500,3928939490,2505,2505,2505,2505,0
|
|
20230915,175400,3928939490,2505,2505,2505,2505,0
|
|
20230915,175300,3928939490,2505,2505,2505,2505,0
|
|
20230915,175200,3928939490,2505,2505,2505,2505,0
|
|
20230915,175100,3928939490,2505,2505,2505,2505,0
|
|
20230915,175000,3928939490,2505,2505,2505,2505,0
|
|
20230915,174900,3928939490,2505,2505,2505,2505,0
|
|
20230915,174800,3928939490,2505,2505,2505,2505,0
|
|
20230915,174700,3928939490,2505,2505,2505,2505,0
|
|
20230915,174600,3928939490,2505,2505,2505,2505,0
|
|
20230915,174500,3928939490,2505,2505,2505,2505,0
|
|
20230915,174400,3928939490,2505,2505,2505,2505,0
|
|
20230915,174300,3928939490,2505,2505,2505,2505,0
|
|
20230915,174200,3928939490,2505,2505,2505,2505,0
|
|
20230915,174100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,174000,3928939490,2505,2505,2505,2505,0
|
|
20230915,173900,3928939490,2505,2505,2505,2505,0
|
|
20230915,173800,3928939490,2505,2505,2505,2505,0
|
|
20230915,173700,3928939490,2505,2505,2505,2505,0
|
|
20230915,173600,3928939490,2505,2505,2505,2505,0
|
|
20230915,173500,3928939490,2505,2505,2505,2505,0
|
|
20230915,173400,3928939490,2505,2505,2505,2505,0
|
|
20230915,173300,3928939490,2505,2505,2505,2505,0
|
|
20230915,173200,3928939490,2505,2505,2505,2505,0
|
|
20230915,173100,3928939490,2505,2505,2505,2505,0
|
|
20230915,173000,3928939490,2505,2505,2505,2505,0
|
|
20230915,172900,3928939490,2505,2505,2505,2505,0
|
|
20230915,172800,3928939490,2505,2505,2505,2505,0
|
|
20230915,172700,3928939490,2505,2505,2505,2505,0
|
|
20230915,172600,3928939490,2505,2505,2505,2505,0
|
|
20230915,172500,3928939490,2505,2505,2505,2505,0
|
|
20230915,172400,3928939490,2505,2505,2505,2505,0
|
|
20230915,172300,3928939490,2505,2505,2505,2505,0
|
|
20230915,172200,3928939490,2505,2505,2505,2505,0
|
|
20230915,172100,3928939490,2505,2505,2505,2505,0
|
|
20230915,172000,3928939490,2505,2505,2505,2505,0
|
|
20230915,171900,3928939490,2505,2505,2505,2505,0
|
|
20230915,171800,3928939490,2505,2505,2505,2505,0
|
|
20230915,171700,3928939490,2505,2505,2505,2505,0
|
|
20230915,171600,3928939490,2505,2505,2505,2505,0
|
|
20230915,171500,3928939490,2505,2505,2505,2505,0
|
|
20230915,171400,3928939490,2505,2505,2505,2505,0
|
|
20230915,171300,3928939490,2505,2505,2505,2505,0
|
|
20230915,171200,3928939490,2505,2505,2505,2505,0
|
|
20230915,171100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,171000,3928939490,2505,2505,2505,2505,0
|
|
20230915,170900,3928939490,2505,2505,2505,2505,0
|
|
20230915,170800,3928939490,2505,2505,2505,2505,0
|
|
20230915,170700,3928939490,2505,2505,2505,2505,0
|
|
20230915,170600,3928939490,2505,2505,2505,2505,0
|
|
20230915,170500,3928939490,2505,2505,2505,2505,0
|
|
20230915,170400,3928939490,2505,2505,2505,2505,0
|
|
20230915,170300,3928939490,2505,2505,2505,2505,0
|
|
20230915,170200,3928939490,2505,2505,2505,2505,0
|
|
20230915,170100,3928939490,2505,2505,2505,2505,0
|
|
20230915,170000,3928939490,2505,2505,2505,2505,0
|
|
20230915,165900,3928939490,2505,2505,2505,2505,0
|
|
20230915,165800,3928939490,2505,2505,2505,2505,0
|
|
20230915,165700,3928939490,2505,2505,2505,2505,0
|
|
20230915,165600,3928939490,2505,2505,2505,2505,0
|
|
20230915,165500,3928939490,2505,2505,2505,2505,0
|
|
20230915,165400,3928939490,2505,2505,2505,2505,0
|
|
20230915,165300,3928939490,2505,2505,2505,2505,0
|
|
20230915,165200,3928939490,2505,2505,2505,2505,0
|
|
20230915,165100,3928939490,2505,2505,2505,2505,0
|
|
20230915,165000,3928939490,2505,2505,2505,2505,0
|
|
20230915,164900,3928939490,2505,2505,2505,2505,0
|
|
20230915,164800,3928939490,2505,2505,2505,2505,0
|
|
20230915,164700,3928939490,2505,2505,2505,2505,0
|
|
20230915,164600,3928939490,2505,2505,2505,2505,0
|
|
20230915,164500,3928939490,2505,2505,2505,2505,0
|
|
20230915,164400,3928939490,2505,2505,2505,2505,0
|
|
20230915,164300,3928939490,2505,2505,2505,2505,0
|
|
20230915,164200,3928939490,2505,2505,2505,2505,0
|
|
20230915,164100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,164000,3928939490,2505,2505,2505,2505,0
|
|
20230915,163900,3928939490,2505,2505,2505,2505,0
|
|
20230915,163800,3928939490,2505,2505,2505,2505,0
|
|
20230915,163700,3928939490,2505,2505,2505,2505,0
|
|
20230915,163600,3928939490,2505,2505,2505,2505,0
|
|
20230915,163500,3928939490,2505,2505,2505,2505,0
|
|
20230915,163400,3928939490,2505,2505,2505,2505,0
|
|
20230915,163300,3928939490,2505,2505,2505,2505,0
|
|
20230915,163200,3928939490,2505,2505,2505,2505,0
|
|
20230915,163100,3928939490,2505,2505,2505,2505,0
|
|
20230915,163000,3928939490,2505,2505,2505,2505,0
|
|
20230915,162900,3928939490,2505,2505,2505,2505,0
|
|
20230915,162800,3928939490,2505,2505,2505,2505,0
|
|
20230915,162700,3928939490,2505,2505,2505,2505,0
|
|
20230915,162600,3928939490,2505,2505,2505,2505,0
|
|
20230915,162500,3928939490,2505,2505,2505,2505,0
|
|
20230915,162400,3928939490,2505,2505,2505,2505,0
|
|
20230915,162300,3928939490,2505,2505,2505,2505,0
|
|
20230915,162200,3928939490,2505,2505,2505,2505,0
|
|
20230915,162100,3928939490,2505,2505,2505,2505,0
|
|
20230915,162000,3928939490,2505,2505,2505,2505,0
|
|
20230915,161900,3928939490,2505,2505,2505,2505,0
|
|
20230915,161800,3928939490,2505,2505,2505,2505,0
|
|
20230915,161700,3928939490,2505,2505,2505,2505,0
|
|
20230915,161600,3928939490,2505,2505,2505,2505,0
|
|
20230915,161500,3928939490,2505,2505,2505,2505,0
|
|
20230915,161400,3928939490,2505,2505,2505,2505,0
|
|
20230915,161300,3928939490,2505,2505,2505,2505,0
|
|
20230915,161200,3928939490,2505,2505,2505,2505,0
|
|
20230915,161100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,161000,3928939490,2505,2505,2505,2505,0
|
|
20230915,160900,3928939490,2505,2505,2505,2505,0
|
|
20230915,160800,3928939490,2505,2505,2505,2505,0
|
|
20230915,160700,3928939490,2505,2505,2505,2505,0
|
|
20230915,160600,3928939490,2505,2505,2505,2505,0
|
|
20230915,160500,3928939490,2505,2505,2505,2505,0
|
|
20230915,160400,3928939490,2505,2505,2505,2505,0
|
|
20230915,160300,3928939490,2505,2505,2505,2505,0
|
|
20230915,160200,3928939490,2505,2505,2505,2505,0
|
|
20230915,160100,3928939490,2505,2505,2505,2505,0
|
|
20230915,160000,3928939490,2505,2505,2505,2505,0
|
|
20230915,155900,3928939490,2505,2505,2505,2505,0
|
|
20230915,155800,3928939490,2505,2505,2505,2505,0
|
|
20230915,155700,3928939490,2505,2505,2505,2505,0
|
|
20230915,155600,3928939490,2505,2505,2505,2505,0
|
|
20230915,155500,3928939490,2505,2505,2505,2505,0
|
|
20230915,155400,3928939490,2505,2505,2505,2505,0
|
|
20230915,155300,3928939490,2505,2505,2505,2505,0
|
|
20230915,155200,3928939490,2505,2505,2505,2505,0
|
|
20230915,155100,3928939490,2505,2505,2505,2505,0
|
|
20230915,155000,3928939490,2505,2505,2505,2505,0
|
|
20230915,154900,3928939490,2505,2505,2505,2505,0
|
|
20230915,154800,3928939490,2505,2505,2505,2505,0
|
|
20230915,154700,3928939490,2505,2505,2505,2505,0
|
|
20230915,154600,3928939490,2505,2505,2505,2505,0
|
|
20230915,154500,3928939490,2505,2505,2505,2505,0
|
|
20230915,154400,3928939490,2505,2505,2505,2505,0
|
|
20230915,154300,3928939490,2505,2505,2505,2505,0
|
|
20230915,154200,3928939490,2505,2505,2505,2505,0
|
|
20230915,154100,3928939490,2505,2505,2505,2505,21779
|
|
20230915,154000,3928939490,2505,2505,2505,2505,0
|
|
20230915,153900,3928939490,2505,2505,2505,2505,0
|
|
20230915,153800,3928939490,2505,2505,2505,2505,0
|
|
20230915,153700,3928939490,2505,2505,2505,2505,0
|
|
20230915,153600,3928939490,2505,2505,2505,2505,0
|
|
20230915,153500,3928939490,2505,2505,2505,2505,0
|
|
20230915,153400,3928939490,2505,2505,2505,2505,0
|
|
20230915,153300,3928939490,2505,2505,2505,2505,0
|
|
20230915,153200,3928939490,2505,2505,2505,2505,0
|
|
20230915,153100,3928939490,2505,2505,2505,2505,0
|
|
20230915,153000,3928939490,2505,2505,2505,2505,21779
|
|
20230915,152900,3874383095,2510,2510,2510,2510,0
|
|
20230915,152800,3874383095,2510,2510,2510,2510,0
|
|
20230915,152700,3874383095,2510,2510,2510,2510,0
|
|
20230915,152600,3874383095,2510,2510,2510,2510,0
|
|
20230915,152500,3874383095,2510,2510,2510,2510,0
|
|
20230915,152400,3874383095,2510,2510,2510,2510,0
|
|
20230915,152300,3874383095,2510,2510,2510,2510,0
|
|
20230915,152200,3874383095,2510,2510,2510,2510,0
|
|
20230915,152100,3874383095,2510,2510,2510,2510,0
|
|
20230915,152000,3874383095,2510,2510,2510,2510,0
|
|
20230915,151900,3874383095,2510,2510,2510,2505,3846
|
|
20230915,151800,3864739200,2510,2515,2515,2505,3922
|
|
20230915,151700,3854908925,2515,2510,2515,2510,1495
|
|
20230915,151600,3851156010,2515,2510,2515,2505,2507
|
|
20230915,151500,3844861910,2505,2505,2510,2505,6733
|
|
20230915,151400,3827982585,2510,2510,2510,2505,448
|
|
20230915,151300,3826860175,2505,2510,2510,2505,1354
|
|
20230915,151200,3823468085,2505,2510,2510,2505,2035
|
|
20230915,151100,3818370145,2505,2510,2510,2505,894
|
|
20230915,151000,3816130180,2510,2505,2510,2505,1948
|
|
20230915,150900,3811250425,2505,2510,2510,2500,5788
|
|
20230915,150800,3796736295,2510,2505,2510,2505,25146
|
|
20230915,150700,3733732940,2500,2505,2505,2500,4412
|
|
20230915,150600,3722692055,2505,2505,2505,2500,2744
|
|
20230915,150500,3715822905,2500,2505,2505,2500,1772
|
|
20230915,150400,3711389640,2505,2500,2505,2500,2373
|
|
20230915,150300,3705452845,2505,2500,2505,2500,3775
|
|
20230915,150200,3696013095,2500,2500,2505,2500,1011
|
|
20230915,150100,3693485590,2500,2500,2505,2500,666
|
|
20230915,150000,3691820585,2500,2500,2505,2500,6194
|
|
20230915,145900,3676311120,2500,2500,2505,2500,1598
|
|
20230915,145800,3672313720,2500,2500,2500,2500,1686
|
|
20230915,145700,3668098720,2500,2500,2505,2500,3600
|
|
20230915,145600,3659098715,2500,2500,2500,2500,1258
|
|
20230915,145500,3655953715,2505,2500,2505,2500,10041
|
|
20230915,145400,3630850215,2500,2500,2505,2500,2669
|
|
20230915,145300,3624177660,2500,2500,2505,2500,2118
|
|
20230915,145200,3618882500,2500,2505,2505,2500,2174
|
|
20230915,145100,3613444140,2500,2505,2505,2500,7269
|
|
20230915,145000,3595270145,2500,2500,2505,2500,4306
|
|
20230915,144900,3584500140,2500,2505,2505,2500,1502
|
|
20230915,144800,3580743590,2505,2500,2505,2500,1777
|
|
20230915,144700,3576296835,2505,2500,2505,2500,7734
|
|
20230915,144600,3556926835,2505,2500,2505,2500,740
|
|
20230915,144500,3555075265,2500,2500,2505,2500,2519
|
|
20230915,144400,3548767510,2505,2500,2505,2500,1712
|
|
20230915,144300,3544482480,2500,2505,2505,2500,5902
|
|
20230915,144200,3529725470,2505,2505,2505,2500,913
|
|
20230915,144100,3527441680,2505,2505,2505,2500,475
|
|
20230915,144000,3526254005,2500,2505,2505,2500,891
|
|
20230915,143900,3524026005,2500,2505,2505,2500,10803
|
|
20230915,143800,3496966690,2505,2505,2505,2505,1141
|
|
20230915,143700,3494108485,2505,2510,2510,2505,429
|
|
20230915,143600,3493033780,2510,2505,2510,2505,579
|
|
20230915,143500,3491583180,2505,2505,2510,2505,4759
|
|
20230915,143400,3479661635,2510,2505,2510,2505,588
|
|
20230915,143300,3478188170,2505,2505,2510,2505,1672
|
|
20230915,143200,3473999795,2505,2505,2505,2505,709
|
|
20230915,143100,3472223750,2505,2505,2510,2505,802
|
|
20230915,143000,3470214700,2505,2505,2505,2505,852
|
|
20230915,142900,3468080440,2505,2505,2505,2505,1254
|
|
20230915,142800,3464939170,2505,2505,2510,2505,702
|
|
20230915,142700,3463180525,2505,2505,2505,2505,570
|
|
20230915,142600,3461752675,2510,2510,2510,2505,1318
|
|
20230915,142500,3458448205,2505,2505,2505,2500,2218
|
|
20230915,142400,3452894230,2510,2500,2510,2500,27751
|
|
20230915,142300,3383379430,2500,2500,2505,2500,2797
|
|
20230915,142200,3376376925,2500,2505,2505,2500,3021
|
|
20230915,142100,3368811985,2505,2505,2505,2500,3306
|
|
20230915,142000,3360533710,2500,2500,2500,2500,768
|
|
20230915,141900,3358613710,2500,2500,2505,2500,1956
|
|
20230915,141800,3353716375,2500,2500,2505,2500,2589
|
|
20230915,141700,3347233875,2500,2500,2505,2500,3742
|
|
20230915,141600,3337878855,2500,2500,2500,2500,915
|
|
20230915,141500,3335591355,2505,2500,2505,2500,905
|
|
20230915,141400,3333326335,2505,2500,2505,2500,1775
|
|
20230915,141300,3328883605,2500,2500,2500,2500,201
|
|
20230915,141200,3328381105,2500,2505,2505,2500,958
|
|
20230915,141100,3325985200,2500,2505,2505,2500,554
|
|
20230915,141000,3324599700,2500,2505,2505,2500,1802
|
|
20230915,140900,3320092695,2500,2500,2500,2500,587
|
|
20230915,140800,3318625195,2500,2500,2505,2500,900
|
|
20230915,140700,3316375170,2505,2500,2505,2500,813
|
|
20230915,140600,3314342045,2500,2500,2505,2500,968
|
|
20230915,140500,3311922035,2500,2505,2505,2500,1753
|
|
20230915,140400,3307536785,2500,2505,2505,2500,2788
|
|
20230915,140300,3300561275,2505,2500,2505,2500,1322
|
|
20230915,140200,3297251790,2500,2505,2505,2500,3750
|
|
20230915,140100,3287862755,2505,2505,2505,2500,5969
|
|
20230915,140000,3272912505,2500,2500,2505,2500,3094
|
|
20230915,135900,3265166005,2500,2500,2505,2500,3635
|
|
20230915,135800,3256067455,2500,2500,2505,2500,1318
|
|
20230915,135700,3252771420,2505,2505,2505,2500,12450
|
|
20230915,135600,3221592395,2505,2500,2505,2500,5660
|
|
20230915,135500,3207417390,2500,2500,2505,2500,1474
|
|
20230915,135400,3203732370,2500,2505,2505,2500,1648
|
|
20230915,135300,3199609130,2505,2500,2505,2500,1542
|
|
20230915,135200,3195753580,2500,2500,2500,2500,693
|
|
20230915,135100,3194021080,2500,2500,2505,2500,1138
|
|
20230915,135000,3191175970,2500,2500,2505,2500,833
|
|
20230915,134900,3189093410,2500,2500,2505,2500,1627
|
|
20230915,134800,3185025410,2505,2500,2505,2500,1318
|
|
20230915,134700,3181728395,2505,2500,2505,2500,1841
|
|
20230915,134600,3177122340,2505,2500,2505,2500,3005
|
|
20230915,134500,3169608610,2500,2500,2505,2500,1168
|
|
20230915,134400,3166688060,2500,2505,2505,2500,1157
|
|
20230915,134300,3163795340,2500,2500,2505,2500,1092
|
|
20230915,134200,3161064080,2500,2500,2505,2500,4143
|
|
20230915,134100,3150706570,2500,2500,2500,2500,10701
|
|
20230915,134000,3123954070,2500,2500,2505,2500,10941
|
|
20230915,133900,3096601540,2500,2500,2500,2500,55542
|
|
20230915,133800,2957746540,2505,2500,2505,2500,15513
|
|
20230915,133700,2918959540,2500,2500,2505,2500,2697
|
|
20230915,133600,2912208120,2500,2500,2505,2500,1677
|
|
20230915,133500,2908015495,2500,2500,2500,2500,1007
|
|
20230915,133400,2905497995,2500,2500,2500,2500,40598
|
|
20230915,133300,2804002995,2500,2500,2500,2500,1316
|
|
20230915,133200,2800712995,2500,2500,2505,2500,975
|
|
20230915,133100,2798274745,2500,2505,2505,2500,8400
|
|
20230915,133000,2777272045,2500,2500,2505,2500,3733
|
|
20230915,132900,2767922385,2500,2500,2505,2500,6135
|
|
20230915,132800,2752557695,2500,2500,2505,2500,2492
|
|
20230915,132700,2746316800,2500,2500,2505,2500,725
|
|
20230915,132600,2744504230,2505,2500,2505,2500,2891
|
|
20230915,132500,2737268620,2505,2500,2505,2500,575
|
|
20230915,132400,2735829120,2505,2505,2505,2500,4869
|
|
20230915,132300,2723639885,2505,2510,2520,2505,23347
|
|
20230915,132200,2664971240,2505,2510,2510,2505,15245
|
|
20230915,132100,2626782015,2505,2510,2510,2505,22343
|
|
20230915,132000,2570702545,2510,2505,2510,2505,1038
|
|
20230915,131900,2568101855,2505,2505,2510,2505,2595
|
|
20230915,131800,2561601205,2505,2505,2505,2505,781
|
|
20230915,131700,2559644800,2510,2510,2510,2505,464
|
|
20230915,131600,2558481580,2505,2505,2510,2505,8295
|
|
20230915,131500,2537701805,2505,2510,2510,2505,3615
|
|
20230915,131400,2528646000,2510,2510,2510,2505,921
|
|
20230915,131300,2526335340,2515,2510,2515,2510,27280
|
|
20230915,131200,2457809755,2510,2515,2515,2510,1062
|
|
20230915,131100,2455143760,2510,2515,2515,2510,1705
|
|
20230915,131000,2450857405,2510,2510,2515,2510,1884
|
|
20230915,130900,2446127915,2510,2510,2515,2510,730
|
|
20230915,130800,2444295590,2510,2505,2510,2500,13395
|
|
20230915,130700,2410717000,2505,2510,2510,2505,39180
|
|
20230915,130600,2312570450,2510,2505,2510,2505,1004
|
|
20230915,130500,2310054675,2510,2510,2510,2505,7192
|
|
20230915,130400,2292003570,2505,2505,2510,2505,2102
|
|
20230915,130300,2286730995,2505,2505,2510,2505,950
|
|
20230915,130200,2284349800,2505,2510,2510,2505,5193
|
|
20230915,130100,2271341310,2510,2510,2510,2505,1119
|
|
20230915,130000,2268534155,2505,2505,2510,2505,10356
|
|
20230915,125900,2242591875,2505,2505,2510,2505,3054
|
|
20230915,125800,2234939015,2505,2505,2510,2505,1288
|
|
20230915,125700,2231712400,2505,2505,2510,2505,1292
|
|
20230915,125600,2228475785,2510,2500,2510,2500,19078
|
|
20230915,125500,2180693335,2505,2500,2505,2500,2074
|
|
20230915,125400,2175505070,2500,2505,2505,2500,3439
|
|
20230915,125300,2166891980,2500,2500,2505,2500,1725
|
|
20230915,125200,2162572895,2505,2505,2505,2500,7373
|
|
20230915,125100,2144105440,2505,2505,2505,2500,10005
|
|
20230915,125000,2119046815,2505,2505,2505,2500,3388
|
|
20230915,124900,2110566260,2505,2505,2505,2500,2463
|
|
20230915,124800,2104404295,2500,2505,2505,2500,1469
|
|
20230915,124700,2100731700,2505,2505,2505,2500,4107
|
|
20230915,124600,2090460255,2500,2505,2505,2500,6790
|
|
20230915,124500,2073481235,2505,2500,2505,2500,5005
|
|
20230915,124400,2060947125,2505,2505,2505,2500,693
|
|
20230915,124300,2059213765,2500,2505,2505,2500,5883
|
|
20230915,124200,2044482670,2505,2505,2505,2500,1753
|
|
20230915,124100,2040095210,2500,2500,2505,2500,1932
|
|
20230915,124000,2035264705,2500,2505,2505,2500,1139
|
|
20230915,123900,2032416505,2505,2500,2505,2500,5317
|
|
20230915,123800,2019107665,2500,2505,2505,2500,699
|
|
20230915,123700,2017358085,2500,2505,2505,2500,1725
|
|
20230915,123600,2013044475,2505,2500,2505,2500,1024
|
|
20230915,123500,2010483925,2505,2500,2505,2500,1110
|
|
20230915,123400,2007708365,2505,2500,2505,2500,3614
|
|
20230915,123300,1998661865,2500,2500,2505,2500,3544
|
|
20230915,123200,1989789170,2500,2505,2505,2500,3788
|
|
20230915,123100,1980315510,2500,2505,2505,2500,2195
|
|
20230915,123000,1974826860,2500,2505,2505,2500,1756
|
|
20230915,122900,1970429475,2500,2500,2505,2500,2319
|
|
20230915,122800,1964624290,2500,2500,2505,2500,4648
|
|
20230915,122700,1953003910,2500,2505,2505,2500,18473
|
|
20230915,122600,1906740785,2505,2505,2510,2505,2562
|
|
20230915,122500,1900320195,2505,2505,2510,2505,1605
|
|
20230915,122400,1896298940,2505,2505,2505,2505,2590
|
|
20230915,122300,1889810990,2505,2505,2510,2505,8410
|
|
20230915,122200,1868738425,2510,2505,2510,2505,1426
|
|
20230915,122100,1865165295,2505,2510,2510,2505,5419
|
|
20230915,122000,1851575140,2510,2510,2510,2505,3017
|
|
20230915,121900,1844011250,2510,2505,2510,2505,1462
|
|
20230915,121800,1840346035,2505,2505,2510,2505,2561
|
|
20230915,121700,1833930480,2505,2510,2510,2505,585
|
|
20230915,121600,1832463555,2505,2505,2510,2505,1326
|
|
20230915,121500,1829141875,2505,2505,2510,2505,2505
|
|
20230915,121400,1822866810,2510,2510,2510,2505,3662
|
|
20230915,121300,1813691970,2505,2505,2510,2505,1014
|
|
20230915,121200,1811149390,2505,2510,2510,2505,2619
|
|
20230915,121100,1804588140,2510,2510,2510,2505,2031
|
|
20230915,121000,1799495645,2505,2510,2510,2505,890
|
|
20230915,120900,1797264605,2510,2505,2510,2505,2321
|
|
20230915,120800,1791449590,2505,2505,2510,2505,4069
|
|
20230915,120700,1781242420,2505,2510,2510,2505,2850
|
|
20230915,120600,1774101615,2510,2505,2510,2505,600
|
|
20230915,120500,1772598465,2510,2505,2510,2505,413
|
|
20230915,120400,1771563215,2510,2510,2510,2505,6068
|
|
20230915,120300,1756335890,2510,2510,2515,2510,325
|
|
20230915,120200,1755520125,2510,2510,2515,2510,9530
|
|
20230915,120100,1731599800,2505,2510,2510,2505,3677
|
|
20230915,120000,1722373960,2505,2510,2510,2505,1694
|
|
20230915,115900,1718129340,2505,2510,2510,2505,3016
|
|
20230915,115800,1710569440,2505,2510,2510,2505,2025
|
|
20230915,115700,1705491260,2505,2505,2510,2505,2154
|
|
20230915,115600,1700095470,2505,2505,2510,2505,940
|
|
20230915,115500,1697740115,2510,2505,2510,2505,1100
|
|
20230915,115400,1694983165,2505,2505,2510,2505,12945
|
|
20230915,115300,1662554655,2510,2505,2510,2505,10765
|
|
20230915,115200,1635559995,2505,2505,2510,2505,2706
|
|
20230915,115100,1628780975,2505,2510,2510,2505,1009
|
|
20230915,115000,1626253200,2510,2505,2510,2505,4401
|
|
20230915,114900,1615226880,2510,2510,2510,2505,1492
|
|
20230915,114800,1611485905,2505,2510,2510,2505,2330
|
|
20230915,114700,1605644995,2510,2510,2510,2505,3554
|
|
20230915,114600,1596727820,2510,2510,2510,2505,6020
|
|
20230915,114500,1581646665,2510,2510,2510,2505,8314
|
|
20230915,114400,1560778620,2510,2510,2515,2510,2744
|
|
20230915,114300,1553891130,2515,2510,2515,2510,10556
|
|
20230915,114200,1527395120,2515,2515,2515,2510,1283
|
|
20230915,114100,1524171475,2515,2515,2515,2515,2606
|
|
20230915,114000,1517617385,2515,2515,2515,2515,2015
|
|
20230915,113900,1512549660,2515,2515,2515,2510,2360
|
|
20230915,113800,1506614980,2515,2515,2520,2510,4114
|
|
20230915,113700,1496266285,2510,2515,2515,2510,16342
|
|
20230915,113600,1455167290,2520,2515,2520,2515,1222
|
|
20230915,113500,1452093695,2515,2515,2520,2515,1372
|
|
20230915,113400,1448642935,2515,2515,2520,2515,1648
|
|
20230915,113300,1444498200,2515,2520,2520,2515,1902
|
|
20230915,113200,1439714595,2515,2520,2520,2515,295
|
|
20230915,113100,1438972445,2520,2515,2520,2515,11466
|
|
20230915,113000,1410124905,2515,2515,2525,2515,4850
|
|
20230915,112900,1397901475,2520,2520,2520,2520,36766
|
|
20230915,112800,1305251155,2520,2525,2525,2520,2778
|
|
20230915,112700,1298250570,2520,2520,2525,2520,3460
|
|
20230915,112600,1289521105,2520,2520,2525,2520,497
|
|
20230915,112500,1288268540,2525,2525,2525,2520,915
|
|
20230915,112400,1285962260,2525,2525,2525,2520,923
|
|
20230915,112300,1283634655,2525,2520,2525,2520,1545
|
|
20230915,112200,1279737730,2520,2525,2525,2520,1151
|
|
20230915,112100,1276835120,2525,2525,2525,2520,4620
|
|
20230915,112000,1265170250,2525,2525,2530,2525,1636
|
|
20230915,111900,1261039245,2525,2525,2525,2520,4702
|
|
20230915,111800,1249166980,2520,2525,2525,2520,12113
|
|
20230915,111700,1218589200,2525,2525,2525,2520,2426
|
|
20230915,111600,1212468300,2525,2520,2525,2520,729
|
|
20230915,111500,1210630720,2525,2520,2525,2520,4352
|
|
20230915,111400,1199653675,2520,2520,2525,2520,1245
|
|
20230915,111300,1196515670,2520,2525,2525,2520,3371
|
|
20230915,111200,1188019875,2520,2525,2525,2520,2694
|
|
20230915,111100,1181225775,2520,2520,2525,2520,830
|
|
20230915,111000,1179133335,2520,2525,2525,2520,2156
|
|
20230915,110900,1173699555,2525,2525,2530,2520,4879
|
|
20230915,110800,1161380600,2525,2525,2525,2520,6346
|
|
20230915,110700,1145359675,2525,2525,2525,2520,2962
|
|
20230915,110600,1137883450,2525,2520,2525,2520,1760
|
|
20230915,110500,1133443955,2520,2525,2525,2520,2954
|
|
20230915,110400,1125987160,2520,2520,2525,2520,1574
|
|
20230915,110300,1122019915,2520,2520,2525,2520,7060
|
|
20230915,110200,1104225330,2520,2520,2525,2520,2951
|
|
20230915,110100,1096788110,2520,2525,2525,2520,1011
|
|
20230915,110000,1094236390,2520,2520,2525,2520,4001
|
|
20230915,105900,1084135330,2525,2525,2525,2520,4917
|
|
20230915,105800,1071722100,2525,2525,2530,2525,15986
|
|
20230915,105700,1031355805,2525,2530,2530,2525,1977
|
|
20230915,105600,1026358000,2530,2530,2530,2525,2326
|
|
20230915,105500,1020476220,2525,2525,2530,2525,6941
|
|
20230915,105400,1002919110,2530,2530,2530,2525,6799
|
|
20230915,105300,985719615,2530,2530,2535,2525,17440
|
|
20230915,105200,941596730,2535,2540,2540,2530,20878
|
|
20230915,105100,888671680,2535,2535,2540,2535,2512
|
|
20230915,105000,882299870,2535,2540,2540,2535,6894
|
|
20230915,104900,864790460,2540,2535,2540,2535,9130
|
|
20230915,104800,841612090,2535,2545,2545,2535,17652
|
|
20230915,104700,796775290,2540,2545,2545,2540,4347
|
|
20230915,104600,785731905,2545,2540,2545,2540,11414
|
|
20230915,104500,756688670,2540,2545,2545,2540,1835
|
|
20230915,104400,752027060,2545,2545,2550,2545,13232
|
|
20230915,104300,718351430,2550,2545,2550,2545,1973
|
|
20230915,104200,713324950,2550,2545,2550,2545,906
|
|
20230915,104100,711018925,2545,2545,2550,2545,801
|
|
20230915,104000,708979725,2545,2545,2545,2545,772
|
|
20230915,103900,707014985,2545,2545,2550,2545,2248
|
|
20230915,103800,701289465,2545,2550,2550,2545,28949
|
|
20230915,103700,627489935,2550,2555,2555,2550,6371
|
|
20230915,103600,611243245,2555,2555,2555,2550,3110
|
|
20230915,103500,603299025,2555,2550,2555,2550,8152
|
|
20230915,103400,582495860,2550,2555,2555,2550,24877
|
|
20230915,103300,518935220,2555,2555,2560,2555,2041
|
|
20230915,103200,513719705,2555,2555,2555,2555,1460
|
|
20230915,103100,509989405,2555,2555,2560,2555,1658
|
|
20230915,103000,505753210,2555,2555,2560,2555,696
|
|
20230915,102900,503974810,2555,2555,2560,2555,1042
|
|
20230915,102800,501311610,2555,2555,2555,2555,295
|
|
20230915,102700,500557885,2555,2555,2560,2555,4614
|
|
20230915,102600,488768865,2555,2555,2555,2555,287
|
|
20230915,102500,488035580,2555,2560,2560,2555,6660
|
|
20230915,102400,470994525,2560,2560,2565,2560,2371
|
|
20230915,102300,464924590,2565,2565,2565,2560,750
|
|
20230915,102200,463003585,2560,2560,2560,2560,766
|
|
20230915,102100,461042625,2560,2560,2565,2560,6595
|
|
20230915,102000,444150925,2560,2565,2565,2560,5354
|
|
20230915,101900,430422745,2560,2560,2565,2560,326
|
|
20230915,101800,429588155,2560,2560,2565,2560,1188
|
|
20230915,101700,426546760,2560,2560,2560,2560,548
|
|
20230915,101600,425143880,2560,2560,2565,2560,3218
|
|
20230915,101500,416895710,2560,2560,2565,2560,555
|
|
20230915,101400,415474860,2565,2560,2565,2560,608
|
|
20230915,101300,413918215,2560,2560,2565,2560,475
|
|
20230915,101200,412701365,2560,2560,2560,2560,771
|
|
20230915,101100,410727605,2560,2560,2565,2560,1531
|
|
20230915,101000,406803240,2565,2565,2565,2560,655
|
|
20230915,100900,405125800,2560,2560,2565,2560,599
|
|
20230915,100800,403592305,2560,2560,2560,2555,2752
|
|
20230915,100700,396550725,2555,2555,2560,2555,662
|
|
20230915,100600,394858800,2555,2560,2560,2555,1230
|
|
20230915,100500,391714970,2560,2555,2560,2555,1438
|
|
20230915,100400,388037780,2555,2560,2560,2555,959
|
|
20230915,100300,385587510,2560,2555,2560,2555,3683
|
|
20230915,100200,376159700,2560,2560,2560,2555,1861
|
|
20230915,100100,371397170,2560,2555,2560,2555,1903
|
|
20230915,100000,366525975,2555,2560,2560,2555,5913
|
|
20230915,095900,351397825,2560,2560,2565,2560,980
|
|
20230915,095800,348889020,2560,2560,2570,2560,11175
|
|
20230915,095700,320229970,2560,2565,2565,2560,2384
|
|
20230915,095600,314123440,2560,2565,2565,2560,2691
|
|
20230915,095500,307234465,2560,2565,2565,2560,3868
|
|
20230915,095400,297332200,2560,2560,2565,2560,1689
|
|
20230915,095300,293008345,2560,2560,2560,2560,984
|
|
20230915,095200,290489305,2560,2560,2560,2560,1825
|
|
20230915,095100,285817305,2560,2565,2565,2560,4537
|
|
20230915,095000,274202085,2560,2560,2565,2560,657
|
|
20230915,094900,272519655,2560,2560,2565,2560,1692
|
|
20230915,094800,268185635,2560,2560,2565,2560,6670
|
|
20230915,094700,251080970,2560,2560,2565,2560,1726
|
|
20230915,094600,246662385,2560,2560,2565,2560,545
|
|
20230915,094500,245267170,2565,2560,2565,2560,1145
|
|
20230915,094400,242333715,2565,2560,2565,2560,484
|
|
20230915,094300,241093760,2565,2565,2565,2560,1992
|
|
20230915,094200,235994040,2565,2560,2565,2560,2353
|
|
20230915,094100,229960350,2565,2560,2565,2560,1352
|
|
20230915,094000,226499080,2560,2560,2565,2560,3698
|
|
20230915,093900,217032160,2560,2560,2565,2560,562
|
|
20230915,093800,215593340,2565,2565,2565,2560,2450
|
|
20230915,093700,209315960,2560,2565,2565,2560,1165
|
|
20230915,093600,206332535,2565,2565,2565,2560,6121
|
|
20230915,093500,190633030,2570,2575,2575,2570,1174
|
|
20230915,093400,187615670,2575,2570,2575,2570,1037
|
|
20230915,093300,184950455,2575,2570,2575,2570,1174
|
|
20230915,093200,181931015,2570,2575,2575,2570,535
|
|
20230915,093100,180556020,2575,2570,2575,2570,703
|
|
20230915,093000,178749270,2570,2575,2575,2570,284
|
|
20230915,092900,178019380,2570,2570,2570,2570,902
|
|
20230915,092800,175701240,2570,2570,2575,2570,780
|
|
20230915,092700,173694140,2570,2570,2570,2570,1793
|
|
20230915,092600,169086130,2570,2570,2570,2565,785
|
|
20230915,092500,167069345,2565,2560,2565,2560,2672
|
|
20230915,092400,160216295,2560,2565,2565,2560,812
|
|
20230915,092300,158133765,2565,2565,2565,2560,3070
|
|
20230915,092200,150260360,2565,2565,2565,2565,1560
|
|
20230915,092100,146258960,2570,2565,2570,2565,286
|
|
20230915,092000,145524675,2565,2570,2570,2565,4315
|
|
20230915,091900,134456685,2565,2570,2570,2565,1075
|
|
20230915,091800,131698675,2565,2570,2570,2565,1355
|
|
20230915,091700,128222990,2565,2570,2570,2565,311
|
|
20230915,091600,127425245,2565,2565,2570,2565,4063
|
|
20230915,091500,116998545,2565,2565,2565,2560,3318
|
|
20230915,091400,108492015,2565,2565,2570,2565,1613
|
|
20230915,091300,104354655,2565,2565,2565,2565,1252
|
|
20230915,091200,101143275,2565,2565,2565,2565,622
|
|
20230915,091100,99547845,2570,2570,2570,2565,878
|
|
20230915,091000,97293885,2575,2580,2580,2575,811
|
|
20230915,090900,95205245,2580,2580,2580,2580,66
|
|
20230915,090800,95034965,2580,2580,2580,2580,800
|
|
20230915,090700,92970965,2580,2580,2580,2580,152
|
|
20230915,090600,92578805,2585,2585,2585,2585,361
|
|
20230915,090500,91645620,2580,2580,2580,2580,2546
|
|
20230915,090400,85076940,2580,2590,2590,2580,2541
|
|
20230915,090300,78516465,2585,2590,2590,2585,20240
|
|
20230915,090200,26193565,2585,2595,2595,2585,1892
|
|
20230915,090100,21302300,2600,2600,2600,2600,1167
|
|
20230915,090000,18268100,2600,2580,2600,2580,7055
|