684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,202000,1005143705,2560,2560,2560,2560,0
|
|
20230907,201900,1005143705,2560,2560,2560,2560,0
|
|
20230907,201800,1005143705,2560,2560,2560,2560,0
|
|
20230907,201700,1005143705,2560,2560,2560,2560,0
|
|
20230907,201600,1005143705,2560,2560,2560,2560,0
|
|
20230907,201500,1005143705,2560,2560,2560,2560,0
|
|
20230907,201400,1005143705,2560,2560,2560,2560,0
|
|
20230907,201300,1005143705,2560,2560,2560,2560,0
|
|
20230907,201200,1005143705,2560,2560,2560,2560,0
|
|
20230907,201100,1005143705,2560,2560,2560,2560,0
|
|
20230907,201000,1005143705,2560,2560,2560,2560,0
|
|
20230907,200900,1005143705,2560,2560,2560,2560,0
|
|
20230907,200800,1005143705,2560,2560,2560,2560,0
|
|
20230907,200700,1005143705,2560,2560,2560,2560,0
|
|
20230907,200600,1005143705,2560,2560,2560,2560,0
|
|
20230907,200500,1005143705,2560,2560,2560,2560,0
|
|
20230907,200400,1005143705,2560,2560,2560,2560,0
|
|
20230907,200300,1005143705,2560,2560,2560,2560,0
|
|
20230907,200200,1005143705,2560,2560,2560,2560,0
|
|
20230907,200100,1005143705,2560,2560,2560,2560,0
|
|
20230907,200000,1005143705,2560,2560,2560,2560,0
|
|
20230907,195900,1005143705,2560,2560,2560,2560,0
|
|
20230907,195800,1005143705,2560,2560,2560,2560,0
|
|
20230907,195700,1005143705,2560,2560,2560,2560,0
|
|
20230907,195600,1005143705,2560,2560,2560,2560,0
|
|
20230907,195500,1005143705,2560,2560,2560,2560,0
|
|
20230907,195400,1005143705,2560,2560,2560,2560,0
|
|
20230907,195300,1005143705,2560,2560,2560,2560,0
|
|
20230907,195200,1005143705,2560,2560,2560,2560,0
|
|
20230907,195100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,195000,1005143705,2560,2560,2560,2560,0
|
|
20230907,194900,1005143705,2560,2560,2560,2560,0
|
|
20230907,194800,1005143705,2560,2560,2560,2560,0
|
|
20230907,194700,1005143705,2560,2560,2560,2560,0
|
|
20230907,194600,1005143705,2560,2560,2560,2560,0
|
|
20230907,194500,1005143705,2560,2560,2560,2560,0
|
|
20230907,194400,1005143705,2560,2560,2560,2560,0
|
|
20230907,194300,1005143705,2560,2560,2560,2560,0
|
|
20230907,194200,1005143705,2560,2560,2560,2560,0
|
|
20230907,194100,1005143705,2560,2560,2560,2560,0
|
|
20230907,194000,1005143705,2560,2560,2560,2560,0
|
|
20230907,193900,1005143705,2560,2560,2560,2560,0
|
|
20230907,193800,1005143705,2560,2560,2560,2560,0
|
|
20230907,193700,1005143705,2560,2560,2560,2560,0
|
|
20230907,193600,1005143705,2560,2560,2560,2560,0
|
|
20230907,193500,1005143705,2560,2560,2560,2560,0
|
|
20230907,193400,1005143705,2560,2560,2560,2560,0
|
|
20230907,193300,1005143705,2560,2560,2560,2560,0
|
|
20230907,193200,1005143705,2560,2560,2560,2560,0
|
|
20230907,193100,1005143705,2560,2560,2560,2560,0
|
|
20230907,193000,1005143705,2560,2560,2560,2560,0
|
|
20230907,192900,1005143705,2560,2560,2560,2560,0
|
|
20230907,192800,1005143705,2560,2560,2560,2560,0
|
|
20230907,192700,1005143705,2560,2560,2560,2560,0
|
|
20230907,192600,1005143705,2560,2560,2560,2560,0
|
|
20230907,192500,1005143705,2560,2560,2560,2560,0
|
|
20230907,192400,1005143705,2560,2560,2560,2560,0
|
|
20230907,192300,1005143705,2560,2560,2560,2560,0
|
|
20230907,192200,1005143705,2560,2560,2560,2560,0
|
|
20230907,192100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,192000,1005143705,2560,2560,2560,2560,0
|
|
20230907,191900,1005143705,2560,2560,2560,2560,0
|
|
20230907,191800,1005143705,2560,2560,2560,2560,0
|
|
20230907,191700,1005143705,2560,2560,2560,2560,0
|
|
20230907,191600,1005143705,2560,2560,2560,2560,0
|
|
20230907,191500,1005143705,2560,2560,2560,2560,0
|
|
20230907,191400,1005143705,2560,2560,2560,2560,0
|
|
20230907,191300,1005143705,2560,2560,2560,2560,0
|
|
20230907,191200,1005143705,2560,2560,2560,2560,0
|
|
20230907,191100,1005143705,2560,2560,2560,2560,0
|
|
20230907,191000,1005143705,2560,2560,2560,2560,0
|
|
20230907,190900,1005143705,2560,2560,2560,2560,0
|
|
20230907,190800,1005143705,2560,2560,2560,2560,0
|
|
20230907,190700,1005143705,2560,2560,2560,2560,0
|
|
20230907,190600,1005143705,2560,2560,2560,2560,0
|
|
20230907,190500,1005143705,2560,2560,2560,2560,0
|
|
20230907,190400,1005143705,2560,2560,2560,2560,0
|
|
20230907,190300,1005143705,2560,2560,2560,2560,0
|
|
20230907,190200,1005143705,2560,2560,2560,2560,0
|
|
20230907,190100,1005143705,2560,2560,2560,2560,0
|
|
20230907,190000,1005143705,2560,2560,2560,2560,0
|
|
20230907,185900,1005143705,2560,2560,2560,2560,0
|
|
20230907,185800,1005143705,2560,2560,2560,2560,0
|
|
20230907,185700,1005143705,2560,2560,2560,2560,0
|
|
20230907,185600,1005143705,2560,2560,2560,2560,0
|
|
20230907,185500,1005143705,2560,2560,2560,2560,0
|
|
20230907,185400,1005143705,2560,2560,2560,2560,0
|
|
20230907,185300,1005143705,2560,2560,2560,2560,0
|
|
20230907,185200,1005143705,2560,2560,2560,2560,0
|
|
20230907,185100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,185000,1005143705,2560,2560,2560,2560,0
|
|
20230907,184900,1005143705,2560,2560,2560,2560,0
|
|
20230907,184800,1005143705,2560,2560,2560,2560,0
|
|
20230907,184700,1005143705,2560,2560,2560,2560,0
|
|
20230907,184600,1005143705,2560,2560,2560,2560,0
|
|
20230907,184500,1005143705,2560,2560,2560,2560,0
|
|
20230907,184400,1005143705,2560,2560,2560,2560,0
|
|
20230907,184300,1005143705,2560,2560,2560,2560,0
|
|
20230907,184200,1005143705,2560,2560,2560,2560,0
|
|
20230907,184100,1005143705,2560,2560,2560,2560,0
|
|
20230907,184000,1005143705,2560,2560,2560,2560,0
|
|
20230907,183900,1005143705,2560,2560,2560,2560,0
|
|
20230907,183800,1005143705,2560,2560,2560,2560,0
|
|
20230907,183700,1005143705,2560,2560,2560,2560,0
|
|
20230907,183600,1005143705,2560,2560,2560,2560,0
|
|
20230907,183500,1005143705,2560,2560,2560,2560,0
|
|
20230907,183400,1005143705,2560,2560,2560,2560,0
|
|
20230907,183300,1005143705,2560,2560,2560,2560,0
|
|
20230907,183200,1005143705,2560,2560,2560,2560,0
|
|
20230907,183100,1005143705,2560,2560,2560,2560,0
|
|
20230907,183000,1005143705,2560,2560,2560,2560,0
|
|
20230907,182900,1005143705,2560,2560,2560,2560,0
|
|
20230907,182800,1005143705,2560,2560,2560,2560,0
|
|
20230907,182700,1005143705,2560,2560,2560,2560,0
|
|
20230907,182600,1005143705,2560,2560,2560,2560,0
|
|
20230907,182500,1005143705,2560,2560,2560,2560,0
|
|
20230907,182400,1005143705,2560,2560,2560,2560,0
|
|
20230907,182300,1005143705,2560,2560,2560,2560,0
|
|
20230907,182200,1005143705,2560,2560,2560,2560,0
|
|
20230907,182100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,182000,1005143705,2560,2560,2560,2560,0
|
|
20230907,181900,1005143705,2560,2560,2560,2560,0
|
|
20230907,181800,1005143705,2560,2560,2560,2560,0
|
|
20230907,181700,1005143705,2560,2560,2560,2560,0
|
|
20230907,181600,1005143705,2560,2560,2560,2560,0
|
|
20230907,181500,1005143705,2560,2560,2560,2560,0
|
|
20230907,181400,1005143705,2560,2560,2560,2560,0
|
|
20230907,181300,1005143705,2560,2560,2560,2560,0
|
|
20230907,181200,1005143705,2560,2560,2560,2560,0
|
|
20230907,181100,1005143705,2560,2560,2560,2560,0
|
|
20230907,181000,1005143705,2560,2560,2560,2560,0
|
|
20230907,180900,1005143705,2560,2560,2560,2560,0
|
|
20230907,180800,1005143705,2560,2560,2560,2560,0
|
|
20230907,180700,1005143705,2560,2560,2560,2560,0
|
|
20230907,180600,1005143705,2560,2560,2560,2560,0
|
|
20230907,180500,1005143705,2560,2560,2560,2560,0
|
|
20230907,180400,1005143705,2560,2560,2560,2560,0
|
|
20230907,180300,1005143705,2560,2560,2560,2560,0
|
|
20230907,180200,1005143705,2560,2560,2560,2560,0
|
|
20230907,180100,1005143705,2560,2560,2560,2560,0
|
|
20230907,180000,1005143705,2560,2560,2560,2560,0
|
|
20230907,175900,1005143705,2560,2560,2560,2560,0
|
|
20230907,175800,1005143705,2560,2560,2560,2560,0
|
|
20230907,175700,1005143705,2560,2560,2560,2560,0
|
|
20230907,175600,1005143705,2560,2560,2560,2560,0
|
|
20230907,175500,1005143705,2560,2560,2560,2560,0
|
|
20230907,175400,1005143705,2560,2560,2560,2560,0
|
|
20230907,175300,1005143705,2560,2560,2560,2560,0
|
|
20230907,175200,1005143705,2560,2560,2560,2560,0
|
|
20230907,175100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,175000,1005143705,2560,2560,2560,2560,0
|
|
20230907,174900,1005143705,2560,2560,2560,2560,0
|
|
20230907,174800,1005143705,2560,2560,2560,2560,0
|
|
20230907,174700,1005143705,2560,2560,2560,2560,0
|
|
20230907,174600,1005143705,2560,2560,2560,2560,0
|
|
20230907,174500,1005143705,2560,2560,2560,2560,0
|
|
20230907,174400,1005143705,2560,2560,2560,2560,0
|
|
20230907,174300,1005143705,2560,2560,2560,2560,0
|
|
20230907,174200,1005143705,2560,2560,2560,2560,0
|
|
20230907,174100,1005143705,2560,2560,2560,2560,0
|
|
20230907,174000,1005143705,2560,2560,2560,2560,0
|
|
20230907,173900,1005143705,2560,2560,2560,2560,0
|
|
20230907,173800,1005143705,2560,2560,2560,2560,0
|
|
20230907,173700,1005143705,2560,2560,2560,2560,0
|
|
20230907,173600,1005143705,2560,2560,2560,2560,0
|
|
20230907,173500,1005143705,2560,2560,2560,2560,0
|
|
20230907,173400,1005143705,2560,2560,2560,2560,0
|
|
20230907,173300,1005143705,2560,2560,2560,2560,0
|
|
20230907,173200,1005143705,2560,2560,2560,2560,0
|
|
20230907,173100,1005143705,2560,2560,2560,2560,0
|
|
20230907,173000,1005143705,2560,2560,2560,2560,0
|
|
20230907,172900,1005143705,2560,2560,2560,2560,0
|
|
20230907,172800,1005143705,2560,2560,2560,2560,0
|
|
20230907,172700,1005143705,2560,2560,2560,2560,0
|
|
20230907,172600,1005143705,2560,2560,2560,2560,0
|
|
20230907,172500,1005143705,2560,2560,2560,2560,0
|
|
20230907,172400,1005143705,2560,2560,2560,2560,0
|
|
20230907,172300,1005143705,2560,2560,2560,2560,0
|
|
20230907,172200,1005143705,2560,2560,2560,2560,0
|
|
20230907,172100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,172000,1005143705,2560,2560,2560,2560,0
|
|
20230907,171900,1005143705,2560,2560,2560,2560,0
|
|
20230907,171800,1005143705,2560,2560,2560,2560,0
|
|
20230907,171700,1005143705,2560,2560,2560,2560,0
|
|
20230907,171600,1005143705,2560,2560,2560,2560,0
|
|
20230907,171500,1005143705,2560,2560,2560,2560,0
|
|
20230907,171400,1005143705,2560,2560,2560,2560,0
|
|
20230907,171300,1005143705,2560,2560,2560,2560,0
|
|
20230907,171200,1005143705,2560,2560,2560,2560,0
|
|
20230907,171100,1005143705,2560,2560,2560,2560,0
|
|
20230907,171000,1005143705,2560,2560,2560,2560,0
|
|
20230907,170900,1005143705,2560,2560,2560,2560,0
|
|
20230907,170800,1005143705,2560,2560,2560,2560,0
|
|
20230907,170700,1005143705,2560,2560,2560,2560,0
|
|
20230907,170600,1005143705,2560,2560,2560,2560,0
|
|
20230907,170500,1005143705,2560,2560,2560,2560,0
|
|
20230907,170400,1005143705,2560,2560,2560,2560,0
|
|
20230907,170300,1005143705,2560,2560,2560,2560,0
|
|
20230907,170200,1005143705,2560,2560,2560,2560,0
|
|
20230907,170100,1005143705,2560,2560,2560,2560,0
|
|
20230907,170000,1005143705,2560,2560,2560,2560,0
|
|
20230907,165900,1005143705,2560,2560,2560,2560,0
|
|
20230907,165800,1005143705,2560,2560,2560,2560,0
|
|
20230907,165700,1005143705,2560,2560,2560,2560,0
|
|
20230907,165600,1005143705,2560,2560,2560,2560,0
|
|
20230907,165500,1005143705,2560,2560,2560,2560,0
|
|
20230907,165400,1005143705,2560,2560,2560,2560,0
|
|
20230907,165300,1005143705,2560,2560,2560,2560,0
|
|
20230907,165200,1005143705,2560,2560,2560,2560,0
|
|
20230907,165100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,165000,1005143705,2560,2560,2560,2560,0
|
|
20230907,164900,1005143705,2560,2560,2560,2560,0
|
|
20230907,164800,1005143705,2560,2560,2560,2560,0
|
|
20230907,164700,1005143705,2560,2560,2560,2560,0
|
|
20230907,164600,1005143705,2560,2560,2560,2560,0
|
|
20230907,164500,1005143705,2560,2560,2560,2560,0
|
|
20230907,164400,1005143705,2560,2560,2560,2560,0
|
|
20230907,164300,1005143705,2560,2560,2560,2560,0
|
|
20230907,164200,1005143705,2560,2560,2560,2560,0
|
|
20230907,164100,1005143705,2560,2560,2560,2560,0
|
|
20230907,164000,1005143705,2560,2560,2560,2560,0
|
|
20230907,163900,1005143705,2560,2560,2560,2560,0
|
|
20230907,163800,1005143705,2560,2560,2560,2560,0
|
|
20230907,163700,1005143705,2560,2560,2560,2560,0
|
|
20230907,163600,1005143705,2560,2560,2560,2560,0
|
|
20230907,163500,1005143705,2560,2560,2560,2560,0
|
|
20230907,163400,1005143705,2560,2560,2560,2560,0
|
|
20230907,163300,1005143705,2560,2560,2560,2560,0
|
|
20230907,163200,1005143705,2560,2560,2560,2560,0
|
|
20230907,163100,1005143705,2560,2560,2560,2560,0
|
|
20230907,163000,1005143705,2560,2560,2560,2560,0
|
|
20230907,162900,1005143705,2560,2560,2560,2560,0
|
|
20230907,162800,1005143705,2560,2560,2560,2560,0
|
|
20230907,162700,1005143705,2560,2560,2560,2560,0
|
|
20230907,162600,1005143705,2560,2560,2560,2560,0
|
|
20230907,162500,1005143705,2560,2560,2560,2560,0
|
|
20230907,162400,1005143705,2560,2560,2560,2560,0
|
|
20230907,162300,1005143705,2560,2560,2560,2560,0
|
|
20230907,162200,1005143705,2560,2560,2560,2560,0
|
|
20230907,162100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,162000,1005143705,2560,2560,2560,2560,0
|
|
20230907,161900,1005143705,2560,2560,2560,2560,0
|
|
20230907,161800,1005143705,2560,2560,2560,2560,0
|
|
20230907,161700,1005143705,2560,2560,2560,2560,0
|
|
20230907,161600,1005143705,2560,2560,2560,2560,0
|
|
20230907,161500,1005143705,2560,2560,2560,2560,0
|
|
20230907,161400,1005143705,2560,2560,2560,2560,0
|
|
20230907,161300,1005143705,2560,2560,2560,2560,0
|
|
20230907,161200,1005143705,2560,2560,2560,2560,0
|
|
20230907,161100,1005143705,2560,2560,2560,2560,0
|
|
20230907,161000,1005143705,2560,2560,2560,2560,0
|
|
20230907,160900,1005143705,2560,2560,2560,2560,0
|
|
20230907,160800,1005143705,2560,2560,2560,2560,0
|
|
20230907,160700,1005143705,2560,2560,2560,2560,0
|
|
20230907,160600,1005143705,2560,2560,2560,2560,0
|
|
20230907,160500,1005143705,2560,2560,2560,2560,0
|
|
20230907,160400,1005143705,2560,2560,2560,2560,0
|
|
20230907,160300,1005143705,2560,2560,2560,2560,0
|
|
20230907,160200,1005143705,2560,2560,2560,2560,0
|
|
20230907,160100,1005143705,2560,2560,2560,2560,0
|
|
20230907,160000,1005143705,2560,2560,2560,2560,0
|
|
20230907,155900,1005143705,2560,2560,2560,2560,0
|
|
20230907,155800,1005143705,2560,2560,2560,2560,0
|
|
20230907,155700,1005143705,2560,2560,2560,2560,0
|
|
20230907,155600,1005143705,2560,2560,2560,2560,0
|
|
20230907,155500,1005143705,2560,2560,2560,2560,0
|
|
20230907,155400,1005143705,2560,2560,2560,2560,0
|
|
20230907,155300,1005143705,2560,2560,2560,2560,0
|
|
20230907,155200,1005143705,2560,2560,2560,2560,0
|
|
20230907,155100,1005143705,2560,2560,2560,2560,5042
|
|
20230907,155000,1005143705,2560,2560,2560,2560,0
|
|
20230907,154900,1005143705,2560,2560,2560,2560,0
|
|
20230907,154800,1005143705,2560,2560,2560,2560,0
|
|
20230907,154700,1005143705,2560,2560,2560,2560,0
|
|
20230907,154600,1005143705,2560,2560,2560,2560,0
|
|
20230907,154500,1005143705,2560,2560,2560,2560,0
|
|
20230907,154400,1005143705,2560,2560,2560,2560,0
|
|
20230907,154300,1005143705,2560,2560,2560,2560,0
|
|
20230907,154200,1005143705,2560,2560,2560,2560,0
|
|
20230907,154100,1005143705,2560,2560,2560,2560,0
|
|
20230907,154000,1005143705,2560,2560,2560,2560,0
|
|
20230907,153900,1005143705,2560,2560,2560,2560,0
|
|
20230907,153800,1005143705,2560,2560,2560,2560,0
|
|
20230907,153700,1005143705,2560,2560,2560,2560,0
|
|
20230907,153600,1005143705,2560,2560,2560,2560,0
|
|
20230907,153500,1005143705,2560,2560,2560,2560,0
|
|
20230907,153400,1005143705,2560,2560,2560,2560,0
|
|
20230907,153300,1005143705,2560,2560,2560,2560,0
|
|
20230907,153200,1005143705,2560,2560,2560,2560,0
|
|
20230907,153100,1005143705,2560,2560,2560,2560,0
|
|
20230907,153000,1005143705,2560,2560,2560,2560,5042
|
|
20230907,152900,992236185,2535,2535,2535,2535,0
|
|
20230907,152800,992236185,2535,2535,2535,2535,0
|
|
20230907,152700,992236185,2535,2535,2535,2535,0
|
|
20230907,152600,992236185,2535,2535,2535,2535,0
|
|
20230907,152500,992236185,2535,2535,2535,2535,0
|
|
20230907,152400,992236185,2535,2535,2535,2535,0
|
|
20230907,152300,992236185,2535,2535,2535,2535,0
|
|
20230907,152200,992236185,2535,2535,2535,2535,0
|
|
20230907,152100,992236185,2535,2535,2535,2535,0
|
|
20230907,152000,992236185,2535,2535,2535,2535,0
|
|
20230907,151900,992236185,2535,2535,2540,2535,4188
|
|
20230907,151800,981619360,2540,2535,2540,2535,3266
|
|
20230907,151700,973324760,2540,2540,2540,2540,23
|
|
20230907,151600,973266340,2535,2540,2540,2535,1003
|
|
20230907,151500,970723720,2540,2540,2540,2540,185
|
|
20230907,151400,970253820,2535,2540,2540,2535,160
|
|
20230907,151300,969847900,2540,2545,2545,2540,4974
|
|
20230907,151200,957206460,2545,2545,2545,2545,95
|
|
20230907,151100,956964685,2545,2545,2545,2545,0
|
|
20230907,151000,956964685,2545,2545,2545,2540,302
|
|
20230907,150900,956196285,2540,2540,2540,2540,1
|
|
20230907,150800,956193745,2540,2545,2545,2540,1651
|
|
20230907,150700,951999955,2545,2545,2545,2545,2
|
|
20230907,150600,951994865,2545,2550,2550,2545,5181
|
|
20230907,150500,938809020,2550,2550,2550,2550,1000
|
|
20230907,150400,936259020,2545,2545,2545,2545,100
|
|
20230907,150300,936004520,2550,2550,2550,2550,0
|
|
20230907,150200,936004520,2550,2550,2550,2550,6810
|
|
20230907,150100,918639020,2550,2550,2550,2550,0
|
|
20230907,150000,918639020,2550,2550,2550,2550,0
|
|
20230907,145900,918639020,2550,2550,2550,2550,90
|
|
20230907,145800,918409520,2550,2545,2550,2545,1154
|
|
20230907,145700,915472240,2545,2545,2545,2545,13
|
|
20230907,145600,915439155,2545,2540,2545,2540,5516
|
|
20230907,145500,901401600,2540,2545,2545,2540,556
|
|
20230907,145400,899987415,2540,2545,2545,2540,133
|
|
20230907,145300,899649545,2540,2540,2540,2540,438
|
|
20230907,145200,898537025,2540,2550,2550,2540,374
|
|
20230907,145100,897586060,2530,2545,2545,2530,14838
|
|
20230907,145000,860002790,2555,2555,2555,2555,0
|
|
20230907,144900,860002790,2555,2555,2555,2555,0
|
|
20230907,144800,860002790,2555,2535,2555,2535,101
|
|
20230907,144700,859744755,2540,2545,2545,2540,10000
|
|
20230907,144600,834343880,2540,2540,2540,2540,0
|
|
20230907,144500,834343880,2540,2540,2540,2540,0
|
|
20230907,144400,834343880,2540,2540,2540,2540,0
|
|
20230907,144300,834343880,2540,2540,2540,2540,310
|
|
20230907,144200,833556480,2540,2540,2540,2540,150
|
|
20230907,144100,833175480,2560,2560,2560,2560,0
|
|
20230907,144000,833175480,2560,2560,2560,2560,0
|
|
20230907,143900,833175480,2560,2560,2560,2560,1
|
|
20230907,143800,833172920,2545,2550,2550,2545,1395
|
|
20230907,143700,829622395,2545,2560,2560,2545,60
|
|
20230907,143600,829469445,2560,2560,2560,2560,300
|
|
20230907,143500,828701445,2560,2560,2560,2560,0
|
|
20230907,143400,828701445,2560,2560,2560,2560,1000
|
|
20230907,143300,826141445,2540,2540,2540,2540,598
|
|
20230907,143200,824622525,2540,2545,2545,2540,3024
|
|
20230907,143100,816938560,2545,2545,2545,2545,1
|
|
20230907,143000,816936015,2540,2540,2540,2540,0
|
|
20230907,142900,816936015,2540,2540,2540,2540,0
|
|
20230907,142800,816936015,2540,2540,2540,2540,0
|
|
20230907,142700,816936015,2540,2540,2540,2540,0
|
|
20230907,142600,816936015,2540,2555,2555,2540,2441
|
|
20230907,142500,810724060,2555,2555,2555,2555,348
|
|
20230907,142400,809834920,2555,2555,2555,2555,2
|
|
20230907,142300,809829810,2555,2555,2555,2555,1
|
|
20230907,142200,809827255,2555,2555,2555,2555,289
|
|
20230907,142100,809088860,2555,2555,2555,2555,520
|
|
20230907,142000,807760260,2555,2555,2555,2555,108
|
|
20230907,141900,807484320,2540,2550,2550,2540,1081
|
|
20230907,141800,804733090,2545,2545,2545,2545,0
|
|
20230907,141700,804733090,2545,2545,2545,2545,0
|
|
20230907,141600,804733090,2545,2550,2550,2545,2579
|
|
20230907,141500,798168885,2550,2550,2550,2550,1620
|
|
20230907,141400,794037885,2555,2555,2555,2555,0
|
|
20230907,141300,794037885,2555,2555,2555,2555,2
|
|
20230907,141200,794032775,2550,2545,2550,2545,350
|
|
20230907,141100,793140525,2545,2550,2550,2545,1950
|
|
20230907,141000,788175620,2550,2550,2550,2550,69
|
|
20230907,140900,787999670,2550,2550,2550,2550,30
|
|
20230907,140800,787923170,2550,2550,2550,2550,1
|
|
20230907,140700,787920620,2545,2545,2545,2545,40
|
|
20230907,140600,787818820,2545,2545,2545,2545,1
|
|
20230907,140500,787816275,2550,2550,2550,2550,3119
|
|
20230907,140400,779862825,2550,2550,2550,2550,0
|
|
20230907,140300,779862825,2550,2550,2550,2550,4
|
|
20230907,140200,779852625,2550,2550,2550,2550,1766
|
|
20230907,140100,775349325,2550,2550,2550,2550,0
|
|
20230907,140000,775349325,2550,2550,2550,2550,0
|
|
20230907,135900,775349325,2550,2550,2550,2550,153
|
|
20230907,135800,774959175,2550,2550,2550,2550,47
|
|
20230907,135700,774839325,2550,2550,2550,2550,0
|
|
20230907,135600,774839325,2550,2550,2550,2550,0
|
|
20230907,135500,774839325,2550,2550,2550,2550,0
|
|
20230907,135400,774839325,2550,2550,2550,2550,812
|
|
20230907,135300,772768725,2550,2545,2550,2545,30
|
|
20230907,135200,772692250,2545,2545,2545,2545,0
|
|
20230907,135100,772692250,2545,2545,2545,2545,17
|
|
20230907,135000,772648985,2550,2550,2550,2550,28
|
|
20230907,134900,772577585,2550,2550,2550,2550,0
|
|
20230907,134800,772577585,2550,2550,2550,2550,910
|
|
20230907,134700,770257085,2550,2560,2560,2550,5290
|
|
20230907,134600,756717585,2565,2565,2565,2565,0
|
|
20230907,134500,756717585,2565,2560,2565,2560,700
|
|
20230907,134400,754924585,2560,2560,2560,2560,0
|
|
20230907,134300,754924585,2560,2560,2560,2560,610
|
|
20230907,134200,753362985,2560,2555,2560,2555,600
|
|
20230907,134100,751828535,2555,2555,2555,2555,0
|
|
20230907,134000,751828535,2555,2555,2555,2555,21
|
|
20230907,133900,751774880,2555,2555,2555,2555,1
|
|
20230907,133800,751772325,2545,2545,2545,2545,0
|
|
20230907,133700,751772325,2545,2545,2545,2545,0
|
|
20230907,133600,751772325,2545,2545,2545,2545,3
|
|
20230907,133500,751764690,2540,2540,2540,2540,25
|
|
20230907,133400,751701190,2540,2540,2540,2540,0
|
|
20230907,133300,751701190,2540,2540,2540,2540,0
|
|
20230907,133200,751701190,2540,2560,2565,2540,1041
|
|
20230907,133100,749036550,2560,2545,2560,2540,475
|
|
20230907,133000,747824290,2550,2550,2550,2550,10
|
|
20230907,132900,747798790,2550,2550,2550,2550,30
|
|
20230907,132800,747722290,2545,2545,2545,2545,21
|
|
20230907,132700,747668845,2545,2545,2545,2545,15
|
|
20230907,132600,747630670,2550,2550,2550,2550,196
|
|
20230907,132500,747130870,2545,2545,2545,2545,0
|
|
20230907,132400,747130870,2545,2545,2545,2545,848
|
|
20230907,132300,744972710,2545,2545,2545,2545,0
|
|
20230907,132200,744972710,2545,2545,2545,2545,45
|
|
20230907,132100,744858185,2545,2545,2545,2545,89
|
|
20230907,132000,744631680,2545,2545,2545,2545,0
|
|
20230907,131900,744631680,2545,2545,2545,2545,1
|
|
20230907,131800,744629135,2535,2535,2535,2535,0
|
|
20230907,131700,744629135,2535,2545,2550,2535,1519
|
|
20230907,131600,740775750,2540,2540,2540,2540,186
|
|
20230907,131500,740303310,2540,2540,2540,2540,0
|
|
20230907,131400,740303310,2540,2540,2540,2540,0
|
|
20230907,131300,740303310,2540,2540,2540,2540,0
|
|
20230907,131200,740303310,2540,2540,2540,2540,43
|
|
20230907,131100,740194090,2540,2540,2540,2540,540
|
|
20230907,131000,738822490,2540,2540,2540,2540,141
|
|
20230907,130900,738464350,2540,2550,2550,2540,335
|
|
20230907,130800,737610630,2550,2550,2550,2550,180
|
|
20230907,130700,737151630,2550,2550,2550,2550,101
|
|
20230907,130600,736894080,2550,2550,2550,2550,0
|
|
20230907,130500,736894080,2550,2550,2550,2550,524
|
|
20230907,130400,735557880,2550,2550,2550,2550,0
|
|
20230907,130300,735557880,2550,2550,2550,2550,0
|
|
20230907,130200,735557880,2550,2550,2550,2550,0
|
|
20230907,130100,735557880,2550,2550,2550,2550,2300
|
|
20230907,130000,729692880,2535,2535,2535,2535,0
|
|
20230907,125900,729692880,2535,2535,2535,2535,0
|
|
20230907,125800,729692880,2535,2555,2565,2535,7297
|
|
20230907,125700,711124185,2550,2550,2550,2550,0
|
|
20230907,125600,711124185,2550,2550,2550,2545,2035
|
|
20230907,125500,705935835,2550,2550,2550,2550,245
|
|
20230907,125400,705311085,2550,2550,2550,2550,177
|
|
20230907,125300,704859735,2550,2540,2550,2540,3166
|
|
20230907,125200,696795515,2535,2535,2535,2535,0
|
|
20230907,125100,696795515,2535,2535,2535,2535,339
|
|
20230907,125000,695936150,2535,2535,2535,2535,500
|
|
20230907,124900,694668650,2540,2540,2540,2540,0
|
|
20230907,124800,694668650,2540,2540,2540,2540,0
|
|
20230907,124700,694668650,2540,2540,2540,2540,0
|
|
20230907,124600,694668650,2540,2540,2540,2540,0
|
|
20230907,124500,694668650,2540,2540,2540,2540,19
|
|
20230907,124400,694620390,2545,2545,2545,2545,0
|
|
20230907,124300,694620390,2545,2545,2545,2545,851
|
|
20230907,124200,692454595,2535,2535,2535,2535,0
|
|
20230907,124100,692454595,2535,2535,2535,2535,0
|
|
20230907,124000,692454595,2535,2535,2535,2535,31
|
|
20230907,123900,692376010,2545,2540,2545,2540,40
|
|
20230907,123800,692274270,2540,2540,2540,2540,38
|
|
20230907,123700,692177750,2530,2530,2535,2530,618
|
|
20230907,123600,690614205,2530,2530,2530,2530,1025
|
|
20230907,123500,688020955,2535,2540,2540,2535,1082
|
|
20230907,123400,685273085,2540,2540,2540,2535,1036
|
|
20230907,123300,682646645,2540,2540,2540,2540,0
|
|
20230907,123200,682646645,2540,2540,2540,2540,219
|
|
20230907,123100,682090385,2540,2540,2540,2540,1305
|
|
20230907,123000,678775685,2540,2540,2540,2540,10
|
|
20230907,122900,678750285,2540,2540,2540,2540,50
|
|
20230907,122800,678623285,2540,2545,2545,2540,418
|
|
20230907,122700,677561545,2545,2545,2545,2545,54
|
|
20230907,122600,677424115,2545,2545,2545,2545,1
|
|
20230907,122500,677421570,2540,2545,2545,2540,30
|
|
20230907,122400,677345260,2545,2545,2545,2545,5
|
|
20230907,122300,677332535,2545,2545,2545,2545,36
|
|
20230907,122200,677240915,2545,2545,2545,2545,468
|
|
20230907,122100,676049855,2545,2545,2550,2545,548
|
|
20230907,122000,674654955,2545,2545,2545,2545,0
|
|
20230907,121900,674654955,2545,2545,2545,2545,16
|
|
20230907,121800,674614235,2535,2550,2550,2535,259
|
|
20230907,121700,673956650,2545,2545,2545,2545,8
|
|
20230907,121600,673936290,2550,2550,2550,2550,18
|
|
20230907,121500,673890390,2535,2535,2535,2535,0
|
|
20230907,121400,673890390,2535,2545,2545,2535,394
|
|
20230907,121300,672890325,2550,2550,2550,2550,100
|
|
20230907,121200,672635325,2550,2550,2550,2545,78
|
|
20230907,121100,672436430,2550,2550,2550,2550,18
|
|
20230907,121000,672390530,2545,2545,2545,2545,18
|
|
20230907,120900,672344720,2545,2545,2550,2545,192
|
|
20230907,120800,671855480,2545,2545,2545,2545,0
|
|
20230907,120700,671855480,2545,2545,2545,2545,2910
|
|
20230907,120600,664449530,2545,2535,2545,2535,391
|
|
20230907,120500,663458235,2535,2535,2535,2535,207
|
|
20230907,120400,662933490,2535,2545,2545,2535,83
|
|
20230907,120300,662722365,2530,2545,2545,2530,129
|
|
20230907,120200,662394825,2550,2550,2550,2550,0
|
|
20230907,120100,662394825,2550,2540,2550,2540,6000
|
|
20230907,120000,647125540,2530,2530,2530,2530,1500
|
|
20230907,115900,643330540,2530,2535,2535,2530,3040
|
|
20230907,115800,635637890,2530,2530,2530,2530,9
|
|
20230907,115700,635615120,2530,2530,2530,2530,0
|
|
20230907,115600,635615120,2530,2530,2530,2530,31
|
|
20230907,115500,635536690,2530,2530,2530,2530,395
|
|
20230907,115400,634537340,2530,2530,2530,2530,0
|
|
20230907,115300,634537340,2530,2530,2530,2530,80
|
|
20230907,115200,634334940,2530,2530,2530,2530,0
|
|
20230907,115100,634334940,2530,2530,2530,2530,0
|
|
20230907,115000,634334940,2530,2530,2530,2530,0
|
|
20230907,114900,634334940,2530,2540,2540,2530,1117
|
|
20230907,114800,631508920,2530,2530,2530,2530,0
|
|
20230907,114700,631508920,2530,2530,2530,2530,50
|
|
20230907,114600,631382420,2530,2530,2530,2530,0
|
|
20230907,114500,631382420,2530,2530,2530,2530,1293
|
|
20230907,114400,628111130,2530,2530,2530,2530,200
|
|
20230907,114300,627605130,2540,2535,2540,2535,58
|
|
20230907,114200,627458095,2540,2540,2540,2540,0
|
|
20230907,114100,627458095,2540,2540,2540,2540,59
|
|
20230907,114000,627308235,2540,2540,2540,2540,0
|
|
20230907,113900,627308235,2540,2540,2540,2540,10
|
|
20230907,113800,627282835,2540,2540,2540,2540,0
|
|
20230907,113700,627282835,2540,2540,2540,2540,0
|
|
20230907,113600,627282835,2540,2530,2540,2530,2570
|
|
20230907,113500,620765035,2530,2530,2530,2530,0
|
|
20230907,113400,620765035,2530,2530,2530,2530,0
|
|
20230907,113300,620765035,2530,2530,2530,2530,0
|
|
20230907,113200,620765035,2530,2530,2530,2530,0
|
|
20230907,113100,620765035,2530,2530,2530,2530,110
|
|
20230907,113000,620486735,2540,2540,2540,2540,5
|
|
20230907,112900,620474035,2530,2530,2530,2530,0
|
|
20230907,112800,620474035,2530,2530,2530,2530,1
|
|
20230907,112700,620471505,2530,2530,2530,2530,1753
|
|
20230907,112600,616036415,2525,2525,2525,2525,0
|
|
20230907,112500,616036415,2525,2525,2525,2525,300
|
|
20230907,112400,615278915,2525,2525,2525,2525,6590
|
|
20230907,112300,598639165,2525,2530,2530,2525,4480
|
|
20230907,112200,587326665,2525,2530,2530,2525,307
|
|
20230907,112100,586551455,2530,2530,2530,2530,60
|
|
20230907,112000,586399655,2530,2535,2535,2530,2020
|
|
20230907,111900,581288305,2540,2540,2540,2540,3
|
|
20230907,111800,581280685,2540,2540,2540,2540,134
|
|
20230907,111700,580940325,2535,2535,2535,2535,1701
|
|
20230907,111600,576628290,2535,2535,2535,2535,7
|
|
20230907,111500,576610545,2530,2530,2530,2530,140
|
|
20230907,111400,576256345,2530,2530,2530,2530,270
|
|
20230907,111300,575573245,2530,2530,2530,2530,1008
|
|
20230907,111200,573023005,2530,2530,2530,2530,10
|
|
20230907,111100,572997705,2530,2530,2530,2530,4
|
|
20230907,111000,572987585,2530,2530,2530,2530,173
|
|
20230907,110900,572549895,2530,2530,2530,2530,100
|
|
20230907,110800,572296895,2535,2535,2535,2535,1
|
|
20230907,110700,572294360,2535,2535,2535,2535,40
|
|
20230907,110600,572192960,2535,2530,2535,2525,2117
|
|
20230907,110500,566839975,2530,2530,2530,2530,1795
|
|
20230907,110400,562298625,2530,2530,2530,2530,547
|
|
20230907,110300,560914715,2530,2530,2530,2530,28
|
|
20230907,110200,560843875,2535,2535,2535,2535,303
|
|
20230907,110100,560075770,2535,2530,2535,2530,594
|
|
20230907,110000,558572940,2530,2530,2530,2530,242
|
|
20230907,105900,557960680,2530,2530,2530,2530,0
|
|
20230907,105800,557960680,2530,2530,2530,2530,35
|
|
20230907,105700,557872130,2530,2530,2530,2530,15
|
|
20230907,105600,557834180,2530,2530,2530,2530,118
|
|
20230907,105500,557535640,2530,2520,2530,2520,1568
|
|
20230907,105400,553579190,2525,2525,2525,2525,17
|
|
20230907,105300,553536265,2520,2515,2520,2515,10011
|
|
20230907,105200,528309295,2515,2520,2520,2515,11
|
|
20230907,105100,528281580,2520,2520,2520,2520,1457
|
|
20230907,105000,524609940,2520,2520,2520,2520,24
|
|
20230907,104900,524549460,2520,2520,2520,2520,922
|
|
20230907,104800,522226020,2525,2525,2525,2525,751
|
|
20230907,104700,520329745,2525,2525,2525,2525,1329
|
|
20230907,104600,516974020,2525,2525,2525,2525,0
|
|
20230907,104500,516974020,2525,2520,2525,2520,1095
|
|
20230907,104400,514209620,2525,2525,2525,2525,2
|
|
20230907,104300,514204570,2515,2525,2525,2515,1110
|
|
20230907,104200,511411820,2525,2525,2525,2525,78
|
|
20230907,104100,511214870,2525,2525,2530,2520,5094
|
|
20230907,104000,498367470,2520,2530,2530,2510,16135
|
|
20230907,103900,457761180,2525,2530,2530,2525,409
|
|
20230907,103800,456726420,2530,2530,2530,2530,622
|
|
20230907,103700,455152760,2530,2530,2530,2530,604
|
|
20230907,103600,453624640,2530,2525,2530,2525,229
|
|
20230907,103500,453045665,2525,2525,2525,2525,2565
|
|
20230907,103400,446569040,2530,2530,2530,2530,315
|
|
20230907,103300,445772090,2530,2530,2530,2530,20
|
|
20230907,103200,445721490,2530,2535,2535,2530,9583
|
|
20230907,103100,421470190,2535,2535,2535,2535,0
|
|
20230907,103000,421470190,2535,2535,2535,2535,1093
|
|
20230907,102900,418699435,2535,2535,2535,2535,830
|
|
20230907,102800,416595385,2540,2540,2540,2540,177
|
|
20230907,102700,416145805,2540,2540,2540,2535,625
|
|
20230907,102600,414558555,2540,2540,2540,2540,117
|
|
20230907,102500,414261375,2540,2540,2540,2540,242
|
|
20230907,102400,413646695,2540,2535,2540,2535,726
|
|
20230907,102300,411806220,2535,2535,2535,2535,224
|
|
20230907,102200,411238380,2535,2535,2535,2535,137
|
|
20230907,102100,410891085,2535,2535,2535,2530,1767
|
|
20230907,102000,406416095,2535,2535,2535,2535,1100
|
|
20230907,101900,403627595,2535,2535,2535,2535,170
|
|
20230907,101800,403196645,2540,2540,2540,2535,183
|
|
20230907,101700,402731895,2535,2540,2540,2535,515
|
|
20230907,101600,401426295,2540,2535,2540,2535,2180
|
|
20230907,101500,395895600,2540,2540,2540,2535,5465
|
|
20230907,101400,382020735,2545,2540,2545,2535,5175
|
|
20230907,101300,368893005,2545,2555,2555,2545,5733
|
|
20230907,101200,354271250,2555,2555,2555,2555,203
|
|
20230907,101100,353752585,2555,2555,2555,2555,70
|
|
20230907,101000,353573735,2555,2555,2555,2555,13
|
|
20230907,100900,353540520,2555,2555,2555,2555,0
|
|
20230907,100800,353540520,2555,2555,2555,2555,4823
|
|
20230907,100700,341217755,2555,2555,2555,2555,2000
|
|
20230907,100600,336107755,2555,2555,2555,2555,133
|
|
20230907,100500,335767940,2550,2550,2550,2550,9
|
|
20230907,100400,335744990,2550,2555,2555,2550,5333
|
|
20230907,100300,322139175,2555,2555,2555,2555,1288
|
|
20230907,100200,318848335,2550,2550,2550,2550,100
|
|
20230907,100100,318593335,2555,2555,2555,2555,18
|
|
20230907,100000,318547345,2560,2555,2560,2555,2617
|
|
20230907,095900,311848330,2560,2560,2560,2560,10
|
|
20230907,095800,311822730,2570,2570,2570,2570,50
|
|
20230907,095700,311694230,2555,2555,2555,2555,666
|
|
20230907,095600,309992600,2555,2550,2555,2550,3260
|
|
20230907,095500,301678790,2550,2555,2555,2550,4339
|
|
20230907,095400,290612410,2555,2555,2570,2550,2617
|
|
20230907,095300,283921710,2555,2555,2555,2555,18
|
|
20230907,095200,283875720,2555,2560,2560,2555,3878
|
|
20230907,095100,273964265,2580,2580,2580,2580,1
|
|
20230907,095000,273961685,2580,2560,2580,2560,2036
|
|
20230907,094900,268738225,2560,2565,2565,2560,494
|
|
20230907,094800,267472535,2565,2560,2565,2560,311
|
|
20230907,094700,266675320,2560,2580,2580,2560,11167
|
|
20230907,094600,238046980,2575,2575,2575,2575,30
|
|
20230907,094500,237969730,2580,2580,2580,2580,11075
|
|
20230907,094400,209396230,2585,2585,2585,2585,10
|
|
20230907,094300,209370380,2590,2590,2590,2590,0
|
|
20230907,094200,209370380,2590,2590,2590,2590,4
|
|
20230907,094100,209360020,2590,2580,2590,2580,297
|
|
20230907,094000,208590890,2580,2580,2580,2580,1000
|
|
20230907,093900,206010890,2580,2585,2595,2580,3150
|
|
20230907,093800,197882790,2580,2595,2595,2580,675
|
|
20230907,093700,196137365,2595,2595,2595,2585,364
|
|
20230907,093600,195194085,2595,2580,2595,2580,5454
|
|
20230907,093500,181093560,2580,2575,2580,2565,422
|
|
20230907,093400,180007990,2580,2580,2580,2580,2511
|
|
20230907,093300,173529610,2565,2570,2580,2565,2195
|
|
20230907,093200,167878040,2570,2575,2575,2565,5401
|
|
20230907,093100,154022175,2575,2570,2575,2570,2021
|
|
20230907,093000,148818640,2570,2575,2575,2570,110
|
|
20230907,092900,148535440,2570,2580,2580,2570,1132
|
|
20230907,092800,145615080,2580,2570,2580,2570,2067
|
|
20230907,092700,140287690,2570,2575,2575,2570,4053
|
|
20230907,092600,129870600,2570,2570,2570,2570,1
|
|
20230907,092500,129868030,2575,2575,2580,2575,3979
|
|
20230907,092400,119622080,2580,2580,2580,2580,250
|
|
20230907,092300,118977080,2575,2575,2575,2575,720
|
|
20230907,092200,117123080,2575,2570,2580,2565,3805
|
|
20230907,092100,107343830,2580,2570,2580,2570,2142
|
|
20230907,092000,101828890,2570,2570,2580,2570,2713
|
|
20230907,091900,94854980,2570,2570,2570,2565,1026
|
|
20230907,091800,92220105,2570,2570,2570,2570,1030
|
|
20230907,091700,89573005,2565,2580,2580,2565,171
|
|
20230907,091600,89133590,2580,2580,2580,2565,2129
|
|
20230907,091500,83669930,2580,2580,2580,2580,1170
|
|
20230907,091400,80651330,2580,2580,2580,2580,5
|
|
20230907,091300,80638430,2565,2575,2580,2565,2847
|
|
20230907,091200,73315820,2580,2580,2580,2580,2916
|
|
20230907,091100,65792540,2580,2580,2580,2580,200
|
|
20230907,091000,65276540,2585,2585,2585,2585,15
|
|
20230907,090900,65237765,2585,2585,2585,2580,80
|
|
20230907,090800,65031330,2580,2585,2585,2580,211
|
|
20230907,090700,64486895,2585,2585,2585,2585,6274
|
|
20230907,090600,48268605,2585,2585,2585,2585,10
|
|
20230907,090500,48242755,2585,2590,2590,2585,319
|
|
20230907,090400,47416660,2585,2595,2595,2585,3397
|
|
20230907,090300,38634215,2590,2595,2595,2585,4783
|
|
20230907,090200,26249650,2595,2600,2600,2595,1017
|
|
20230907,090100,23610450,2600,2615,2615,2585,474
|
|
20230907,090000,22384990,2615,2615,2615,2585,8587
|