678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,201400,1331075490,2595,2595,2595,2595,0
|
|
20230912,201300,1331075490,2595,2595,2595,2595,0
|
|
20230912,201200,1331075490,2595,2595,2595,2595,0
|
|
20230912,201100,1331075490,2595,2595,2595,2595,0
|
|
20230912,201000,1331075490,2595,2595,2595,2595,0
|
|
20230912,200900,1331075490,2595,2595,2595,2595,0
|
|
20230912,200800,1331075490,2595,2595,2595,2595,0
|
|
20230912,200700,1331075490,2595,2595,2595,2595,0
|
|
20230912,200600,1331075490,2595,2595,2595,2595,0
|
|
20230912,200500,1331075490,2595,2595,2595,2595,0
|
|
20230912,200400,1331075490,2595,2595,2595,2595,0
|
|
20230912,200300,1331075490,2595,2595,2595,2595,0
|
|
20230912,200200,1331075490,2595,2595,2595,2595,0
|
|
20230912,200100,1331075490,2595,2595,2595,2595,0
|
|
20230912,200000,1331075490,2595,2595,2595,2595,0
|
|
20230912,195900,1331075490,2595,2595,2595,2595,0
|
|
20230912,195800,1331075490,2595,2595,2595,2595,0
|
|
20230912,195700,1331075490,2595,2595,2595,2595,0
|
|
20230912,195600,1331075490,2595,2595,2595,2595,0
|
|
20230912,195500,1331075490,2595,2595,2595,2595,0
|
|
20230912,195400,1331075490,2595,2595,2595,2595,0
|
|
20230912,195300,1331075490,2595,2595,2595,2595,0
|
|
20230912,195200,1331075490,2595,2595,2595,2595,0
|
|
20230912,195100,1331075490,2595,2595,2595,2595,0
|
|
20230912,195000,1331075490,2595,2595,2595,2595,0
|
|
20230912,194900,1331075490,2595,2595,2595,2595,0
|
|
20230912,194800,1331075490,2595,2595,2595,2595,0
|
|
20230912,194700,1331075490,2595,2595,2595,2595,0
|
|
20230912,194600,1331075490,2595,2595,2595,2595,0
|
|
20230912,194500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,194400,1331075490,2595,2595,2595,2595,0
|
|
20230912,194300,1331075490,2595,2595,2595,2595,0
|
|
20230912,194200,1331075490,2595,2595,2595,2595,0
|
|
20230912,194100,1331075490,2595,2595,2595,2595,0
|
|
20230912,194000,1331075490,2595,2595,2595,2595,0
|
|
20230912,193900,1331075490,2595,2595,2595,2595,0
|
|
20230912,193800,1331075490,2595,2595,2595,2595,0
|
|
20230912,193700,1331075490,2595,2595,2595,2595,0
|
|
20230912,193600,1331075490,2595,2595,2595,2595,0
|
|
20230912,193500,1331075490,2595,2595,2595,2595,0
|
|
20230912,193400,1331075490,2595,2595,2595,2595,0
|
|
20230912,193300,1331075490,2595,2595,2595,2595,0
|
|
20230912,193200,1331075490,2595,2595,2595,2595,0
|
|
20230912,193100,1331075490,2595,2595,2595,2595,0
|
|
20230912,193000,1331075490,2595,2595,2595,2595,0
|
|
20230912,192900,1331075490,2595,2595,2595,2595,0
|
|
20230912,192800,1331075490,2595,2595,2595,2595,0
|
|
20230912,192700,1331075490,2595,2595,2595,2595,0
|
|
20230912,192600,1331075490,2595,2595,2595,2595,0
|
|
20230912,192500,1331075490,2595,2595,2595,2595,0
|
|
20230912,192400,1331075490,2595,2595,2595,2595,0
|
|
20230912,192300,1331075490,2595,2595,2595,2595,0
|
|
20230912,192200,1331075490,2595,2595,2595,2595,0
|
|
20230912,192100,1331075490,2595,2595,2595,2595,0
|
|
20230912,192000,1331075490,2595,2595,2595,2595,0
|
|
20230912,191900,1331075490,2595,2595,2595,2595,0
|
|
20230912,191800,1331075490,2595,2595,2595,2595,0
|
|
20230912,191700,1331075490,2595,2595,2595,2595,0
|
|
20230912,191600,1331075490,2595,2595,2595,2595,0
|
|
20230912,191500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,191400,1331075490,2595,2595,2595,2595,0
|
|
20230912,191300,1331075490,2595,2595,2595,2595,0
|
|
20230912,191200,1331075490,2595,2595,2595,2595,0
|
|
20230912,191100,1331075490,2595,2595,2595,2595,0
|
|
20230912,191000,1331075490,2595,2595,2595,2595,0
|
|
20230912,190900,1331075490,2595,2595,2595,2595,0
|
|
20230912,190800,1331075490,2595,2595,2595,2595,0
|
|
20230912,190700,1331075490,2595,2595,2595,2595,0
|
|
20230912,190600,1331075490,2595,2595,2595,2595,0
|
|
20230912,190500,1331075490,2595,2595,2595,2595,0
|
|
20230912,190400,1331075490,2595,2595,2595,2595,0
|
|
20230912,190300,1331075490,2595,2595,2595,2595,0
|
|
20230912,190200,1331075490,2595,2595,2595,2595,0
|
|
20230912,190100,1331075490,2595,2595,2595,2595,0
|
|
20230912,190000,1331075490,2595,2595,2595,2595,0
|
|
20230912,185900,1331075490,2595,2595,2595,2595,0
|
|
20230912,185800,1331075490,2595,2595,2595,2595,0
|
|
20230912,185700,1331075490,2595,2595,2595,2595,0
|
|
20230912,185600,1331075490,2595,2595,2595,2595,0
|
|
20230912,185500,1331075490,2595,2595,2595,2595,0
|
|
20230912,185400,1331075490,2595,2595,2595,2595,0
|
|
20230912,185300,1331075490,2595,2595,2595,2595,0
|
|
20230912,185200,1331075490,2595,2595,2595,2595,0
|
|
20230912,185100,1331075490,2595,2595,2595,2595,0
|
|
20230912,185000,1331075490,2595,2595,2595,2595,0
|
|
20230912,184900,1331075490,2595,2595,2595,2595,0
|
|
20230912,184800,1331075490,2595,2595,2595,2595,0
|
|
20230912,184700,1331075490,2595,2595,2595,2595,0
|
|
20230912,184600,1331075490,2595,2595,2595,2595,0
|
|
20230912,184500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,184400,1331075490,2595,2595,2595,2595,0
|
|
20230912,184300,1331075490,2595,2595,2595,2595,0
|
|
20230912,184200,1331075490,2595,2595,2595,2595,0
|
|
20230912,184100,1331075490,2595,2595,2595,2595,0
|
|
20230912,184000,1331075490,2595,2595,2595,2595,0
|
|
20230912,183900,1331075490,2595,2595,2595,2595,0
|
|
20230912,183800,1331075490,2595,2595,2595,2595,0
|
|
20230912,183700,1331075490,2595,2595,2595,2595,0
|
|
20230912,183600,1331075490,2595,2595,2595,2595,0
|
|
20230912,183500,1331075490,2595,2595,2595,2595,0
|
|
20230912,183400,1331075490,2595,2595,2595,2595,0
|
|
20230912,183300,1331075490,2595,2595,2595,2595,0
|
|
20230912,183200,1331075490,2595,2595,2595,2595,0
|
|
20230912,183100,1331075490,2595,2595,2595,2595,0
|
|
20230912,183000,1331075490,2595,2595,2595,2595,0
|
|
20230912,182900,1331075490,2595,2595,2595,2595,0
|
|
20230912,182800,1331075490,2595,2595,2595,2595,0
|
|
20230912,182700,1331075490,2595,2595,2595,2595,0
|
|
20230912,182600,1331075490,2595,2595,2595,2595,0
|
|
20230912,182500,1331075490,2595,2595,2595,2595,0
|
|
20230912,182400,1331075490,2595,2595,2595,2595,0
|
|
20230912,182300,1331075490,2595,2595,2595,2595,0
|
|
20230912,182200,1331075490,2595,2595,2595,2595,0
|
|
20230912,182100,1331075490,2595,2595,2595,2595,0
|
|
20230912,182000,1331075490,2595,2595,2595,2595,0
|
|
20230912,181900,1331075490,2595,2595,2595,2595,0
|
|
20230912,181800,1331075490,2595,2595,2595,2595,0
|
|
20230912,181700,1331075490,2595,2595,2595,2595,0
|
|
20230912,181600,1331075490,2595,2595,2595,2595,0
|
|
20230912,181500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,181400,1331075490,2595,2595,2595,2595,0
|
|
20230912,181300,1331075490,2595,2595,2595,2595,0
|
|
20230912,181200,1331075490,2595,2595,2595,2595,0
|
|
20230912,181100,1331075490,2595,2595,2595,2595,0
|
|
20230912,181000,1331075490,2595,2595,2595,2595,0
|
|
20230912,180900,1331075490,2595,2595,2595,2595,0
|
|
20230912,180800,1331075490,2595,2595,2595,2595,0
|
|
20230912,180700,1331075490,2595,2595,2595,2595,0
|
|
20230912,180600,1331075490,2595,2595,2595,2595,0
|
|
20230912,180500,1331075490,2595,2595,2595,2595,0
|
|
20230912,180400,1331075490,2595,2595,2595,2595,0
|
|
20230912,180300,1331075490,2595,2595,2595,2595,0
|
|
20230912,180200,1331075490,2595,2595,2595,2595,0
|
|
20230912,180100,1331075490,2595,2595,2595,2595,0
|
|
20230912,180000,1331075490,2595,2595,2595,2595,0
|
|
20230912,175900,1331075490,2595,2595,2595,2595,0
|
|
20230912,175800,1331075490,2595,2595,2595,2595,0
|
|
20230912,175700,1331075490,2595,2595,2595,2595,0
|
|
20230912,175600,1331075490,2595,2595,2595,2595,0
|
|
20230912,175500,1331075490,2595,2595,2595,2595,0
|
|
20230912,175400,1331075490,2595,2595,2595,2595,0
|
|
20230912,175300,1331075490,2595,2595,2595,2595,0
|
|
20230912,175200,1331075490,2595,2595,2595,2595,0
|
|
20230912,175100,1331075490,2595,2595,2595,2595,0
|
|
20230912,175000,1331075490,2595,2595,2595,2595,0
|
|
20230912,174900,1331075490,2595,2595,2595,2595,0
|
|
20230912,174800,1331075490,2595,2595,2595,2595,0
|
|
20230912,174700,1331075490,2595,2595,2595,2595,0
|
|
20230912,174600,1331075490,2595,2595,2595,2595,0
|
|
20230912,174500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,174400,1331075490,2595,2595,2595,2595,0
|
|
20230912,174300,1331075490,2595,2595,2595,2595,0
|
|
20230912,174200,1331075490,2595,2595,2595,2595,0
|
|
20230912,174100,1331075490,2595,2595,2595,2595,0
|
|
20230912,174000,1331075490,2595,2595,2595,2595,0
|
|
20230912,173900,1331075490,2595,2595,2595,2595,0
|
|
20230912,173800,1331075490,2595,2595,2595,2595,0
|
|
20230912,173700,1331075490,2595,2595,2595,2595,0
|
|
20230912,173600,1331075490,2595,2595,2595,2595,0
|
|
20230912,173500,1331075490,2595,2595,2595,2595,0
|
|
20230912,173400,1331075490,2595,2595,2595,2595,0
|
|
20230912,173300,1331075490,2595,2595,2595,2595,0
|
|
20230912,173200,1331075490,2595,2595,2595,2595,0
|
|
20230912,173100,1331075490,2595,2595,2595,2595,0
|
|
20230912,173000,1331075490,2595,2595,2595,2595,0
|
|
20230912,172900,1331075490,2595,2595,2595,2595,0
|
|
20230912,172800,1331075490,2595,2595,2595,2595,0
|
|
20230912,172700,1331075490,2595,2595,2595,2595,0
|
|
20230912,172600,1331075490,2595,2595,2595,2595,0
|
|
20230912,172500,1331075490,2595,2595,2595,2595,0
|
|
20230912,172400,1331075490,2595,2595,2595,2595,0
|
|
20230912,172300,1331075490,2595,2595,2595,2595,0
|
|
20230912,172200,1331075490,2595,2595,2595,2595,0
|
|
20230912,172100,1331075490,2595,2595,2595,2595,0
|
|
20230912,172000,1331075490,2595,2595,2595,2595,0
|
|
20230912,171900,1331075490,2595,2595,2595,2595,0
|
|
20230912,171800,1331075490,2595,2595,2595,2595,0
|
|
20230912,171700,1331075490,2595,2595,2595,2595,0
|
|
20230912,171600,1331075490,2595,2595,2595,2595,0
|
|
20230912,171500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,171400,1331075490,2595,2595,2595,2595,0
|
|
20230912,171300,1331075490,2595,2595,2595,2595,0
|
|
20230912,171200,1331075490,2595,2595,2595,2595,0
|
|
20230912,171100,1331075490,2595,2595,2595,2595,0
|
|
20230912,171000,1331075490,2595,2595,2595,2595,0
|
|
20230912,170900,1331075490,2595,2595,2595,2595,0
|
|
20230912,170800,1331075490,2595,2595,2595,2595,0
|
|
20230912,170700,1331075490,2595,2595,2595,2595,0
|
|
20230912,170600,1331075490,2595,2595,2595,2595,0
|
|
20230912,170500,1331075490,2595,2595,2595,2595,0
|
|
20230912,170400,1331075490,2595,2595,2595,2595,0
|
|
20230912,170300,1331075490,2595,2595,2595,2595,0
|
|
20230912,170200,1331075490,2595,2595,2595,2595,0
|
|
20230912,170100,1331075490,2595,2595,2595,2595,0
|
|
20230912,170000,1331075490,2595,2595,2595,2595,0
|
|
20230912,165900,1331075490,2595,2595,2595,2595,0
|
|
20230912,165800,1331075490,2595,2595,2595,2595,0
|
|
20230912,165700,1331075490,2595,2595,2595,2595,0
|
|
20230912,165600,1331075490,2595,2595,2595,2595,0
|
|
20230912,165500,1331075490,2595,2595,2595,2595,0
|
|
20230912,165400,1331075490,2595,2595,2595,2595,0
|
|
20230912,165300,1331075490,2595,2595,2595,2595,0
|
|
20230912,165200,1331075490,2595,2595,2595,2595,0
|
|
20230912,165100,1331075490,2595,2595,2595,2595,0
|
|
20230912,165000,1331075490,2595,2595,2595,2595,0
|
|
20230912,164900,1331075490,2595,2595,2595,2595,0
|
|
20230912,164800,1331075490,2595,2595,2595,2595,0
|
|
20230912,164700,1331075490,2595,2595,2595,2595,0
|
|
20230912,164600,1331075490,2595,2595,2595,2595,0
|
|
20230912,164500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,164400,1331075490,2595,2595,2595,2595,0
|
|
20230912,164300,1331075490,2595,2595,2595,2595,0
|
|
20230912,164200,1331075490,2595,2595,2595,2595,0
|
|
20230912,164100,1331075490,2595,2595,2595,2595,0
|
|
20230912,164000,1331075490,2595,2595,2595,2595,0
|
|
20230912,163900,1331075490,2595,2595,2595,2595,0
|
|
20230912,163800,1331075490,2595,2595,2595,2595,0
|
|
20230912,163700,1331075490,2595,2595,2595,2595,0
|
|
20230912,163600,1331075490,2595,2595,2595,2595,0
|
|
20230912,163500,1331075490,2595,2595,2595,2595,0
|
|
20230912,163400,1331075490,2595,2595,2595,2595,0
|
|
20230912,163300,1331075490,2595,2595,2595,2595,0
|
|
20230912,163200,1331075490,2595,2595,2595,2595,0
|
|
20230912,163100,1331075490,2595,2595,2595,2595,0
|
|
20230912,163000,1331075490,2595,2595,2595,2595,0
|
|
20230912,162900,1331075490,2595,2595,2595,2595,0
|
|
20230912,162800,1331075490,2595,2595,2595,2595,0
|
|
20230912,162700,1331075490,2595,2595,2595,2595,0
|
|
20230912,162600,1331075490,2595,2595,2595,2595,0
|
|
20230912,162500,1331075490,2595,2595,2595,2595,0
|
|
20230912,162400,1331075490,2595,2595,2595,2595,0
|
|
20230912,162300,1331075490,2595,2595,2595,2595,0
|
|
20230912,162200,1331075490,2595,2595,2595,2595,0
|
|
20230912,162100,1331075490,2595,2595,2595,2595,0
|
|
20230912,162000,1331075490,2595,2595,2595,2595,0
|
|
20230912,161900,1331075490,2595,2595,2595,2595,0
|
|
20230912,161800,1331075490,2595,2595,2595,2595,0
|
|
20230912,161700,1331075490,2595,2595,2595,2595,0
|
|
20230912,161600,1331075490,2595,2595,2595,2595,0
|
|
20230912,161500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,161400,1331075490,2595,2595,2595,2595,0
|
|
20230912,161300,1331075490,2595,2595,2595,2595,0
|
|
20230912,161200,1331075490,2595,2595,2595,2595,0
|
|
20230912,161100,1331075490,2595,2595,2595,2595,0
|
|
20230912,161000,1331075490,2595,2595,2595,2595,0
|
|
20230912,160900,1331075490,2595,2595,2595,2595,0
|
|
20230912,160800,1331075490,2595,2595,2595,2595,0
|
|
20230912,160700,1331075490,2595,2595,2595,2595,0
|
|
20230912,160600,1331075490,2595,2595,2595,2595,0
|
|
20230912,160500,1331075490,2595,2595,2595,2595,0
|
|
20230912,160400,1331075490,2595,2595,2595,2595,0
|
|
20230912,160300,1331075490,2595,2595,2595,2595,0
|
|
20230912,160200,1331075490,2595,2595,2595,2595,0
|
|
20230912,160100,1331075490,2595,2595,2595,2595,0
|
|
20230912,160000,1331075490,2595,2595,2595,2595,0
|
|
20230912,155900,1331075490,2595,2595,2595,2595,0
|
|
20230912,155800,1331075490,2595,2595,2595,2595,0
|
|
20230912,155700,1331075490,2595,2595,2595,2595,0
|
|
20230912,155600,1331075490,2595,2595,2595,2595,0
|
|
20230912,155500,1331075490,2595,2595,2595,2595,0
|
|
20230912,155400,1331075490,2595,2595,2595,2595,0
|
|
20230912,155300,1331075490,2595,2595,2595,2595,0
|
|
20230912,155200,1331075490,2595,2595,2595,2595,0
|
|
20230912,155100,1331075490,2595,2595,2595,2595,0
|
|
20230912,155000,1331075490,2595,2595,2595,2595,0
|
|
20230912,154900,1331075490,2595,2595,2595,2595,0
|
|
20230912,154800,1331075490,2595,2595,2595,2595,0
|
|
20230912,154700,1331075490,2595,2595,2595,2595,0
|
|
20230912,154600,1331075490,2595,2595,2595,2595,0
|
|
20230912,154500,1331075490,2595,2595,2595,2595,11418
|
|
20230912,154400,1331075490,2595,2595,2595,2595,0
|
|
20230912,154300,1331075490,2595,2595,2595,2595,0
|
|
20230912,154200,1331075490,2595,2595,2595,2595,0
|
|
20230912,154100,1331075490,2595,2595,2595,2595,0
|
|
20230912,154000,1331075490,2595,2595,2595,2595,0
|
|
20230912,153900,1331075490,2595,2595,2595,2595,0
|
|
20230912,153800,1331075490,2595,2595,2595,2595,0
|
|
20230912,153700,1331075490,2595,2595,2595,2595,0
|
|
20230912,153600,1331075490,2595,2595,2595,2595,0
|
|
20230912,153500,1331075490,2595,2595,2595,2595,0
|
|
20230912,153400,1331075490,2595,2595,2595,2595,0
|
|
20230912,153300,1331075490,2595,2595,2595,2595,0
|
|
20230912,153200,1331075490,2595,2595,2595,2595,0
|
|
20230912,153100,1331075490,2595,2595,2595,2595,0
|
|
20230912,153000,1331075490,2595,2595,2595,2595,11418
|
|
20230912,152900,1301445780,2565,2565,2565,2565,0
|
|
20230912,152800,1301445780,2565,2565,2565,2565,0
|
|
20230912,152700,1301445780,2565,2565,2565,2565,0
|
|
20230912,152600,1301445780,2565,2565,2565,2565,0
|
|
20230912,152500,1301445780,2565,2565,2565,2565,0
|
|
20230912,152400,1301445780,2565,2565,2565,2565,0
|
|
20230912,152300,1301445780,2565,2565,2565,2565,0
|
|
20230912,152200,1301445780,2565,2565,2565,2565,0
|
|
20230912,152100,1301445780,2565,2565,2565,2565,0
|
|
20230912,152000,1301445780,2565,2565,2565,2565,0
|
|
20230912,151900,1301445780,2565,2525,2570,2525,12657
|
|
20230912,151800,1269053760,2530,2525,2530,2525,311
|
|
20230912,151700,1268268395,2525,2525,2525,2525,340
|
|
20230912,151600,1267409895,2525,2525,2525,2525,0
|
|
20230912,151500,1267409895,2525,2525,2525,2525,574
|
|
20230912,151400,1265960545,2525,2530,2530,2525,351
|
|
20230912,151300,1265074015,2530,2530,2530,2530,1012
|
|
20230912,151200,1262513655,2525,2525,2525,2525,0
|
|
20230912,151100,1262513655,2525,2530,2530,2525,115
|
|
20230912,151000,1262222775,2530,2530,2530,2530,1242
|
|
20230912,150900,1259080515,2525,2530,2530,2525,2
|
|
20230912,150800,1259075460,2530,2525,2530,2525,805
|
|
20230912,150700,1257041315,2525,2525,2525,2525,200
|
|
20230912,150600,1256536315,2530,2525,2530,2525,9
|
|
20230912,150500,1256513585,2525,2525,2525,2525,1
|
|
20230912,150400,1256511060,2530,2530,2530,2530,1
|
|
20230912,150300,1256508530,2530,2520,2530,2515,5005
|
|
20230912,150200,1243908580,2520,2530,2530,2520,2030
|
|
20230912,150100,1238791680,2530,2530,2530,2530,207
|
|
20230912,150000,1238267970,2530,2530,2530,2530,38
|
|
20230912,145900,1238171830,2530,2530,2530,2530,0
|
|
20230912,145800,1238171830,2530,2530,2530,2530,200
|
|
20230912,145700,1237665830,2520,2525,2525,2520,2883
|
|
20230912,145600,1230390170,2525,2525,2525,2520,494
|
|
20230912,145500,1229143990,2525,2525,2525,2525,55
|
|
20230912,145400,1229005115,2520,2525,2525,2520,4000
|
|
20230912,145300,1218916105,2530,2530,2530,2530,266
|
|
20230912,145200,1218243125,2530,2530,2530,2530,0
|
|
20230912,145100,1218243125,2530,2530,2530,2530,135
|
|
20230912,145000,1217901575,2530,2530,2530,2530,0
|
|
20230912,144900,1217901575,2530,2530,2530,2530,2027
|
|
20230912,144800,1212773265,2525,2530,2530,2525,2028
|
|
20230912,144700,1207643065,2530,2535,2535,2530,558
|
|
20230912,144600,1206231135,2535,2535,2535,2535,10
|
|
20230912,144500,1206205785,2535,2535,2535,2535,1568
|
|
20230912,144400,1202230905,2535,2535,2535,2535,259
|
|
20230912,144300,1201574340,2535,2535,2535,2535,95
|
|
20230912,144200,1201333515,2535,2535,2535,2535,2102
|
|
20230912,144100,1196004945,2530,2530,2530,2530,2492
|
|
20230912,144000,1189700185,2530,2530,2530,2530,150
|
|
20230912,143900,1189320685,2525,2530,2530,2525,1461
|
|
20230912,143800,1185629965,2535,2530,2535,2530,562
|
|
20230912,143700,1184207100,2530,2530,2530,2530,290
|
|
20230912,143600,1183473400,2535,2535,2535,2535,0
|
|
20230912,143500,1183473400,2535,2535,2535,2535,50
|
|
20230912,143400,1183346650,2535,2530,2535,2530,205
|
|
20230912,143300,1182827750,2530,2530,2530,2530,330
|
|
20230912,143200,1181992850,2530,2530,2530,2530,14
|
|
20230912,143100,1181957430,2530,2525,2530,2520,216
|
|
20230912,143000,1181412100,2520,2520,2520,2520,2856
|
|
20230912,142900,1174214980,2535,2525,2535,2525,738
|
|
20230912,142800,1172350650,2525,2525,2525,2525,0
|
|
20230912,142700,1172350650,2525,2535,2535,2525,1234
|
|
20230912,142600,1169234590,2515,2515,2515,2515,0
|
|
20230912,142500,1169234590,2515,2520,2520,2515,600
|
|
20230912,142400,1167724090,2515,2515,2515,2515,1900
|
|
20230912,142300,1162945590,2515,2540,2555,2515,8123
|
|
20230912,142200,1142439965,2545,2545,2545,2545,22
|
|
20230912,142100,1142383975,2545,2545,2545,2545,388
|
|
20230912,142000,1141396515,2545,2550,2550,2545,643
|
|
20230912,141900,1139757870,2550,2550,2550,2550,40
|
|
20230912,141800,1139655870,2550,2550,2550,2550,1332
|
|
20230912,141700,1136259270,2550,2550,2550,2550,5
|
|
20230912,141600,1136246520,2550,2550,2550,2550,0
|
|
20230912,141500,1136246520,2550,2550,2550,2550,0
|
|
20230912,141400,1136246520,2550,2550,2555,2550,395
|
|
20230912,141300,1135239245,2550,2550,2550,2550,254
|
|
20230912,141200,1134591545,2565,2565,2565,2565,99
|
|
20230912,141100,1134337610,2565,2565,2565,2565,1
|
|
20230912,141000,1134335045,2565,2550,2565,2550,2791
|
|
20230912,140900,1127176850,2565,2565,2565,2565,13
|
|
20230912,140800,1127143505,2550,2550,2550,2550,0
|
|
20230912,140700,1127143505,2550,2550,2550,2550,120
|
|
20230912,140600,1126837505,2570,2570,2570,2570,10
|
|
20230912,140500,1126811805,2570,2570,2570,2570,0
|
|
20230912,140400,1126811805,2570,2570,2570,2570,4997
|
|
20230912,140300,1113969515,2570,2525,2570,2525,24001
|
|
20230912,140200,1052529390,2520,2525,2525,2520,88
|
|
20230912,140100,1052307340,2525,2530,2530,2525,2111
|
|
20230912,140000,1046975800,2530,2540,2540,2530,587
|
|
20230912,135900,1045487290,2540,2550,2550,2540,202
|
|
20230912,135800,1044973190,2555,2555,2555,2555,0
|
|
20230912,135700,1044973190,2555,2555,2555,2555,0
|
|
20230912,135600,1044973190,2555,2555,2555,2540,6011
|
|
20230912,135500,1029617485,2555,2555,2555,2555,0
|
|
20230912,135400,1029617485,2555,2555,2555,2555,2200
|
|
20230912,135300,1023996485,2550,2535,2550,2535,2000
|
|
20230912,135200,1018906895,2540,2540,2540,2525,766
|
|
20230912,135100,1016967245,2545,2545,2545,2545,348
|
|
20230912,135000,1016081585,2545,2565,2565,2545,744
|
|
20230912,134900,1014180765,2565,2555,2565,2555,2957
|
|
20230912,134800,1006611110,2555,2555,2565,2555,7006
|
|
20230912,134700,988693400,2555,2520,2555,2520,10122
|
|
20230912,134600,962991570,2520,2510,2520,2510,1042
|
|
20230912,134500,960373405,2510,2510,2510,2510,0
|
|
20230912,134400,960373405,2510,2520,2520,2510,2
|
|
20230912,134300,960368375,2520,2520,2520,2520,0
|
|
20230912,134200,960368375,2520,2520,2520,2520,30
|
|
20230912,134100,960292775,2515,2510,2515,2505,5932
|
|
20230912,134000,945425285,2515,2515,2515,2515,15
|
|
20230912,133900,945387560,2515,2515,2515,2515,36
|
|
20230912,133800,945297020,2515,2520,2520,2515,51
|
|
20230912,133700,945168505,2510,2510,2510,2510,0
|
|
20230912,133600,945168505,2510,2510,2510,2510,2500
|
|
20230912,133500,938893505,2510,2520,2520,2510,1031
|
|
20230912,133400,936305595,2510,2515,2515,2510,230
|
|
20230912,133300,935728265,2510,2510,2510,2510,0
|
|
20230912,133200,935728265,2510,2520,2520,2510,4184
|
|
20230912,133100,925211530,2520,2515,2520,2515,217
|
|
20230912,133000,924665705,2515,2520,2520,2515,2242
|
|
20230912,132900,919026775,2515,2520,2520,2515,1000
|
|
20230912,132800,916511195,2515,2520,2520,2515,390
|
|
20230912,132700,915529345,2515,2515,2515,2515,0
|
|
20230912,132600,915529345,2515,2520,2520,2515,330
|
|
20230912,132500,914699245,2520,2520,2520,2520,0
|
|
20230912,132400,914699245,2520,2520,2520,2520,0
|
|
20230912,132300,914699245,2520,2520,2520,2520,0
|
|
20230912,132200,914699245,2520,2520,2520,2520,1363
|
|
20230912,132100,911264485,2520,2520,2520,2520,1900
|
|
20230912,132000,906476485,2525,2525,2525,2525,1297
|
|
20230912,131900,903201560,2525,2530,2530,2525,550
|
|
20230912,131800,901811310,2530,2530,2530,2530,0
|
|
20230912,131700,901811310,2530,2525,2530,2525,715
|
|
20230912,131600,900003860,2530,2530,2530,2530,700
|
|
20230912,131500,898232860,2530,2530,2530,2530,0
|
|
20230912,131400,898232860,2530,2530,2530,2530,0
|
|
20230912,131300,898232860,2530,2525,2530,2525,390
|
|
20230912,131200,897246260,2525,2525,2525,2525,2430
|
|
20230912,131100,891110510,2525,2530,2530,2525,749
|
|
20230912,131000,889218285,2530,2525,2530,2525,1631
|
|
20230912,130900,885098510,2530,2530,2530,2530,10
|
|
20230912,130800,885073210,2530,2530,2530,2530,0
|
|
20230912,130700,885073210,2530,2530,2530,2530,100
|
|
20230912,130600,884820210,2525,2525,2525,2525,1353
|
|
20230912,130500,881403885,2525,2525,2525,2525,1000
|
|
20230912,130400,878878885,2525,2525,2525,2525,0
|
|
20230912,130300,878878885,2525,2525,2525,2525,82
|
|
20230912,130200,878671835,2525,2525,2525,2525,302
|
|
20230912,130100,877909285,2525,2525,2525,2525,900
|
|
20230912,130000,875636785,2525,2530,2530,2525,286
|
|
20230912,125900,874913210,2530,2535,2535,2530,178
|
|
20230912,125800,874462370,2530,2530,2530,2530,0
|
|
20230912,125700,874462370,2530,2530,2530,2530,0
|
|
20230912,125600,874462370,2530,2530,2530,2530,0
|
|
20230912,125500,874462370,2530,2525,2530,2525,1398
|
|
20230912,125400,870928185,2525,2525,2525,2525,0
|
|
20230912,125300,870928185,2525,2525,2525,2525,50
|
|
20230912,125200,870801935,2525,2525,2525,2525,0
|
|
20230912,125100,870801935,2525,2525,2525,2525,0
|
|
20230912,125000,870801935,2525,2525,2525,2525,4927
|
|
20230912,124900,858361260,2520,2520,2520,2520,0
|
|
20230912,124800,858361260,2520,2520,2520,2520,800
|
|
20230912,124700,856345260,2520,2520,2520,2520,781
|
|
20230912,124600,854377140,2520,2520,2520,2520,200
|
|
20230912,124500,853873140,2520,2520,2520,2520,15
|
|
20230912,124400,853835340,2520,2520,2520,2520,10000
|
|
20230912,124300,828635340,2520,2520,2520,2520,5
|
|
20230912,124200,828622740,2520,2520,2520,2520,0
|
|
20230912,124100,828622740,2520,2520,2520,2520,0
|
|
20230912,124000,828622740,2520,2520,2520,2520,10
|
|
20230912,123900,828597540,2520,2520,2520,2520,20
|
|
20230912,123800,828547140,2520,2520,2520,2520,239
|
|
20230912,123700,827944860,2515,2515,2515,2515,0
|
|
20230912,123600,827944860,2515,2515,2515,2510,1524
|
|
20230912,123500,824112100,2515,2515,2515,2515,8
|
|
20230912,123400,824091980,2515,2515,2515,2515,0
|
|
20230912,123300,824091980,2515,2515,2515,2515,608
|
|
20230912,123200,822562860,2515,2515,2515,2515,1
|
|
20230912,123100,822560345,2510,2510,2510,2510,2500
|
|
20230912,123000,816285345,2510,2510,2510,2510,2215
|
|
20230912,122900,810725695,2510,2515,2515,2510,202
|
|
20230912,122800,810218665,2520,2520,2520,2520,4
|
|
20230912,122700,810208585,2510,2515,2515,2510,2315
|
|
20230912,122600,804386435,2515,2515,2515,2515,260
|
|
20230912,122500,803732535,2515,2515,2515,2515,9
|
|
20230912,122400,803709900,2515,2515,2515,2515,2200
|
|
20230912,122300,798176900,2515,2515,2515,2515,102
|
|
20230912,122200,797920370,2515,2515,2515,2515,200
|
|
20230912,122100,797417370,2510,2510,2510,2510,600
|
|
20230912,122000,795911370,2520,2520,2520,2520,0
|
|
20230912,121900,795911370,2520,2520,2520,2520,20
|
|
20230912,121800,795860970,2520,2520,2520,2520,12
|
|
20230912,121700,795830730,2520,2510,2520,2510,93
|
|
20230912,121600,795597040,2510,2510,2510,2510,500
|
|
20230912,121500,794342040,2515,2510,2515,2510,1051
|
|
20230912,121400,791702785,2515,2515,2515,2510,8615
|
|
20230912,121300,770061055,2520,2520,2520,2520,502
|
|
20230912,121200,768796015,2520,2520,2520,2520,4116
|
|
20230912,121100,758423695,2520,2520,2520,2520,0
|
|
20230912,121000,758423695,2520,2520,2520,2520,1
|
|
20230912,120900,758421175,2520,2520,2520,2520,39
|
|
20230912,120800,758322895,2515,2515,2515,2515,910
|
|
20230912,120700,756034245,2515,2515,2515,2515,100
|
|
20230912,120600,755782745,2515,2515,2515,2515,2819
|
|
20230912,120500,748692960,2515,2515,2515,2515,7
|
|
20230912,120400,748675355,2515,2515,2515,2515,705
|
|
20230912,120300,746902280,2520,2520,2520,2520,0
|
|
20230912,120200,746902280,2520,2520,2520,2520,260
|
|
20230912,120100,746247080,2520,2520,2520,2520,2301
|
|
20230912,120000,740448560,2520,2525,2525,2520,408
|
|
20230912,115900,739419410,2530,2530,2530,2530,0
|
|
20230912,115800,739419410,2530,2530,2530,2530,250
|
|
20230912,115700,738786910,2530,2525,2530,2515,1659
|
|
20230912,115600,734605415,2525,2525,2525,2525,68
|
|
20230912,115500,734433715,2525,2525,2525,2525,579
|
|
20230912,115400,732971740,2525,2525,2525,2525,2
|
|
20230912,115300,732966690,2525,2525,2525,2525,124
|
|
20230912,115200,732653590,2525,2525,2525,2525,0
|
|
20230912,115100,732653590,2525,2515,2525,2515,1446
|
|
20230912,115000,729016400,2515,2520,2520,2515,8
|
|
20230912,114900,728996255,2525,2520,2525,2520,323
|
|
20230912,114800,728180695,2520,2520,2520,2520,298
|
|
20230912,114700,727429735,2520,2520,2525,2520,10065
|
|
20230912,114600,702065840,2525,2525,2525,2525,35
|
|
20230912,114500,701977465,2525,2520,2525,2520,104
|
|
20230912,114400,701715295,2520,2520,2520,2520,114
|
|
20230912,114300,701428015,2520,2525,2525,2520,176
|
|
20230912,114200,700984465,2525,2530,2530,2520,316
|
|
20230912,114100,700186565,2525,2525,2525,2525,100
|
|
20230912,114000,699934065,2525,2530,2530,2525,238
|
|
20230912,113900,699333040,2530,2525,2530,2525,3679
|
|
20230912,113800,690043460,2525,2530,2530,2525,2
|
|
20230912,113700,690038405,2530,2535,2535,2530,3262
|
|
20230912,113600,681785525,2535,2535,2535,2530,206
|
|
20230912,113500,681263815,2535,2530,2535,2530,38
|
|
20230912,113400,681167660,2535,2535,2535,2530,207
|
|
20230912,113300,680643915,2535,2535,2535,2535,210
|
|
20230912,113200,680111565,2535,2535,2535,2535,1857
|
|
20230912,113100,675404070,2540,2540,2540,2540,1510
|
|
20230912,113000,671568670,2540,2540,2540,2540,21
|
|
20230912,112900,671515330,2540,2535,2540,2535,82
|
|
20230912,112800,671307160,2535,2535,2535,2535,0
|
|
20230912,112700,671307160,2535,2535,2535,2535,539
|
|
20230912,112600,669940795,2540,2540,2540,2540,3
|
|
20230912,112500,669933175,2540,2540,2540,2540,40
|
|
20230912,112400,669831575,2540,2540,2540,2540,5
|
|
20230912,112300,669818875,2530,2535,2535,2530,531
|
|
20230912,112200,668472915,2530,2530,2530,2530,0
|
|
20230912,112100,668472915,2530,2530,2530,2530,500
|
|
20230912,112000,667207915,2530,2530,2530,2530,5000
|
|
20230912,111900,654557915,2535,2535,2535,2535,500
|
|
20230912,111800,653290415,2535,2535,2535,2535,202
|
|
20230912,111700,652778345,2535,2540,2540,2535,275
|
|
20230912,111600,652080950,2540,2530,2540,2530,1291
|
|
20230912,111500,648809720,2530,2540,2540,2530,4180
|
|
20230912,111400,638232660,2535,2535,2535,2535,125
|
|
20230912,111300,637915785,2535,2535,2535,2535,5474
|
|
20230912,111200,624039195,2535,2535,2535,2535,411
|
|
20230912,111100,622997310,2535,2535,2535,2535,564
|
|
20230912,111000,621567570,2535,2535,2535,2535,1291
|
|
20230912,110900,618294885,2535,2535,2535,2535,4835
|
|
20230912,110800,606038160,2535,2535,2535,2535,9
|
|
20230912,110700,606015345,2535,2540,2540,2535,2000
|
|
20230912,110600,600942845,2545,2545,2545,2545,0
|
|
20230912,110500,600942845,2545,2545,2545,2545,1100
|
|
20230912,110400,598143345,2540,2545,2545,2540,2572
|
|
20230912,110300,591610440,2545,2545,2545,2545,10
|
|
20230912,110200,591584990,2545,2545,2545,2545,1
|
|
20230912,110100,591582445,2540,2540,2540,2540,10
|
|
20230912,110000,591557045,2545,2545,2545,2545,1
|
|
20230912,105900,591554500,2545,2545,2545,2545,19
|
|
20230912,105800,591506145,2545,2540,2545,2540,394
|
|
20230912,105700,590503425,2540,2540,2540,2540,1738
|
|
20230912,105600,586088905,2540,2540,2540,2535,813
|
|
20230912,105500,584026385,2540,2545,2545,2540,2512
|
|
20230912,105400,577640905,2550,2550,2550,2550,0
|
|
20230912,105300,577640905,2550,2550,2550,2550,0
|
|
20230912,105200,577640905,2550,2540,2550,2540,1536
|
|
20230912,105100,573734435,2545,2545,2545,2545,672
|
|
20230912,105000,572024195,2550,2550,2550,2550,14
|
|
20230912,104900,571988495,2550,2550,2550,2550,201
|
|
20230912,104800,571475945,2550,2550,2550,2550,1427
|
|
20230912,104700,567837095,2550,2550,2550,2550,2
|
|
20230912,104600,567831995,2550,2550,2550,2550,10000
|
|
20230912,104500,542331995,2550,2545,2550,2530,5832
|
|
20230912,104400,527530630,2545,2555,2555,2545,9545
|
|
20230912,104300,503197990,2555,2555,2555,2550,2472
|
|
20230912,104200,496885860,2555,2565,2565,2555,450
|
|
20230912,104100,495732110,2555,2555,2555,2555,0
|
|
20230912,104000,495732110,2555,2555,2555,2555,668
|
|
20230912,103900,494025370,2555,2565,2565,2555,10006
|
|
20230912,103800,468446325,2560,2560,2560,2560,0
|
|
20230912,103700,468446325,2560,2560,2560,2560,290
|
|
20230912,103600,467703925,2555,2560,2560,2555,1000
|
|
20230912,103500,465144950,2560,2560,2560,2560,0
|
|
20230912,103400,465144950,2560,2560,2560,2560,37
|
|
20230912,103300,465050230,2560,2560,2560,2555,550
|
|
20230912,103200,463643230,2570,2570,2570,2570,0
|
|
20230912,103100,463643230,2570,2560,2570,2555,323
|
|
20230912,103000,462816425,2570,2565,2570,2560,9321
|
|
20230912,102900,438933025,2560,2560,2560,2560,4802
|
|
20230912,102800,426639905,2560,2560,2560,2560,208
|
|
20230912,102700,426107425,2560,2560,2560,2560,1011
|
|
20230912,102600,423519265,2560,2560,2560,2560,317
|
|
20230912,102500,422707745,2560,2560,2560,2555,2161
|
|
20230912,102400,417180030,2555,2555,2555,2555,0
|
|
20230912,102300,417180030,2555,2555,2555,2555,100
|
|
20230912,102200,416924530,2555,2555,2555,2555,638
|
|
20230912,102100,415294440,2560,2560,2560,2560,1513
|
|
20230912,102000,411421160,2560,2560,2560,2560,575
|
|
20230912,101900,409949160,2565,2565,2565,2565,10
|
|
20230912,101800,409923510,2560,2560,2560,2560,5000
|
|
20230912,101700,397123510,2560,2560,2560,2560,170
|
|
20230912,101600,396688310,2560,2565,2565,2560,102
|
|
20230912,101500,396427180,2565,2565,2565,2565,1563
|
|
20230912,101400,392418085,2560,2560,2560,2560,500
|
|
20230912,101300,391138085,2560,2560,2560,2560,0
|
|
20230912,101200,391138085,2560,2560,2560,2560,2489
|
|
20230912,101100,384766245,2565,2565,2565,2565,2751
|
|
20230912,101000,377709930,2565,2565,2565,2565,6000
|
|
20230912,100900,362319930,2570,2565,2570,2565,118
|
|
20230912,100800,362017170,2565,2565,2565,2565,5434
|
|
20230912,100700,348078960,2565,2565,2565,2565,5102
|
|
20230912,100600,334992330,2570,2565,2570,2565,464
|
|
20230912,100500,333802110,2565,2565,2565,2565,10
|
|
20230912,100400,333776460,2570,2570,2570,2570,1289
|
|
20230912,100300,330463730,2570,2570,2570,2570,7
|
|
20230912,100200,330445740,2570,2565,2570,2565,532
|
|
20230912,100100,329080480,2570,2570,2570,2570,55
|
|
20230912,100000,328939130,2575,2575,2575,2575,10
|
|
20230912,095900,328913380,2565,2565,2565,2565,0
|
|
20230912,095800,328913380,2565,2565,2565,2565,0
|
|
20230912,095700,328913380,2565,2565,2565,2565,1350
|
|
20230912,095600,325450630,2565,2565,2565,2565,119
|
|
20230912,095500,325145395,2565,2565,2565,2565,0
|
|
20230912,095400,325145395,2565,2565,2565,2565,6835
|
|
20230912,095300,307613620,2560,2570,2570,2560,3784
|
|
20230912,095200,297911660,2570,2570,2570,2565,1498
|
|
20230912,095100,294064260,2570,2570,2570,2570,2
|
|
20230912,095000,294059120,2565,2570,2570,2565,5561
|
|
20230912,094900,279783260,2575,2575,2575,2575,5
|
|
20230912,094800,279770385,2575,2575,2575,2575,5
|
|
20230912,094700,279757510,2575,2575,2575,2570,5901
|
|
20230912,094600,264570530,2580,2580,2580,2580,1228
|
|
20230912,094500,261402290,2585,2590,2590,2585,610
|
|
20230912,094400,259823890,2595,2595,2595,2595,5
|
|
20230912,094300,259810915,2595,2595,2595,2595,11
|
|
20230912,094200,259782370,2595,2595,2595,2595,0
|
|
20230912,094100,259782370,2595,2600,2600,2595,2548
|
|
20230912,094000,253169625,2600,2605,2605,2600,10683
|
|
20230912,093900,225393325,2605,2610,2610,2605,2720
|
|
20230912,093800,218298935,2610,2610,2615,2605,9804
|
|
20230912,093700,192696810,2610,2605,2610,2605,1701
|
|
20230912,093600,188264065,2600,2605,2605,2600,939
|
|
20230912,093500,185820575,2605,2605,2605,2605,0
|
|
20230912,093400,185820575,2605,2585,2605,2585,11217
|
|
20230912,093300,156733760,2585,2585,2585,2585,8
|
|
20230912,093200,156713080,2580,2575,2580,2575,2008
|
|
20230912,093100,151541180,2575,2580,2580,2575,1321
|
|
20230912,093000,148135900,2580,2585,2585,2580,4399
|
|
20230912,092900,136765985,2585,2590,2590,2585,855
|
|
20230912,092800,134552105,2590,2585,2590,2585,652
|
|
20230912,092700,132865935,2590,2590,2590,2590,1587
|
|
20230912,092600,128755605,2590,2590,2590,2590,500
|
|
20230912,092500,127460605,2590,2580,2590,2580,1510
|
|
20230912,092400,123549715,2590,2590,2590,2590,100
|
|
20230912,092300,123290715,2590,2590,2590,2590,775
|
|
20230912,092200,121283465,2590,2585,2590,2585,5000
|
|
20230912,092100,108335315,2590,2575,2590,2570,8305
|
|
20230912,092000,86970110,2575,2590,2590,2575,1854
|
|
20230912,091900,82171175,2585,2585,2585,2585,5510
|
|
20230912,091800,67927825,2585,2575,2585,2575,2949
|
|
20230912,091700,60326405,2580,2580,2580,2580,500
|
|
20230912,091600,59036405,2565,2565,2565,2565,0
|
|
20230912,091500,59036405,2565,2565,2565,2565,196
|
|
20230912,091400,58533665,2555,2555,2555,2555,0
|
|
20230912,091300,58533665,2555,2565,2565,2555,5000
|
|
20230912,091200,45741425,2565,2570,2570,2565,1522
|
|
20230912,091100,41835420,2570,2580,2580,2570,518
|
|
20230912,091000,40503795,2575,2575,2575,2575,187
|
|
20230912,090900,40022270,2580,2580,2580,2580,1396
|
|
20230912,090800,36420590,2575,2585,2585,2575,713
|
|
20230912,090700,34581455,2585,2580,2585,2580,523
|
|
20230912,090600,33229525,2575,2575,2575,2575,200
|
|
20230912,090500,32714525,2575,2560,2575,2560,5201
|
|
20230912,090400,19387020,2560,2565,2580,2560,2037
|
|
20230912,090300,14167980,2560,2560,2560,2560,300
|
|
20230912,090200,13399980,2560,2570,2570,2560,2433
|
|
20230912,090100,7158655,2560,2560,2560,2560,1780
|
|
20230912,090000,2601855,2560,2570,2570,2560,1012
|