597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,185300,3872095255,3195,3195,3195,3195,0
|
|
20230908,185200,3872095255,3195,3195,3195,3195,0
|
|
20230908,185100,3872095255,3195,3195,3195,3195,0
|
|
20230908,185000,3872095255,3195,3195,3195,3195,0
|
|
20230908,184900,3872095255,3195,3195,3195,3195,0
|
|
20230908,184800,3872095255,3195,3195,3195,3195,0
|
|
20230908,184700,3872095255,3195,3195,3195,3195,0
|
|
20230908,184600,3872095255,3195,3195,3195,3195,0
|
|
20230908,184500,3872095255,3195,3195,3195,3195,0
|
|
20230908,184400,3872095255,3195,3195,3195,3195,0
|
|
20230908,184300,3872095255,3195,3195,3195,3195,0
|
|
20230908,184200,3872095255,3195,3195,3195,3195,0
|
|
20230908,184100,3872095255,3195,3195,3195,3195,0
|
|
20230908,184000,3872095255,3195,3195,3195,3195,0
|
|
20230908,183900,3872095255,3195,3195,3195,3195,0
|
|
20230908,183800,3872095255,3195,3195,3195,3195,0
|
|
20230908,183700,3872095255,3195,3195,3195,3195,0
|
|
20230908,183600,3872095255,3195,3195,3195,3195,0
|
|
20230908,183500,3872095255,3195,3195,3195,3195,0
|
|
20230908,183400,3872095255,3195,3195,3195,3195,0
|
|
20230908,183300,3872095255,3195,3195,3195,3195,0
|
|
20230908,183200,3872095255,3195,3195,3195,3195,0
|
|
20230908,183100,3872095255,3195,3195,3195,3195,0
|
|
20230908,183000,3872095255,3195,3195,3195,3195,0
|
|
20230908,182900,3872095255,3195,3195,3195,3195,0
|
|
20230908,182800,3872095255,3195,3195,3195,3195,0
|
|
20230908,182700,3872095255,3195,3195,3195,3195,0
|
|
20230908,182600,3872095255,3195,3195,3195,3195,0
|
|
20230908,182500,3872095255,3195,3195,3195,3195,0
|
|
20230908,182400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,182300,3872095255,3195,3195,3195,3195,0
|
|
20230908,182200,3872095255,3195,3195,3195,3195,0
|
|
20230908,182100,3872095255,3195,3195,3195,3195,0
|
|
20230908,182000,3872095255,3195,3195,3195,3195,0
|
|
20230908,181900,3872095255,3195,3195,3195,3195,0
|
|
20230908,181800,3872095255,3195,3195,3195,3195,0
|
|
20230908,181700,3872095255,3195,3195,3195,3195,0
|
|
20230908,181600,3872095255,3195,3195,3195,3195,0
|
|
20230908,181500,3872095255,3195,3195,3195,3195,0
|
|
20230908,181400,3872095255,3195,3195,3195,3195,0
|
|
20230908,181300,3872095255,3195,3195,3195,3195,0
|
|
20230908,181200,3872095255,3195,3195,3195,3195,0
|
|
20230908,181100,3872095255,3195,3195,3195,3195,0
|
|
20230908,181000,3872095255,3195,3195,3195,3195,0
|
|
20230908,180900,3872095255,3195,3195,3195,3195,0
|
|
20230908,180800,3872095255,3195,3195,3195,3195,0
|
|
20230908,180700,3872095255,3195,3195,3195,3195,0
|
|
20230908,180600,3872095255,3195,3195,3195,3195,0
|
|
20230908,180500,3872095255,3195,3195,3195,3195,0
|
|
20230908,180400,3872095255,3195,3195,3195,3195,0
|
|
20230908,180300,3872095255,3195,3195,3195,3195,0
|
|
20230908,180200,3872095255,3195,3195,3195,3195,0
|
|
20230908,180100,3872095255,3195,3195,3195,3195,0
|
|
20230908,180000,3872095255,3195,3195,3195,3195,0
|
|
20230908,175900,3872095255,3195,3195,3195,3195,0
|
|
20230908,175800,3872095255,3195,3195,3195,3195,0
|
|
20230908,175700,3872095255,3195,3195,3195,3195,0
|
|
20230908,175600,3872095255,3195,3195,3195,3195,0
|
|
20230908,175500,3872095255,3195,3195,3195,3195,0
|
|
20230908,175400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,175300,3872095255,3195,3195,3195,3195,0
|
|
20230908,175200,3872095255,3195,3195,3195,3195,0
|
|
20230908,175100,3872095255,3195,3195,3195,3195,0
|
|
20230908,175000,3872095255,3195,3195,3195,3195,0
|
|
20230908,174900,3872095255,3195,3195,3195,3195,0
|
|
20230908,174800,3872095255,3195,3195,3195,3195,0
|
|
20230908,174700,3872095255,3195,3195,3195,3195,0
|
|
20230908,174600,3872095255,3195,3195,3195,3195,0
|
|
20230908,174500,3872095255,3195,3195,3195,3195,0
|
|
20230908,174400,3872095255,3195,3195,3195,3195,0
|
|
20230908,174300,3872095255,3195,3195,3195,3195,0
|
|
20230908,174200,3872095255,3195,3195,3195,3195,0
|
|
20230908,174100,3872095255,3195,3195,3195,3195,0
|
|
20230908,174000,3872095255,3195,3195,3195,3195,0
|
|
20230908,173900,3872095255,3195,3195,3195,3195,0
|
|
20230908,173800,3872095255,3195,3195,3195,3195,0
|
|
20230908,173700,3872095255,3195,3195,3195,3195,0
|
|
20230908,173600,3872095255,3195,3195,3195,3195,0
|
|
20230908,173500,3872095255,3195,3195,3195,3195,0
|
|
20230908,173400,3872095255,3195,3195,3195,3195,0
|
|
20230908,173300,3872095255,3195,3195,3195,3195,0
|
|
20230908,173200,3872095255,3195,3195,3195,3195,0
|
|
20230908,173100,3872095255,3195,3195,3195,3195,0
|
|
20230908,173000,3872095255,3195,3195,3195,3195,0
|
|
20230908,172900,3872095255,3195,3195,3195,3195,0
|
|
20230908,172800,3872095255,3195,3195,3195,3195,0
|
|
20230908,172700,3872095255,3195,3195,3195,3195,0
|
|
20230908,172600,3872095255,3195,3195,3195,3195,0
|
|
20230908,172500,3872095255,3195,3195,3195,3195,0
|
|
20230908,172400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,172300,3872095255,3195,3195,3195,3195,0
|
|
20230908,172200,3872095255,3195,3195,3195,3195,0
|
|
20230908,172100,3872095255,3195,3195,3195,3195,0
|
|
20230908,172000,3872095255,3195,3195,3195,3195,0
|
|
20230908,171900,3872095255,3195,3195,3195,3195,0
|
|
20230908,171800,3872095255,3195,3195,3195,3195,0
|
|
20230908,171700,3872095255,3195,3195,3195,3195,0
|
|
20230908,171600,3872095255,3195,3195,3195,3195,0
|
|
20230908,171500,3872095255,3195,3195,3195,3195,0
|
|
20230908,171400,3872095255,3195,3195,3195,3195,0
|
|
20230908,171300,3872095255,3195,3195,3195,3195,0
|
|
20230908,171200,3872095255,3195,3195,3195,3195,0
|
|
20230908,171100,3872095255,3195,3195,3195,3195,0
|
|
20230908,171000,3872095255,3195,3195,3195,3195,0
|
|
20230908,170900,3872095255,3195,3195,3195,3195,0
|
|
20230908,170800,3872095255,3195,3195,3195,3195,0
|
|
20230908,170700,3872095255,3195,3195,3195,3195,0
|
|
20230908,170600,3872095255,3195,3195,3195,3195,0
|
|
20230908,170500,3872095255,3195,3195,3195,3195,0
|
|
20230908,170400,3872095255,3195,3195,3195,3195,0
|
|
20230908,170300,3872095255,3195,3195,3195,3195,0
|
|
20230908,170200,3872095255,3195,3195,3195,3195,0
|
|
20230908,170100,3872095255,3195,3195,3195,3195,0
|
|
20230908,170000,3872095255,3195,3195,3195,3195,0
|
|
20230908,165900,3872095255,3195,3195,3195,3195,0
|
|
20230908,165800,3872095255,3195,3195,3195,3195,0
|
|
20230908,165700,3872095255,3195,3195,3195,3195,0
|
|
20230908,165600,3872095255,3195,3195,3195,3195,0
|
|
20230908,165500,3872095255,3195,3195,3195,3195,0
|
|
20230908,165400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,165300,3872095255,3195,3195,3195,3195,0
|
|
20230908,165200,3872095255,3195,3195,3195,3195,0
|
|
20230908,165100,3872095255,3195,3195,3195,3195,0
|
|
20230908,165000,3872095255,3195,3195,3195,3195,0
|
|
20230908,164900,3872095255,3195,3195,3195,3195,0
|
|
20230908,164800,3872095255,3195,3195,3195,3195,0
|
|
20230908,164700,3872095255,3195,3195,3195,3195,0
|
|
20230908,164600,3872095255,3195,3195,3195,3195,0
|
|
20230908,164500,3872095255,3195,3195,3195,3195,0
|
|
20230908,164400,3872095255,3195,3195,3195,3195,0
|
|
20230908,164300,3872095255,3195,3195,3195,3195,0
|
|
20230908,164200,3872095255,3195,3195,3195,3195,0
|
|
20230908,164100,3872095255,3195,3195,3195,3195,0
|
|
20230908,164000,3872095255,3195,3195,3195,3195,0
|
|
20230908,163900,3872095255,3195,3195,3195,3195,0
|
|
20230908,163800,3872095255,3195,3195,3195,3195,0
|
|
20230908,163700,3872095255,3195,3195,3195,3195,0
|
|
20230908,163600,3872095255,3195,3195,3195,3195,0
|
|
20230908,163500,3872095255,3195,3195,3195,3195,0
|
|
20230908,163400,3872095255,3195,3195,3195,3195,0
|
|
20230908,163300,3872095255,3195,3195,3195,3195,0
|
|
20230908,163200,3872095255,3195,3195,3195,3195,0
|
|
20230908,163100,3872095255,3195,3195,3195,3195,0
|
|
20230908,163000,3872095255,3195,3195,3195,3195,0
|
|
20230908,162900,3872095255,3195,3195,3195,3195,0
|
|
20230908,162800,3872095255,3195,3195,3195,3195,0
|
|
20230908,162700,3872095255,3195,3195,3195,3195,0
|
|
20230908,162600,3872095255,3195,3195,3195,3195,0
|
|
20230908,162500,3872095255,3195,3195,3195,3195,0
|
|
20230908,162400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,162300,3872095255,3195,3195,3195,3195,0
|
|
20230908,162200,3872095255,3195,3195,3195,3195,0
|
|
20230908,162100,3872095255,3195,3195,3195,3195,0
|
|
20230908,162000,3872095255,3195,3195,3195,3195,0
|
|
20230908,161900,3872095255,3195,3195,3195,3195,0
|
|
20230908,161800,3872095255,3195,3195,3195,3195,0
|
|
20230908,161700,3872095255,3195,3195,3195,3195,0
|
|
20230908,161600,3872095255,3195,3195,3195,3195,0
|
|
20230908,161500,3872095255,3195,3195,3195,3195,0
|
|
20230908,161400,3872095255,3195,3195,3195,3195,0
|
|
20230908,161300,3872095255,3195,3195,3195,3195,0
|
|
20230908,161200,3872095255,3195,3195,3195,3195,0
|
|
20230908,161100,3872095255,3195,3195,3195,3195,0
|
|
20230908,161000,3872095255,3195,3195,3195,3195,0
|
|
20230908,160900,3872095255,3195,3195,3195,3195,0
|
|
20230908,160800,3872095255,3195,3195,3195,3195,0
|
|
20230908,160700,3872095255,3195,3195,3195,3195,0
|
|
20230908,160600,3872095255,3195,3195,3195,3195,0
|
|
20230908,160500,3872095255,3195,3195,3195,3195,0
|
|
20230908,160400,3872095255,3195,3195,3195,3195,0
|
|
20230908,160300,3872095255,3195,3195,3195,3195,0
|
|
20230908,160200,3872095255,3195,3195,3195,3195,0
|
|
20230908,160100,3872095255,3195,3195,3195,3195,0
|
|
20230908,160000,3872095255,3195,3195,3195,3195,0
|
|
20230908,155900,3872095255,3195,3195,3195,3195,0
|
|
20230908,155800,3872095255,3195,3195,3195,3195,0
|
|
20230908,155700,3872095255,3195,3195,3195,3195,0
|
|
20230908,155600,3872095255,3195,3195,3195,3195,0
|
|
20230908,155500,3872095255,3195,3195,3195,3195,0
|
|
20230908,155400,3872095255,3195,3195,3195,3195,24878
|
|
20230908,155300,3872095255,3195,3195,3195,3195,0
|
|
20230908,155200,3872095255,3195,3195,3195,3195,0
|
|
20230908,155100,3872095255,3195,3195,3195,3195,0
|
|
20230908,155000,3872095255,3195,3195,3195,3195,0
|
|
20230908,154900,3872095255,3195,3195,3195,3195,0
|
|
20230908,154800,3872095255,3195,3195,3195,3195,0
|
|
20230908,154700,3872095255,3195,3195,3195,3195,0
|
|
20230908,154600,3872095255,3195,3195,3195,3195,0
|
|
20230908,154500,3872095255,3195,3195,3195,3195,0
|
|
20230908,154400,3872095255,3195,3195,3195,3195,0
|
|
20230908,154300,3872095255,3195,3195,3195,3195,0
|
|
20230908,154200,3872095255,3195,3195,3195,3195,0
|
|
20230908,154100,3872095255,3195,3195,3195,3195,0
|
|
20230908,154000,3872095255,3195,3195,3195,3195,0
|
|
20230908,153900,3872095255,3195,3195,3195,3195,0
|
|
20230908,153800,3872095255,3195,3195,3195,3195,0
|
|
20230908,153700,3872095255,3195,3195,3195,3195,0
|
|
20230908,153600,3872095255,3195,3195,3195,3195,0
|
|
20230908,153500,3872095255,3195,3195,3195,3195,0
|
|
20230908,153400,3872095255,3195,3195,3195,3195,0
|
|
20230908,153300,3872095255,3195,3195,3195,3195,0
|
|
20230908,153200,3872095255,3195,3195,3195,3195,0
|
|
20230908,153100,3872095255,3195,3195,3195,3195,0
|
|
20230908,153000,3872095255,3195,3195,3195,3195,24878
|
|
20230908,152900,3792610045,3185,3185,3185,3185,0
|
|
20230908,152800,3792610045,3185,3185,3185,3185,0
|
|
20230908,152700,3792610045,3185,3185,3185,3185,0
|
|
20230908,152600,3792610045,3185,3185,3185,3185,0
|
|
20230908,152500,3792610045,3185,3185,3185,3185,0
|
|
20230908,152400,3792610045,3185,3185,3185,3185,0
|
|
20230908,152300,3792610045,3185,3185,3185,3185,0
|
|
20230908,152200,3792610045,3185,3185,3185,3185,0
|
|
20230908,152100,3792610045,3185,3185,3185,3185,0
|
|
20230908,152000,3792610045,3185,3185,3185,3185,0
|
|
20230908,151900,3792610045,3185,3175,3185,3175,1083
|
|
20230908,151800,3789165200,3180,3175,3180,3175,197
|
|
20230908,151700,3788539500,3175,3175,3180,3175,2777
|
|
20230908,151600,3779720885,3175,3180,3180,3175,801
|
|
20230908,151500,3777175320,3175,3175,3175,3175,1
|
|
20230908,151400,3777172145,3185,3185,3185,3185,591
|
|
20230908,151300,3775289810,3175,3185,3185,3175,3920
|
|
20230908,151200,3762824055,3185,3185,3185,3180,1061
|
|
20230908,151100,3759450050,3185,3175,3185,3175,1961
|
|
20230908,151000,3753215070,3180,3175,3180,3175,458
|
|
20230908,150900,3751759405,3175,3175,3175,3175,3204
|
|
20230908,150800,3741586705,3180,3180,3180,3175,1193
|
|
20230908,150700,3737796470,3175,3170,3180,3170,367
|
|
20230908,150600,3736632670,3180,3175,3180,3170,3731
|
|
20230908,150500,3724786700,3170,3170,3170,3170,1219
|
|
20230908,150400,3720922470,3175,3170,3175,3170,547
|
|
20230908,150300,3719188400,3175,3170,3175,3170,171
|
|
20230908,150200,3718646325,3170,3170,3170,3170,1893
|
|
20230908,150100,3712645515,3165,3170,3170,3165,262
|
|
20230908,150000,3711816210,3165,3170,3170,3165,1131
|
|
20230908,145900,3708235945,3170,3170,3170,3165,1305
|
|
20230908,145800,3704099100,3170,3170,3170,3170,1296
|
|
20230908,145700,3699990780,3175,3170,3175,3170,441
|
|
20230908,145600,3698592640,3175,3180,3180,3175,51
|
|
20230908,145500,3698430710,3170,3175,3180,3170,890
|
|
20230908,145400,3695609055,3175,3180,3180,3175,4095
|
|
20230908,145300,3682604635,3180,3180,3180,3175,720
|
|
20230908,145200,3680318535,3180,3180,3180,3175,1080
|
|
20230908,145100,3676884775,3180,3180,3180,3180,2345
|
|
20230908,145000,3669427675,3180,3180,3180,3175,196
|
|
20230908,144900,3668805265,3180,3180,3180,3175,2654
|
|
20230908,144800,3660375800,3180,3185,3185,3175,992
|
|
20230908,144700,3657221245,3175,3180,3180,3175,4437
|
|
20230908,144600,3643111595,3180,3180,3180,3180,283
|
|
20230908,144500,3642211655,3180,3175,3180,3175,34
|
|
20230908,144400,3642103700,3180,3180,3180,3180,0
|
|
20230908,144300,3642103700,3180,3180,3180,3170,254
|
|
20230908,144200,3641295990,3170,3170,3170,3170,499
|
|
20230908,144100,3639714160,3170,3170,3180,3170,106
|
|
20230908,144000,3639378120,3170,3170,3170,3170,284
|
|
20230908,143900,3638477840,3175,3180,3180,3170,203
|
|
20230908,143800,3637833315,3175,3170,3175,3170,4009
|
|
20230908,143700,3625122430,3175,3175,3180,3175,385
|
|
20230908,143600,3623898790,3175,3175,3180,3175,240
|
|
20230908,143500,3623136390,3180,3180,3180,3170,4375
|
|
20230908,143400,3609246035,3180,3180,3180,3180,3324
|
|
20230908,143300,3598675715,3180,3180,3180,3180,47
|
|
20230908,143200,3598526255,3175,3175,3180,3175,802
|
|
20230908,143100,3595975905,3180,3175,3180,3175,973
|
|
20230908,143000,3592883745,3165,3165,3165,3165,948
|
|
20230908,142900,3589883325,3165,3175,3175,3165,2446
|
|
20230908,142800,3582128725,3180,3180,3180,3180,21
|
|
20230908,142700,3582061945,3180,3180,3180,3180,0
|
|
20230908,142600,3582061945,3180,3170,3180,3170,3067
|
|
20230908,142500,3572318705,3180,3170,3180,3170,526
|
|
20230908,142400,3570651275,3170,3170,3170,3170,52
|
|
20230908,142300,3570486435,3170,3170,3170,3170,10
|
|
20230908,142200,3570454735,3170,3165,3170,3165,212
|
|
20230908,142100,3569783555,3170,3180,3180,3170,2377
|
|
20230908,142000,3562247650,3175,3175,3175,3175,1675
|
|
20230908,141900,3556929525,3175,3180,3180,3170,6415
|
|
20230908,141800,3536543305,3185,3185,3185,3185,3
|
|
20230908,141700,3536533750,3185,3190,3190,3185,1530
|
|
20230908,141600,3531657430,3190,3190,3195,3190,894
|
|
20230908,141500,3528805420,3190,3190,3190,3190,1
|
|
20230908,141400,3528802230,3185,3185,3185,3185,0
|
|
20230908,141300,3528802230,3185,3180,3185,3180,209
|
|
20230908,141200,3528137510,3180,3180,3180,3180,1
|
|
20230908,141100,3528134330,3190,3185,3190,3180,1131
|
|
20230908,141000,3524532095,3185,3190,3190,3185,1101
|
|
20230908,140900,3521019910,3180,3185,3185,3180,330
|
|
20230908,140800,3519968865,3185,3190,3190,3180,82
|
|
20230908,140700,3519707695,3180,3175,3180,3175,2399
|
|
20230908,140600,3512078880,3180,3175,3180,3175,760
|
|
20230908,140500,3509662085,3180,3185,3185,3180,1433
|
|
20230908,140400,3505101560,3185,3175,3185,3175,11
|
|
20230908,140300,3505066625,3175,3175,3175,3175,2
|
|
20230908,140200,3505060275,3175,3175,3175,3175,775
|
|
20230908,140100,3502599650,3185,3185,3185,3185,1000
|
|
20230908,140000,3499414650,3180,3165,3180,3165,2410
|
|
20230908,135900,3491755685,3175,3165,3175,3165,853
|
|
20230908,135800,3489054375,3165,3165,3165,3165,1210
|
|
20230908,135700,3485224725,3165,3165,3165,3165,2995
|
|
20230908,135600,3475745550,3170,3170,3170,3165,206
|
|
20230908,135500,3475092535,3165,3165,3165,3160,1643
|
|
20230908,135400,3469892470,3165,3170,3170,3165,180
|
|
20230908,135300,3469322745,3170,3170,3170,3170,0
|
|
20230908,135200,3469322745,3170,3165,3170,3165,283
|
|
20230908,135100,3468426135,3165,3165,3175,3165,253
|
|
20230908,135000,3467624390,3175,3170,3175,3170,444
|
|
20230908,134900,3466215650,3170,3165,3175,3165,4447
|
|
20230908,134800,3452119105,3165,3175,3175,3165,580
|
|
20230908,134700,3450280055,3175,3160,3175,3160,4611
|
|
20230908,134600,3435685005,3160,3160,3160,3155,1975
|
|
20230908,134500,3429444830,3155,3170,3170,3155,4323
|
|
20230908,134400,3415782730,3170,3170,3170,3170,10
|
|
20230908,134300,3415751030,3160,3165,3170,3160,1719
|
|
20230908,134200,3410312065,3165,3170,3170,3155,2416
|
|
20230908,134100,3402674685,3180,3185,3185,3160,52012
|
|
20230908,134000,3237640270,3185,3190,3190,3185,1727
|
|
20230908,133900,3232137570,3190,3190,3190,3190,5141
|
|
20230908,133800,3215737780,3190,3190,3190,3190,4395
|
|
20230908,133700,3201717730,3190,3190,3190,3190,1300
|
|
20230908,133600,3197570730,3190,3190,3190,3190,390
|
|
20230908,133500,3196326630,3190,3195,3195,3190,1971
|
|
20230908,133400,3190029650,3200,3195,3200,3195,4856
|
|
20230908,133300,3174514720,3200,3200,3200,3200,400
|
|
20230908,133200,3173234720,3200,3200,3200,3200,75
|
|
20230908,133100,3172994720,3200,3200,3200,3200,20
|
|
20230908,133000,3172930720,3200,3200,3200,3200,0
|
|
20230908,132900,3172930720,3200,3205,3205,3200,51
|
|
20230908,132800,3172767270,3200,3200,3200,3200,0
|
|
20230908,132700,3172767270,3200,3200,3205,3200,202
|
|
20230908,132600,3172119870,3205,3205,3205,3205,300
|
|
20230908,132500,3171158370,3205,3205,3205,3205,620
|
|
20230908,132400,3169171270,3200,3195,3200,3195,679
|
|
20230908,132300,3166999470,3195,3200,3200,3195,2000
|
|
20230908,132200,3160601595,3200,3200,3200,3200,12
|
|
20230908,132100,3160563195,3200,3205,3205,3200,3949
|
|
20230908,132000,3147916950,3210,3210,3210,3210,0
|
|
20230908,131900,3147916950,3210,3205,3210,3205,592
|
|
20230908,131800,3146019540,3205,3200,3210,3200,1242
|
|
20230908,131700,3142032735,3210,3210,3210,3200,125
|
|
20230908,131600,3141632160,3210,3220,3220,3210,2
|
|
20230908,131500,3141625730,3205,3215,3220,3200,412
|
|
20230908,131400,3140304060,3200,3205,3205,3200,1244
|
|
20230908,131300,3136319545,3205,3210,3215,3205,1503
|
|
20230908,131200,3131497420,3205,3205,3210,3205,3
|
|
20230908,131100,3131487800,3210,3210,3220,3205,5037
|
|
20230908,131000,3115318720,3225,3230,3230,3205,920
|
|
20230908,130900,3112359770,3205,3195,3205,3195,2600
|
|
20230908,130800,3104028810,3200,3205,3205,3200,1014
|
|
20230908,130700,3100783955,3200,3200,3200,3200,100
|
|
20230908,130600,3100463955,3200,3205,3205,3200,1477
|
|
20230908,130500,3095737040,3205,3210,3210,3200,3255
|
|
20230908,130400,3085314225,3205,3205,3205,3205,500
|
|
20230908,130300,3083711725,3205,3220,3220,3205,2502
|
|
20230908,130200,3075687760,3210,3215,3215,3210,2310
|
|
20230908,130100,3068269485,3215,3215,3215,3215,0
|
|
20230908,130000,3068269485,3215,3215,3215,3215,1082
|
|
20230908,125900,3064790855,3215,3215,3215,3215,101
|
|
20230908,125800,3064466140,3215,3220,3220,3215,649
|
|
20230908,125700,3062377620,3230,3220,3230,3220,617
|
|
20230908,125600,3060384730,3230,3215,3230,3215,1103
|
|
20230908,125500,3056834795,3215,3205,3215,3205,2203
|
|
20230908,125400,3049764505,3205,3210,3210,3205,4
|
|
20230908,125300,3049751675,3205,3210,3210,3205,2
|
|
20230908,125200,3049745260,3205,3205,3205,3205,11104
|
|
20230908,125100,3014156940,3205,3205,3210,3205,602
|
|
20230908,125000,3012224530,3210,3200,3210,3200,2827
|
|
20230908,124900,3003162020,3200,3210,3210,3200,13300
|
|
20230908,124800,2960538540,3210,3215,3215,3210,4110
|
|
20230908,124700,2947345430,3210,3210,3215,3210,35
|
|
20230908,124600,2947233075,3215,3220,3220,3210,22301
|
|
20230908,124500,2875615560,3220,3220,3230,3220,1298
|
|
20230908,124400,2871435000,3220,3220,3220,3220,600
|
|
20230908,124300,2869503000,3220,3220,3220,3220,107
|
|
20230908,124200,2869158460,3220,3220,3220,3220,1
|
|
20230908,124100,2869155240,3230,3230,3230,3220,454
|
|
20230908,124000,2867692340,3220,3220,3225,3220,1810
|
|
20230908,123900,2861864135,3225,3220,3225,3220,408
|
|
20230908,123800,2860549900,3220,3220,3220,3220,114
|
|
20230908,123700,2860182820,3220,3220,3220,3220,0
|
|
20230908,123600,2860182820,3220,3225,3225,3220,2367
|
|
20230908,123500,2852549250,3220,3220,3220,3220,1119
|
|
20230908,123400,2848946070,3220,3225,3225,3220,411
|
|
20230908,123300,2847620600,3225,3225,3235,3225,406
|
|
20230908,123200,2846311235,3225,3235,3235,3225,3501
|
|
20230908,123100,2835020500,3225,3225,3235,3225,304
|
|
20230908,123000,2834037100,3230,3230,3230,3230,1364
|
|
20230908,122900,2829631380,3225,3225,3225,3225,1001
|
|
20230908,122800,2826403155,3235,3235,3235,3235,0
|
|
20230908,122700,2826403155,3235,3235,3235,3225,11
|
|
20230908,122600,2826367605,3225,3225,3235,3225,240
|
|
20230908,122500,2825593585,3230,3215,3230,3215,1225
|
|
20230908,122400,2821645555,3210,3210,3210,3210,6
|
|
20230908,122300,2821626295,3210,3210,3220,3210,1002
|
|
20230908,122200,2818409865,3210,3215,3215,3210,58
|
|
20230908,122100,2818223485,3215,3215,3225,3215,978
|
|
20230908,122000,2815078985,3215,3215,3215,3215,0
|
|
20230908,121900,2815078985,3215,3225,3225,3215,540
|
|
20230908,121800,2813337515,3215,3215,3225,3215,2219
|
|
20230908,121700,2806187960,3215,3215,3215,3215,920
|
|
20230908,121600,2803230160,3215,3220,3220,3215,594
|
|
20230908,121500,2801317490,3225,3220,3225,3220,533
|
|
20230908,121400,2799601205,3220,3225,3225,3220,24
|
|
20230908,121300,2799523810,3225,3225,3225,3225,0
|
|
20230908,121200,2799523810,3225,3225,3225,3225,0
|
|
20230908,121100,2799523810,3225,3225,3225,3225,0
|
|
20230908,121000,2799523810,3225,3225,3225,3225,1
|
|
20230908,120900,2799520585,3215,3215,3225,3215,465
|
|
20230908,120800,2798025600,3225,3225,3225,3220,3143
|
|
20230908,120700,2787905090,3225,3220,3225,3220,42
|
|
20230908,120600,2787769650,3225,3225,3225,3225,616
|
|
20230908,120500,2785783050,3215,3215,3225,3215,42
|
|
20230908,120400,2785648010,3215,3225,3225,3215,681
|
|
20230908,120300,2783457895,3225,3225,3225,3220,1425
|
|
20230908,120200,2778868885,3220,3230,3230,3220,3424
|
|
20230908,120100,2767824635,3225,3235,3235,3225,4263
|
|
20230908,120000,2754039120,3235,3245,3245,3235,301
|
|
20230908,115900,2753062385,3245,3245,3245,3240,640
|
|
20230908,115800,2750987590,3245,3250,3250,3245,1209
|
|
20230908,115700,2747062190,3250,3245,3250,3245,1873
|
|
20230908,115600,2740982555,3235,3260,3260,3235,11965
|
|
20230908,115500,2702084470,3260,3255,3260,3245,9686
|
|
20230908,115400,2670592625,3245,3225,3255,3220,20928
|
|
20230908,115300,2602709885,3225,3225,3230,3220,1436
|
|
20230908,115200,2598074535,3220,3220,3220,3220,1251
|
|
20230908,115100,2594046315,3220,3215,3220,3215,802
|
|
20230908,115000,2591467790,3210,3215,3215,3210,1752
|
|
20230908,114900,2585840295,3210,3215,3215,3210,1804
|
|
20230908,114800,2580040530,3215,3205,3215,3205,3953
|
|
20230908,114700,2567341655,3215,3205,3220,3205,3599
|
|
20230908,114600,2555779330,3205,3210,3210,3205,1109
|
|
20230908,114500,2552224460,3220,3220,3220,3205,130
|
|
20230908,114400,2551807280,3220,3205,3225,3195,9582
|
|
20230908,114300,2521134905,3205,3210,3210,3205,3000
|
|
20230908,114200,2511519805,3210,3215,3215,3205,8574
|
|
20230908,114100,2484021975,3215,3215,3215,3215,77
|
|
20230908,114000,2483774420,3215,3230,3230,3210,2656
|
|
20230908,113900,2475239505,3230,3230,3230,3230,5
|
|
20230908,113800,2475223355,3230,3225,3230,3225,2032
|
|
20230908,113700,2468668990,3220,3225,3225,3220,1620
|
|
20230908,113600,2463449975,3225,3225,3225,3225,0
|
|
20230908,113500,2463449975,3225,3225,3225,3225,303
|
|
20230908,113400,2462472800,3230,3235,3235,3220,1601
|
|
20230908,113300,2457305725,3230,3225,3230,3225,2037
|
|
20230908,113200,2450731220,3220,3220,3225,3220,722
|
|
20230908,113100,2448406375,3220,3220,3225,3220,2899
|
|
20230908,113000,2439069680,3220,3215,3220,3215,1042
|
|
20230908,112900,2435714445,3215,3220,3220,3215,867
|
|
20230908,112800,2432925490,3220,3220,3220,3220,800
|
|
20230908,112700,2430349490,3220,3215,3220,3215,517
|
|
20230908,112600,2428687285,3215,3220,3220,3205,12385
|
|
20230908,112500,2388947125,3210,3215,3215,3210,1262
|
|
20230908,112400,2384890045,3220,3220,3220,3215,169
|
|
20230908,112300,2384346445,3210,3225,3225,3210,1895
|
|
20230908,112200,2378258235,3210,3215,3225,3210,11391
|
|
20230908,112100,2341643585,3215,3220,3220,3215,1817
|
|
20230908,112000,2335799935,3225,3220,3225,3220,1922
|
|
20230908,111900,2329610545,3230,3230,3230,3230,114
|
|
20230908,111800,2329242325,3230,3220,3230,3220,701
|
|
20230908,111700,2326985095,3230,3220,3230,3220,2010
|
|
20230908,111600,2320512795,3220,3230,3230,3220,30
|
|
20230908,111500,2320416095,3230,3220,3230,3220,822
|
|
20230908,111400,2317768915,3225,3220,3225,3220,2841
|
|
20230908,111300,2308619525,3220,3235,3235,3220,7941
|
|
20230908,111200,2282979130,3235,3235,3235,3235,204
|
|
20230908,111100,2282319190,3240,3245,3245,3240,5031
|
|
20230908,111000,2266018650,3245,3240,3250,3230,6354
|
|
20230908,110900,2245467010,3245,3240,3255,3235,2288
|
|
20230908,110800,2238051010,3245,3265,3270,3235,5258
|
|
20230908,110700,2220966040,3265,3265,3275,3260,4422
|
|
20230908,110600,2206509415,3260,3255,3265,3255,3079
|
|
20230908,110500,2196472355,3255,3270,3270,3245,1107
|
|
20230908,110400,2192869045,3255,3245,3265,3240,5972
|
|
20230908,110300,2173468475,3240,3235,3245,3235,2841
|
|
20230908,110200,2164270010,3235,3245,3245,3235,5187
|
|
20230908,110100,2147460075,3240,3245,3245,3240,4053
|
|
20230908,110000,2134314230,3245,3275,3280,3245,11281
|
|
20230908,105900,2097517490,3280,3265,3280,3265,13203
|
|
20230908,105800,2054326405,3265,3250,3265,3250,10805
|
|
20230908,105700,2019102040,3250,3250,3260,3245,4569
|
|
20230908,105600,2004236010,3250,3250,3250,3240,1611
|
|
20230908,105500,1999006085,3240,3245,3245,3240,6150
|
|
20230908,105400,1979067575,3250,3235,3250,3235,2381
|
|
20230908,105300,1971339755,3240,3235,3240,3235,6954
|
|
20230908,105200,1948822145,3235,3240,3240,3235,739
|
|
20230908,105100,1946431045,3235,3245,3245,3235,2336
|
|
20230908,105000,1938856260,3245,3250,3255,3245,3206
|
|
20230908,104900,1928435245,3250,3255,3260,3240,9052
|
|
20230908,104800,1899011410,3255,3245,3255,3245,12673
|
|
20230908,104700,1857823055,3245,3240,3245,3235,1552
|
|
20230908,104600,1852792355,3245,3230,3245,3230,7191
|
|
20230908,104500,1829505295,3230,3220,3230,3220,2654
|
|
20230908,104400,1820934645,3225,3220,3225,3220,600
|
|
20230908,104300,1819002145,3220,3220,3220,3220,1
|
|
20230908,104200,1818998925,3220,3230,3230,3220,1231
|
|
20230908,104100,1815024535,3230,3220,3230,3220,3507
|
|
20230908,104000,1803712435,3215,3210,3215,3210,1209
|
|
20230908,103900,1799827640,3215,3210,3215,3210,158
|
|
20230908,103800,1799320000,3210,3215,3215,3210,450
|
|
20230908,103700,1797875365,3205,3195,3205,3195,1304
|
|
20230908,103600,1793705600,3205,3205,3205,3195,4769
|
|
20230908,103500,1778455350,3205,3200,3205,3200,2126
|
|
20230908,103400,1771646520,3205,3200,3205,3195,1947
|
|
20230908,103300,1765412320,3200,3215,3215,3200,3182
|
|
20230908,103200,1755219765,3215,3210,3215,3205,1830
|
|
20230908,103100,1749345805,3215,3215,3215,3215,61
|
|
20230908,103000,1749149690,3215,3215,3215,3215,362
|
|
20230908,102900,1747985860,3215,3215,3215,3215,3
|
|
20230908,102800,1747976215,3210,3215,3215,3210,2292
|
|
20230908,102700,1740612940,3215,3215,3220,3210,911
|
|
20230908,102600,1737683575,3210,3215,3215,3210,668
|
|
20230908,102500,1735535960,3215,3210,3225,3210,301
|
|
20230908,102400,1734567240,3215,3205,3215,3205,2191
|
|
20230908,102300,1727540285,3205,3220,3225,3205,5821
|
|
20230908,102200,1708842240,3220,3230,3230,3220,3311
|
|
20230908,102100,1698164260,3225,3245,3245,3225,9513
|
|
20230908,102000,1667359980,3240,3230,3240,3225,9361
|
|
20230908,101900,1637083535,3230,3220,3230,3215,2831
|
|
20230908,101800,1627969605,3220,3220,3230,3215,4577
|
|
20230908,101700,1613202300,3215,3215,3215,3210,582
|
|
20230908,101600,1611331185,3205,3225,3225,3200,3494
|
|
20230908,101500,1600105115,3215,3225,3235,3215,4899
|
|
20230908,101400,1584299500,3230,3220,3230,3205,5057
|
|
20230908,101300,1567990885,3220,3205,3235,3205,11629
|
|
20230908,101200,1530461440,3205,3210,3220,3200,2275
|
|
20230908,101100,1523157070,3220,3215,3220,3200,4022
|
|
20230908,101000,1510230735,3210,3195,3215,3195,2673
|
|
20230908,100900,1501657525,3205,3200,3220,3185,13329
|
|
20230908,100800,1459032210,3195,3185,3200,3185,3382
|
|
20230908,100700,1448227710,3185,3180,3200,3180,2186
|
|
20230908,100600,1441247885,3180,3200,3200,3175,11587
|
|
20230908,100500,1404341685,3190,3215,3220,3185,8760
|
|
20230908,100400,1376271880,3215,3215,3215,3205,5058
|
|
20230908,100300,1360033945,3210,3200,3225,3200,5833
|
|
20230908,100200,1341282460,3205,3210,3220,3205,15626
|
|
20230908,100100,1291089415,3210,3195,3210,3190,4891
|
|
20230908,100000,1275437750,3195,3185,3195,3185,2902
|
|
20230908,095900,1266178655,3185,3155,3185,3155,4473
|
|
20230908,095800,1251958970,3145,3180,3180,3145,13209
|
|
20230908,095700,1210235405,3180,3185,3190,3180,2250
|
|
20230908,095600,1203074830,3185,3190,3190,3185,883
|
|
20230908,095500,1200259615,3190,3175,3190,3175,1071
|
|
20230908,095400,1196848445,3170,3170,3175,3170,2003
|
|
20230908,095300,1190497330,3165,3175,3180,3165,4125
|
|
20230908,095200,1177414455,3175,3180,3190,3175,1688
|
|
20230908,095100,1172043110,3175,3170,3175,3170,1056
|
|
20230908,095000,1168693785,3160,3165,3170,3160,1639
|
|
20230908,094900,1163504065,3160,3165,3170,3160,1355
|
|
20230908,094800,1159220725,3165,3160,3165,3160,313
|
|
20230908,094700,1158231590,3160,3160,3165,3160,2625
|
|
20230908,094600,1149931590,3160,3155,3160,3145,272
|
|
20230908,094500,1149074505,3155,3155,3155,3155,416
|
|
20230908,094400,1147762025,3150,3150,3150,3145,3161
|
|
20230908,094300,1137810625,3145,3150,3150,3145,13408
|
|
20230908,094200,1095620015,3155,3155,3155,3150,6988
|
|
20230908,094100,1073572880,3155,3170,3170,3155,12435
|
|
20230908,094000,1034276945,3160,3165,3165,3160,1504
|
|
20230908,093900,1029522530,3160,3170,3175,3160,4469
|
|
20230908,093800,1015359255,3165,3160,3170,3160,275
|
|
20230908,093700,1014488860,3160,3175,3175,3160,1420
|
|
20230908,093600,1009996860,3175,3165,3175,3165,1745
|
|
20230908,093500,1004463795,3175,3175,3175,3170,185
|
|
20230908,093400,1003876855,3175,3180,3185,3175,1643
|
|
20230908,093300,998657765,3190,3170,3190,3170,1124
|
|
20230908,093200,995094205,3165,3180,3180,3165,2679
|
|
20230908,093100,986599390,3180,3190,3190,3180,533
|
|
20230908,093000,984902950,3180,3185,3190,3180,305
|
|
20230908,092900,983931520,3190,3185,3190,3185,839
|
|
20230908,092800,981255360,3180,3175,3180,3170,5308
|
|
20230908,092700,964405055,3175,3175,3180,3155,8024
|
|
20230908,092600,938991500,3175,3175,3175,3170,564
|
|
20230908,092500,937201000,3180,3180,3190,3180,5279
|
|
20230908,092400,920389300,3180,3195,3195,3180,2826
|
|
20230908,092300,911386365,3195,3190,3195,3180,3438
|
|
20230908,092200,900434595,3190,3180,3190,3170,2216
|
|
20230908,092100,893394095,3180,3185,3190,3180,2493
|
|
20230908,092000,885458990,3185,3185,3190,3185,1435
|
|
20230908,091900,880882930,3190,3180,3190,3180,2080
|
|
20230908,091800,874268130,3175,3175,3180,3170,4872
|
|
20230908,091700,858797090,3160,3170,3180,3155,16561
|
|
20230908,091600,806427470,3170,3170,3185,3160,10537
|
|
20230908,091500,773018360,3170,3175,3175,3165,2827
|
|
20230908,091400,764057260,3180,3205,3205,3160,14062
|
|
20230908,091300,719406605,3205,3200,3205,3185,10921
|
|
20230908,091200,684532705,3195,3215,3215,3195,5017
|
|
20230908,091100,668441545,3215,3180,3235,3180,15054
|
|
20230908,091000,620187805,3175,3165,3175,3160,24291
|
|
20230908,090900,543378495,3160,3175,3180,3160,12075
|
|
20230908,090800,505188275,3175,3160,3175,3150,9741
|
|
20230908,090700,474363835,3160,3170,3175,3160,16611
|
|
20230908,090600,421856130,3170,3165,3175,3145,10627
|
|
20230908,090500,388279955,3165,3170,3180,3150,7999
|
|
20230908,090400,363004380,3170,3185,3195,3160,37677
|
|
20230908,090300,243426135,3190,3185,3200,3180,3851
|
|
20230908,090200,231136335,3180,3190,3190,3180,7238
|
|
20230908,090100,208100185,3195,3235,3235,3190,10158
|
|
20230908,090000,175486385,3220,3230,3245,3200,53787
|