639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193600,42739285,2490,2490,2490,2490,693
|
|
20230907,193500,42739285,2490,2490,2490,2490,0
|
|
20230907,193400,42739285,2490,2490,2490,2490,0
|
|
20230907,193300,42739285,2490,2490,2490,2490,0
|
|
20230907,193200,42739285,2490,2490,2490,2490,0
|
|
20230907,193100,42739285,2490,2490,2490,2490,0
|
|
20230907,193000,42739285,2490,2490,2490,2490,0
|
|
20230907,192900,42739285,2490,2490,2490,2490,0
|
|
20230907,192800,42739285,2490,2490,2490,2490,0
|
|
20230907,192700,42739285,2490,2490,2490,2490,0
|
|
20230907,192600,42739285,2490,2490,2490,2490,0
|
|
20230907,192500,42739285,2490,2490,2490,2490,0
|
|
20230907,192400,42739285,2490,2490,2490,2490,0
|
|
20230907,192300,42739285,2490,2490,2490,2490,0
|
|
20230907,192200,42739285,2490,2490,2490,2490,0
|
|
20230907,192100,42739285,2490,2490,2490,2490,0
|
|
20230907,192000,42739285,2490,2490,2490,2490,0
|
|
20230907,191900,42739285,2490,2490,2490,2490,0
|
|
20230907,191800,42739285,2490,2490,2490,2490,0
|
|
20230907,191700,42739285,2490,2490,2490,2490,0
|
|
20230907,191600,42739285,2490,2490,2490,2490,0
|
|
20230907,191500,42739285,2490,2490,2490,2490,0
|
|
20230907,191400,42739285,2490,2490,2490,2490,0
|
|
20230907,191300,42739285,2490,2490,2490,2490,0
|
|
20230907,191200,42739285,2490,2490,2490,2490,0
|
|
20230907,191100,42739285,2490,2490,2490,2490,0
|
|
20230907,191000,42739285,2490,2490,2490,2490,0
|
|
20230907,190900,42739285,2490,2490,2490,2490,0
|
|
20230907,190800,42739285,2490,2490,2490,2490,0
|
|
20230907,190700,42739285,2490,2490,2490,2490,0
|
|
20230907,190600,42739285,2490,2490,2490,2490,693
|
|
20230907,190500,42739285,2490,2490,2490,2490,0
|
|
20230907,190400,42739285,2490,2490,2490,2490,0
|
|
20230907,190300,42739285,2490,2490,2490,2490,0
|
|
20230907,190200,42739285,2490,2490,2490,2490,0
|
|
20230907,190100,42739285,2490,2490,2490,2490,0
|
|
20230907,190000,42739285,2490,2490,2490,2490,0
|
|
20230907,185900,42739285,2490,2490,2490,2490,0
|
|
20230907,185800,42739285,2490,2490,2490,2490,0
|
|
20230907,185700,42739285,2490,2490,2490,2490,0
|
|
20230907,185600,42739285,2490,2490,2490,2490,0
|
|
20230907,185500,42739285,2490,2490,2490,2490,0
|
|
20230907,185400,42739285,2490,2490,2490,2490,0
|
|
20230907,185300,42739285,2490,2490,2490,2490,0
|
|
20230907,185200,42739285,2490,2490,2490,2490,0
|
|
20230907,185100,42739285,2490,2490,2490,2490,0
|
|
20230907,185000,42739285,2490,2490,2490,2490,0
|
|
20230907,184900,42739285,2490,2490,2490,2490,0
|
|
20230907,184800,42739285,2490,2490,2490,2490,0
|
|
20230907,184700,42739285,2490,2490,2490,2490,0
|
|
20230907,184600,42739285,2490,2490,2490,2490,0
|
|
20230907,184500,42739285,2490,2490,2490,2490,0
|
|
20230907,184400,42739285,2490,2490,2490,2490,0
|
|
20230907,184300,42739285,2490,2490,2490,2490,0
|
|
20230907,184200,42739285,2490,2490,2490,2490,0
|
|
20230907,184100,42739285,2490,2490,2490,2490,0
|
|
20230907,184000,42739285,2490,2490,2490,2490,0
|
|
20230907,183900,42739285,2490,2490,2490,2490,0
|
|
20230907,183800,42739285,2490,2490,2490,2490,0
|
|
20230907,183700,42739285,2490,2490,2490,2490,0
|
|
20230907,183600,42739285,2490,2490,2490,2490,693
|
|
20230907,183500,42739285,2490,2490,2490,2490,0
|
|
20230907,183400,42739285,2490,2490,2490,2490,0
|
|
20230907,183300,42739285,2490,2490,2490,2490,0
|
|
20230907,183200,42739285,2490,2490,2490,2490,0
|
|
20230907,183100,42739285,2490,2490,2490,2490,0
|
|
20230907,183000,42739285,2490,2490,2490,2490,0
|
|
20230907,182900,42739285,2490,2490,2490,2490,0
|
|
20230907,182800,42739285,2490,2490,2490,2490,0
|
|
20230907,182700,42739285,2490,2490,2490,2490,0
|
|
20230907,182600,42739285,2490,2490,2490,2490,0
|
|
20230907,182500,42739285,2490,2490,2490,2490,0
|
|
20230907,182400,42739285,2490,2490,2490,2490,0
|
|
20230907,182300,42739285,2490,2490,2490,2490,0
|
|
20230907,182200,42739285,2490,2490,2490,2490,0
|
|
20230907,182100,42739285,2490,2490,2490,2490,0
|
|
20230907,182000,42739285,2490,2490,2490,2490,0
|
|
20230907,181900,42739285,2490,2490,2490,2490,0
|
|
20230907,181800,42739285,2490,2490,2490,2490,0
|
|
20230907,181700,42739285,2490,2490,2490,2490,0
|
|
20230907,181600,42739285,2490,2490,2490,2490,0
|
|
20230907,181500,42739285,2490,2490,2490,2490,0
|
|
20230907,181400,42739285,2490,2490,2490,2490,0
|
|
20230907,181300,42739285,2490,2490,2490,2490,0
|
|
20230907,181200,42739285,2490,2490,2490,2490,0
|
|
20230907,181100,42739285,2490,2490,2490,2490,0
|
|
20230907,181000,42739285,2490,2490,2490,2490,0
|
|
20230907,180900,42739285,2490,2490,2490,2490,0
|
|
20230907,180800,42739285,2490,2490,2490,2490,0
|
|
20230907,180700,42739285,2490,2490,2490,2490,0
|
|
20230907,180600,42739285,2490,2490,2490,2490,693
|
|
20230907,180500,42739285,2490,2490,2490,2490,0
|
|
20230907,180400,42739285,2490,2490,2490,2490,0
|
|
20230907,180300,42739285,2490,2490,2490,2490,0
|
|
20230907,180200,42739285,2490,2490,2490,2490,0
|
|
20230907,180100,42739285,2490,2490,2490,2490,0
|
|
20230907,180000,42739285,2490,2490,2490,2490,0
|
|
20230907,175900,42739285,2490,2490,2490,2490,0
|
|
20230907,175800,42739285,2490,2490,2490,2490,0
|
|
20230907,175700,42739285,2490,2490,2490,2490,0
|
|
20230907,175600,42739285,2490,2490,2490,2490,0
|
|
20230907,175500,42739285,2490,2490,2490,2490,0
|
|
20230907,175400,42739285,2490,2490,2490,2490,0
|
|
20230907,175300,42739285,2490,2490,2490,2490,0
|
|
20230907,175200,42739285,2490,2490,2490,2490,0
|
|
20230907,175100,42739285,2490,2490,2490,2490,0
|
|
20230907,175000,42739285,2490,2490,2490,2490,0
|
|
20230907,174900,42739285,2490,2490,2490,2490,0
|
|
20230907,174800,42739285,2490,2490,2490,2490,0
|
|
20230907,174700,42739285,2490,2490,2490,2490,0
|
|
20230907,174600,42739285,2490,2490,2490,2490,0
|
|
20230907,174500,42739285,2490,2490,2490,2490,0
|
|
20230907,174400,42739285,2490,2490,2490,2490,0
|
|
20230907,174300,42739285,2490,2490,2490,2490,0
|
|
20230907,174200,42739285,2490,2490,2490,2490,0
|
|
20230907,174100,42739285,2490,2490,2490,2490,0
|
|
20230907,174000,42739285,2490,2490,2490,2490,0
|
|
20230907,173900,42739285,2490,2490,2490,2490,0
|
|
20230907,173800,42739285,2490,2490,2490,2490,0
|
|
20230907,173700,42739285,2490,2490,2490,2490,0
|
|
20230907,173600,42739285,2490,2490,2490,2490,693
|
|
20230907,173500,42739285,2490,2490,2490,2490,0
|
|
20230907,173400,42739285,2490,2490,2490,2490,0
|
|
20230907,173300,42739285,2490,2490,2490,2490,0
|
|
20230907,173200,42739285,2490,2490,2490,2490,0
|
|
20230907,173100,42739285,2490,2490,2490,2490,0
|
|
20230907,173000,42739285,2490,2490,2490,2490,0
|
|
20230907,172900,42739285,2490,2490,2490,2490,0
|
|
20230907,172800,42739285,2490,2490,2490,2490,0
|
|
20230907,172700,42739285,2490,2490,2490,2490,0
|
|
20230907,172600,42739285,2490,2490,2490,2490,0
|
|
20230907,172500,42739285,2490,2490,2490,2490,0
|
|
20230907,172400,42739285,2490,2490,2490,2490,0
|
|
20230907,172300,42739285,2490,2490,2490,2490,0
|
|
20230907,172200,42739285,2490,2490,2490,2490,0
|
|
20230907,172100,42739285,2490,2490,2490,2490,0
|
|
20230907,172000,42739285,2490,2490,2490,2490,0
|
|
20230907,171900,42739285,2490,2490,2490,2490,0
|
|
20230907,171800,42739285,2490,2490,2490,2490,0
|
|
20230907,171700,42739285,2490,2490,2490,2490,0
|
|
20230907,171600,42739285,2490,2490,2490,2490,0
|
|
20230907,171500,42739285,2490,2490,2490,2490,0
|
|
20230907,171400,42739285,2490,2490,2490,2490,0
|
|
20230907,171300,42739285,2490,2490,2490,2490,0
|
|
20230907,171200,42739285,2490,2490,2490,2490,0
|
|
20230907,171100,42739285,2490,2490,2490,2490,0
|
|
20230907,171000,42739285,2490,2490,2490,2490,0
|
|
20230907,170900,42739285,2490,2490,2490,2490,0
|
|
20230907,170800,42739285,2490,2490,2490,2490,0
|
|
20230907,170700,42739285,2490,2490,2490,2490,0
|
|
20230907,170600,42739285,2490,2490,2490,2490,693
|
|
20230907,170500,42739285,2490,2490,2490,2490,0
|
|
20230907,170400,42739285,2490,2490,2490,2490,0
|
|
20230907,170300,42739285,2490,2490,2490,2490,0
|
|
20230907,170200,42739285,2490,2490,2490,2490,0
|
|
20230907,170100,42739285,2490,2490,2490,2490,0
|
|
20230907,170000,42739285,2490,2490,2490,2490,0
|
|
20230907,165900,42739285,2490,2490,2490,2490,0
|
|
20230907,165800,42739285,2490,2490,2490,2490,0
|
|
20230907,165700,42739285,2490,2490,2490,2490,0
|
|
20230907,165600,42739285,2490,2490,2490,2490,0
|
|
20230907,165500,42739285,2490,2490,2490,2490,0
|
|
20230907,165400,42739285,2490,2490,2490,2490,0
|
|
20230907,165300,42739285,2490,2490,2490,2490,0
|
|
20230907,165200,42739285,2490,2490,2490,2490,0
|
|
20230907,165100,42739285,2490,2490,2490,2490,0
|
|
20230907,165000,42739285,2490,2490,2490,2490,0
|
|
20230907,164900,42739285,2490,2490,2490,2490,0
|
|
20230907,164800,42739285,2490,2490,2490,2490,0
|
|
20230907,164700,42739285,2490,2490,2490,2490,0
|
|
20230907,164600,42739285,2490,2490,2490,2490,0
|
|
20230907,164500,42739285,2490,2490,2490,2490,0
|
|
20230907,164400,42739285,2490,2490,2490,2490,0
|
|
20230907,164300,42739285,2490,2490,2490,2490,0
|
|
20230907,164200,42739285,2490,2490,2490,2490,0
|
|
20230907,164100,42739285,2490,2490,2490,2490,0
|
|
20230907,164000,42739285,2490,2490,2490,2490,0
|
|
20230907,163900,42739285,2490,2490,2490,2490,0
|
|
20230907,163800,42739285,2490,2490,2490,2490,0
|
|
20230907,163700,42739285,2490,2490,2490,2490,0
|
|
20230907,163600,42739285,2490,2490,2490,2490,693
|
|
20230907,163500,42739285,2490,2490,2490,2490,0
|
|
20230907,163400,42739285,2490,2490,2490,2490,0
|
|
20230907,163300,42739285,2490,2490,2490,2490,0
|
|
20230907,163200,42739285,2490,2490,2490,2490,0
|
|
20230907,163100,42739285,2490,2490,2490,2490,0
|
|
20230907,163000,42739285,2490,2490,2490,2490,0
|
|
20230907,162900,42739285,2490,2490,2490,2490,0
|
|
20230907,162800,42739285,2490,2490,2490,2490,0
|
|
20230907,162700,42739285,2490,2490,2490,2490,0
|
|
20230907,162600,42739285,2490,2490,2490,2490,0
|
|
20230907,162500,42739285,2490,2490,2490,2490,0
|
|
20230907,162400,42739285,2490,2490,2490,2490,0
|
|
20230907,162300,42739285,2490,2490,2490,2490,0
|
|
20230907,162200,42739285,2490,2490,2490,2490,0
|
|
20230907,162100,42739285,2490,2490,2490,2490,0
|
|
20230907,162000,42739285,2490,2490,2490,2490,0
|
|
20230907,161900,42739285,2490,2490,2490,2490,0
|
|
20230907,161800,42739285,2490,2490,2490,2490,0
|
|
20230907,161700,42739285,2490,2490,2490,2490,0
|
|
20230907,161600,42739285,2490,2490,2490,2490,0
|
|
20230907,161500,42739285,2490,2490,2490,2490,0
|
|
20230907,161400,42739285,2490,2490,2490,2490,0
|
|
20230907,161300,42739285,2490,2490,2490,2490,0
|
|
20230907,161200,42739285,2490,2490,2490,2490,0
|
|
20230907,161100,42739285,2490,2490,2490,2490,0
|
|
20230907,161000,42739285,2490,2490,2490,2490,0
|
|
20230907,160900,42739285,2490,2490,2490,2490,0
|
|
20230907,160800,42739285,2490,2490,2490,2490,0
|
|
20230907,160700,42739285,2490,2490,2490,2490,0
|
|
20230907,160600,42739285,2490,2490,2490,2490,693
|
|
20230907,160500,42739285,2490,2490,2490,2490,0
|
|
20230907,160400,42739285,2490,2490,2490,2490,0
|
|
20230907,160300,42739285,2490,2490,2490,2490,0
|
|
20230907,160200,42739285,2490,2490,2490,2490,0
|
|
20230907,160100,42739285,2490,2490,2490,2490,0
|
|
20230907,160000,42739285,2490,2490,2490,2490,0
|
|
20230907,155900,42739285,2490,2490,2490,2490,0
|
|
20230907,155800,42739285,2490,2490,2490,2490,0
|
|
20230907,155700,42739285,2490,2490,2490,2490,0
|
|
20230907,155600,42739285,2490,2490,2490,2490,0
|
|
20230907,155500,42739285,2490,2490,2490,2490,0
|
|
20230907,155400,42739285,2490,2490,2490,2490,0
|
|
20230907,155300,42739285,2490,2490,2490,2490,0
|
|
20230907,155200,42739285,2490,2490,2490,2490,0
|
|
20230907,155100,42739285,2490,2490,2490,2490,0
|
|
20230907,155000,42739285,2490,2490,2490,2490,0
|
|
20230907,154900,42739285,2490,2490,2490,2490,0
|
|
20230907,154800,42739285,2490,2490,2490,2490,0
|
|
20230907,154700,42739285,2490,2490,2490,2490,0
|
|
20230907,154600,42739285,2490,2490,2490,2490,0
|
|
20230907,154500,42739285,2490,2490,2490,2490,0
|
|
20230907,154400,42739285,2490,2490,2490,2490,0
|
|
20230907,154300,42739285,2490,2490,2490,2490,0
|
|
20230907,154200,42739285,2490,2490,2490,2490,0
|
|
20230907,154100,42739285,2490,2490,2490,2490,0
|
|
20230907,154000,42739285,2490,2490,2490,2490,0
|
|
20230907,153900,42739285,2490,2490,2490,2490,0
|
|
20230907,153800,42739285,2490,2490,2490,2490,0
|
|
20230907,153700,42739285,2490,2490,2490,2490,0
|
|
20230907,153600,42739285,2490,2490,2490,2490,693
|
|
20230907,153500,42739285,2490,2490,2490,2490,0
|
|
20230907,153400,42739285,2490,2490,2490,2490,0
|
|
20230907,153300,42739285,2490,2490,2490,2490,0
|
|
20230907,153200,42739285,2490,2490,2490,2490,0
|
|
20230907,153100,42739285,2490,2490,2490,2490,0
|
|
20230907,153000,42739285,2490,2490,2490,2490,693
|
|
20230907,152900,41013715,2495,2495,2495,2495,0
|
|
20230907,152800,41013715,2495,2495,2495,2495,0
|
|
20230907,152700,41013715,2495,2495,2495,2495,0
|
|
20230907,152600,41013715,2495,2495,2495,2495,0
|
|
20230907,152500,41013715,2495,2495,2495,2495,0
|
|
20230907,152400,41013715,2495,2495,2495,2495,0
|
|
20230907,152300,41013715,2495,2495,2495,2495,0
|
|
20230907,152200,41013715,2495,2495,2495,2495,0
|
|
20230907,152100,41013715,2495,2495,2495,2495,0
|
|
20230907,152000,41013715,2495,2495,2495,2495,0
|
|
20230907,151900,41013715,2495,2490,2495,2490,38
|
|
20230907,151800,40918945,2490,2490,2490,2490,237
|
|
20230907,151700,40328815,2485,2485,2485,2485,3
|
|
20230907,151600,40321360,2480,2490,2490,2480,12
|
|
20230907,151500,40291500,2475,2475,2475,2475,3
|
|
20230907,151400,40284075,2490,2485,2490,2485,92
|
|
20230907,151300,40055260,2485,2475,2485,2475,11
|
|
20230907,151200,40027945,2485,2475,2485,2475,11
|
|
20230907,151100,40000640,2485,2475,2485,2475,10
|
|
20230907,151000,39975810,2475,2485,2485,2475,11
|
|
20230907,150900,39948505,2475,2485,2485,2475,10
|
|
20230907,150800,39923675,2475,2475,2485,2475,51
|
|
20230907,150700,39797380,2475,2485,2485,2475,11
|
|
20230907,150600,39770075,2475,2485,2485,2475,9
|
|
20230907,150500,39747730,2475,2475,2475,2475,3
|
|
20230907,150400,39740305,2485,2475,2485,2475,9
|
|
20230907,150300,39717960,2485,2470,2485,2465,10
|
|
20230907,150200,39693165,2485,2465,2485,2465,9
|
|
20230907,150100,39670840,2485,2485,2485,2485,7
|
|
20230907,150000,39653445,2465,2485,2485,2465,10
|
|
20230907,145900,39628645,2470,2465,2470,2465,236
|
|
20230907,145800,39045830,2470,2475,2475,2470,496
|
|
20230907,145700,37820675,2475,2475,2475,2470,39
|
|
20230907,145600,37724160,2475,2475,2475,2470,12
|
|
20230907,145500,37694470,2470,2470,2470,2470,3
|
|
20230907,145400,37687060,2475,2470,2475,2470,9
|
|
20230907,145300,37664795,2475,2470,2475,2470,10
|
|
20230907,145200,37640060,2475,2470,2475,2470,9
|
|
20230907,145100,37617795,2475,2470,2475,2470,10
|
|
20230907,145000,37593060,2465,2475,2475,2465,9
|
|
20230907,144900,37570805,2475,2475,2475,2475,7
|
|
20230907,144800,37553480,2465,2475,2475,2465,9
|
|
20230907,144700,37531235,2475,2475,2475,2475,6
|
|
20230907,144600,37516385,2465,2475,2475,2465,10
|
|
20230907,144500,37491675,2465,2465,2465,2465,2
|
|
20230907,144400,37486745,2475,2465,2475,2465,8
|
|
20230907,144300,37466965,2475,2465,2475,2465,9
|
|
20230907,144200,37444720,2475,2475,2475,2475,6
|
|
20230907,144100,37429870,2465,2475,2475,2465,11
|
|
20230907,144000,37402675,2465,2475,2475,2465,8
|
|
20230907,143900,37382895,2475,2475,2475,2475,6
|
|
20230907,143800,37368045,2465,2475,2475,2465,9
|
|
20230907,143700,37345800,2465,2475,2475,2465,8
|
|
20230907,143600,37326020,2475,2475,2475,2475,0
|
|
20230907,143500,37326020,2475,2475,2475,2475,6
|
|
20230907,143400,37311170,2475,2465,2475,2465,9
|
|
20230907,143300,37288925,2475,2475,2475,2475,6
|
|
20230907,143200,37274075,2475,2465,2475,2465,8
|
|
20230907,143100,37254295,2475,2475,2475,2475,8
|
|
20230907,143000,37234495,2465,2475,2475,2465,9
|
|
20230907,142900,37212240,2465,2475,2475,2465,9
|
|
20230907,142800,37189995,2465,2475,2475,2465,8
|
|
20230907,142700,37170215,2465,2475,2475,2465,108
|
|
20230907,142600,36902935,2475,2475,2475,2475,0
|
|
20230907,142500,36902935,2475,2475,2475,2475,6
|
|
20230907,142400,36888085,2475,2465,2475,2465,9
|
|
20230907,142300,36865840,2475,2465,2475,2465,8
|
|
20230907,142200,36846060,2465,2470,2475,2465,1409
|
|
20230907,142100,33371050,2470,2470,2475,2470,148
|
|
20230907,142000,33005460,2470,2475,2475,2470,8
|
|
20230907,141900,32985670,2470,2475,2475,2470,9
|
|
20230907,141800,32963410,2475,2475,2475,2475,106
|
|
20230907,141700,32701060,2470,2475,2475,2470,9
|
|
20230907,141600,32678800,2475,2475,2475,2475,0
|
|
20230907,141500,32678800,2475,2470,2475,2470,8
|
|
20230907,141400,32659010,2475,2470,2475,2470,9
|
|
20230907,141300,32636750,2475,2475,2475,2475,6
|
|
20230907,141200,32621900,2475,2470,2475,2470,9
|
|
20230907,141100,32599640,2475,2475,2475,2475,6
|
|
20230907,141000,32584790,2475,2475,2475,2475,6
|
|
20230907,140900,32569940,2475,2475,2475,2475,141
|
|
20230907,140800,32220965,2470,2475,2475,2470,10
|
|
20230907,140700,32196225,2470,2475,2475,2470,9
|
|
20230907,140600,32173965,2475,2475,2475,2475,0
|
|
20230907,140500,32173965,2475,2470,2475,2470,9
|
|
20230907,140400,32151705,2475,2470,2475,2470,8
|
|
20230907,140300,32131915,2475,2470,2475,2470,8
|
|
20230907,140200,32112125,2475,2470,2475,2470,9
|
|
20230907,140100,32089865,2475,2470,2475,2470,8
|
|
20230907,140000,32070075,2470,2475,2475,2470,9
|
|
20230907,135900,32047815,2475,2475,2475,2475,6
|
|
20230907,135800,32032965,2470,2475,2475,2470,7
|
|
20230907,135700,32015650,2475,2470,2475,2470,241
|
|
20230907,135600,31420355,2470,2475,2475,2470,7
|
|
20230907,135500,31403040,2470,2475,2475,2470,8
|
|
20230907,135400,31383255,2475,2475,2475,2475,0
|
|
20230907,135300,31383255,2475,2470,2475,2470,8
|
|
20230907,135200,31363470,2475,2475,2475,2475,5
|
|
20230907,135100,31351095,2475,2475,2475,2475,5
|
|
20230907,135000,31338720,2475,2475,2475,2475,108
|
|
20230907,134900,31071420,2475,2485,2485,2475,7
|
|
20230907,134800,31054045,2475,2485,2485,2475,8
|
|
20230907,134700,31034195,2475,2485,2485,2475,7
|
|
20230907,134600,31016820,2485,2485,2485,2485,5
|
|
20230907,134500,31004395,2475,2485,2485,2475,8
|
|
20230907,134400,30984545,2485,2485,2485,2485,0
|
|
20230907,134300,30984545,2485,2475,2485,2475,8
|
|
20230907,134200,30964695,2485,2475,2485,2475,7
|
|
20230907,134100,30947320,2485,2475,2485,2475,8
|
|
20230907,134000,30927470,2485,2475,2485,2475,7
|
|
20230907,133900,30910095,2485,2480,2485,2480,5
|
|
20230907,133800,30897675,2475,2485,2485,2475,8
|
|
20230907,133700,30877825,2485,2480,2485,2480,5
|
|
20230907,133600,30865405,2475,2485,2485,2475,21
|
|
20230907,133500,30813250,2485,2485,2485,2485,5
|
|
20230907,133400,30800825,2475,2485,2485,2475,7
|
|
20230907,133300,30783450,2475,2475,2475,2475,3
|
|
20230907,133200,30776025,2485,2485,2485,2485,5
|
|
20230907,133100,30763600,2485,2475,2485,2475,8
|
|
20230907,133000,30743750,2485,2475,2485,2475,7
|
|
20230907,132900,30726375,2490,2475,2490,2475,8
|
|
20230907,132800,30706505,2475,2480,2490,2475,84
|
|
20230907,132700,30498295,2490,2490,2490,2490,5
|
|
20230907,132600,30485845,2480,2490,2490,2480,8
|
|
20230907,132500,30465955,2480,2490,2490,2480,7
|
|
20230907,132400,30448545,2490,2490,2490,2480,13
|
|
20230907,132300,30416205,2490,2490,2490,2490,5
|
|
20230907,132200,30403755,2480,2485,2490,2480,68
|
|
20230907,132100,30234460,2490,2490,2490,2490,17
|
|
20230907,132000,30192130,2490,2490,2490,2480,8
|
|
20230907,131900,30172230,2490,2475,2490,2475,8
|
|
20230907,131800,30152360,2490,2475,2490,2475,9
|
|
20230907,131700,30129985,2490,2475,2490,2475,7
|
|
20230907,131600,30112595,2485,2475,2485,2475,8
|
|
20230907,131500,30092765,2490,2485,2490,2475,126
|
|
20230907,131400,29780835,2475,2485,2490,2475,8
|
|
20230907,131300,29760965,2475,2485,2490,2475,7
|
|
20230907,131200,29743570,2475,2485,2490,2475,8
|
|
20230907,131100,29723710,2475,2485,2485,2475,7
|
|
20230907,131000,29706335,2475,2475,2475,2475,2
|
|
20230907,130900,29701385,2485,2475,2485,2475,8
|
|
20230907,130800,29681535,2485,2485,2485,2485,5
|
|
20230907,130700,29669110,2485,2475,2485,2475,8
|
|
20230907,130600,29649260,2485,2475,2485,2475,7
|
|
20230907,130500,29631885,2485,2485,2485,2485,5
|
|
20230907,130400,29619460,2475,2485,2485,2475,8
|
|
20230907,130300,29599610,2485,2485,2485,2485,7
|
|
20230907,130200,29582215,2475,2485,2485,2475,8
|
|
20230907,130100,29562365,2485,2485,2485,2475,10
|
|
20230907,130000,29537535,2475,2485,2485,2475,8
|
|
20230907,125900,29517685,2475,2485,2485,2475,11
|
|
20230907,125800,29490410,2485,2485,2485,2485,0
|
|
20230907,125700,29490410,2485,2475,2485,2475,8
|
|
20230907,125600,29470560,2485,2475,2485,2475,7
|
|
20230907,125500,29453185,2485,2475,2485,2475,8
|
|
20230907,125400,29433335,2485,2475,2485,2475,7
|
|
20230907,125300,29415960,2485,2475,2485,2475,7
|
|
20230907,125200,29398585,2485,2475,2485,2475,8
|
|
20230907,125100,29378735,2485,2485,2485,2485,5
|
|
20230907,125000,29366310,2485,2485,2485,2485,5
|
|
20230907,124900,29353885,2475,2485,2485,2475,7
|
|
20230907,124800,29336510,2475,2485,2485,2475,8
|
|
20230907,124700,29316660,2475,2485,2485,2475,7
|
|
20230907,124600,29299285,2475,2485,2485,2475,7
|
|
20230907,124500,29281910,2475,2475,2475,2475,3
|
|
20230907,124400,29274485,2490,2485,2490,2485,5
|
|
20230907,124300,29262040,2490,2475,2490,2475,8
|
|
20230907,124200,29242170,2490,2475,2490,2475,517
|
|
20230907,124100,27962525,2490,2475,2490,2475,7
|
|
20230907,124000,27945130,2490,2475,2490,2475,8
|
|
20230907,123900,27925260,2475,2485,2490,2475,7
|
|
20230907,123800,27907865,2475,2485,2490,2475,8
|
|
20230907,123700,27887995,2490,2485,2490,2485,5
|
|
20230907,123600,27875550,2475,2485,2490,2475,7
|
|
20230907,123500,27858155,2475,2485,2490,2475,8
|
|
20230907,123400,27838285,2475,2485,2490,2475,7
|
|
20230907,123300,27820890,2475,2485,2490,2475,8
|
|
20230907,123200,27801020,2475,2475,2475,2475,2
|
|
20230907,123100,27796070,2490,2480,2490,2475,213
|
|
20230907,123000,27266805,2480,2475,2480,2475,7
|
|
20230907,122900,27249455,2490,2485,2490,2485,5
|
|
20230907,122800,27237010,2490,2475,2490,2475,8
|
|
20230907,122700,27217140,2490,2475,2490,2475,7
|
|
20230907,122600,27199745,2490,2475,2490,2475,8
|
|
20230907,122500,27179875,2490,2475,2490,2475,7
|
|
20230907,122400,27162480,2480,2490,2490,2480,7
|
|
20230907,122300,27145070,2480,2490,2495,2480,8
|
|
20230907,122200,27125160,2480,2490,2495,2480,7
|
|
20230907,122100,27107730,2480,2490,2495,2480,8
|
|
20230907,122000,27087820,2480,2490,2495,2480,7
|
|
20230907,121900,27070390,2480,2490,2495,2480,8
|
|
20230907,121800,27050480,2480,2480,2480,2480,2
|
|
20230907,121700,27045520,2495,2480,2495,2480,7
|
|
20230907,121600,27028090,2495,2485,2495,2485,5
|
|
20230907,121500,27015630,2495,2480,2495,2480,7
|
|
20230907,121400,26998220,2480,2480,2495,2480,351
|
|
20230907,121300,26127670,2495,2480,2495,2480,7
|
|
20230907,121200,26110240,2495,2490,2495,2490,6
|
|
20230907,121100,26095280,2490,2480,2500,2480,9
|
|
20230907,121000,26072860,2480,2490,2500,2480,7
|
|
20230907,120900,26055410,2480,2490,2495,2480,8
|
|
20230907,120800,26035500,2490,2490,2495,2480,9
|
|
20230907,120700,26013090,2490,2490,2495,2480,9
|
|
20230907,120600,25990690,2480,2490,2500,2480,7
|
|
20230907,120500,25973240,2480,2490,2500,2480,7
|
|
20230907,120400,25955790,2480,2490,2500,2480,8
|
|
20230907,120300,25935860,2490,2490,2500,2480,8
|
|
20230907,120200,25915935,2490,2490,2490,2480,5
|
|
20230907,120100,25903515,2500,2480,2500,2480,7
|
|
20230907,120000,25886070,2500,2490,2500,2480,350
|
|
20230907,115900,25011715,2495,2480,2495,2480,8
|
|
20230907,115800,24991805,2495,2480,2495,2480,7
|
|
20230907,115700,24974375,2495,2490,2495,2490,998
|
|
20230907,115600,22484375,2495,2480,2495,2480,7
|
|
20230907,115500,22466945,2495,2480,2495,2480,7
|
|
20230907,115400,22449525,2480,2485,2495,2480,8
|
|
20230907,115300,22429625,2480,2485,2495,2480,7
|
|
20230907,115200,22412205,2480,2490,2495,2480,8
|
|
20230907,115100,22392295,2495,2490,2495,2490,5
|
|
20230907,115000,22379825,2480,2490,2495,2480,8
|
|
20230907,114900,22359915,2480,2490,2495,2480,7
|
|
20230907,114800,22342485,2480,2480,2480,2480,2
|
|
20230907,114700,22337525,2495,2480,2495,2480,8
|
|
20230907,114600,22317615,2495,2480,2495,2480,7
|
|
20230907,114500,22300185,2495,2480,2495,2475,8
|
|
20230907,114400,22280290,2495,2490,2495,2490,5
|
|
20230907,114300,22267820,2495,2475,2495,2475,7
|
|
20230907,114200,22250405,2495,2485,2495,2485,5
|
|
20230907,114100,22237940,2475,2485,2495,2475,7
|
|
20230907,114000,22220525,2475,2485,2495,2475,8
|
|
20230907,113900,22200635,2475,2485,2495,2475,7
|
|
20230907,113800,22183220,2475,2485,2495,2475,8
|
|
20230907,113700,22163330,2475,2485,2495,2475,7
|
|
20230907,113600,22145915,2475,2485,2495,2475,7
|
|
20230907,113500,22128500,2475,2475,2475,2475,3
|
|
20230907,113400,22121075,2495,2475,2495,2475,7
|
|
20230907,113300,22103660,2495,2475,2495,2475,8
|
|
20230907,113200,22083770,2495,2475,2495,2475,7
|
|
20230907,113100,22066355,2495,2475,2495,2475,7
|
|
20230907,113000,22048940,2495,2475,2495,2475,8
|
|
20230907,112900,22029050,2495,2475,2495,2475,7
|
|
20230907,112800,22011635,2485,2485,2495,2475,9
|
|
20230907,112700,21989260,2475,2485,2495,2475,7
|
|
20230907,112600,21971845,2475,2485,2495,2475,8
|
|
20230907,112500,21951970,2475,2485,2495,2475,10
|
|
20230907,112400,21927070,2475,2485,2495,2475,13
|
|
20230907,112300,21894775,2475,2485,2485,2475,8
|
|
20230907,112200,21874925,2475,2475,2475,2475,2
|
|
20230907,112100,21869975,2485,2475,2485,2475,8
|
|
20230907,112000,21850125,2485,2475,2485,2475,9
|
|
20230907,111900,21827780,2485,2475,2485,2475,7
|
|
20230907,111800,21810405,2495,2485,2495,2475,9
|
|
20230907,111700,21788030,2495,2475,2495,2475,7
|
|
20230907,111600,21770615,2495,2475,2495,2475,8
|
|
20230907,111500,21750725,2495,2475,2495,2475,7
|
|
20230907,111400,21733315,2485,2480,2495,2475,10
|
|
20230907,111300,21708455,2470,2480,2490,2470,9
|
|
20230907,111200,21686145,2495,2480,2495,2470,63
|
|
20230907,111100,21530125,2470,2480,2485,2470,8
|
|
20230907,111000,21510295,2470,2480,2485,2470,7
|
|
20230907,110900,21492935,2470,2480,2485,2470,8
|
|
20230907,110800,21473105,2470,2480,2485,2470,7
|
|
20230907,110700,21455745,2470,2470,2470,2470,2
|
|
20230907,110600,21450805,2485,2475,2485,2470,8
|
|
20230907,110500,21430970,2485,2470,2485,2470,8
|
|
20230907,110400,21411125,2490,2470,2490,2470,8
|
|
20230907,110300,21391275,2480,2470,2480,2470,7
|
|
20230907,110200,21373935,2480,2470,2480,2470,7
|
|
20230907,110100,21356595,2480,2470,2480,2470,8
|
|
20230907,110000,21336785,2480,2470,2480,2470,7
|
|
20230907,105900,21319445,2470,2480,2480,2470,8
|
|
20230907,105800,21299635,2470,2480,2480,2470,7
|
|
20230907,105700,21282295,2470,2480,2490,2470,8
|
|
20230907,105600,21262445,2470,2480,2485,2470,7
|
|
20230907,105500,21245085,2470,2480,2490,2470,7
|
|
20230907,105400,21227700,2470,2480,2490,2470,8
|
|
20230907,105300,21207850,2470,2470,2470,2470,2
|
|
20230907,105200,21202910,2490,2470,2490,2470,8
|
|
20230907,105100,21183060,2490,2470,2490,2470,7
|
|
20230907,105000,21165690,2485,2470,2485,2470,7
|
|
20230907,104900,21148330,2490,2470,2490,2470,8
|
|
20230907,104800,21128480,2495,2470,2495,2470,7
|
|
20230907,104700,21111075,2485,2470,2490,2470,170
|
|
20230907,104600,20688030,2490,2485,2490,2475,11
|
|
20230907,104500,20660685,2485,2485,2490,2485,64
|
|
20230907,104400,20501620,2485,2485,2485,2485,5
|
|
20230907,104300,20489195,2485,2490,2490,2485,6
|
|
20230907,104200,20474280,2480,2480,2495,2480,471
|
|
20230907,104100,19306150,2480,2480,2480,2480,5
|
|
20230907,104000,19293750,2480,2480,2480,2480,5
|
|
20230907,103900,19281350,2480,2480,2480,2480,5
|
|
20230907,103800,19268950,2480,2480,2480,2480,5
|
|
20230907,103700,19256550,2480,2480,2480,2480,5
|
|
20230907,103600,19244150,2480,2480,2480,2480,0
|
|
20230907,103500,19244150,2480,2480,2480,2480,5
|
|
20230907,103400,19231750,2480,2480,2480,2480,5
|
|
20230907,103300,19219350,2480,2475,2480,2475,5
|
|
20230907,103200,19206955,2475,2475,2475,2475,5
|
|
20230907,103100,19194580,2480,2480,2480,2480,5
|
|
20230907,103000,19182180,2480,2480,2480,2480,5
|
|
20230907,102900,19169780,2480,2480,2480,2480,5
|
|
20230907,102800,19157380,2480,2480,2480,2480,5
|
|
20230907,102700,19144980,2480,2480,2480,2480,5
|
|
20230907,102600,19132580,2480,2480,2480,2480,5
|
|
20230907,102500,19120180,2480,2480,2480,2480,5
|
|
20230907,102400,19107780,2480,2480,2480,2480,4
|
|
20230907,102300,19097860,2480,2480,2480,2475,56
|
|
20230907,102200,18958990,2480,2480,2480,2480,4
|
|
20230907,102100,18949070,2480,2480,2480,2480,4
|
|
20230907,102000,18939150,2480,2480,2480,2480,12
|
|
20230907,101900,18909390,2480,2480,2480,2480,4
|
|
20230907,101800,18899470,2480,2480,2480,2480,4
|
|
20230907,101700,18889550,2480,2480,2480,2480,0
|
|
20230907,101600,18889550,2480,2480,2480,2480,4
|
|
20230907,101500,18879630,2480,2480,2480,2480,9
|
|
20230907,101400,18857310,2480,2480,2480,2480,4
|
|
20230907,101300,18847390,2480,2480,2480,2480,4
|
|
20230907,101200,18837470,2480,2480,2480,2480,4
|
|
20230907,101100,18827550,2480,2480,2480,2480,6
|
|
20230907,101000,18812670,2480,2480,2480,2480,4
|
|
20230907,100900,18802750,2480,2480,2480,2480,4
|
|
20230907,100800,18792830,2480,2480,2480,2480,4
|
|
20230907,100700,18782910,2480,2480,2480,2480,4
|
|
20230907,100600,18772990,2480,2480,2480,2480,4
|
|
20230907,100500,18763070,2480,2480,2480,2480,4
|
|
20230907,100400,18753150,2475,2480,2480,2475,26
|
|
20230907,100300,18688775,2480,2480,2480,2480,93
|
|
20230907,100200,18458135,2480,2490,2495,2480,782
|
|
20230907,100100,16518720,2495,2495,2495,2495,0
|
|
20230907,100000,16518720,2495,2490,2495,2490,4
|
|
20230907,095900,16508745,2490,2490,2490,2490,7
|
|
20230907,095800,16491315,2495,2495,2500,2490,8
|
|
20230907,095700,16471355,2500,2495,2500,2495,4
|
|
20230907,095600,16461365,2500,2485,2500,2480,43
|
|
20230907,095500,16354610,2495,2495,2495,2495,4
|
|
20230907,095400,16344630,2495,2495,2495,2495,4
|
|
20230907,095300,16334650,2500,2495,2500,2495,11
|
|
20230907,095200,16307160,2500,2495,2500,2495,4
|
|
20230907,095100,16297170,2495,2495,2495,2495,4
|
|
20230907,095000,16287190,2495,2495,2495,2495,4
|
|
20230907,094900,16277210,2495,2490,2495,2490,4
|
|
20230907,094800,16267245,2495,2495,2495,2495,4
|
|
20230907,094700,16257265,2495,2495,2495,2495,4
|
|
20230907,094600,16247285,2500,2495,2500,2495,2
|
|
20230907,094500,16242290,2500,2500,2505,2485,154
|
|
20230907,094400,15858750,2500,2490,2500,2490,289
|
|
20230907,094300,15139100,2490,2490,2490,2490,4
|
|
20230907,094200,15129140,2490,2490,2490,2490,4
|
|
20230907,094100,15119180,2490,2490,2490,2490,4
|
|
20230907,094000,15109220,2490,2490,2490,2490,4
|
|
20230907,093900,15099260,2490,2490,2490,2490,4
|
|
20230907,093800,15089300,2490,2490,2490,2490,4
|
|
20230907,093700,15079340,2490,2490,2490,2490,4
|
|
20230907,093600,15069380,2490,2495,2500,2485,13
|
|
20230907,093500,15036935,2490,2480,2515,2480,144
|
|
20230907,093400,14677920,2490,2480,2490,2480,4
|
|
20230907,093300,14667970,2490,2480,2490,2480,4
|
|
20230907,093200,14658025,2490,2490,2490,2490,0
|
|
20230907,093100,14658025,2490,2480,2490,2480,4
|
|
20230907,093000,14648075,2490,2480,2490,2480,14
|
|
20230907,092900,14613300,2490,2490,2490,2490,36
|
|
20230907,092800,14523660,2495,2480,2495,2480,77
|
|
20230907,092700,14331985,2490,2480,2490,2480,17
|
|
20230907,092600,14289780,2480,2480,2490,2480,7
|
|
20230907,092500,14272370,2480,2475,2490,2475,26
|
|
20230907,092400,14207815,2490,2485,2490,2480,23
|
|
20230907,092300,14150630,2490,2465,2495,2465,250
|
|
20230907,092200,13532135,2465,2465,2465,2465,4
|
|
20230907,092100,13522275,2465,2465,2465,2465,4
|
|
20230907,092000,13512415,2465,2465,2465,2465,4
|
|
20230907,091900,13502555,2465,2465,2465,2465,6
|
|
20230907,091800,13487765,2465,2465,2465,2465,4
|
|
20230907,091700,13477905,2470,2470,2470,2470,0
|
|
20230907,091600,13477905,2470,2465,2470,2465,4
|
|
20230907,091500,13468030,2470,2465,2470,2465,4
|
|
20230907,091400,13458155,2470,2470,2470,2470,4
|
|
20230907,091300,13448275,2470,2470,2470,2470,4
|
|
20230907,091200,13438395,2470,2470,2470,2470,4
|
|
20230907,091100,13428515,2465,2460,2465,2460,4
|
|
20230907,091000,13418670,2465,2465,2465,2465,4
|
|
20230907,090900,13408810,2470,2470,2470,2470,8
|
|
20230907,090800,13389050,2450,2470,2470,2450,125
|
|
20230907,090700,13082720,2470,2470,2470,2470,4
|
|
20230907,090600,13072840,2470,2470,2470,2470,854
|
|
20230907,090500,10963460,2460,2460,2460,2460,4
|
|
20230907,090400,10953620,2460,2460,2460,2460,4
|
|
20230907,090300,10943780,2460,2460,2460,2460,4
|
|
20230907,090200,10933940,2450,2460,2460,2450,25
|
|
20230907,090100,10872650,2460,2460,2460,2460,4
|
|
20230907,090000,10862810,2460,2470,2470,2455,4391
|