619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,191500,1154539160,2655,2655,2655,2655,0
|
|
20230907,191400,1154539160,2655,2655,2655,2655,0
|
|
20230907,191300,1154539160,2655,2655,2655,2655,0
|
|
20230907,191200,1154539160,2655,2655,2655,2655,0
|
|
20230907,191100,1154539160,2655,2655,2655,2655,0
|
|
20230907,191000,1154539160,2655,2655,2655,2655,0
|
|
20230907,190900,1154539160,2655,2655,2655,2655,0
|
|
20230907,190800,1154539160,2655,2655,2655,2655,0
|
|
20230907,190700,1154539160,2655,2655,2655,2655,0
|
|
20230907,190600,1154539160,2655,2655,2655,2655,0
|
|
20230907,190500,1154539160,2655,2655,2655,2655,0
|
|
20230907,190400,1154539160,2655,2655,2655,2655,0
|
|
20230907,190300,1154539160,2655,2655,2655,2655,0
|
|
20230907,190200,1154539160,2655,2655,2655,2655,0
|
|
20230907,190100,1154539160,2655,2655,2655,2655,0
|
|
20230907,190000,1154539160,2655,2655,2655,2655,0
|
|
20230907,185900,1154539160,2655,2655,2655,2655,0
|
|
20230907,185800,1154539160,2655,2655,2655,2655,0
|
|
20230907,185700,1154539160,2655,2655,2655,2655,0
|
|
20230907,185600,1154539160,2655,2655,2655,2655,0
|
|
20230907,185500,1154539160,2655,2655,2655,2655,0
|
|
20230907,185400,1154539160,2655,2655,2655,2655,0
|
|
20230907,185300,1154539160,2655,2655,2655,2655,0
|
|
20230907,185200,1154539160,2655,2655,2655,2655,0
|
|
20230907,185100,1154539160,2655,2655,2655,2655,0
|
|
20230907,185000,1154539160,2655,2655,2655,2655,0
|
|
20230907,184900,1154539160,2655,2655,2655,2655,0
|
|
20230907,184800,1154539160,2655,2655,2655,2655,0
|
|
20230907,184700,1154539160,2655,2655,2655,2655,0
|
|
20230907,184600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,184500,1154539160,2655,2655,2655,2655,0
|
|
20230907,184400,1154539160,2655,2655,2655,2655,0
|
|
20230907,184300,1154539160,2655,2655,2655,2655,0
|
|
20230907,184200,1154539160,2655,2655,2655,2655,0
|
|
20230907,184100,1154539160,2655,2655,2655,2655,0
|
|
20230907,184000,1154539160,2655,2655,2655,2655,0
|
|
20230907,183900,1154539160,2655,2655,2655,2655,0
|
|
20230907,183800,1154539160,2655,2655,2655,2655,0
|
|
20230907,183700,1154539160,2655,2655,2655,2655,0
|
|
20230907,183600,1154539160,2655,2655,2655,2655,0
|
|
20230907,183500,1154539160,2655,2655,2655,2655,0
|
|
20230907,183400,1154539160,2655,2655,2655,2655,0
|
|
20230907,183300,1154539160,2655,2655,2655,2655,0
|
|
20230907,183200,1154539160,2655,2655,2655,2655,0
|
|
20230907,183100,1154539160,2655,2655,2655,2655,0
|
|
20230907,183000,1154539160,2655,2655,2655,2655,0
|
|
20230907,182900,1154539160,2655,2655,2655,2655,0
|
|
20230907,182800,1154539160,2655,2655,2655,2655,0
|
|
20230907,182700,1154539160,2655,2655,2655,2655,0
|
|
20230907,182600,1154539160,2655,2655,2655,2655,0
|
|
20230907,182500,1154539160,2655,2655,2655,2655,0
|
|
20230907,182400,1154539160,2655,2655,2655,2655,0
|
|
20230907,182300,1154539160,2655,2655,2655,2655,0
|
|
20230907,182200,1154539160,2655,2655,2655,2655,0
|
|
20230907,182100,1154539160,2655,2655,2655,2655,0
|
|
20230907,182000,1154539160,2655,2655,2655,2655,0
|
|
20230907,181900,1154539160,2655,2655,2655,2655,0
|
|
20230907,181800,1154539160,2655,2655,2655,2655,0
|
|
20230907,181700,1154539160,2655,2655,2655,2655,0
|
|
20230907,181600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,181500,1154539160,2655,2655,2655,2655,0
|
|
20230907,181400,1154539160,2655,2655,2655,2655,0
|
|
20230907,181300,1154539160,2655,2655,2655,2655,0
|
|
20230907,181200,1154539160,2655,2655,2655,2655,0
|
|
20230907,181100,1154539160,2655,2655,2655,2655,0
|
|
20230907,181000,1154539160,2655,2655,2655,2655,0
|
|
20230907,180900,1154539160,2655,2655,2655,2655,0
|
|
20230907,180800,1154539160,2655,2655,2655,2655,0
|
|
20230907,180700,1154539160,2655,2655,2655,2655,0
|
|
20230907,180600,1154539160,2655,2655,2655,2655,0
|
|
20230907,180500,1154539160,2655,2655,2655,2655,0
|
|
20230907,180400,1154539160,2655,2655,2655,2655,0
|
|
20230907,180300,1154539160,2655,2655,2655,2655,0
|
|
20230907,180200,1154539160,2655,2655,2655,2655,0
|
|
20230907,180100,1154539160,2655,2655,2655,2655,0
|
|
20230907,180000,1154539160,2655,2655,2655,2655,0
|
|
20230907,175900,1154539160,2655,2655,2655,2655,0
|
|
20230907,175800,1154539160,2655,2655,2655,2655,0
|
|
20230907,175700,1154539160,2655,2655,2655,2655,0
|
|
20230907,175600,1154539160,2655,2655,2655,2655,0
|
|
20230907,175500,1154539160,2655,2655,2655,2655,0
|
|
20230907,175400,1154539160,2655,2655,2655,2655,0
|
|
20230907,175300,1154539160,2655,2655,2655,2655,0
|
|
20230907,175200,1154539160,2655,2655,2655,2655,0
|
|
20230907,175100,1154539160,2655,2655,2655,2655,0
|
|
20230907,175000,1154539160,2655,2655,2655,2655,0
|
|
20230907,174900,1154539160,2655,2655,2655,2655,0
|
|
20230907,174800,1154539160,2655,2655,2655,2655,0
|
|
20230907,174700,1154539160,2655,2655,2655,2655,0
|
|
20230907,174600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,174500,1154539160,2655,2655,2655,2655,0
|
|
20230907,174400,1154539160,2655,2655,2655,2655,0
|
|
20230907,174300,1154539160,2655,2655,2655,2655,0
|
|
20230907,174200,1154539160,2655,2655,2655,2655,0
|
|
20230907,174100,1154539160,2655,2655,2655,2655,0
|
|
20230907,174000,1154539160,2655,2655,2655,2655,0
|
|
20230907,173900,1154539160,2655,2655,2655,2655,0
|
|
20230907,173800,1154539160,2655,2655,2655,2655,0
|
|
20230907,173700,1154539160,2655,2655,2655,2655,0
|
|
20230907,173600,1154539160,2655,2655,2655,2655,0
|
|
20230907,173500,1154539160,2655,2655,2655,2655,0
|
|
20230907,173400,1154539160,2655,2655,2655,2655,0
|
|
20230907,173300,1154539160,2655,2655,2655,2655,0
|
|
20230907,173200,1154539160,2655,2655,2655,2655,0
|
|
20230907,173100,1154539160,2655,2655,2655,2655,0
|
|
20230907,173000,1154539160,2655,2655,2655,2655,0
|
|
20230907,172900,1154539160,2655,2655,2655,2655,0
|
|
20230907,172800,1154539160,2655,2655,2655,2655,0
|
|
20230907,172700,1154539160,2655,2655,2655,2655,0
|
|
20230907,172600,1154539160,2655,2655,2655,2655,0
|
|
20230907,172500,1154539160,2655,2655,2655,2655,0
|
|
20230907,172400,1154539160,2655,2655,2655,2655,0
|
|
20230907,172300,1154539160,2655,2655,2655,2655,0
|
|
20230907,172200,1154539160,2655,2655,2655,2655,0
|
|
20230907,172100,1154539160,2655,2655,2655,2655,0
|
|
20230907,172000,1154539160,2655,2655,2655,2655,0
|
|
20230907,171900,1154539160,2655,2655,2655,2655,0
|
|
20230907,171800,1154539160,2655,2655,2655,2655,0
|
|
20230907,171700,1154539160,2655,2655,2655,2655,0
|
|
20230907,171600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,171500,1154539160,2655,2655,2655,2655,0
|
|
20230907,171400,1154539160,2655,2655,2655,2655,0
|
|
20230907,171300,1154539160,2655,2655,2655,2655,0
|
|
20230907,171200,1154539160,2655,2655,2655,2655,0
|
|
20230907,171100,1154539160,2655,2655,2655,2655,0
|
|
20230907,171000,1154539160,2655,2655,2655,2655,0
|
|
20230907,170900,1154539160,2655,2655,2655,2655,0
|
|
20230907,170800,1154539160,2655,2655,2655,2655,0
|
|
20230907,170700,1154539160,2655,2655,2655,2655,0
|
|
20230907,170600,1154539160,2655,2655,2655,2655,0
|
|
20230907,170500,1154539160,2655,2655,2655,2655,0
|
|
20230907,170400,1154539160,2655,2655,2655,2655,0
|
|
20230907,170300,1154539160,2655,2655,2655,2655,0
|
|
20230907,170200,1154539160,2655,2655,2655,2655,0
|
|
20230907,170100,1154539160,2655,2655,2655,2655,0
|
|
20230907,170000,1154539160,2655,2655,2655,2655,0
|
|
20230907,165900,1154539160,2655,2655,2655,2655,0
|
|
20230907,165800,1154539160,2655,2655,2655,2655,0
|
|
20230907,165700,1154539160,2655,2655,2655,2655,0
|
|
20230907,165600,1154539160,2655,2655,2655,2655,0
|
|
20230907,165500,1154539160,2655,2655,2655,2655,0
|
|
20230907,165400,1154539160,2655,2655,2655,2655,0
|
|
20230907,165300,1154539160,2655,2655,2655,2655,0
|
|
20230907,165200,1154539160,2655,2655,2655,2655,0
|
|
20230907,165100,1154539160,2655,2655,2655,2655,0
|
|
20230907,165000,1154539160,2655,2655,2655,2655,0
|
|
20230907,164900,1154539160,2655,2655,2655,2655,0
|
|
20230907,164800,1154539160,2655,2655,2655,2655,0
|
|
20230907,164700,1154539160,2655,2655,2655,2655,0
|
|
20230907,164600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,164500,1154539160,2655,2655,2655,2655,0
|
|
20230907,164400,1154539160,2655,2655,2655,2655,0
|
|
20230907,164300,1154539160,2655,2655,2655,2655,0
|
|
20230907,164200,1154539160,2655,2655,2655,2655,0
|
|
20230907,164100,1154539160,2655,2655,2655,2655,0
|
|
20230907,164000,1154539160,2655,2655,2655,2655,0
|
|
20230907,163900,1154539160,2655,2655,2655,2655,0
|
|
20230907,163800,1154539160,2655,2655,2655,2655,0
|
|
20230907,163700,1154539160,2655,2655,2655,2655,0
|
|
20230907,163600,1154539160,2655,2655,2655,2655,0
|
|
20230907,163500,1154539160,2655,2655,2655,2655,0
|
|
20230907,163400,1154539160,2655,2655,2655,2655,0
|
|
20230907,163300,1154539160,2655,2655,2655,2655,0
|
|
20230907,163200,1154539160,2655,2655,2655,2655,0
|
|
20230907,163100,1154539160,2655,2655,2655,2655,0
|
|
20230907,163000,1154539160,2655,2655,2655,2655,0
|
|
20230907,162900,1154539160,2655,2655,2655,2655,0
|
|
20230907,162800,1154539160,2655,2655,2655,2655,0
|
|
20230907,162700,1154539160,2655,2655,2655,2655,0
|
|
20230907,162600,1154539160,2655,2655,2655,2655,0
|
|
20230907,162500,1154539160,2655,2655,2655,2655,0
|
|
20230907,162400,1154539160,2655,2655,2655,2655,0
|
|
20230907,162300,1154539160,2655,2655,2655,2655,0
|
|
20230907,162200,1154539160,2655,2655,2655,2655,0
|
|
20230907,162100,1154539160,2655,2655,2655,2655,0
|
|
20230907,162000,1154539160,2655,2655,2655,2655,0
|
|
20230907,161900,1154539160,2655,2655,2655,2655,0
|
|
20230907,161800,1154539160,2655,2655,2655,2655,0
|
|
20230907,161700,1154539160,2655,2655,2655,2655,0
|
|
20230907,161600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,161500,1154539160,2655,2655,2655,2655,0
|
|
20230907,161400,1154539160,2655,2655,2655,2655,0
|
|
20230907,161300,1154539160,2655,2655,2655,2655,0
|
|
20230907,161200,1154539160,2655,2655,2655,2655,0
|
|
20230907,161100,1154539160,2655,2655,2655,2655,0
|
|
20230907,161000,1154539160,2655,2655,2655,2655,0
|
|
20230907,160900,1154539160,2655,2655,2655,2655,0
|
|
20230907,160800,1154539160,2655,2655,2655,2655,0
|
|
20230907,160700,1154539160,2655,2655,2655,2655,0
|
|
20230907,160600,1154539160,2655,2655,2655,2655,0
|
|
20230907,160500,1154539160,2655,2655,2655,2655,0
|
|
20230907,160400,1154539160,2655,2655,2655,2655,0
|
|
20230907,160300,1154539160,2655,2655,2655,2655,0
|
|
20230907,160200,1154539160,2655,2655,2655,2655,0
|
|
20230907,160100,1154539160,2655,2655,2655,2655,0
|
|
20230907,160000,1154539160,2655,2655,2655,2655,0
|
|
20230907,155900,1154539160,2655,2655,2655,2655,0
|
|
20230907,155800,1154539160,2655,2655,2655,2655,0
|
|
20230907,155700,1154539160,2655,2655,2655,2655,0
|
|
20230907,155600,1154539160,2655,2655,2655,2655,0
|
|
20230907,155500,1154539160,2655,2655,2655,2655,0
|
|
20230907,155400,1154539160,2655,2655,2655,2655,0
|
|
20230907,155300,1154539160,2655,2655,2655,2655,0
|
|
20230907,155200,1154539160,2655,2655,2655,2655,0
|
|
20230907,155100,1154539160,2655,2655,2655,2655,0
|
|
20230907,155000,1154539160,2655,2655,2655,2655,0
|
|
20230907,154900,1154539160,2655,2655,2655,2655,0
|
|
20230907,154800,1154539160,2655,2655,2655,2655,0
|
|
20230907,154700,1154539160,2655,2655,2655,2655,0
|
|
20230907,154600,1154539160,2655,2655,2655,2655,12526
|
|
20230907,154500,1154539160,2655,2655,2655,2655,0
|
|
20230907,154400,1154539160,2655,2655,2655,2655,0
|
|
20230907,154300,1154539160,2655,2655,2655,2655,0
|
|
20230907,154200,1154539160,2655,2655,2655,2655,0
|
|
20230907,154100,1154539160,2655,2655,2655,2655,0
|
|
20230907,154000,1154539160,2655,2655,2655,2655,0
|
|
20230907,153900,1154539160,2655,2655,2655,2655,0
|
|
20230907,153800,1154539160,2655,2655,2655,2655,0
|
|
20230907,153700,1154539160,2655,2655,2655,2655,0
|
|
20230907,153600,1154539160,2655,2655,2655,2655,0
|
|
20230907,153500,1154539160,2655,2655,2655,2655,0
|
|
20230907,153400,1154539160,2655,2655,2655,2655,0
|
|
20230907,153300,1154539160,2655,2655,2655,2655,0
|
|
20230907,153200,1154539160,2655,2655,2655,2655,0
|
|
20230907,153100,1154539160,2655,2655,2655,2655,0
|
|
20230907,153000,1154539160,2655,2655,2655,2655,12526
|
|
20230907,152900,1121282630,2655,2655,2655,2655,0
|
|
20230907,152800,1121282630,2655,2655,2655,2655,0
|
|
20230907,152700,1121282630,2655,2655,2655,2655,0
|
|
20230907,152600,1121282630,2655,2655,2655,2655,0
|
|
20230907,152500,1121282630,2655,2655,2655,2655,0
|
|
20230907,152400,1121282630,2655,2655,2655,2655,0
|
|
20230907,152300,1121282630,2655,2655,2655,2655,0
|
|
20230907,152200,1121282630,2655,2655,2655,2655,0
|
|
20230907,152100,1121282630,2655,2655,2655,2655,0
|
|
20230907,152000,1121282630,2655,2655,2655,2655,0
|
|
20230907,151900,1121282630,2655,2645,2655,2625,7638
|
|
20230907,151800,1101159465,2645,2645,2645,2645,25
|
|
20230907,151700,1101093340,2645,2645,2650,2640,1864
|
|
20230907,151600,1096167960,2645,2655,2655,2645,85
|
|
20230907,151500,1095943055,2655,2655,2655,2650,154
|
|
20230907,151400,1095534440,2655,2650,2655,2650,101
|
|
20230907,151300,1095266535,2655,2630,2655,2630,2412
|
|
20230907,151200,1088888010,2630,2640,2640,2630,450
|
|
20230907,151100,1087702325,2640,2640,2640,2640,101
|
|
20230907,151000,1087435685,2635,2630,2635,2630,502
|
|
20230907,150900,1086114165,2630,2630,2630,2630,1420
|
|
20230907,150800,1082379565,2630,2635,2635,2630,7170
|
|
20230907,150700,1063522450,2635,2635,2635,2635,35
|
|
20230907,150600,1063430225,2635,2635,2635,2635,211
|
|
20230907,150500,1062874240,2640,2640,2640,2635,682
|
|
20230907,150400,1061077160,2630,2630,2630,2630,345
|
|
20230907,150300,1060169810,2630,2630,2635,2630,2487
|
|
20230907,150200,1053627605,2640,2630,2640,2630,613
|
|
20230907,150100,1052015285,2630,2635,2635,2630,2977
|
|
20230907,150000,1044182760,2640,2640,2640,2640,11
|
|
20230907,145900,1044153720,2640,2635,2640,2635,1106
|
|
20230907,145800,1041238880,2640,2640,2640,2640,127
|
|
20230907,145700,1040903600,2640,2640,2640,2640,1502
|
|
20230907,145600,1036938320,2640,2640,2640,2640,1
|
|
20230907,145500,1036935680,2650,2650,2650,2650,0
|
|
20230907,145400,1036935680,2650,2650,2650,2650,0
|
|
20230907,145300,1036935680,2650,2650,2650,2650,1290
|
|
20230907,145200,1033517180,2645,2645,2645,2640,296
|
|
20230907,145100,1032734760,2640,2645,2645,2640,204
|
|
20230907,145000,1032195550,2650,2650,2650,2650,0
|
|
20230907,144900,1032195550,2650,2650,2650,2650,2
|
|
20230907,144800,1032190250,2650,2650,2650,2650,0
|
|
20230907,144700,1032190250,2650,2650,2650,2650,378
|
|
20230907,144600,1031188550,2650,2635,2650,2635,200
|
|
20230907,144500,1030660510,2635,2645,2645,2635,2508
|
|
20230907,144400,1024044350,2645,2645,2645,2640,1411
|
|
20230907,144300,1020318755,2640,2640,2640,2640,0
|
|
20230907,144200,1020318755,2640,2650,2650,2640,1076
|
|
20230907,144100,1017473405,2650,2655,2655,2650,18
|
|
20230907,144000,1017425690,2650,2660,2660,2650,1009
|
|
20230907,143900,1014751790,2660,2660,2660,2660,8
|
|
20230907,143800,1014730510,2660,2655,2660,2650,591
|
|
20230907,143700,1013161615,2655,2655,2655,2650,106
|
|
20230907,143600,1012880685,2655,2650,2655,2650,20
|
|
20230907,143500,1012827650,2650,2645,2650,2645,699
|
|
20230907,143400,1010977135,2645,2650,2650,2645,169
|
|
20230907,143300,1010530125,2650,2650,2650,2645,35
|
|
20230907,143200,1010437530,2650,2650,2650,2640,348
|
|
20230907,143100,1009518325,2645,2650,2650,2645,3
|
|
20230907,143000,1009510380,2640,2655,2655,2640,697
|
|
20230907,142900,1007669515,2655,2655,2660,2655,587
|
|
20230907,142800,1006109705,2655,2650,2655,2650,501
|
|
20230907,142700,1004781010,2640,2650,2655,2640,742
|
|
20230907,142600,1002819960,2650,2650,2650,2645,59
|
|
20230907,142500,1002663650,2650,2645,2650,2645,196
|
|
20230907,142400,1002145225,2650,2650,2650,2650,1
|
|
20230907,142300,1002142575,2650,2650,2655,2650,555
|
|
20230907,142200,1000671820,2650,2645,2650,2645,1591
|
|
20230907,142100,996463620,2650,2640,2650,2640,1901
|
|
20230907,142000,991435695,2645,2640,2645,2640,42
|
|
20230907,141900,991324805,2630,2640,2640,2630,961
|
|
20230907,141800,988793940,2640,2640,2645,2640,120
|
|
20230907,141700,988477135,2640,2640,2640,2640,53
|
|
20230907,141600,988337215,2640,2640,2640,2640,6
|
|
20230907,141500,988321375,2645,2640,2645,2640,72
|
|
20230907,141400,988131290,2640,2640,2640,2640,779
|
|
20230907,141300,986074730,2640,2635,2640,2635,259
|
|
20230907,141200,985392260,2635,2630,2635,2630,1299
|
|
20230907,141100,981969670,2630,2630,2630,2630,1
|
|
20230907,141000,981967040,2630,2635,2635,2630,2
|
|
20230907,140900,981961775,2625,2625,2625,2625,1
|
|
20230907,140800,981959150,2620,2620,2620,2620,1562
|
|
20230907,140700,977866710,2620,2625,2625,2620,717
|
|
20230907,140600,975984675,2620,2620,2625,2620,345
|
|
20230907,140500,975079070,2620,2620,2620,2620,79
|
|
20230907,140400,974872090,2620,2620,2620,2620,691
|
|
20230907,140300,973061670,2620,2620,2620,2620,115
|
|
20230907,140200,972760370,2625,2625,2625,2625,3
|
|
20230907,140100,972752495,2625,2625,2625,2625,2
|
|
20230907,140000,972747245,2615,2620,2620,2615,150
|
|
20230907,135900,972354915,2620,2620,2620,2620,1352
|
|
20230907,135800,968812675,2620,2620,2620,2620,105
|
|
20230907,135700,968537575,2620,2620,2620,2620,1
|
|
20230907,135600,968534955,2620,2620,2620,2620,3
|
|
20230907,135500,968527095,2620,2620,2620,2620,97
|
|
20230907,135400,968272955,2625,2625,2625,2625,0
|
|
20230907,135300,968272955,2625,2625,2625,2620,2579
|
|
20230907,135200,961509090,2625,2625,2625,2625,659
|
|
20230907,135100,959779215,2625,2625,2625,2625,20
|
|
20230907,135000,959726715,2620,2620,2620,2620,0
|
|
20230907,134900,959726715,2620,2620,2620,2620,220
|
|
20230907,134800,959150315,2620,2625,2625,2620,2922
|
|
20230907,134700,951490065,2630,2630,2630,2630,0
|
|
20230907,134600,951490065,2630,2630,2630,2630,0
|
|
20230907,134500,951490065,2630,2630,2630,2630,0
|
|
20230907,134400,951490065,2630,2630,2630,2630,1518
|
|
20230907,134300,947497725,2630,2630,2630,2630,195
|
|
20230907,134200,946984875,2630,2620,2630,2620,4267
|
|
20230907,134100,935795225,2625,2625,2630,2620,523
|
|
20230907,134000,934424795,2630,2630,2630,2630,1
|
|
20230907,133900,934422165,2630,2630,2630,2630,709
|
|
20230907,133800,932557495,2630,2630,2630,2630,1
|
|
20230907,133700,932554865,2620,2630,2630,2620,1140
|
|
20230907,133600,929567360,2630,2620,2630,2615,4607
|
|
20230907,133500,917501150,2625,2625,2625,2620,6305
|
|
20230907,133400,900952005,2630,2630,2630,2630,205
|
|
20230907,133300,900412855,2630,2630,2630,2625,251
|
|
20230907,133200,899753645,2630,2630,2635,2630,1221
|
|
20230907,133100,896541915,2630,2630,2630,2630,368
|
|
20230907,133000,895574075,2630,2630,2640,2630,2068
|
|
20230907,132900,890119815,2630,2630,2635,2630,5168
|
|
20230907,132800,876527240,2630,2630,2630,2630,22
|
|
20230907,132700,876469380,2630,2630,2630,2630,0
|
|
20230907,132600,876469380,2630,2635,2635,2630,610
|
|
20230907,132500,874862040,2635,2635,2635,2635,671
|
|
20230907,132400,873093955,2635,2635,2635,2635,44
|
|
20230907,132300,872978015,2630,2630,2630,2630,0
|
|
20230907,132200,872978015,2630,2635,2635,2630,1162
|
|
20230907,132100,869916925,2640,2635,2640,2635,648
|
|
20230907,132000,868209430,2635,2635,2635,2635,53
|
|
20230907,131900,868069775,2640,2635,2640,2635,87
|
|
20230907,131800,867840510,2640,2635,2640,2635,550
|
|
20230907,131700,866391245,2635,2635,2640,2635,361
|
|
20230907,131600,865439010,2635,2635,2635,2635,51
|
|
20230907,131500,865304625,2635,2630,2635,2630,806
|
|
20230907,131400,863180845,2635,2635,2640,2635,553
|
|
20230907,131300,861723685,2635,2635,2635,2635,803
|
|
20230907,131200,859607780,2635,2635,2640,2635,475
|
|
20230907,131100,858356145,2635,2640,2640,2635,1228
|
|
20230907,131000,855120360,2635,2640,2640,2635,530
|
|
20230907,130900,853723730,2645,2645,2645,2645,1
|
|
20230907,130800,853721085,2640,2635,2645,2635,1701
|
|
20230907,130700,849229670,2635,2635,2640,2635,602
|
|
20230907,130600,847643395,2635,2640,2640,2635,3276
|
|
20230907,130500,838998945,2645,2640,2645,2635,26243
|
|
20230907,130400,769587940,2645,2640,2645,2635,2147
|
|
20230907,130300,763928700,2640,2640,2640,2640,1339
|
|
20230907,130200,760393740,2640,2645,2645,2640,173
|
|
20230907,130100,759936365,2645,2645,2645,2645,141
|
|
20230907,130000,759563420,2640,2645,2645,2640,306
|
|
20230907,125900,758754965,2645,2645,2645,2645,87
|
|
20230907,125800,758524850,2645,2645,2645,2645,0
|
|
20230907,125700,758524850,2645,2645,2645,2645,0
|
|
20230907,125600,758524850,2645,2645,2645,2645,0
|
|
20230907,125500,758524850,2645,2645,2645,2645,30
|
|
20230907,125400,758445500,2645,2640,2645,2640,27
|
|
20230907,125300,758374135,2640,2645,2645,2640,70
|
|
20230907,125200,758189135,2640,2645,2645,2640,1588
|
|
20230907,125100,753996810,2645,2650,2650,2645,553
|
|
20230907,125000,752534120,2645,2645,2645,2645,0
|
|
20230907,124900,752534120,2645,2650,2655,2645,61
|
|
20230907,124800,752372255,2655,2655,2655,2655,1
|
|
20230907,124700,752369600,2660,2650,2660,2650,100
|
|
20230907,124600,752104070,2660,2650,2660,2645,2114
|
|
20230907,124500,746505025,2650,2650,2650,2650,29
|
|
20230907,124400,746428175,2655,2655,2655,2655,150
|
|
20230907,124300,746029925,2660,2660,2660,2660,0
|
|
20230907,124200,746029925,2660,2650,2660,2650,90
|
|
20230907,124100,745790775,2645,2645,2645,2645,48
|
|
20230907,124000,745663815,2645,2650,2650,2645,300
|
|
20230907,123900,744870065,2645,2650,2650,2645,103
|
|
20230907,123800,744597130,2650,2650,2650,2645,322
|
|
20230907,123700,743744195,2650,2650,2650,2650,50
|
|
20230907,123600,743611695,2655,2655,2655,2655,10
|
|
20230907,123500,743585145,2645,2645,2650,2645,1808
|
|
20230907,123400,738802385,2650,2650,2650,2650,316
|
|
20230907,123300,737964985,2655,2655,2655,2655,522
|
|
20230907,123200,736579075,2655,2660,2660,2655,101
|
|
20230907,123100,736310420,2665,2665,2665,2665,0
|
|
20230907,123000,736310420,2665,2665,2665,2665,2
|
|
20230907,122900,736305090,2665,2665,2665,2665,5
|
|
20230907,122800,736291765,2655,2665,2665,2655,13
|
|
20230907,122700,736257230,2660,2660,2660,2660,14
|
|
20230907,122600,736219990,2660,2660,2660,2660,0
|
|
20230907,122500,736219990,2660,2650,2660,2650,1080
|
|
20230907,122400,733357260,2655,2655,2655,2655,301
|
|
20230907,122300,732558105,2655,2655,2655,2655,10
|
|
20230907,122200,732531555,2650,2650,2650,2650,306
|
|
20230907,122100,731720655,2650,2650,2650,2650,1
|
|
20230907,122000,731718005,2655,2655,2655,2655,616
|
|
20230907,121900,730082525,2660,2660,2660,2660,1
|
|
20230907,121800,730079865,2665,2660,2665,2660,267
|
|
20230907,121700,729368610,2655,2655,2655,2655,0
|
|
20230907,121600,729368610,2655,2655,2655,2655,1
|
|
20230907,121500,729365955,2655,2655,2655,2655,304
|
|
20230907,121400,728558835,2655,2655,2655,2655,40
|
|
20230907,121300,728452635,2660,2660,2660,2660,0
|
|
20230907,121200,728452635,2660,2665,2665,2660,19
|
|
20230907,121100,728402020,2665,2665,2665,2660,220
|
|
20230907,121000,727815770,2650,2645,2650,2645,410
|
|
20230907,120900,726730270,2655,2650,2660,2650,6787
|
|
20230907,120800,708742850,2650,2655,2655,2650,7074
|
|
20230907,120700,689968980,2665,2665,2665,2665,60
|
|
20230907,120600,689809080,2665,2660,2665,2655,780
|
|
20230907,120500,687736085,2660,2660,2660,2660,204
|
|
20230907,120400,687193445,2660,2660,2660,2660,562
|
|
20230907,120300,685698525,2660,2660,2660,2660,5014
|
|
20230907,120200,672361285,2665,2665,2665,2660,2838
|
|
20230907,120100,664798150,2665,2670,2670,2665,21
|
|
20230907,120000,664742085,2665,2665,2665,2665,1
|
|
20230907,115900,664739420,2670,2670,2670,2670,10
|
|
20230907,115800,664712720,2665,2665,2665,2665,10
|
|
20230907,115700,664686070,2670,2670,2670,2670,0
|
|
20230907,115600,664686070,2670,2670,2670,2670,100
|
|
20230907,115500,664419070,2670,2670,2670,2670,10
|
|
20230907,115400,664392370,2665,2665,2665,2665,37
|
|
20230907,115300,664293765,2665,2665,2665,2665,159
|
|
20230907,115200,663870030,2665,2665,2665,2665,2000
|
|
20230907,115100,658540030,2670,2670,2670,2670,0
|
|
20230907,115000,658540030,2670,2670,2670,2670,1844
|
|
20230907,114900,653616550,2675,2675,2675,2675,0
|
|
20230907,114800,653616550,2675,2675,2675,2675,2451
|
|
20230907,114700,647060125,2680,2680,2680,2680,0
|
|
20230907,114600,647060125,2680,2680,2680,2680,440
|
|
20230907,114500,645880925,2680,2680,2680,2680,0
|
|
20230907,114400,645880925,2680,2680,2680,2680,638
|
|
20230907,114300,644171085,2680,2685,2685,2680,183
|
|
20230907,114200,643679760,2685,2685,2685,2685,4
|
|
20230907,114100,643669020,2685,2685,2685,2685,0
|
|
20230907,114000,643669020,2685,2685,2685,2685,0
|
|
20230907,113900,643669020,2685,2680,2685,2680,1101
|
|
20230907,113800,640717835,2680,2680,2680,2680,1204
|
|
20230907,113700,637491115,2685,2685,2685,2685,15
|
|
20230907,113600,637450840,2685,2685,2685,2685,56
|
|
20230907,113500,637300480,2685,2685,2685,2685,7
|
|
20230907,113400,637281685,2685,2685,2685,2685,150
|
|
20230907,113300,636878935,2685,2685,2685,2685,390
|
|
20230907,113200,635831785,2685,2680,2685,2680,44
|
|
20230907,113100,635713835,2685,2685,2685,2685,0
|
|
20230907,113000,635713835,2685,2685,2685,2685,0
|
|
20230907,112900,635713835,2685,2685,2685,2685,51
|
|
20230907,112800,635576900,2680,2680,2680,2680,1143
|
|
20230907,112700,632513660,2680,2680,2680,2680,0
|
|
20230907,112600,632513660,2680,2680,2680,2680,27
|
|
20230907,112500,632441300,2675,2675,2675,2675,0
|
|
20230907,112400,632441300,2675,2675,2675,2675,0
|
|
20230907,112300,632441300,2675,2675,2675,2675,150
|
|
20230907,112200,632040050,2680,2675,2680,2675,139
|
|
20230907,112100,631668195,2680,2685,2685,2680,172
|
|
20230907,112000,631207220,2680,2680,2680,2680,0
|
|
20230907,111900,631207220,2680,2680,2680,2680,1
|
|
20230907,111800,631204540,2680,2680,2680,2680,1
|
|
20230907,111700,631201860,2675,2680,2680,2675,776
|
|
20230907,111600,629126010,2680,2675,2680,2675,313
|
|
20230907,111500,628287175,2680,2685,2685,2680,127
|
|
20230907,111400,627946565,2680,2680,2680,2680,66
|
|
20230907,111300,627769685,2685,2685,2685,2685,85
|
|
20230907,111200,627541460,2685,2685,2685,2685,1238
|
|
20230907,111100,624217430,2685,2680,2685,2680,398
|
|
20230907,111000,623150740,2680,2675,2680,2675,156
|
|
20230907,110900,622733070,2675,2675,2675,2675,22
|
|
20230907,110800,622674220,2675,2680,2680,2675,538
|
|
20230907,110700,621235035,2680,2675,2680,2675,78
|
|
20230907,110600,621026335,2675,2675,2675,2675,3
|
|
20230907,110500,621018310,2675,2675,2675,2675,0
|
|
20230907,110400,621018310,2675,2680,2680,2675,100
|
|
20230907,110300,620750750,2675,2680,2685,2675,202
|
|
20230907,110200,620210035,2680,2680,2680,2680,200
|
|
20230907,110100,619674035,2675,2675,2680,2675,18
|
|
20230907,110000,619625880,2675,2675,2680,2675,99
|
|
20230907,105900,619361025,2670,2670,2670,2670,104
|
|
20230907,105800,619083345,2665,2670,2670,2665,2159
|
|
20230907,105700,613323865,2670,2670,2670,2670,295
|
|
20230907,105600,612536215,2680,2680,2680,2680,0
|
|
20230907,105500,612536215,2680,2670,2680,2670,3
|
|
20230907,105400,612528195,2670,2670,2670,2670,130
|
|
20230907,105300,612181095,2670,2670,2670,2670,410
|
|
20230907,105200,611086395,2680,2680,2680,2680,50
|
|
20230907,105100,610952395,2680,2670,2680,2670,11
|
|
20230907,105000,610922945,2665,2665,2680,2665,1295
|
|
20230907,104900,607467285,2665,2675,2675,2665,3439
|
|
20230907,104800,598282115,2680,2680,2680,2680,48
|
|
20230907,104700,598153475,2680,2680,2680,2680,528
|
|
20230907,104600,596738435,2690,2690,2690,2690,10
|
|
20230907,104500,596711535,2690,2690,2690,2690,7
|
|
20230907,104400,596692705,2685,2685,2690,2685,2105
|
|
20230907,104300,591040730,2690,2690,2690,2690,100
|
|
20230907,104200,590771730,2690,2690,2690,2690,500
|
|
20230907,104100,589426730,2685,2675,2685,2675,1933
|
|
20230907,104000,584242625,2685,2680,2685,2670,3483
|
|
20230907,103900,574923815,2680,2680,2680,2680,0
|
|
20230907,103800,574923815,2680,2680,2680,2680,2306
|
|
20230907,103700,568743735,2680,2680,2680,2680,160
|
|
20230907,103600,568314935,2670,2670,2670,2670,402
|
|
20230907,103500,567241595,2670,2670,2670,2670,1889
|
|
20230907,103400,562197965,2670,2670,2680,2670,370
|
|
20230907,103300,561207005,2670,2670,2670,2670,2284
|
|
20230907,103200,555108725,2670,2670,2670,2670,300
|
|
20230907,103100,554307725,2670,2670,2675,2670,372
|
|
20230907,103000,553313985,2675,2670,2675,2670,68
|
|
20230907,102900,553132350,2675,2675,2675,2675,426
|
|
20230907,102800,551992800,2675,2675,2675,2675,300
|
|
20230907,102700,551190300,2675,2675,2675,2675,7
|
|
20230907,102600,551171575,2675,2675,2675,2675,0
|
|
20230907,102500,551171575,2675,2675,2675,2675,1
|
|
20230907,102400,551168900,2675,2675,2675,2675,11
|
|
20230907,102300,551139475,2685,2685,2685,2685,10
|
|
20230907,102200,551112625,2670,2680,2680,2670,2742
|
|
20230907,102100,543768485,2670,2680,2680,2670,202
|
|
20230907,102000,543229115,2680,2670,2680,2665,406
|
|
20230907,101900,542146170,2680,2680,2680,2665,2097
|
|
20230907,101800,536555555,2680,2680,2680,2680,212
|
|
20230907,101700,535987395,2685,2670,2685,2665,2011
|
|
20230907,101600,530606815,2670,2670,2670,2670,1818
|
|
20230907,101500,525752755,2670,2675,2675,2670,743
|
|
20230907,101400,523767145,2675,2680,2680,2675,794
|
|
20230907,101300,521641325,2675,2675,2680,2675,22
|
|
20230907,101200,521582450,2670,2675,2675,2670,394
|
|
20230907,101100,520530450,2680,2685,2685,2680,12
|
|
20230907,101000,520498235,2670,2680,2680,2670,4789
|
|
20230907,100900,507704545,2680,2680,2680,2680,102
|
|
20230907,100800,507431185,2680,2675,2680,2675,496
|
|
20230907,100700,506103365,2675,2680,2680,2675,79
|
|
20230907,100600,505892035,2685,2675,2685,2670,556
|
|
20230907,100500,504405535,2680,2670,2680,2670,5351
|
|
20230907,100400,490100865,2670,2660,2670,2655,548
|
|
20230907,100300,488642050,2655,2660,2665,2655,3367
|
|
20230907,100200,479690865,2660,2665,2665,2660,277
|
|
20230907,100100,478952895,2665,2665,2665,2665,285
|
|
20230907,100000,478193370,2670,2665,2670,2655,755
|
|
20230907,095900,476182640,2655,2655,2655,2655,1
|
|
20230907,095800,476179985,2655,2665,2665,2650,4316
|
|
20230907,095700,464721780,2670,2660,2670,2650,6011
|
|
20230907,095600,448785490,2660,2660,2670,2660,662
|
|
20230907,095500,447024560,2670,2655,2670,2655,1609
|
|
20230907,095400,442751015,2655,2675,2675,2655,13723
|
|
20230907,095300,406201160,2670,2680,2680,2670,5912
|
|
20230907,095200,390389050,2680,2680,2685,2680,181
|
|
20230907,095100,389903940,2680,2680,2680,2675,489
|
|
20230907,095000,388595265,2685,2675,2685,2675,6634
|
|
20230907,094900,370846255,2680,2685,2685,2680,9817
|
|
20230907,094800,344532255,2685,2685,2695,2680,5770
|
|
20230907,094700,329050755,2685,2690,2690,2685,820
|
|
20230907,094600,326848800,2685,2695,2695,2685,2414
|
|
20230907,094500,320367190,2685,2690,2690,2685,3807
|
|
20230907,094400,310130940,2690,2700,2700,2690,2711
|
|
20230907,094300,302824945,2695,2695,2695,2695,1315
|
|
20230907,094200,299281020,2695,2700,2705,2695,3342
|
|
20230907,094100,290274195,2700,2705,2705,2700,2695
|
|
20230907,094000,282997630,2705,2705,2710,2705,688
|
|
20230907,093900,281136580,2700,2710,2710,2700,1697
|
|
20230907,093800,276546205,2710,2710,2715,2710,1795
|
|
20230907,093700,271681725,2705,2705,2705,2700,262
|
|
20230907,093600,270973325,2700,2710,2710,2700,1433
|
|
20230907,093500,267096910,2715,2720,2720,2710,3584
|
|
20230907,093400,257384195,2715,2715,2725,2715,3664
|
|
20230907,093300,247428110,2715,2710,2725,2710,3389
|
|
20230907,093200,238206985,2720,2715,2720,2715,1229
|
|
20230907,093100,234864810,2720,2700,2720,2700,1483
|
|
20230907,093000,230836510,2720,2705,2720,2705,1012
|
|
20230907,092900,228089120,2705,2705,2705,2705,703
|
|
20230907,092800,226187505,2700,2710,2710,2700,4827
|
|
20230907,092700,213120280,2715,2715,2715,2710,303
|
|
20230907,092600,212297780,2715,2710,2715,2710,681
|
|
20230907,092500,210452230,2705,2710,2720,2705,1462
|
|
20230907,092400,206486230,2710,2710,2710,2710,418
|
|
20230907,092300,205353450,2710,2710,2710,2710,241
|
|
20230907,092200,204700340,2710,2720,2720,2710,3020
|
|
20230907,092100,196490510,2720,2710,2725,2710,2092
|
|
20230907,092000,190808185,2710,2705,2710,2705,1310
|
|
20230907,091900,187261375,2700,2705,2705,2700,33
|
|
20230907,091800,187172115,2705,2700,2710,2700,788
|
|
20230907,091700,185041455,2695,2700,2700,2695,1970
|
|
20230907,091600,179726025,2700,2700,2710,2695,2446
|
|
20230907,091500,173118350,2700,2705,2710,2700,1552
|
|
20230907,091400,168922890,2710,2710,2715,2700,2765
|
|
20230907,091300,161438535,2715,2715,2715,2705,1721
|
|
20230907,091200,156777430,2715,2715,2720,2710,792
|
|
20230907,091100,154628525,2715,2710,2715,2710,1533
|
|
20230907,091000,150469935,2715,2715,2715,2715,144
|
|
20230907,090900,150078975,2715,2710,2715,2700,1206
|
|
20230907,090800,146811715,2710,2705,2715,2700,3021
|
|
20230907,090700,138632080,2705,2690,2705,2690,2269
|
|
20230907,090600,132497740,2690,2705,2705,2690,4142
|
|
20230907,090500,121347470,2710,2700,2710,2690,9946
|
|
20230907,090400,94544970,2705,2700,2710,2700,1129
|
|
20230907,090300,91494910,2710,2705,2710,2700,660
|
|
20230907,090200,89709145,2710,2710,2715,2705,3780
|
|
20230907,090100,79460105,2695,2690,2700,2690,4022
|
|
20230907,090000,68612470,2695,2730,2730,2695,25258
|