617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,191300,1024386540,2585,2585,2585,2585,0
|
|
20230912,191200,1024386540,2585,2585,2585,2585,0
|
|
20230912,191100,1024386540,2585,2585,2585,2585,0
|
|
20230912,191000,1024386540,2585,2585,2585,2585,0
|
|
20230912,190900,1024386540,2585,2585,2585,2585,0
|
|
20230912,190800,1024386540,2585,2585,2585,2585,0
|
|
20230912,190700,1024386540,2585,2585,2585,2585,0
|
|
20230912,190600,1024386540,2585,2585,2585,2585,0
|
|
20230912,190500,1024386540,2585,2585,2585,2585,0
|
|
20230912,190400,1024386540,2585,2585,2585,2585,0
|
|
20230912,190300,1024386540,2585,2585,2585,2585,0
|
|
20230912,190200,1024386540,2585,2585,2585,2585,0
|
|
20230912,190100,1024386540,2585,2585,2585,2585,0
|
|
20230912,190000,1024386540,2585,2585,2585,2585,0
|
|
20230912,185900,1024386540,2585,2585,2585,2585,0
|
|
20230912,185800,1024386540,2585,2585,2585,2585,0
|
|
20230912,185700,1024386540,2585,2585,2585,2585,0
|
|
20230912,185600,1024386540,2585,2585,2585,2585,0
|
|
20230912,185500,1024386540,2585,2585,2585,2585,0
|
|
20230912,185400,1024386540,2585,2585,2585,2585,0
|
|
20230912,185300,1024386540,2585,2585,2585,2585,0
|
|
20230912,185200,1024386540,2585,2585,2585,2585,0
|
|
20230912,185100,1024386540,2585,2585,2585,2585,0
|
|
20230912,185000,1024386540,2585,2585,2585,2585,0
|
|
20230912,184900,1024386540,2585,2585,2585,2585,0
|
|
20230912,184800,1024386540,2585,2585,2585,2585,0
|
|
20230912,184700,1024386540,2585,2585,2585,2585,0
|
|
20230912,184600,1024386540,2585,2585,2585,2585,0
|
|
20230912,184500,1024386540,2585,2585,2585,2585,0
|
|
20230912,184400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,184300,1024386540,2585,2585,2585,2585,0
|
|
20230912,184200,1024386540,2585,2585,2585,2585,0
|
|
20230912,184100,1024386540,2585,2585,2585,2585,0
|
|
20230912,184000,1024386540,2585,2585,2585,2585,0
|
|
20230912,183900,1024386540,2585,2585,2585,2585,0
|
|
20230912,183800,1024386540,2585,2585,2585,2585,0
|
|
20230912,183700,1024386540,2585,2585,2585,2585,0
|
|
20230912,183600,1024386540,2585,2585,2585,2585,0
|
|
20230912,183500,1024386540,2585,2585,2585,2585,0
|
|
20230912,183400,1024386540,2585,2585,2585,2585,0
|
|
20230912,183300,1024386540,2585,2585,2585,2585,0
|
|
20230912,183200,1024386540,2585,2585,2585,2585,0
|
|
20230912,183100,1024386540,2585,2585,2585,2585,0
|
|
20230912,183000,1024386540,2585,2585,2585,2585,0
|
|
20230912,182900,1024386540,2585,2585,2585,2585,0
|
|
20230912,182800,1024386540,2585,2585,2585,2585,0
|
|
20230912,182700,1024386540,2585,2585,2585,2585,0
|
|
20230912,182600,1024386540,2585,2585,2585,2585,0
|
|
20230912,182500,1024386540,2585,2585,2585,2585,0
|
|
20230912,182400,1024386540,2585,2585,2585,2585,0
|
|
20230912,182300,1024386540,2585,2585,2585,2585,0
|
|
20230912,182200,1024386540,2585,2585,2585,2585,0
|
|
20230912,182100,1024386540,2585,2585,2585,2585,0
|
|
20230912,182000,1024386540,2585,2585,2585,2585,0
|
|
20230912,181900,1024386540,2585,2585,2585,2585,0
|
|
20230912,181800,1024386540,2585,2585,2585,2585,0
|
|
20230912,181700,1024386540,2585,2585,2585,2585,0
|
|
20230912,181600,1024386540,2585,2585,2585,2585,0
|
|
20230912,181500,1024386540,2585,2585,2585,2585,0
|
|
20230912,181400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,181300,1024386540,2585,2585,2585,2585,0
|
|
20230912,181200,1024386540,2585,2585,2585,2585,0
|
|
20230912,181100,1024386540,2585,2585,2585,2585,0
|
|
20230912,181000,1024386540,2585,2585,2585,2585,0
|
|
20230912,180900,1024386540,2585,2585,2585,2585,0
|
|
20230912,180800,1024386540,2585,2585,2585,2585,0
|
|
20230912,180700,1024386540,2585,2585,2585,2585,0
|
|
20230912,180600,1024386540,2585,2585,2585,2585,0
|
|
20230912,180500,1024386540,2585,2585,2585,2585,0
|
|
20230912,180400,1024386540,2585,2585,2585,2585,0
|
|
20230912,180300,1024386540,2585,2585,2585,2585,0
|
|
20230912,180200,1024386540,2585,2585,2585,2585,0
|
|
20230912,180100,1024386540,2585,2585,2585,2585,0
|
|
20230912,180000,1024386540,2585,2585,2585,2585,0
|
|
20230912,175900,1024386540,2585,2585,2585,2585,0
|
|
20230912,175800,1024386540,2585,2585,2585,2585,0
|
|
20230912,175700,1024386540,2585,2585,2585,2585,0
|
|
20230912,175600,1024386540,2585,2585,2585,2585,0
|
|
20230912,175500,1024386540,2585,2585,2585,2585,0
|
|
20230912,175400,1024386540,2585,2585,2585,2585,0
|
|
20230912,175300,1024386540,2585,2585,2585,2585,0
|
|
20230912,175200,1024386540,2585,2585,2585,2585,0
|
|
20230912,175100,1024386540,2585,2585,2585,2585,0
|
|
20230912,175000,1024386540,2585,2585,2585,2585,0
|
|
20230912,174900,1024386540,2585,2585,2585,2585,0
|
|
20230912,174800,1024386540,2585,2585,2585,2585,0
|
|
20230912,174700,1024386540,2585,2585,2585,2585,0
|
|
20230912,174600,1024386540,2585,2585,2585,2585,0
|
|
20230912,174500,1024386540,2585,2585,2585,2585,0
|
|
20230912,174400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,174300,1024386540,2585,2585,2585,2585,0
|
|
20230912,174200,1024386540,2585,2585,2585,2585,0
|
|
20230912,174100,1024386540,2585,2585,2585,2585,0
|
|
20230912,174000,1024386540,2585,2585,2585,2585,0
|
|
20230912,173900,1024386540,2585,2585,2585,2585,0
|
|
20230912,173800,1024386540,2585,2585,2585,2585,0
|
|
20230912,173700,1024386540,2585,2585,2585,2585,0
|
|
20230912,173600,1024386540,2585,2585,2585,2585,0
|
|
20230912,173500,1024386540,2585,2585,2585,2585,0
|
|
20230912,173400,1024386540,2585,2585,2585,2585,0
|
|
20230912,173300,1024386540,2585,2585,2585,2585,0
|
|
20230912,173200,1024386540,2585,2585,2585,2585,0
|
|
20230912,173100,1024386540,2585,2585,2585,2585,0
|
|
20230912,173000,1024386540,2585,2585,2585,2585,0
|
|
20230912,172900,1024386540,2585,2585,2585,2585,0
|
|
20230912,172800,1024386540,2585,2585,2585,2585,0
|
|
20230912,172700,1024386540,2585,2585,2585,2585,0
|
|
20230912,172600,1024386540,2585,2585,2585,2585,0
|
|
20230912,172500,1024386540,2585,2585,2585,2585,0
|
|
20230912,172400,1024386540,2585,2585,2585,2585,0
|
|
20230912,172300,1024386540,2585,2585,2585,2585,0
|
|
20230912,172200,1024386540,2585,2585,2585,2585,0
|
|
20230912,172100,1024386540,2585,2585,2585,2585,0
|
|
20230912,172000,1024386540,2585,2585,2585,2585,0
|
|
20230912,171900,1024386540,2585,2585,2585,2585,0
|
|
20230912,171800,1024386540,2585,2585,2585,2585,0
|
|
20230912,171700,1024386540,2585,2585,2585,2585,0
|
|
20230912,171600,1024386540,2585,2585,2585,2585,0
|
|
20230912,171500,1024386540,2585,2585,2585,2585,0
|
|
20230912,171400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,171300,1024386540,2585,2585,2585,2585,0
|
|
20230912,171200,1024386540,2585,2585,2585,2585,0
|
|
20230912,171100,1024386540,2585,2585,2585,2585,0
|
|
20230912,171000,1024386540,2585,2585,2585,2585,0
|
|
20230912,170900,1024386540,2585,2585,2585,2585,0
|
|
20230912,170800,1024386540,2585,2585,2585,2585,0
|
|
20230912,170700,1024386540,2585,2585,2585,2585,0
|
|
20230912,170600,1024386540,2585,2585,2585,2585,0
|
|
20230912,170500,1024386540,2585,2585,2585,2585,0
|
|
20230912,170400,1024386540,2585,2585,2585,2585,0
|
|
20230912,170300,1024386540,2585,2585,2585,2585,0
|
|
20230912,170200,1024386540,2585,2585,2585,2585,0
|
|
20230912,170100,1024386540,2585,2585,2585,2585,0
|
|
20230912,170000,1024386540,2585,2585,2585,2585,0
|
|
20230912,165900,1024386540,2585,2585,2585,2585,0
|
|
20230912,165800,1024386540,2585,2585,2585,2585,0
|
|
20230912,165700,1024386540,2585,2585,2585,2585,0
|
|
20230912,165600,1024386540,2585,2585,2585,2585,0
|
|
20230912,165500,1024386540,2585,2585,2585,2585,0
|
|
20230912,165400,1024386540,2585,2585,2585,2585,0
|
|
20230912,165300,1024386540,2585,2585,2585,2585,0
|
|
20230912,165200,1024386540,2585,2585,2585,2585,0
|
|
20230912,165100,1024386540,2585,2585,2585,2585,0
|
|
20230912,165000,1024386540,2585,2585,2585,2585,0
|
|
20230912,164900,1024386540,2585,2585,2585,2585,0
|
|
20230912,164800,1024386540,2585,2585,2585,2585,0
|
|
20230912,164700,1024386540,2585,2585,2585,2585,0
|
|
20230912,164600,1024386540,2585,2585,2585,2585,0
|
|
20230912,164500,1024386540,2585,2585,2585,2585,0
|
|
20230912,164400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,164300,1024386540,2585,2585,2585,2585,0
|
|
20230912,164200,1024386540,2585,2585,2585,2585,0
|
|
20230912,164100,1024386540,2585,2585,2585,2585,0
|
|
20230912,164000,1024386540,2585,2585,2585,2585,0
|
|
20230912,163900,1024386540,2585,2585,2585,2585,0
|
|
20230912,163800,1024386540,2585,2585,2585,2585,0
|
|
20230912,163700,1024386540,2585,2585,2585,2585,0
|
|
20230912,163600,1024386540,2585,2585,2585,2585,0
|
|
20230912,163500,1024386540,2585,2585,2585,2585,0
|
|
20230912,163400,1024386540,2585,2585,2585,2585,0
|
|
20230912,163300,1024386540,2585,2585,2585,2585,0
|
|
20230912,163200,1024386540,2585,2585,2585,2585,0
|
|
20230912,163100,1024386540,2585,2585,2585,2585,0
|
|
20230912,163000,1024386540,2585,2585,2585,2585,0
|
|
20230912,162900,1024386540,2585,2585,2585,2585,0
|
|
20230912,162800,1024386540,2585,2585,2585,2585,0
|
|
20230912,162700,1024386540,2585,2585,2585,2585,0
|
|
20230912,162600,1024386540,2585,2585,2585,2585,0
|
|
20230912,162500,1024386540,2585,2585,2585,2585,0
|
|
20230912,162400,1024386540,2585,2585,2585,2585,0
|
|
20230912,162300,1024386540,2585,2585,2585,2585,0
|
|
20230912,162200,1024386540,2585,2585,2585,2585,0
|
|
20230912,162100,1024386540,2585,2585,2585,2585,0
|
|
20230912,162000,1024386540,2585,2585,2585,2585,0
|
|
20230912,161900,1024386540,2585,2585,2585,2585,0
|
|
20230912,161800,1024386540,2585,2585,2585,2585,0
|
|
20230912,161700,1024386540,2585,2585,2585,2585,0
|
|
20230912,161600,1024386540,2585,2585,2585,2585,0
|
|
20230912,161500,1024386540,2585,2585,2585,2585,0
|
|
20230912,161400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,161300,1024386540,2585,2585,2585,2585,0
|
|
20230912,161200,1024386540,2585,2585,2585,2585,0
|
|
20230912,161100,1024386540,2585,2585,2585,2585,0
|
|
20230912,161000,1024386540,2585,2585,2585,2585,0
|
|
20230912,160900,1024386540,2585,2585,2585,2585,0
|
|
20230912,160800,1024386540,2585,2585,2585,2585,0
|
|
20230912,160700,1024386540,2585,2585,2585,2585,0
|
|
20230912,160600,1024386540,2585,2585,2585,2585,0
|
|
20230912,160500,1024386540,2585,2585,2585,2585,0
|
|
20230912,160400,1024386540,2585,2585,2585,2585,0
|
|
20230912,160300,1024386540,2585,2585,2585,2585,0
|
|
20230912,160200,1024386540,2585,2585,2585,2585,0
|
|
20230912,160100,1024386540,2585,2585,2585,2585,0
|
|
20230912,160000,1024386540,2585,2585,2585,2585,0
|
|
20230912,155900,1024386540,2585,2585,2585,2585,0
|
|
20230912,155800,1024386540,2585,2585,2585,2585,0
|
|
20230912,155700,1024386540,2585,2585,2585,2585,0
|
|
20230912,155600,1024386540,2585,2585,2585,2585,0
|
|
20230912,155500,1024386540,2585,2585,2585,2585,0
|
|
20230912,155400,1024386540,2585,2585,2585,2585,0
|
|
20230912,155300,1024386540,2585,2585,2585,2585,0
|
|
20230912,155200,1024386540,2585,2585,2585,2585,0
|
|
20230912,155100,1024386540,2585,2585,2585,2585,0
|
|
20230912,155000,1024386540,2585,2585,2585,2585,0
|
|
20230912,154900,1024386540,2585,2585,2585,2585,0
|
|
20230912,154800,1024386540,2585,2585,2585,2585,0
|
|
20230912,154700,1024386540,2585,2585,2585,2585,0
|
|
20230912,154600,1024386540,2585,2585,2585,2585,0
|
|
20230912,154500,1024386540,2585,2585,2585,2585,0
|
|
20230912,154400,1024386540,2585,2585,2585,2585,3966
|
|
20230912,154300,1024386540,2585,2585,2585,2585,0
|
|
20230912,154200,1024386540,2585,2585,2585,2585,0
|
|
20230912,154100,1024386540,2585,2585,2585,2585,0
|
|
20230912,154000,1024386540,2585,2585,2585,2585,0
|
|
20230912,153900,1024386540,2585,2585,2585,2585,0
|
|
20230912,153800,1024386540,2585,2585,2585,2585,0
|
|
20230912,153700,1024386540,2585,2585,2585,2585,0
|
|
20230912,153600,1024386540,2585,2585,2585,2585,0
|
|
20230912,153500,1024386540,2585,2585,2585,2585,0
|
|
20230912,153400,1024386540,2585,2585,2585,2585,0
|
|
20230912,153300,1024386540,2585,2585,2585,2585,0
|
|
20230912,153200,1024386540,2585,2585,2585,2585,0
|
|
20230912,153100,1024386540,2585,2585,2585,2585,0
|
|
20230912,153000,1024386540,2585,2585,2585,2585,3966
|
|
20230912,152900,1014134430,2585,2585,2585,2585,0
|
|
20230912,152800,1014134430,2585,2585,2585,2585,0
|
|
20230912,152700,1014134430,2585,2585,2585,2585,0
|
|
20230912,152600,1014134430,2585,2585,2585,2585,0
|
|
20230912,152500,1014134430,2585,2585,2585,2585,0
|
|
20230912,152400,1014134430,2585,2585,2585,2585,0
|
|
20230912,152300,1014134430,2585,2585,2585,2585,0
|
|
20230912,152200,1014134430,2585,2585,2585,2585,0
|
|
20230912,152100,1014134430,2585,2585,2585,2585,0
|
|
20230912,152000,1014134430,2585,2585,2585,2585,0
|
|
20230912,151900,1014134430,2585,2590,2590,2585,680
|
|
20230912,151800,1012374955,2590,2590,2590,2585,564
|
|
20230912,151700,1010914345,2590,2590,2590,2580,150
|
|
20230912,151600,1010527125,2590,2590,2590,2580,3304
|
|
20230912,151500,1001990235,2590,2590,2590,2590,155
|
|
20230912,151400,1001588785,2590,2590,2590,2590,100
|
|
20230912,151300,1001329785,2590,2590,2590,2590,51
|
|
20230912,151200,1001197695,2585,2585,2590,2585,491
|
|
20230912,151100,999928450,2590,2590,2590,2590,559
|
|
20230912,151000,998480640,2585,2585,2585,2580,1580
|
|
20230912,150900,994397370,2585,2590,2590,2585,1402
|
|
20230912,150800,990773195,2585,2585,2585,2585,661
|
|
20230912,150700,989064510,2585,2585,2585,2585,472
|
|
20230912,150600,987844390,2585,2585,2585,2585,6828
|
|
20230912,150500,970194010,2585,2585,2585,2585,300
|
|
20230912,150400,969418510,2590,2595,2595,2590,965
|
|
20230912,150300,966914345,2595,2595,2595,2595,0
|
|
20230912,150200,966914345,2595,2590,2595,2585,374
|
|
20230912,150100,965945700,2595,2590,2595,2590,590
|
|
20230912,150000,964415185,2590,2595,2595,2590,609
|
|
20230912,145900,962837870,2590,2590,2590,2590,147
|
|
20230912,145800,962457140,2590,2595,2595,2590,3489
|
|
20230912,145700,953418225,2595,2595,2595,2595,989
|
|
20230912,145600,950851770,2595,2595,2595,2595,1
|
|
20230912,145500,950849175,2590,2590,2590,2590,0
|
|
20230912,145400,950849175,2590,2595,2595,2590,1708
|
|
20230912,145300,946420100,2600,2600,2600,2600,924
|
|
20230912,145200,944017700,2600,2595,2600,2595,86
|
|
20230912,145100,943794125,2595,2595,2595,2595,422
|
|
20230912,145000,942699035,2595,2595,2595,2595,516
|
|
20230912,144900,941360015,2595,2595,2595,2595,50
|
|
20230912,144800,941230265,2595,2595,2595,2595,411
|
|
20230912,144700,940163720,2595,2595,2595,2595,570
|
|
20230912,144600,938684570,2595,2595,2595,2590,293
|
|
20230912,144500,937924460,2590,2590,2590,2590,1
|
|
20230912,144400,937921870,2595,2595,2595,2595,506
|
|
20230912,144300,936608800,2595,2595,2595,2595,628
|
|
20230912,144200,934979140,2595,2595,2595,2590,35
|
|
20230912,144100,934888465,2595,2595,2595,2595,32
|
|
20230912,144000,934805425,2595,2595,2595,2595,124
|
|
20230912,143900,934483645,2595,2595,2595,2595,2
|
|
20230912,143800,934478455,2595,2595,2595,2590,544
|
|
20230912,143700,933066825,2595,2595,2595,2590,623
|
|
20230912,143600,931453120,2595,2600,2600,2595,147
|
|
20230912,143500,931071465,2600,2600,2600,2595,968
|
|
20230912,143400,928559375,2600,2595,2600,2595,220
|
|
20230912,143300,927987470,2590,2595,2595,2590,2530
|
|
20230912,143200,921422210,2595,2595,2600,2595,109
|
|
20230912,143100,921139350,2595,2595,2595,2595,897
|
|
20230912,143000,918811635,2595,2595,2595,2595,359
|
|
20230912,142900,917880030,2595,2600,2600,2595,253
|
|
20230912,142800,917223230,2600,2600,2600,2600,2
|
|
20230912,142700,917218030,2600,2600,2600,2600,65
|
|
20230912,142600,917049030,2600,2600,2600,2595,26
|
|
20230912,142500,916981435,2600,2600,2605,2600,4876
|
|
20230912,142400,904302155,2600,2600,2600,2600,42
|
|
20230912,142300,904192955,2600,2595,2600,2590,515
|
|
20230912,142200,902858985,2595,2595,2595,2595,124
|
|
20230912,142100,902537205,2595,2595,2595,2595,63
|
|
20230912,142000,902373720,2590,2605,2605,2590,2015
|
|
20230912,141900,897150020,2600,2600,2600,2595,404
|
|
20230912,141800,896100020,2600,2595,2600,2595,822
|
|
20230912,141700,893965575,2595,2595,2595,2595,0
|
|
20230912,141600,893965575,2595,2595,2595,2595,97
|
|
20230912,141500,893713860,2595,2590,2595,2590,807
|
|
20230912,141400,891623720,2590,2595,2595,2590,2520
|
|
20230912,141300,885095820,2595,2595,2595,2595,18
|
|
20230912,141200,885049110,2590,2590,2590,2590,200
|
|
20230912,141100,884531110,2595,2595,2595,2595,50
|
|
20230912,141000,884401360,2595,2600,2600,2595,193
|
|
20230912,140900,883899565,2600,2600,2600,2600,38
|
|
20230912,140800,883800765,2590,2590,2590,2590,0
|
|
20230912,140700,883800765,2590,2590,2590,2590,75
|
|
20230912,140600,883606515,2590,2590,2590,2590,1134
|
|
20230912,140500,880669455,2590,2590,2590,2590,170
|
|
20230912,140400,880229155,2590,2590,2590,2590,231
|
|
20230912,140300,879630865,2585,2590,2590,2585,47
|
|
20230912,140200,879509320,2585,2590,2590,2585,857
|
|
20230912,140100,877290675,2610,2585,2610,2585,19
|
|
20230912,140000,877241255,2585,2595,2595,2580,7549
|
|
20230912,135900,857705030,2595,2595,2595,2595,1739
|
|
20230912,135800,853192325,2600,2605,2605,2600,1342
|
|
20230912,135700,849698335,2605,2600,2605,2600,146
|
|
20230912,135600,849318730,2600,2600,2600,2600,257
|
|
20230912,135500,848650530,2600,2605,2605,2600,4272
|
|
20230912,135400,837540005,2605,2605,2605,2605,1008
|
|
20230912,135300,834914165,2610,2610,2610,2605,2352
|
|
20230912,135200,828777985,2615,2615,2615,2615,0
|
|
20230912,135100,828777985,2615,2615,2615,2615,3
|
|
20230912,135000,828770140,2615,2615,2615,2615,11
|
|
20230912,134900,828741375,2610,2610,2610,2610,1
|
|
20230912,134800,828738765,2610,2615,2615,2610,518
|
|
20230912,134700,827386730,2615,2615,2615,2615,1032
|
|
20230912,134600,824688050,2620,2620,2620,2620,729
|
|
20230912,134500,822778070,2620,2620,2620,2620,84
|
|
20230912,134400,822557990,2620,2615,2620,2615,1741
|
|
20230912,134300,817997705,2615,2615,2615,2615,555
|
|
20230912,134200,816546380,2620,2615,2625,2615,7410
|
|
20230912,134100,797148660,2615,2605,2615,2605,5281
|
|
20230912,134000,783374600,2605,2605,2605,2605,1
|
|
20230912,133900,783371995,2605,2605,2605,2605,34
|
|
20230912,133800,783283425,2605,2605,2605,2605,296
|
|
20230912,133700,782512345,2600,2605,2605,2600,1557
|
|
20230912,133600,778463130,2605,2605,2605,2605,45
|
|
20230912,133500,778345905,2605,2605,2605,2605,20
|
|
20230912,133400,778293805,2605,2605,2605,2605,991
|
|
20230912,133300,775712250,2605,2605,2605,2600,756
|
|
20230912,133200,773744100,2605,2605,2605,2605,7
|
|
20230912,133100,773725865,2610,2610,2610,2610,246
|
|
20230912,133000,773083805,2600,2600,2600,2600,30
|
|
20230912,132900,773005805,2600,2600,2600,2600,85
|
|
20230912,132800,772784805,2600,2595,2600,2595,33
|
|
20230912,132700,772699055,2590,2605,2605,2590,6301
|
|
20230912,132600,756341665,2605,2610,2610,2605,2095
|
|
20230912,132500,750883690,2610,2605,2610,2605,280
|
|
20230912,132400,750154240,2610,2610,2610,2610,1
|
|
20230912,132300,750151630,2605,2605,2605,2605,0
|
|
20230912,132200,750151630,2605,2610,2610,2605,1119
|
|
20230912,132100,747231190,2605,2605,2605,2605,1
|
|
20230912,132000,747228585,2605,2605,2605,2605,329
|
|
20230912,131900,746371540,2605,2605,2605,2605,0
|
|
20230912,131800,746371540,2605,2610,2615,2605,2376
|
|
20230912,131700,740179160,2610,2610,2610,2610,28
|
|
20230912,131600,740106080,2615,2605,2615,2605,198
|
|
20230912,131500,739590270,2605,2605,2605,2605,292
|
|
20230912,131400,738829610,2605,2605,2605,2605,825
|
|
20230912,131300,736680485,2600,2610,2620,2600,4128
|
|
20230912,131200,725927055,2610,2610,2610,2610,2835
|
|
20230912,131100,718527705,2610,2610,2610,2610,413
|
|
20230912,131000,717449775,2615,2615,2615,2615,40
|
|
20230912,130900,717345175,2615,2620,2620,2615,1433
|
|
20230912,130800,713590765,2620,2615,2620,2610,141
|
|
20230912,130700,713221945,2615,2615,2615,2615,31
|
|
20230912,130600,713140880,2615,2615,2615,2615,2047
|
|
20230912,130500,707787975,2620,2620,2620,2620,48
|
|
20230912,130400,707662215,2615,2615,2615,2615,501
|
|
20230912,130300,706352100,2610,2620,2620,2610,1308
|
|
20230912,130200,702937205,2615,2615,2615,2615,207
|
|
20230912,130100,702395900,2610,2610,2610,2610,1000
|
|
20230912,130000,699785900,2610,2620,2620,2610,3798
|
|
20230912,125900,689861260,2620,2620,2620,2620,52
|
|
20230912,125800,689725020,2625,2620,2625,2620,953
|
|
20230912,125700,687223400,2620,2620,2620,2620,120
|
|
20230912,125600,686909000,2615,2620,2620,2615,1000
|
|
20230912,125500,684293945,2625,2630,2630,2625,9
|
|
20230912,125400,684270305,2630,2620,2630,2615,1284
|
|
20230912,125300,680911115,2620,2625,2625,2620,216
|
|
20230912,125200,680345190,2630,2630,2630,2630,10
|
|
20230912,125100,680318890,2630,2635,2635,2630,2
|
|
20230912,125000,680313625,2615,2620,2620,2615,378
|
|
20230912,124900,679325010,2620,2625,2630,2615,4986
|
|
20230912,124800,666260905,2630,2625,2630,2625,87
|
|
20230912,124700,666032525,2630,2635,2635,2630,102
|
|
20230912,124600,665764255,2635,2635,2635,2635,1
|
|
20230912,124500,665761620,2630,2630,2630,2630,1
|
|
20230912,124400,665758990,2645,2635,2645,2635,9
|
|
20230912,124300,665735250,2630,2630,2630,2620,62
|
|
20230912,124200,665572680,2630,2630,2630,2630,1
|
|
20230912,124100,665570050,2625,2625,2625,2625,58
|
|
20230912,124000,665417800,2620,2625,2625,2620,3627
|
|
20230912,123900,655914930,2625,2625,2630,2625,39
|
|
20230912,123800,655812505,2625,2625,2625,2625,1308
|
|
20230912,123700,652379005,2625,2625,2625,2625,2
|
|
20230912,123600,652373755,2625,2620,2625,2620,9575
|
|
20230912,123500,627287250,2625,2625,2625,2625,790
|
|
20230912,123400,625213500,2625,2625,2625,2625,0
|
|
20230912,123300,625213500,2625,2640,2640,2625,801
|
|
20230912,123200,623110855,2630,2625,2630,2625,1009
|
|
20230912,123100,620462185,2640,2640,2640,2640,23
|
|
20230912,123000,620401465,2625,2625,2625,2625,0
|
|
20230912,122900,620401465,2625,2640,2640,2625,516
|
|
20230912,122800,619046800,2635,2630,2635,2625,2850
|
|
20230912,122700,611545705,2625,2635,2635,2625,534
|
|
20230912,122600,610143845,2625,2625,2625,2625,753
|
|
20230912,122500,608167220,2625,2630,2630,2625,1555
|
|
20230912,122400,604085340,2625,2625,2625,2625,0
|
|
20230912,122300,604085340,2625,2630,2630,2625,5
|
|
20230912,122200,604072210,2625,2630,2630,2625,7888
|
|
20230912,122100,583343650,2630,2630,2630,2630,29
|
|
20230912,122000,583267380,2630,2640,2640,2630,1081
|
|
20230912,121900,580422460,2645,2645,2645,2645,0
|
|
20230912,121800,580422460,2645,2640,2645,2640,210
|
|
20230912,121700,579867510,2635,2635,2635,2635,0
|
|
20230912,121600,579867510,2635,2635,2635,2635,200
|
|
20230912,121500,579340510,2635,2635,2635,2630,651
|
|
20230912,121400,577625380,2635,2635,2635,2635,0
|
|
20230912,121300,577625380,2635,2635,2635,2635,1004
|
|
20230912,121200,574979840,2635,2635,2635,2635,185
|
|
20230912,121100,574492365,2640,2640,2640,2640,1070
|
|
20230912,121000,571667565,2645,2645,2645,2645,0
|
|
20230912,120900,571667565,2645,2645,2645,2645,0
|
|
20230912,120800,571667565,2645,2645,2645,2645,0
|
|
20230912,120700,571667565,2645,2645,2645,2645,0
|
|
20230912,120600,571667565,2645,2640,2645,2640,219
|
|
20230912,120500,571088315,2645,2650,2650,2645,104
|
|
20230912,120400,570812980,2645,2645,2645,2645,0
|
|
20230912,120300,570812980,2645,2645,2645,2645,1
|
|
20230912,120200,570810335,2645,2645,2645,2645,130
|
|
20230912,120100,570466485,2650,2650,2650,2650,943
|
|
20230912,120000,567967535,2650,2650,2650,2650,50
|
|
20230912,115900,567835035,2655,2655,2655,2655,1
|
|
20230912,115800,567832380,2640,2640,2640,2640,0
|
|
20230912,115700,567832380,2640,2640,2640,2640,150
|
|
20230912,115600,567436380,2640,2640,2640,2640,0
|
|
20230912,115500,567436380,2640,2640,2640,2640,1
|
|
20230912,115400,567433740,2635,2640,2640,2635,3450
|
|
20230912,115300,558340090,2640,2640,2640,2640,0
|
|
20230912,115200,558340090,2640,2640,2640,2640,0
|
|
20230912,115100,558340090,2640,2640,2640,2640,1
|
|
20230912,115000,558337450,2645,2645,2645,2640,1505
|
|
20230912,114900,554361720,2645,2660,2660,2645,600
|
|
20230912,114800,552770845,2660,2660,2660,2660,0
|
|
20230912,114700,552770845,2660,2660,2660,2660,0
|
|
20230912,114600,552770845,2660,2660,2660,2660,0
|
|
20230912,114500,552770845,2660,2655,2660,2655,2
|
|
20230912,114400,552765530,2650,2660,2660,2635,9028
|
|
20230912,114300,528905960,2655,2660,2660,2655,25
|
|
20230912,114200,528839580,2655,2655,2655,2655,41
|
|
20230912,114100,528730725,2655,2650,2655,2650,522
|
|
20230912,114000,527347420,2655,2655,2655,2655,77
|
|
20230912,113900,527142985,2655,2655,2655,2655,1
|
|
20230912,113800,527140330,2650,2650,2650,2650,981
|
|
20230912,113700,524540680,2650,2655,2660,2650,310
|
|
20230912,113600,523717580,2655,2655,2655,2655,500
|
|
20230912,113500,522390080,2660,2660,2660,2660,202
|
|
20230912,113400,521852760,2665,2665,2665,2665,5
|
|
20230912,113300,521839435,2665,2665,2665,2665,0
|
|
20230912,113200,521839435,2665,2665,2665,2665,17
|
|
20230912,113100,521794130,2665,2655,2665,2655,2
|
|
20230912,113000,521788810,2655,2655,2655,2655,1
|
|
20230912,112900,521786155,2655,2655,2655,2655,0
|
|
20230912,112800,521786155,2655,2655,2655,2655,1
|
|
20230912,112700,521783500,2660,2660,2660,2660,0
|
|
20230912,112600,521783500,2660,2660,2660,2660,0
|
|
20230912,112500,521783500,2660,2660,2660,2660,48
|
|
20230912,112400,521655820,2665,2665,2665,2665,0
|
|
20230912,112300,521655820,2665,2665,2665,2665,0
|
|
20230912,112200,521655820,2665,2665,2665,2665,100
|
|
20230912,112100,521389320,2660,2660,2660,2660,0
|
|
20230912,112000,521389320,2660,2660,2660,2660,2
|
|
20230912,111900,521384000,2665,2670,2670,2665,848
|
|
20230912,111800,519124075,2665,2670,2670,2665,13
|
|
20230912,111700,519089370,2665,2670,2670,2665,12
|
|
20230912,111600,519057335,2670,2670,2670,2670,10
|
|
20230912,111500,519030635,2670,2670,2670,2670,8
|
|
20230912,111400,519009275,2670,2670,2670,2670,4
|
|
20230912,111300,518998595,2670,2665,2670,2665,460
|
|
20230912,111200,517772440,2665,2655,2665,2655,101
|
|
20230912,111100,517504275,2665,2665,2665,2650,636
|
|
20230912,111000,515817195,2665,2650,2665,2650,302
|
|
20230912,110900,515015870,2665,2660,2665,2650,6881
|
|
20230912,110800,496760100,2665,2665,2665,2660,705
|
|
20230912,110700,494884735,2665,2665,2665,2665,1
|
|
20230912,110600,494882070,2665,2665,2665,2665,213
|
|
20230912,110500,494314425,2665,2665,2665,2665,10
|
|
20230912,110400,494287775,2665,2665,2665,2660,620
|
|
20230912,110300,492635480,2670,2685,2685,2665,4362
|
|
20230912,110200,481004090,2675,2675,2675,2675,1666
|
|
20230912,110100,476547540,2690,2685,2690,2685,938
|
|
20230912,110000,474029000,2685,2680,2685,2675,362
|
|
20230912,105900,473059865,2680,2680,2680,2680,0
|
|
20230912,105800,473059865,2680,2680,2685,2675,922
|
|
20230912,105700,470590850,2680,2680,2680,2680,34
|
|
20230912,105600,470499730,2680,2675,2680,2675,11
|
|
20230912,105500,470470300,2680,2675,2680,2675,4
|
|
20230912,105400,470459595,2675,2675,2675,2675,407
|
|
20230912,105300,469370870,2675,2675,2675,2675,28
|
|
20230912,105200,469295970,2680,2680,2680,2680,0
|
|
20230912,105100,469295970,2680,2680,2680,2680,50
|
|
20230912,105000,469161970,2680,2680,2680,2680,1
|
|
20230912,104900,469159290,2680,2675,2680,2675,35
|
|
20230912,104800,469065660,2675,2680,2680,2675,1064
|
|
20230912,104700,466214720,2680,2675,2680,2675,1735
|
|
20230912,104600,461573590,2675,2670,2675,2670,503
|
|
20230912,104500,460230575,2675,2675,2675,2675,0
|
|
20230912,104400,460230575,2675,2670,2675,2670,3740
|
|
20230912,104300,450244765,2675,2675,2675,2675,7398
|
|
20230912,104200,430455115,2675,2675,2675,2675,100
|
|
20230912,104100,430187615,2675,2675,2675,2675,0
|
|
20230912,104000,430187615,2675,2670,2675,2670,3738
|
|
20230912,103900,420190820,2670,2670,2670,2670,0
|
|
20230912,103800,420190820,2670,2670,2670,2670,453
|
|
20230912,103700,418981310,2670,2670,2670,2670,140
|
|
20230912,103600,418607510,2670,2670,2670,2665,359
|
|
20230912,103500,417649915,2670,2665,2670,2665,85
|
|
20230912,103400,417423275,2665,2675,2675,2665,746
|
|
20230912,103300,415431340,2675,2670,2675,2670,301
|
|
20230912,103200,414627665,2675,2675,2675,2670,2579
|
|
20230912,103100,407731325,2670,2675,2675,2670,686
|
|
20230912,103000,405899600,2670,2675,2675,2670,908
|
|
20230912,102900,403472740,2675,2675,2675,2675,0
|
|
20230912,102800,403472740,2675,2675,2675,2675,515
|
|
20230912,102700,402095115,2675,2675,2675,2675,17
|
|
20230912,102600,402049640,2675,2675,2675,2675,219
|
|
20230912,102500,401463815,2675,2675,2675,2675,39
|
|
20230912,102400,401359490,2675,2680,2680,2675,185
|
|
20230912,102300,400863700,2680,2680,2680,2680,1
|
|
20230912,102200,400861020,2680,2680,2680,2680,0
|
|
20230912,102100,400861020,2680,2680,2680,2680,1
|
|
20230912,102000,400858340,2670,2675,2675,2670,1453
|
|
20230912,101900,396972630,2680,2680,2680,2680,674
|
|
20230912,101800,395166310,2680,2680,2680,2680,108
|
|
20230912,101700,394876870,2680,2680,2680,2680,0
|
|
20230912,101600,394876870,2680,2680,2680,2680,0
|
|
20230912,101500,394876870,2680,2680,2680,2680,0
|
|
20230912,101400,394876870,2680,2670,2680,2670,101
|
|
20230912,101300,394607190,2675,2675,2675,2675,19
|
|
20230912,101200,394556365,2675,2675,2675,2675,0
|
|
20230912,101100,394556365,2675,2675,2675,2675,0
|
|
20230912,101000,394556365,2675,2675,2675,2675,330
|
|
20230912,100900,393673615,2670,2675,2675,2670,1777
|
|
20230912,100800,388925140,2675,2675,2675,2675,536
|
|
20230912,100700,387491340,2675,2680,2680,2675,1820
|
|
20230912,100600,382622635,2680,2680,2680,2680,850
|
|
20230912,100500,380344635,2680,2685,2685,2680,260
|
|
20230912,100400,379647785,2685,2685,2685,2685,0
|
|
20230912,100300,379647785,2685,2685,2685,2685,0
|
|
20230912,100200,379647785,2685,2685,2685,2685,201
|
|
20230912,100100,379108100,2680,2685,2685,2680,1484
|
|
20230912,100000,375123610,2680,2680,2680,2680,50
|
|
20230912,095900,374989610,2680,2685,2685,2680,2
|
|
20230912,095800,374984245,2685,2685,2685,2685,42
|
|
20230912,095700,374871475,2685,2675,2685,2675,331
|
|
20230912,095600,373986040,2675,2685,2685,2675,4
|
|
20230912,095500,373975330,2680,2680,2680,2680,152
|
|
20230912,095400,373567970,2675,2685,2690,2675,1496
|
|
20230912,095300,369552575,2685,2685,2685,2685,200
|
|
20230912,095200,369015575,2680,2680,2680,2680,1836
|
|
20230912,095100,364095095,2680,2680,2680,2680,25
|
|
20230912,095000,364028095,2680,2680,2680,2680,500
|
|
20230912,094900,362688095,2690,2685,2690,2685,1738
|
|
20230912,094800,358017895,2685,2685,2685,2685,303
|
|
20230912,094700,357204340,2690,2690,2690,2690,0
|
|
20230912,094600,357204340,2690,2685,2690,2685,627
|
|
20230912,094500,355520660,2685,2685,2690,2685,635
|
|
20230912,094400,353815635,2690,2690,2690,2690,1111
|
|
20230912,094300,350827045,2690,2690,2690,2690,210
|
|
20230912,094200,350262145,2690,2695,2695,2690,36
|
|
20230912,094100,350165255,2690,2700,2700,2690,347
|
|
20230912,094000,349230585,2695,2695,2695,2680,2869
|
|
20230912,093900,341498690,2695,2695,2695,2695,120
|
|
20230912,093800,341175290,2695,2695,2695,2695,301
|
|
20230912,093700,340364095,2695,2695,2695,2695,9
|
|
20230912,093600,340339840,2700,2700,2700,2695,270
|
|
20230912,093500,339611955,2675,2675,2675,2675,469
|
|
20230912,093400,338357380,2690,2680,2695,2680,11463
|
|
20230912,093300,307519450,2685,2685,2685,2685,295
|
|
20230912,093200,306727375,2675,2675,2680,2675,6556
|
|
20230912,093100,289189070,2690,2690,2690,2690,33
|
|
20230912,093000,289100300,2695,2675,2695,2675,653
|
|
20230912,092900,287351485,2670,2690,2690,2670,2577
|
|
20230912,092800,280438475,2625,2700,2700,2625,19290
|
|
20230912,092700,229209405,2700,2700,2705,2695,2436
|
|
20230912,092600,222634055,2705,2690,2705,2690,1640
|
|
20230912,092500,218210855,2690,2695,2700,2690,4696
|
|
20230912,092400,205543110,2690,2695,2695,2690,591
|
|
20230912,092300,203953220,2695,2685,2695,2685,649
|
|
20230912,092200,202210635,2680,2690,2690,2680,2740
|
|
20230912,092100,194851670,2695,2695,2695,2690,2353
|
|
20230912,092000,188520850,2695,2695,2695,2695,331
|
|
20230912,091900,187628805,2690,2690,2690,2690,20
|
|
20230912,091800,187575005,2695,2685,2695,2685,32
|
|
20230912,091700,187489025,2685,2700,2700,2685,4295
|
|
20230912,091600,175939480,2700,2695,2705,2695,2987
|
|
20230912,091500,167865965,2680,2690,2695,2680,3018
|
|
20230912,091400,159747310,2690,2690,2690,2690,207
|
|
20230912,091300,159190480,2690,2690,2690,2685,1086
|
|
20230912,091200,156271565,2685,2695,2695,2680,1509
|
|
20230912,091100,152217535,2695,2700,2700,2685,3308
|
|
20230912,091000,143315940,2695,2695,2705,2690,7342
|
|
20230912,090900,123545150,2705,2700,2705,2695,924
|
|
20230912,090800,121052340,2705,2690,2710,2690,7505
|
|
20230912,090700,100833110,2690,2685,2695,2675,6773
|
|
20230912,090600,82613255,2685,2675,2685,2675,2089
|
|
20230912,090500,77019270,2670,2675,2675,2670,373
|
|
20230912,090400,76022995,2680,2665,2680,2665,2061
|
|
20230912,090300,70527355,2665,2660,2665,2660,691
|
|
20230912,090200,68689180,2660,2660,2660,2620,10240
|
|
20230912,090100,41597015,2660,2690,2690,2660,3253
|
|
20230912,090000,32924685,2690,2665,2695,2655,12334
|