631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,192700,3030311175,2590,2590,2590,2590,0
|
|
20230907,192600,3030311175,2590,2590,2590,2590,0
|
|
20230907,192500,3030311175,2590,2590,2590,2590,0
|
|
20230907,192400,3030311175,2590,2590,2590,2590,0
|
|
20230907,192300,3030311175,2590,2590,2590,2590,0
|
|
20230907,192200,3030311175,2590,2590,2590,2590,0
|
|
20230907,192100,3030311175,2590,2590,2590,2590,0
|
|
20230907,192000,3030311175,2590,2590,2590,2590,0
|
|
20230907,191900,3030311175,2590,2590,2590,2590,0
|
|
20230907,191800,3030311175,2590,2590,2590,2590,0
|
|
20230907,191700,3030311175,2590,2590,2590,2590,0
|
|
20230907,191600,3030311175,2590,2590,2590,2590,0
|
|
20230907,191500,3030311175,2590,2590,2590,2590,0
|
|
20230907,191400,3030311175,2590,2590,2590,2590,0
|
|
20230907,191300,3030311175,2590,2590,2590,2590,0
|
|
20230907,191200,3030311175,2590,2590,2590,2590,0
|
|
20230907,191100,3030311175,2590,2590,2590,2590,0
|
|
20230907,191000,3030311175,2590,2590,2590,2590,0
|
|
20230907,190900,3030311175,2590,2590,2590,2590,0
|
|
20230907,190800,3030311175,2590,2590,2590,2590,0
|
|
20230907,190700,3030311175,2590,2590,2590,2590,0
|
|
20230907,190600,3030311175,2590,2590,2590,2590,0
|
|
20230907,190500,3030311175,2590,2590,2590,2590,0
|
|
20230907,190400,3030311175,2590,2590,2590,2590,0
|
|
20230907,190300,3030311175,2590,2590,2590,2590,0
|
|
20230907,190200,3030311175,2590,2590,2590,2590,0
|
|
20230907,190100,3030311175,2590,2590,2590,2590,0
|
|
20230907,190000,3030311175,2590,2590,2590,2590,0
|
|
20230907,185900,3030311175,2590,2590,2590,2590,0
|
|
20230907,185800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,185700,3030311175,2590,2590,2590,2590,0
|
|
20230907,185600,3030311175,2590,2590,2590,2590,0
|
|
20230907,185500,3030311175,2590,2590,2590,2590,0
|
|
20230907,185400,3030311175,2590,2590,2590,2590,0
|
|
20230907,185300,3030311175,2590,2590,2590,2590,0
|
|
20230907,185200,3030311175,2590,2590,2590,2590,0
|
|
20230907,185100,3030311175,2590,2590,2590,2590,0
|
|
20230907,185000,3030311175,2590,2590,2590,2590,0
|
|
20230907,184900,3030311175,2590,2590,2590,2590,0
|
|
20230907,184800,3030311175,2590,2590,2590,2590,0
|
|
20230907,184700,3030311175,2590,2590,2590,2590,0
|
|
20230907,184600,3030311175,2590,2590,2590,2590,0
|
|
20230907,184500,3030311175,2590,2590,2590,2590,0
|
|
20230907,184400,3030311175,2590,2590,2590,2590,0
|
|
20230907,184300,3030311175,2590,2590,2590,2590,0
|
|
20230907,184200,3030311175,2590,2590,2590,2590,0
|
|
20230907,184100,3030311175,2590,2590,2590,2590,0
|
|
20230907,184000,3030311175,2590,2590,2590,2590,0
|
|
20230907,183900,3030311175,2590,2590,2590,2590,0
|
|
20230907,183800,3030311175,2590,2590,2590,2590,0
|
|
20230907,183700,3030311175,2590,2590,2590,2590,0
|
|
20230907,183600,3030311175,2590,2590,2590,2590,0
|
|
20230907,183500,3030311175,2590,2590,2590,2590,0
|
|
20230907,183400,3030311175,2590,2590,2590,2590,0
|
|
20230907,183300,3030311175,2590,2590,2590,2590,0
|
|
20230907,183200,3030311175,2590,2590,2590,2590,0
|
|
20230907,183100,3030311175,2590,2590,2590,2590,0
|
|
20230907,183000,3030311175,2590,2590,2590,2590,0
|
|
20230907,182900,3030311175,2590,2590,2590,2590,0
|
|
20230907,182800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,182700,3030311175,2590,2590,2590,2590,0
|
|
20230907,182600,3030311175,2590,2590,2590,2590,0
|
|
20230907,182500,3030311175,2590,2590,2590,2590,0
|
|
20230907,182400,3030311175,2590,2590,2590,2590,0
|
|
20230907,182300,3030311175,2590,2590,2590,2590,0
|
|
20230907,182200,3030311175,2590,2590,2590,2590,0
|
|
20230907,182100,3030311175,2590,2590,2590,2590,0
|
|
20230907,182000,3030311175,2590,2590,2590,2590,0
|
|
20230907,181900,3030311175,2590,2590,2590,2590,0
|
|
20230907,181800,3030311175,2590,2590,2590,2590,0
|
|
20230907,181700,3030311175,2590,2590,2590,2590,0
|
|
20230907,181600,3030311175,2590,2590,2590,2590,0
|
|
20230907,181500,3030311175,2590,2590,2590,2590,0
|
|
20230907,181400,3030311175,2590,2590,2590,2590,0
|
|
20230907,181300,3030311175,2590,2590,2590,2590,0
|
|
20230907,181200,3030311175,2590,2590,2590,2590,0
|
|
20230907,181100,3030311175,2590,2590,2590,2590,0
|
|
20230907,181000,3030311175,2590,2590,2590,2590,0
|
|
20230907,180900,3030311175,2590,2590,2590,2590,0
|
|
20230907,180800,3030311175,2590,2590,2590,2590,0
|
|
20230907,180700,3030311175,2590,2590,2590,2590,0
|
|
20230907,180600,3030311175,2590,2590,2590,2590,0
|
|
20230907,180500,3030311175,2590,2590,2590,2590,0
|
|
20230907,180400,3030311175,2590,2590,2590,2590,0
|
|
20230907,180300,3030311175,2590,2590,2590,2590,0
|
|
20230907,180200,3030311175,2590,2590,2590,2590,0
|
|
20230907,180100,3030311175,2590,2590,2590,2590,0
|
|
20230907,180000,3030311175,2590,2590,2590,2590,0
|
|
20230907,175900,3030311175,2590,2590,2590,2590,0
|
|
20230907,175800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,175700,3030311175,2590,2590,2590,2590,0
|
|
20230907,175600,3030311175,2590,2590,2590,2590,0
|
|
20230907,175500,3030311175,2590,2590,2590,2590,0
|
|
20230907,175400,3030311175,2590,2590,2590,2590,0
|
|
20230907,175300,3030311175,2590,2590,2590,2590,0
|
|
20230907,175200,3030311175,2590,2590,2590,2590,0
|
|
20230907,175100,3030311175,2590,2590,2590,2590,0
|
|
20230907,175000,3030311175,2590,2590,2590,2590,0
|
|
20230907,174900,3030311175,2590,2590,2590,2590,0
|
|
20230907,174800,3030311175,2590,2590,2590,2590,0
|
|
20230907,174700,3030311175,2590,2590,2590,2590,0
|
|
20230907,174600,3030311175,2590,2590,2590,2590,0
|
|
20230907,174500,3030311175,2590,2590,2590,2590,0
|
|
20230907,174400,3030311175,2590,2590,2590,2590,0
|
|
20230907,174300,3030311175,2590,2590,2590,2590,0
|
|
20230907,174200,3030311175,2590,2590,2590,2590,0
|
|
20230907,174100,3030311175,2590,2590,2590,2590,0
|
|
20230907,174000,3030311175,2590,2590,2590,2590,0
|
|
20230907,173900,3030311175,2590,2590,2590,2590,0
|
|
20230907,173800,3030311175,2590,2590,2590,2590,0
|
|
20230907,173700,3030311175,2590,2590,2590,2590,0
|
|
20230907,173600,3030311175,2590,2590,2590,2590,0
|
|
20230907,173500,3030311175,2590,2590,2590,2590,0
|
|
20230907,173400,3030311175,2590,2590,2590,2590,0
|
|
20230907,173300,3030311175,2590,2590,2590,2590,0
|
|
20230907,173200,3030311175,2590,2590,2590,2590,0
|
|
20230907,173100,3030311175,2590,2590,2590,2590,0
|
|
20230907,173000,3030311175,2590,2590,2590,2590,0
|
|
20230907,172900,3030311175,2590,2590,2590,2590,0
|
|
20230907,172800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,172700,3030311175,2590,2590,2590,2590,0
|
|
20230907,172600,3030311175,2590,2590,2590,2590,0
|
|
20230907,172500,3030311175,2590,2590,2590,2590,0
|
|
20230907,172400,3030311175,2590,2590,2590,2590,0
|
|
20230907,172300,3030311175,2590,2590,2590,2590,0
|
|
20230907,172200,3030311175,2590,2590,2590,2590,0
|
|
20230907,172100,3030311175,2590,2590,2590,2590,0
|
|
20230907,172000,3030311175,2590,2590,2590,2590,0
|
|
20230907,171900,3030311175,2590,2590,2590,2590,0
|
|
20230907,171800,3030311175,2590,2590,2590,2590,0
|
|
20230907,171700,3030311175,2590,2590,2590,2590,0
|
|
20230907,171600,3030311175,2590,2590,2590,2590,0
|
|
20230907,171500,3030311175,2590,2590,2590,2590,0
|
|
20230907,171400,3030311175,2590,2590,2590,2590,0
|
|
20230907,171300,3030311175,2590,2590,2590,2590,0
|
|
20230907,171200,3030311175,2590,2590,2590,2590,0
|
|
20230907,171100,3030311175,2590,2590,2590,2590,0
|
|
20230907,171000,3030311175,2590,2590,2590,2590,0
|
|
20230907,170900,3030311175,2590,2590,2590,2590,0
|
|
20230907,170800,3030311175,2590,2590,2590,2590,0
|
|
20230907,170700,3030311175,2590,2590,2590,2590,0
|
|
20230907,170600,3030311175,2590,2590,2590,2590,0
|
|
20230907,170500,3030311175,2590,2590,2590,2590,0
|
|
20230907,170400,3030311175,2590,2590,2590,2590,0
|
|
20230907,170300,3030311175,2590,2590,2590,2590,0
|
|
20230907,170200,3030311175,2590,2590,2590,2590,0
|
|
20230907,170100,3030311175,2590,2590,2590,2590,0
|
|
20230907,170000,3030311175,2590,2590,2590,2590,0
|
|
20230907,165900,3030311175,2590,2590,2590,2590,0
|
|
20230907,165800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,165700,3030311175,2590,2590,2590,2590,0
|
|
20230907,165600,3030311175,2590,2590,2590,2590,0
|
|
20230907,165500,3030311175,2590,2590,2590,2590,0
|
|
20230907,165400,3030311175,2590,2590,2590,2590,0
|
|
20230907,165300,3030311175,2590,2590,2590,2590,0
|
|
20230907,165200,3030311175,2590,2590,2590,2590,0
|
|
20230907,165100,3030311175,2590,2590,2590,2590,0
|
|
20230907,165000,3030311175,2590,2590,2590,2590,0
|
|
20230907,164900,3030311175,2590,2590,2590,2590,0
|
|
20230907,164800,3030311175,2590,2590,2590,2590,0
|
|
20230907,164700,3030311175,2590,2590,2590,2590,0
|
|
20230907,164600,3030311175,2590,2590,2590,2590,0
|
|
20230907,164500,3030311175,2590,2590,2590,2590,0
|
|
20230907,164400,3030311175,2590,2590,2590,2590,0
|
|
20230907,164300,3030311175,2590,2590,2590,2590,0
|
|
20230907,164200,3030311175,2590,2590,2590,2590,0
|
|
20230907,164100,3030311175,2590,2590,2590,2590,0
|
|
20230907,164000,3030311175,2590,2590,2590,2590,0
|
|
20230907,163900,3030311175,2590,2590,2590,2590,0
|
|
20230907,163800,3030311175,2590,2590,2590,2590,0
|
|
20230907,163700,3030311175,2590,2590,2590,2590,0
|
|
20230907,163600,3030311175,2590,2590,2590,2590,0
|
|
20230907,163500,3030311175,2590,2590,2590,2590,0
|
|
20230907,163400,3030311175,2590,2590,2590,2590,0
|
|
20230907,163300,3030311175,2590,2590,2590,2590,0
|
|
20230907,163200,3030311175,2590,2590,2590,2590,0
|
|
20230907,163100,3030311175,2590,2590,2590,2590,0
|
|
20230907,163000,3030311175,2590,2590,2590,2590,0
|
|
20230907,162900,3030311175,2590,2590,2590,2590,0
|
|
20230907,162800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,162700,3030311175,2590,2590,2590,2590,0
|
|
20230907,162600,3030311175,2590,2590,2590,2590,0
|
|
20230907,162500,3030311175,2590,2590,2590,2590,0
|
|
20230907,162400,3030311175,2590,2590,2590,2590,0
|
|
20230907,162300,3030311175,2590,2590,2590,2590,0
|
|
20230907,162200,3030311175,2590,2590,2590,2590,0
|
|
20230907,162100,3030311175,2590,2590,2590,2590,0
|
|
20230907,162000,3030311175,2590,2590,2590,2590,0
|
|
20230907,161900,3030311175,2590,2590,2590,2590,0
|
|
20230907,161800,3030311175,2590,2590,2590,2590,0
|
|
20230907,161700,3030311175,2590,2590,2590,2590,0
|
|
20230907,161600,3030311175,2590,2590,2590,2590,0
|
|
20230907,161500,3030311175,2590,2590,2590,2590,0
|
|
20230907,161400,3030311175,2590,2590,2590,2590,0
|
|
20230907,161300,3030311175,2590,2590,2590,2590,0
|
|
20230907,161200,3030311175,2590,2590,2590,2590,0
|
|
20230907,161100,3030311175,2590,2590,2590,2590,0
|
|
20230907,161000,3030311175,2590,2590,2590,2590,0
|
|
20230907,160900,3030311175,2590,2590,2590,2590,0
|
|
20230907,160800,3030311175,2590,2590,2590,2590,0
|
|
20230907,160700,3030311175,2590,2590,2590,2590,0
|
|
20230907,160600,3030311175,2590,2590,2590,2590,0
|
|
20230907,160500,3030311175,2590,2590,2590,2590,0
|
|
20230907,160400,3030311175,2590,2590,2590,2590,0
|
|
20230907,160300,3030311175,2590,2590,2590,2590,0
|
|
20230907,160200,3030311175,2590,2590,2590,2590,0
|
|
20230907,160100,3030311175,2590,2590,2590,2590,0
|
|
20230907,160000,3030311175,2590,2590,2590,2590,0
|
|
20230907,155900,3030311175,2590,2590,2590,2590,0
|
|
20230907,155800,3030311175,2590,2590,2590,2590,11632
|
|
20230907,155700,3030311175,2590,2590,2590,2590,0
|
|
20230907,155600,3030311175,2590,2590,2590,2590,0
|
|
20230907,155500,3030311175,2590,2590,2590,2590,0
|
|
20230907,155400,3030311175,2590,2590,2590,2590,0
|
|
20230907,155300,3030311175,2590,2590,2590,2590,0
|
|
20230907,155200,3030311175,2590,2590,2590,2590,0
|
|
20230907,155100,3030311175,2590,2590,2590,2590,0
|
|
20230907,155000,3030311175,2590,2590,2590,2590,0
|
|
20230907,154900,3030311175,2590,2590,2590,2590,0
|
|
20230907,154800,3030311175,2590,2590,2590,2590,0
|
|
20230907,154700,3030311175,2590,2590,2590,2590,0
|
|
20230907,154600,3030311175,2590,2590,2590,2590,0
|
|
20230907,154500,3030311175,2590,2590,2590,2590,0
|
|
20230907,154400,3030311175,2590,2590,2590,2590,0
|
|
20230907,154300,3030311175,2590,2590,2590,2590,0
|
|
20230907,154200,3030311175,2590,2590,2590,2590,0
|
|
20230907,154100,3030311175,2590,2590,2590,2590,0
|
|
20230907,154000,3030311175,2590,2590,2590,2590,0
|
|
20230907,153900,3030311175,2590,2590,2590,2590,0
|
|
20230907,153800,3030311175,2590,2590,2590,2590,0
|
|
20230907,153700,3030311175,2590,2590,2590,2590,0
|
|
20230907,153600,3030311175,2590,2590,2590,2590,0
|
|
20230907,153500,3030311175,2590,2590,2590,2590,0
|
|
20230907,153400,3030311175,2590,2590,2590,2590,0
|
|
20230907,153300,3030311175,2590,2590,2590,2590,0
|
|
20230907,153200,3030311175,2590,2590,2590,2590,0
|
|
20230907,153100,3030311175,2590,2590,2590,2590,0
|
|
20230907,153000,3030311175,2590,2590,2590,2590,11632
|
|
20230907,152900,3000184295,2590,2590,2590,2590,0
|
|
20230907,152800,3000184295,2590,2590,2590,2590,0
|
|
20230907,152700,3000184295,2590,2590,2590,2590,0
|
|
20230907,152600,3000184295,2590,2590,2590,2590,0
|
|
20230907,152500,3000184295,2590,2590,2590,2590,0
|
|
20230907,152400,3000184295,2590,2590,2590,2590,0
|
|
20230907,152300,3000184295,2590,2590,2590,2590,0
|
|
20230907,152200,3000184295,2590,2590,2590,2590,0
|
|
20230907,152100,3000184295,2590,2590,2590,2590,0
|
|
20230907,152000,3000184295,2590,2590,2590,2590,0
|
|
20230907,151900,3000184295,2590,2595,2595,2585,1222
|
|
20230907,151800,2997021990,2600,2595,2600,2580,5429
|
|
20230907,151700,2982985895,2600,2600,2600,2590,4167
|
|
20230907,151600,2972163095,2605,2610,2610,2605,105
|
|
20230907,151500,2971889070,2605,2605,2605,2605,106
|
|
20230907,151400,2971612940,2605,2610,2610,2600,3844
|
|
20230907,151300,2961600710,2605,2615,2615,2605,3437
|
|
20230907,151200,2952632595,2615,2615,2625,2615,2420
|
|
20230907,151100,2946290925,2615,2620,2620,2600,63
|
|
20230907,151000,2946127050,2615,2600,2615,2595,18065
|
|
20230907,150900,2899050505,2600,2600,2600,2600,43
|
|
20230907,150800,2898938705,2600,2605,2605,2595,2005
|
|
20230907,150700,2893732250,2600,2600,2605,2595,10515
|
|
20230907,150600,2866427520,2595,2600,2610,2595,4856
|
|
20230907,150500,2853792020,2600,2590,2600,2590,7496
|
|
20230907,150400,2834346360,2595,2595,2595,2595,779
|
|
20230907,150300,2832324855,2595,2590,2595,2590,51
|
|
20230907,150200,2832192760,2590,2585,2590,2585,3646
|
|
20230907,150100,2822766800,2585,2585,2585,2585,668
|
|
20230907,150000,2821040020,2580,2590,2590,2580,10284
|
|
20230907,145900,2794443240,2595,2600,2600,2595,8492
|
|
20230907,145800,2772385950,2600,2600,2600,2595,1495
|
|
20230907,145700,2768505380,2600,2600,2600,2595,3659
|
|
20230907,145600,2758993770,2605,2600,2605,2600,494
|
|
20230907,145500,2757709280,2600,2605,2605,2600,2294
|
|
20230907,145400,2751744690,2600,2600,2600,2595,2030
|
|
20230907,145300,2746469745,2600,2600,2600,2600,1000
|
|
20230907,145200,2743869745,2595,2595,2595,2595,1040
|
|
20230907,145100,2741170945,2590,2600,2600,2590,5077
|
|
20230907,145000,2727980595,2600,2600,2600,2600,509
|
|
20230907,144900,2726657195,2600,2600,2605,2600,7163
|
|
20230907,144800,2708033390,2600,2595,2600,2595,1909
|
|
20230907,144700,2703078130,2590,2590,2590,2585,725
|
|
20230907,144600,2701200955,2585,2585,2585,2585,545
|
|
20230907,144500,2699792130,2585,2590,2590,2585,1043
|
|
20230907,144400,2697095830,2585,2595,2595,2585,158
|
|
20230907,144300,2696687330,2595,2585,2595,2585,1763
|
|
20230907,144200,2692129915,2585,2590,2590,2585,1641
|
|
20230907,144100,2687882145,2600,2595,2600,2595,623
|
|
20230907,144000,2686263535,2600,2590,2605,2590,525
|
|
20230907,143900,2684896175,2590,2595,2605,2590,921
|
|
20230907,143800,2682505430,2595,2600,2605,2595,7486
|
|
20230907,143700,2663033760,2605,2610,2610,2600,6529
|
|
20230907,143600,2646031025,2610,2605,2610,2605,730
|
|
20230907,143500,2644126750,2600,2600,2600,2595,785
|
|
20230907,143400,2642089600,2600,2615,2615,2600,4136
|
|
20230907,143300,2631309785,2610,2600,2610,2600,14234
|
|
20230907,143200,2594205485,2595,2595,2595,2595,1804
|
|
20230907,143100,2589524105,2590,2590,2595,2590,1605
|
|
20230907,143000,2585367150,2600,2605,2605,2600,1998
|
|
20230907,142900,2580172340,2605,2605,2605,2600,7301
|
|
20230907,142800,2561163775,2605,2585,2605,2585,10588
|
|
20230907,142700,2533669170,2585,2580,2585,2580,632
|
|
20230907,142600,2532038590,2580,2575,2580,2575,666
|
|
20230907,142500,2530322810,2575,2585,2585,2575,813
|
|
20230907,142400,2528229290,2580,2575,2585,2575,1399
|
|
20230907,142300,2524624360,2580,2580,2585,2580,1613
|
|
20230907,142200,2520462435,2585,2590,2590,2585,1575
|
|
20230907,142100,2516391000,2585,2585,2585,2585,1689
|
|
20230907,142000,2512024935,2585,2580,2585,2580,252
|
|
20230907,141900,2511374765,2580,2580,2580,2580,106
|
|
20230907,141800,2511101285,2580,2585,2585,2580,779
|
|
20230907,141700,2509087795,2585,2585,2585,2585,2098
|
|
20230907,141600,2503664465,2585,2580,2585,2580,2017
|
|
20230907,141500,2498451770,2580,2575,2580,2575,178
|
|
20230907,141400,2497992915,2580,2575,2585,2570,9281
|
|
20230907,141300,2474103570,2575,2575,2575,2575,627
|
|
20230907,141200,2472489045,2570,2570,2570,2570,940
|
|
20230907,141100,2470073245,2570,2575,2575,2570,925
|
|
20230907,141000,2467695825,2575,2580,2580,2575,3652
|
|
20230907,140900,2458291920,2580,2575,2580,2575,177
|
|
20230907,140800,2457836040,2580,2580,2585,2580,824
|
|
20230907,140700,2455710115,2585,2580,2585,2580,754
|
|
20230907,140600,2453764740,2580,2575,2580,2570,588
|
|
20230907,140500,2452253005,2580,2575,2580,2570,500
|
|
20230907,140400,2450966905,2575,2575,2575,2570,2766
|
|
20230907,140300,2443855590,2575,2575,2575,2575,11
|
|
20230907,140200,2443827265,2575,2570,2575,2570,733
|
|
20230907,140100,2441943440,2580,2580,2580,2580,15
|
|
20230907,140000,2441904740,2580,2575,2580,2570,532
|
|
20230907,135900,2440534695,2575,2585,2585,2575,4236
|
|
20230907,135800,2429616710,2575,2580,2585,2575,5283
|
|
20230907,135700,2416011010,2580,2580,2580,2575,411
|
|
20230907,135600,2414951665,2575,2575,2575,2575,1510
|
|
20230907,135500,2411063415,2575,2585,2585,2575,3676
|
|
20230907,135400,2401580430,2590,2580,2590,2575,5787
|
|
20230907,135300,2386645445,2580,2580,2580,2580,755
|
|
20230907,135200,2384697545,2580,2580,2580,2575,739
|
|
20230907,135100,2382791825,2580,2580,2580,2575,434
|
|
20230907,135000,2381672220,2580,2580,2580,2565,3607
|
|
20230907,134900,2372397810,2570,2565,2580,2565,2116
|
|
20230907,134800,2366956360,2555,2555,2565,2555,1053
|
|
20230907,134700,2364265935,2555,2550,2570,2550,134
|
|
20230907,134600,2363923535,2575,2545,2575,2545,4165
|
|
20230907,134500,2353298060,2545,2565,2565,2545,9629
|
|
20230907,134400,2328724475,2555,2570,2570,2555,2879
|
|
20230907,134300,2321335820,2565,2565,2570,2565,251
|
|
20230907,134200,2320691960,2550,2580,2580,2550,10004
|
|
20230907,134100,2295059370,2580,2590,2590,2570,1849
|
|
20230907,134000,2290296925,2590,2600,2600,2570,12116
|
|
20230907,133900,2259099805,2575,2605,2605,2575,3759
|
|
20230907,133800,2249376555,2605,2595,2605,2590,7608
|
|
20230907,133700,2229645425,2595,2610,2610,2595,3813
|
|
20230907,133600,2219731085,2610,2605,2620,2605,7818
|
|
20230907,133500,2199268805,2605,2590,2605,2590,2019
|
|
20230907,133400,2194036665,2590,2595,2600,2590,3072
|
|
20230907,133300,2186065995,2600,2620,2620,2595,18106
|
|
20230907,133200,2138863265,2630,2640,2645,2620,18565
|
|
20230907,133100,2089946400,2640,2640,2645,2635,14838
|
|
20230907,133000,2050743120,2640,2640,2645,2630,16148
|
|
20230907,132900,2008147765,2645,2630,2645,2620,25440
|
|
20230907,132800,1941171755,2620,2620,2630,2620,21037
|
|
20230907,132700,1885999880,2620,2615,2620,2610,12185
|
|
20230907,132600,1854088155,2615,2615,2620,2610,8669
|
|
20230907,132500,1831403215,2615,2615,2620,2615,4595
|
|
20230907,132400,1819381150,2615,2615,2615,2605,3803
|
|
20230907,132300,1809447090,2615,2610,2620,2605,17649
|
|
20230907,132200,1763309400,2610,2600,2615,2600,6687
|
|
20230907,132100,1745894700,2605,2605,2610,2605,3954
|
|
20230907,132000,1735583985,2605,2600,2605,2595,2113
|
|
20230907,131900,1730080870,2595,2570,2605,2570,14525
|
|
20230907,131800,1692377175,2590,2590,2595,2570,21653
|
|
20230907,131700,1636404080,2595,2595,2600,2590,3220
|
|
20230907,131600,1628044590,2585,2600,2610,2585,9993
|
|
20230907,131500,1602162045,2600,2615,2615,2600,15668
|
|
20230907,131400,1561349565,2615,2595,2620,2590,19020
|
|
20230907,131300,1511782855,2590,2610,2610,2585,15037
|
|
20230907,131200,1472697555,2610,2575,2630,2575,47475
|
|
20230907,131100,1348970225,2570,2555,2580,2550,27734
|
|
20230907,131000,1277702985,2560,2585,2585,2550,22034
|
|
20230907,130900,1221246125,2575,2540,2595,2540,26457
|
|
20230907,130800,1153310430,2545,2540,2550,2530,10902
|
|
20230907,130700,1125670500,2545,2550,2570,2540,25119
|
|
20230907,130600,1061592140,2550,2540,2570,2540,33758
|
|
20230907,130500,975286155,2540,2555,2560,2530,26776
|
|
20230907,130400,907231530,2550,2605,2615,2545,73402
|
|
20230907,130300,718530245,2620,2460,2620,2460,100577
|
|
20230907,130200,462419915,2460,2445,2465,2445,22386
|
|
20230907,130100,407476240,2425,2430,2445,2425,4502
|
|
20230907,130000,396477255,2430,2425,2440,2425,11092
|
|
20230907,125900,369571570,2425,2425,2425,2425,0
|
|
20230907,125800,369571570,2425,2425,2425,2425,0
|
|
20230907,125700,369571570,2425,2425,2425,2425,2899
|
|
20230907,125600,362541495,2425,2425,2425,2425,245
|
|
20230907,125500,361947370,2425,2425,2425,2425,0
|
|
20230907,125400,361947370,2425,2425,2425,2425,714
|
|
20230907,125300,360215920,2430,2420,2430,2420,23
|
|
20230907,125200,360160140,2430,2430,2430,2430,1000
|
|
20230907,125100,357730140,2430,2420,2430,2420,3
|
|
20230907,125000,357722870,2425,2435,2435,2425,2669
|
|
20230907,124900,351244925,2435,2430,2435,2430,1472
|
|
20230907,124800,347665965,2430,2425,2430,2425,600
|
|
20230907,124700,346208465,2430,2430,2430,2430,1
|
|
20230907,124600,346206035,2420,2420,2420,2420,0
|
|
20230907,124500,346206035,2420,2430,2430,2420,34
|
|
20230907,124400,346123735,2420,2420,2420,2420,68
|
|
20230907,124300,345959175,2425,2425,2425,2425,0
|
|
20230907,124200,345959175,2425,2425,2425,2425,1000
|
|
20230907,124100,343534175,2425,2425,2425,2425,0
|
|
20230907,124000,343534175,2425,2425,2425,2425,0
|
|
20230907,123900,343534175,2425,2420,2425,2415,1057
|
|
20230907,123800,340977420,2420,2420,2420,2420,0
|
|
20230907,123700,340977420,2420,2420,2425,2420,6
|
|
20230907,123600,340962895,2420,2420,2420,2420,4
|
|
20230907,123500,340953215,2425,2425,2425,2425,1
|
|
20230907,123400,340950790,2420,2420,2420,2420,354
|
|
20230907,123300,340094110,2425,2425,2425,2425,374
|
|
20230907,123200,339187160,2425,2425,2425,2425,300
|
|
20230907,123100,338459660,2425,2425,2425,2425,1
|
|
20230907,123000,338457235,2415,2415,2415,2415,4
|
|
20230907,122900,338447575,2420,2420,2420,2420,35
|
|
20230907,122800,338362875,2420,2420,2420,2420,29
|
|
20230907,122700,338292695,2420,2420,2420,2420,18
|
|
20230907,122600,338249135,2420,2420,2420,2420,15
|
|
20230907,122500,338212835,2420,2425,2425,2420,464
|
|
20230907,122400,337089740,2425,2425,2425,2425,4
|
|
20230907,122300,337080040,2425,2425,2425,2425,304
|
|
20230907,122200,336342840,2425,2420,2425,2420,121
|
|
20230907,122100,336049420,2420,2420,2420,2420,71
|
|
20230907,122000,335877600,2420,2420,2420,2420,0
|
|
20230907,121900,335877600,2420,2420,2420,2420,0
|
|
20230907,121800,335877600,2420,2420,2420,2420,30
|
|
20230907,121700,335805000,2420,2420,2420,2420,0
|
|
20230907,121600,335805000,2420,2415,2420,2415,87
|
|
20230907,121500,335594890,2415,2420,2420,2415,151
|
|
20230907,121400,335230220,2410,2410,2410,2410,0
|
|
20230907,121300,335230220,2410,2415,2415,2410,11
|
|
20230907,121200,335203660,2415,2415,2415,2415,301
|
|
20230907,121100,334476745,2415,2415,2415,2415,23
|
|
20230907,121000,334421200,2415,2415,2415,2415,130
|
|
20230907,120900,334107250,2415,2415,2415,2415,2
|
|
20230907,120800,334102420,2415,2415,2415,2415,4
|
|
20230907,120700,334092760,2415,2415,2415,2415,1
|
|
20230907,120600,334090345,2410,2410,2410,2410,80
|
|
20230907,120500,333897545,2415,2415,2415,2415,3
|
|
20230907,120400,333890300,2415,2415,2415,2415,30
|
|
20230907,120300,333817850,2415,2415,2415,2415,2555
|
|
20230907,120200,327647525,2420,2420,2420,2420,0
|
|
20230907,120100,327647525,2420,2420,2420,2420,0
|
|
20230907,120000,327647525,2420,2420,2420,2420,0
|
|
20230907,115900,327647525,2420,2420,2420,2420,0
|
|
20230907,115800,327647525,2420,2420,2420,2420,94
|
|
20230907,115700,327420045,2420,2415,2420,2410,1184
|
|
20230907,115600,324555855,2415,2415,2420,2415,18
|
|
20230907,115500,324512355,2415,2415,2415,2415,130
|
|
20230907,115400,324198405,2415,2415,2415,2415,0
|
|
20230907,115300,324198405,2415,2415,2415,2415,5
|
|
20230907,115200,324186330,2415,2415,2415,2415,0
|
|
20230907,115100,324186330,2415,2415,2415,2415,100
|
|
20230907,115000,323944830,2415,2415,2415,2415,113
|
|
20230907,114900,323671935,2415,2415,2415,2415,10
|
|
20230907,114800,323647785,2420,2420,2420,2420,3
|
|
20230907,114700,323640525,2415,2415,2415,2415,0
|
|
20230907,114600,323640525,2415,2415,2415,2415,2
|
|
20230907,114500,323635695,2405,2405,2405,2405,1
|
|
20230907,114400,323633290,2405,2405,2420,2405,428
|
|
20230907,114300,322603920,2420,2405,2420,2405,812
|
|
20230907,114200,320651045,2420,2420,2420,2405,1538
|
|
20230907,114100,316951705,2420,2420,2420,2420,208
|
|
20230907,114000,316448345,2405,2420,2420,2405,556
|
|
20230907,113900,315111150,2405,2415,2415,2405,5111
|
|
20230907,113800,302814015,2425,2425,2425,2425,4
|
|
20230907,113700,302804315,2410,2430,2430,2410,3814
|
|
20230907,113600,293611780,2430,2430,2430,2430,0
|
|
20230907,113500,293611780,2430,2430,2430,2430,0
|
|
20230907,113400,293611780,2430,2430,2430,2430,0
|
|
20230907,113300,293611780,2430,2430,2430,2430,0
|
|
20230907,113200,293611780,2430,2420,2430,2420,28
|
|
20230907,113100,293544000,2430,2415,2430,2415,840
|
|
20230907,113000,291515370,2420,2420,2420,2420,0
|
|
20230907,112900,291515370,2420,2420,2420,2420,30
|
|
20230907,112800,291442770,2420,2420,2420,2420,132
|
|
20230907,112700,291123330,2430,2430,2430,2430,0
|
|
20230907,112600,291123330,2430,2430,2430,2430,0
|
|
20230907,112500,291123330,2430,2430,2430,2430,0
|
|
20230907,112400,291123330,2430,2430,2430,2430,0
|
|
20230907,112300,291123330,2430,2430,2430,2430,1
|
|
20230907,112200,291120900,2420,2430,2430,2420,84
|
|
20230907,112100,290917550,2430,2430,2430,2430,0
|
|
20230907,112000,290917550,2430,2430,2430,2430,0
|
|
20230907,111900,290917550,2430,2425,2430,2425,200
|
|
20230907,111800,290431640,2430,2425,2430,2425,495
|
|
20230907,111700,289230905,2425,2425,2425,2425,5
|
|
20230907,111600,289218780,2425,2425,2425,2425,4
|
|
20230907,111500,289209080,2415,2415,2430,2415,22
|
|
20230907,111400,289155740,2425,2430,2430,2425,3
|
|
20230907,111300,289148460,2425,2425,2430,2425,2159
|
|
20230907,111200,283904340,2430,2430,2430,2430,0
|
|
20230907,111100,283904340,2430,2430,2430,2430,0
|
|
20230907,111000,283904340,2430,2430,2430,2430,3
|
|
20230907,110900,283897050,2410,2430,2430,2410,1230
|
|
20230907,110800,280932340,2430,2430,2430,2420,557
|
|
20230907,110700,279584370,2420,2420,2420,2420,0
|
|
20230907,110600,279584370,2420,2430,2430,2420,9
|
|
20230907,110500,279562550,2430,2415,2430,2415,2837
|
|
20230907,110400,272711135,2415,2415,2415,2415,3817
|
|
20230907,110300,263493080,2420,2425,2430,2420,874
|
|
20230907,110200,261377555,2430,2430,2430,2430,4
|
|
20230907,110100,261367835,2430,2430,2430,2430,0
|
|
20230907,110000,261367835,2430,2420,2430,2420,2
|
|
20230907,105900,261362985,2430,2420,2430,2420,2
|
|
20230907,105800,261358135,2430,2430,2430,2430,0
|
|
20230907,105700,261358135,2430,2430,2430,2430,0
|
|
20230907,105600,261358135,2430,2420,2430,2420,51
|
|
20230907,105500,261234675,2430,2430,2430,2430,9
|
|
20230907,105400,261212805,2430,2425,2430,2425,21
|
|
20230907,105300,261161835,2425,2425,2425,2425,44
|
|
20230907,105200,261055135,2430,2430,2430,2430,0
|
|
20230907,105100,261055135,2430,2430,2430,2430,2
|
|
20230907,105000,261050275,2430,2415,2430,2415,11
|
|
20230907,104900,261023695,2430,2420,2430,2420,1750
|
|
20230907,104800,256788645,2420,2420,2420,2420,3650
|
|
20230907,104700,247955645,2430,2430,2430,2430,0
|
|
20230907,104600,247955645,2430,2425,2430,2425,337
|
|
20230907,104500,247138400,2425,2425,2425,2425,142
|
|
20230907,104400,246794050,2425,2425,2430,2425,138
|
|
20230907,104300,246458990,2430,2425,2430,2425,20
|
|
20230907,104200,246410480,2430,2430,2430,2430,3
|
|
20230907,104100,246403190,2420,2420,2430,2420,216
|
|
20230907,104000,245878410,2420,2430,2430,2420,767
|
|
20230907,103900,244021315,2425,2425,2430,2425,58
|
|
20230907,103800,243880645,2425,2425,2430,2425,6
|
|
20230907,103700,243866085,2430,2425,2430,2425,8
|
|
20230907,103600,243846655,2425,2420,2425,2420,2
|
|
20230907,103500,243841810,2420,2425,2425,2420,36
|
|
20230907,103400,243754535,2425,2420,2425,2420,509
|
|
20230907,103300,242520235,2425,2420,2430,2420,10
|
|
20230907,103200,242496020,2420,2420,2420,2420,4
|
|
20230907,103100,242486340,2430,2435,2435,2430,11
|
|
20230907,103000,242459605,2425,2425,2425,2420,472
|
|
20230907,102900,241315015,2425,2425,2425,2425,100
|
|
20230907,102800,241072515,2425,2425,2425,2425,0
|
|
20230907,102700,241072515,2425,2425,2425,2425,47
|
|
20230907,102600,240958540,2425,2420,2425,2420,198
|
|
20230907,102500,240478690,2420,2430,2430,2420,280
|
|
20230907,102400,239800290,2430,2430,2430,2430,1003
|
|
20230907,102300,237363000,2430,2430,2430,2430,15
|
|
20230907,102200,237326550,2430,2425,2430,2420,717
|
|
20230907,102100,235590780,2425,2425,2425,2425,0
|
|
20230907,102000,235590780,2425,2435,2435,2425,1722
|
|
20230907,101900,231404555,2435,2435,2435,2435,3
|
|
20230907,101800,231397250,2435,2435,2435,2435,3
|
|
20230907,101700,231389945,2435,2435,2435,2435,0
|
|
20230907,101600,231389945,2435,2435,2435,2435,3
|
|
20230907,101500,231382640,2415,2415,2415,2415,1
|
|
20230907,101400,231380225,2435,2435,2435,2435,1000
|
|
20230907,101300,228945225,2435,2420,2435,2415,4474
|
|
20230907,101200,218119330,2435,2425,2435,2420,505
|
|
20230907,101100,216896660,2425,2420,2425,2420,928
|
|
20230907,101000,214650880,2425,2440,2440,2425,1497
|
|
20230907,100900,211014535,2440,2440,2440,2440,303
|
|
20230907,100800,210275215,2445,2445,2445,2445,0
|
|
20230907,100700,210275215,2445,2425,2445,2425,503
|
|
20230907,100600,209055380,2425,2445,2445,2425,85
|
|
20230907,100500,208849015,2425,2445,2445,2425,11
|
|
20230907,100400,208822200,2445,2430,2445,2430,162
|
|
20230907,100300,208428395,2430,2425,2430,2420,92
|
|
20230907,100200,208205290,2425,2425,2425,2425,49
|
|
20230907,100100,208086465,2430,2430,2430,2425,6768
|
|
20230907,100000,191668955,2425,2425,2425,2425,1
|
|
20230907,095900,191666530,2425,2430,2430,2425,4193
|
|
20230907,095800,181494240,2430,2430,2430,2430,615
|
|
20230907,095700,179999790,2430,2430,2430,2430,1385
|
|
20230907,095600,176634240,2435,2430,2445,2430,1008
|
|
20230907,095500,174174370,2435,2440,2440,2435,1680
|
|
20230907,095400,170082240,2445,2435,2445,2430,194
|
|
20230907,095300,169610795,2435,2435,2435,2435,128
|
|
20230907,095200,169299115,2445,2440,2445,2440,201
|
|
20230907,095100,168808670,2430,2430,2430,2430,50
|
|
20230907,095000,168687170,2440,2430,2440,2430,745
|
|
20230907,094900,166871820,2435,2440,2440,2435,126
|
|
20230907,094800,166564790,2440,2430,2460,2430,2698
|
|
20230907,094700,159989705,2425,2430,2440,2425,2659
|
|
20230907,094600,153524475,2445,2445,2445,2430,591
|
|
20230907,094500,152080235,2430,2445,2450,2430,16765
|
|
20230907,094400,111173220,2450,2450,2450,2450,4
|
|
20230907,094300,111163420,2450,2445,2450,2445,1890
|
|
20230907,094200,106537170,2450,2450,2450,2450,401
|
|
20230907,094100,105554720,2445,2445,2445,2445,741
|
|
20230907,094000,103742975,2445,2450,2450,2445,17378
|
|
20230907,093900,61178425,2460,2460,2460,2460,32
|
|
20230907,093800,61099705,2460,2460,2460,2460,0
|
|
20230907,093700,61099705,2460,2450,2460,2450,329
|
|
20230907,093600,60293365,2450,2450,2450,2450,210
|
|
20230907,093500,59778865,2450,2455,2465,2450,2797
|
|
20230907,093400,52926060,2460,2465,2465,2460,1013
|
|
20230907,093300,50434065,2465,2465,2465,2465,4
|
|
20230907,093200,50424205,2465,2465,2465,2465,0
|
|
20230907,093100,50424205,2465,2465,2465,2465,3
|
|
20230907,093000,50416810,2450,2450,2450,2450,1000
|
|
20230907,092900,47966810,2470,2455,2470,2450,641
|
|
20230907,092800,46395880,2450,2450,2450,2450,149
|
|
20230907,092700,46030830,2470,2460,2470,2455,1128
|
|
20230907,092600,43260035,2460,2460,2460,2460,1113
|
|
20230907,092500,40522055,2475,2465,2475,2465,202
|
|
20230907,092400,40024105,2465,2475,2475,2465,128
|
|
20230907,092300,39708305,2475,2465,2475,2465,656
|
|
20230907,092200,38087655,2465,2465,2465,2465,103
|
|
20230907,092100,37833760,2465,2465,2465,2465,5
|
|
20230907,092000,37821435,2460,2460,2460,2460,2139
|
|
20230907,091900,32559495,2460,2460,2460,2460,0
|
|
20230907,091800,32559495,2460,2460,2460,2460,507
|
|
20230907,091700,31312275,2460,2460,2460,2460,100
|
|
20230907,091600,31066275,2460,2455,2465,2455,502
|
|
20230907,091500,29833850,2455,2455,2455,2455,26
|
|
20230907,091400,29770020,2455,2455,2455,2455,450
|
|
20230907,091300,28665270,2450,2455,2455,2450,263
|
|
20230907,091200,28020250,2455,2460,2460,2455,3998
|
|
20230907,091100,18204130,2460,2455,2460,2455,75
|
|
20230907,091000,18019970,2460,2465,2465,2460,658
|
|
20230907,090900,16401285,2465,2465,2465,2465,9
|
|
20230907,090800,16379100,2465,2465,2465,2465,189
|
|
20230907,090700,15913215,2465,2465,2465,2465,10
|
|
20230907,090600,15888565,2460,2465,2465,2460,10
|
|
20230907,090500,15863945,2455,2460,2460,2455,2584
|
|
20230907,090400,9511125,2455,2455,2455,2455,0
|
|
20230907,090300,9511125,2455,2455,2455,2455,3
|
|
20230907,090200,9503760,2455,2455,2470,2455,76
|
|
20230907,090100,9316340,2455,2460,2460,2455,2975
|
|
20230907,090000,2000860,2460,2460,2480,2460,813
|