595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,185100,22556658680,2465,2465,2465,2465,0
|
|
20230901,185000,22556658680,2465,2465,2465,2465,0
|
|
20230901,184900,22556658680,2465,2465,2465,2465,0
|
|
20230901,184800,22556658680,2465,2465,2465,2465,0
|
|
20230901,184700,22556658680,2465,2465,2465,2465,0
|
|
20230901,184600,22556658680,2465,2465,2465,2465,0
|
|
20230901,184500,22556658680,2465,2465,2465,2465,0
|
|
20230901,184400,22556658680,2465,2465,2465,2465,0
|
|
20230901,184300,22556658680,2465,2465,2465,2465,0
|
|
20230901,184200,22556658680,2465,2465,2465,2465,0
|
|
20230901,184100,22556658680,2465,2465,2465,2465,0
|
|
20230901,184000,22556658680,2465,2465,2465,2465,0
|
|
20230901,183900,22556658680,2465,2465,2465,2465,0
|
|
20230901,183800,22556658680,2465,2465,2465,2465,0
|
|
20230901,183700,22556658680,2465,2465,2465,2465,0
|
|
20230901,183600,22556658680,2465,2465,2465,2465,0
|
|
20230901,183500,22556658680,2465,2465,2465,2465,0
|
|
20230901,183400,22556658680,2465,2465,2465,2465,0
|
|
20230901,183300,22556658680,2465,2465,2465,2465,0
|
|
20230901,183200,22556658680,2465,2465,2465,2465,0
|
|
20230901,183100,22556658680,2465,2465,2465,2465,0
|
|
20230901,183000,22556658680,2465,2465,2465,2465,0
|
|
20230901,182900,22556658680,2465,2465,2465,2465,0
|
|
20230901,182800,22556658680,2465,2465,2465,2465,0
|
|
20230901,182700,22556658680,2465,2465,2465,2465,0
|
|
20230901,182600,22556658680,2465,2465,2465,2465,0
|
|
20230901,182500,22556658680,2465,2465,2465,2465,0
|
|
20230901,182400,22556658680,2465,2465,2465,2465,0
|
|
20230901,182300,22556658680,2465,2465,2465,2465,0
|
|
20230901,182200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,182100,22556658680,2465,2465,2465,2465,0
|
|
20230901,182000,22556658680,2465,2465,2465,2465,0
|
|
20230901,181900,22556658680,2465,2465,2465,2465,0
|
|
20230901,181800,22556658680,2465,2465,2465,2465,0
|
|
20230901,181700,22556658680,2465,2465,2465,2465,0
|
|
20230901,181600,22556658680,2465,2465,2465,2465,0
|
|
20230901,181500,22556658680,2465,2465,2465,2465,0
|
|
20230901,181400,22556658680,2465,2465,2465,2465,0
|
|
20230901,181300,22556658680,2465,2465,2465,2465,0
|
|
20230901,181200,22556658680,2465,2465,2465,2465,0
|
|
20230901,181100,22556658680,2465,2465,2465,2465,0
|
|
20230901,181000,22556658680,2465,2465,2465,2465,0
|
|
20230901,180900,22556658680,2465,2465,2465,2465,0
|
|
20230901,180800,22556658680,2465,2465,2465,2465,0
|
|
20230901,180700,22556658680,2465,2465,2465,2465,0
|
|
20230901,180600,22556658680,2465,2465,2465,2465,0
|
|
20230901,180500,22556658680,2465,2465,2465,2465,0
|
|
20230901,180400,22556658680,2465,2465,2465,2465,0
|
|
20230901,180300,22556658680,2465,2465,2465,2465,0
|
|
20230901,180200,22556658680,2465,2465,2465,2465,0
|
|
20230901,180100,22556658680,2465,2465,2465,2465,0
|
|
20230901,180000,22556658680,2465,2465,2465,2465,0
|
|
20230901,175900,22556658680,2465,2465,2465,2465,0
|
|
20230901,175800,22556658680,2465,2465,2465,2465,0
|
|
20230901,175700,22556658680,2465,2465,2465,2465,0
|
|
20230901,175600,22556658680,2465,2465,2465,2465,0
|
|
20230901,175500,22556658680,2465,2465,2465,2465,0
|
|
20230901,175400,22556658680,2465,2465,2465,2465,0
|
|
20230901,175300,22556658680,2465,2465,2465,2465,0
|
|
20230901,175200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,175100,22556658680,2465,2465,2465,2465,0
|
|
20230901,175000,22556658680,2465,2465,2465,2465,0
|
|
20230901,174900,22556658680,2465,2465,2465,2465,0
|
|
20230901,174800,22556658680,2465,2465,2465,2465,0
|
|
20230901,174700,22556658680,2465,2465,2465,2465,0
|
|
20230901,174600,22556658680,2465,2465,2465,2465,0
|
|
20230901,174500,22556658680,2465,2465,2465,2465,0
|
|
20230901,174400,22556658680,2465,2465,2465,2465,0
|
|
20230901,174300,22556658680,2465,2465,2465,2465,0
|
|
20230901,174200,22556658680,2465,2465,2465,2465,0
|
|
20230901,174100,22556658680,2465,2465,2465,2465,0
|
|
20230901,174000,22556658680,2465,2465,2465,2465,0
|
|
20230901,173900,22556658680,2465,2465,2465,2465,0
|
|
20230901,173800,22556658680,2465,2465,2465,2465,0
|
|
20230901,173700,22556658680,2465,2465,2465,2465,0
|
|
20230901,173600,22556658680,2465,2465,2465,2465,0
|
|
20230901,173500,22556658680,2465,2465,2465,2465,0
|
|
20230901,173400,22556658680,2465,2465,2465,2465,0
|
|
20230901,173300,22556658680,2465,2465,2465,2465,0
|
|
20230901,173200,22556658680,2465,2465,2465,2465,0
|
|
20230901,173100,22556658680,2465,2465,2465,2465,0
|
|
20230901,173000,22556658680,2465,2465,2465,2465,0
|
|
20230901,172900,22556658680,2465,2465,2465,2465,0
|
|
20230901,172800,22556658680,2465,2465,2465,2465,0
|
|
20230901,172700,22556658680,2465,2465,2465,2465,0
|
|
20230901,172600,22556658680,2465,2465,2465,2465,0
|
|
20230901,172500,22556658680,2465,2465,2465,2465,0
|
|
20230901,172400,22556658680,2465,2465,2465,2465,0
|
|
20230901,172300,22556658680,2465,2465,2465,2465,0
|
|
20230901,172200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,172100,22556658680,2465,2465,2465,2465,0
|
|
20230901,172000,22556658680,2465,2465,2465,2465,0
|
|
20230901,171900,22556658680,2465,2465,2465,2465,0
|
|
20230901,171800,22556658680,2465,2465,2465,2465,0
|
|
20230901,171700,22556658680,2465,2465,2465,2465,0
|
|
20230901,171600,22556658680,2465,2465,2465,2465,0
|
|
20230901,171500,22556658680,2465,2465,2465,2465,0
|
|
20230901,171400,22556658680,2465,2465,2465,2465,0
|
|
20230901,171300,22556658680,2465,2465,2465,2465,0
|
|
20230901,171200,22556658680,2465,2465,2465,2465,0
|
|
20230901,171100,22556658680,2465,2465,2465,2465,0
|
|
20230901,171000,22556658680,2465,2465,2465,2465,0
|
|
20230901,170900,22556658680,2465,2465,2465,2465,0
|
|
20230901,170800,22556658680,2465,2465,2465,2465,0
|
|
20230901,170700,22556658680,2465,2465,2465,2465,0
|
|
20230901,170600,22556658680,2465,2465,2465,2465,0
|
|
20230901,170500,22556658680,2465,2465,2465,2465,0
|
|
20230901,170400,22556658680,2465,2465,2465,2465,0
|
|
20230901,170300,22556658680,2465,2465,2465,2465,0
|
|
20230901,170200,22556658680,2465,2465,2465,2465,0
|
|
20230901,170100,22556658680,2465,2465,2465,2465,0
|
|
20230901,170000,22556658680,2465,2465,2465,2465,0
|
|
20230901,165900,22556658680,2465,2465,2465,2465,0
|
|
20230901,165800,22556658680,2465,2465,2465,2465,0
|
|
20230901,165700,22556658680,2465,2465,2465,2465,0
|
|
20230901,165600,22556658680,2465,2465,2465,2465,0
|
|
20230901,165500,22556658680,2465,2465,2465,2465,0
|
|
20230901,165400,22556658680,2465,2465,2465,2465,0
|
|
20230901,165300,22556658680,2465,2465,2465,2465,0
|
|
20230901,165200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,165100,22556658680,2465,2465,2465,2465,0
|
|
20230901,165000,22556658680,2465,2465,2465,2465,0
|
|
20230901,164900,22556658680,2465,2465,2465,2465,0
|
|
20230901,164800,22556658680,2465,2465,2465,2465,0
|
|
20230901,164700,22556658680,2465,2465,2465,2465,0
|
|
20230901,164600,22556658680,2465,2465,2465,2465,0
|
|
20230901,164500,22556658680,2465,2465,2465,2465,0
|
|
20230901,164400,22556658680,2465,2465,2465,2465,0
|
|
20230901,164300,22556658680,2465,2465,2465,2465,0
|
|
20230901,164200,22556658680,2465,2465,2465,2465,0
|
|
20230901,164100,22556658680,2465,2465,2465,2465,0
|
|
20230901,164000,22556658680,2465,2465,2465,2465,0
|
|
20230901,163900,22556658680,2465,2465,2465,2465,0
|
|
20230901,163800,22556658680,2465,2465,2465,2465,0
|
|
20230901,163700,22556658680,2465,2465,2465,2465,0
|
|
20230901,163600,22556658680,2465,2465,2465,2465,0
|
|
20230901,163500,22556658680,2465,2465,2465,2465,0
|
|
20230901,163400,22556658680,2465,2465,2465,2465,0
|
|
20230901,163300,22556658680,2465,2465,2465,2465,0
|
|
20230901,163200,22556658680,2465,2465,2465,2465,0
|
|
20230901,163100,22556658680,2465,2465,2465,2465,0
|
|
20230901,163000,22556658680,2465,2465,2465,2465,0
|
|
20230901,162900,22556658680,2465,2465,2465,2465,0
|
|
20230901,162800,22556658680,2465,2465,2465,2465,0
|
|
20230901,162700,22556658680,2465,2465,2465,2465,0
|
|
20230901,162600,22556658680,2465,2465,2465,2465,0
|
|
20230901,162500,22556658680,2465,2465,2465,2465,0
|
|
20230901,162400,22556658680,2465,2465,2465,2465,0
|
|
20230901,162300,22556658680,2465,2465,2465,2465,0
|
|
20230901,162200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,162100,22556658680,2465,2465,2465,2465,0
|
|
20230901,162000,22556658680,2465,2465,2465,2465,0
|
|
20230901,161900,22556658680,2465,2465,2465,2465,0
|
|
20230901,161800,22556658680,2465,2465,2465,2465,0
|
|
20230901,161700,22556658680,2465,2465,2465,2465,0
|
|
20230901,161600,22556658680,2465,2465,2465,2465,0
|
|
20230901,161500,22556658680,2465,2465,2465,2465,0
|
|
20230901,161400,22556658680,2465,2465,2465,2465,0
|
|
20230901,161300,22556658680,2465,2465,2465,2465,0
|
|
20230901,161200,22556658680,2465,2465,2465,2465,0
|
|
20230901,161100,22556658680,2465,2465,2465,2465,0
|
|
20230901,161000,22556658680,2465,2465,2465,2465,0
|
|
20230901,160900,22556658680,2465,2465,2465,2465,0
|
|
20230901,160800,22556658680,2465,2465,2465,2465,0
|
|
20230901,160700,22556658680,2465,2465,2465,2465,0
|
|
20230901,160600,22556658680,2465,2465,2465,2465,0
|
|
20230901,160500,22556658680,2465,2465,2465,2465,0
|
|
20230901,160400,22556658680,2465,2465,2465,2465,0
|
|
20230901,160300,22556658680,2465,2465,2465,2465,0
|
|
20230901,160200,22556658680,2465,2465,2465,2465,0
|
|
20230901,160100,22556658680,2465,2465,2465,2465,0
|
|
20230901,160000,22556658680,2465,2465,2465,2465,0
|
|
20230901,155900,22556658680,2465,2465,2465,2465,0
|
|
20230901,155800,22556658680,2465,2465,2465,2465,0
|
|
20230901,155700,22556658680,2465,2465,2465,2465,0
|
|
20230901,155600,22556658680,2465,2465,2465,2465,0
|
|
20230901,155500,22556658680,2465,2465,2465,2465,0
|
|
20230901,155400,22556658680,2465,2465,2465,2465,0
|
|
20230901,155300,22556658680,2465,2465,2465,2465,0
|
|
20230901,155200,22556658680,2465,2465,2465,2465,37661
|
|
20230901,155100,22556658680,2465,2465,2465,2465,0
|
|
20230901,155000,22556658680,2465,2465,2465,2465,0
|
|
20230901,154900,22556658680,2465,2465,2465,2465,0
|
|
20230901,154800,22556658680,2465,2465,2465,2465,0
|
|
20230901,154700,22556658680,2465,2465,2465,2465,0
|
|
20230901,154600,22556658680,2465,2465,2465,2465,0
|
|
20230901,154500,22556658680,2465,2465,2465,2465,0
|
|
20230901,154400,22556658680,2465,2465,2465,2465,0
|
|
20230901,154300,22556658680,2465,2465,2465,2465,0
|
|
20230901,154200,22556658680,2465,2465,2465,2465,0
|
|
20230901,154100,22556658680,2465,2465,2465,2465,0
|
|
20230901,154000,22556658680,2465,2465,2465,2465,0
|
|
20230901,153900,22556658680,2465,2465,2465,2465,0
|
|
20230901,153800,22556658680,2465,2465,2465,2465,0
|
|
20230901,153700,22556658680,2465,2465,2465,2465,0
|
|
20230901,153600,22556658680,2465,2465,2465,2465,0
|
|
20230901,153500,22556658680,2465,2465,2465,2465,0
|
|
20230901,153400,22556658680,2465,2465,2465,2465,0
|
|
20230901,153300,22556658680,2465,2465,2465,2465,0
|
|
20230901,153200,22556658680,2465,2465,2465,2465,0
|
|
20230901,153100,22556658680,2465,2465,2465,2465,0
|
|
20230901,153000,22556658680,2465,2465,2465,2465,37661
|
|
20230901,152900,22463824315,2455,2455,2455,2455,0
|
|
20230901,152800,22463824315,2455,2455,2455,2455,0
|
|
20230901,152700,22463824315,2455,2455,2455,2455,0
|
|
20230901,152600,22463824315,2455,2455,2455,2455,0
|
|
20230901,152500,22463824315,2455,2455,2455,2455,0
|
|
20230901,152400,22463824315,2455,2455,2455,2455,0
|
|
20230901,152300,22463824315,2455,2455,2455,2455,0
|
|
20230901,152200,22463824315,2455,2455,2455,2455,0
|
|
20230901,152100,22463824315,2455,2455,2455,2455,0
|
|
20230901,152000,22463824315,2455,2455,2455,2455,0
|
|
20230901,151900,22463824315,2455,2440,2455,2440,11937
|
|
20230901,151800,22434582845,2445,2445,2445,2440,29890
|
|
20230901,151700,22361634125,2450,2445,2450,2440,22146
|
|
20230901,151600,22307564595,2445,2445,2450,2440,10127
|
|
20230901,151500,22282813575,2445,2445,2445,2440,6292
|
|
20230901,151400,22267454635,2450,2445,2450,2440,1229
|
|
20230901,151300,22264448600,2445,2450,2450,2445,3059
|
|
20230901,151200,22256968980,2450,2445,2450,2440,7750
|
|
20230901,151100,22238019240,2450,2445,2450,2440,28221
|
|
20230901,151000,22169078325,2445,2450,2450,2445,5965
|
|
20230901,150900,22154479825,2450,2445,2450,2445,9624
|
|
20230901,150800,22130906510,2445,2450,2450,2440,8403
|
|
20230901,150700,22110371275,2450,2450,2455,2445,14758
|
|
20230901,150600,22074254660,2450,2455,2455,2450,759
|
|
20230901,150500,22072393210,2455,2455,2460,2450,7557
|
|
20230901,150400,22053844735,2455,2460,2460,2455,4911
|
|
20230901,150300,22041766315,2455,2455,2460,2455,9218
|
|
20230901,150200,22019121125,2455,2450,2455,2450,2356
|
|
20230901,150100,22013348075,2450,2450,2450,2450,270
|
|
20230901,150000,22012686575,2450,2450,2450,2445,2870
|
|
20230901,145900,22005668480,2445,2450,2450,2440,26486
|
|
20230901,145800,21940949885,2450,2455,2455,2450,13156
|
|
20230901,145700,21908712710,2455,2455,2455,2450,4708
|
|
20230901,145600,21897172585,2455,2455,2455,2450,2797
|
|
20230901,145500,21890306150,2455,2460,2460,2455,5207
|
|
20230901,145400,21877522960,2455,2450,2455,2450,2305
|
|
20230901,145300,21871865185,2450,2450,2460,2450,4000
|
|
20230901,145200,21862050640,2455,2455,2455,2455,381
|
|
20230901,145100,21861115285,2455,2450,2455,2450,5522
|
|
20230901,145000,21847562595,2450,2450,2450,2450,1453
|
|
20230901,144900,21844002745,2450,2445,2450,2445,2006
|
|
20230901,144800,21839093075,2445,2450,2450,2445,6325
|
|
20230901,144700,21823627945,2445,2445,2450,2445,13908
|
|
20230901,144600,21789620735,2450,2445,2450,2445,13624
|
|
20230901,144500,21756285650,2450,2455,2455,2445,13404
|
|
20230901,144400,21723442000,2455,2455,2455,2455,104
|
|
20230901,144300,21723186680,2455,2455,2455,2450,3234
|
|
20230901,144200,21715247335,2455,2455,2455,2455,1000
|
|
20230901,144100,21712792335,2455,2455,2455,2450,10152
|
|
20230901,144000,21687902175,2460,2460,2460,2460,1236
|
|
20230901,143900,21684861615,2460,2460,2460,2450,9163
|
|
20230901,143800,21662363005,2455,2460,2460,2455,4046
|
|
20230901,143700,21652411795,2450,2455,2455,2450,600
|
|
20230901,143600,21650938920,2450,2450,2450,2450,6581
|
|
20230901,143500,21634815470,2450,2455,2460,2450,2330
|
|
20230901,143400,21629093135,2455,2455,2455,2455,2451
|
|
20230901,143300,21623075930,2450,2450,2455,2450,3538
|
|
20230901,143200,21614393715,2450,2450,2455,2450,3422
|
|
20230901,143100,21605996715,2455,2450,2455,2450,1311
|
|
20230901,143000,21602780545,2450,2450,2450,2445,6297
|
|
20230901,142900,21587355215,2450,2445,2450,2445,1747
|
|
20230901,142800,21583078445,2450,2450,2450,2445,5318
|
|
20230901,142700,21570074945,2445,2445,2450,2445,2102
|
|
20230901,142600,21564933060,2445,2455,2455,2445,18760
|
|
20230901,142500,21518970850,2455,2460,2460,2455,7112
|
|
20230901,142400,21501494070,2460,2455,2460,2450,2017
|
|
20230901,142300,21496543635,2455,2450,2455,2450,4608
|
|
20230901,142200,21485251995,2450,2455,2460,2450,13060
|
|
20230901,142100,21453234925,2460,2455,2460,2455,1404
|
|
20230901,142000,21449786855,2460,2460,2465,2460,3888
|
|
20230901,141900,21440221360,2460,2455,2460,2455,1633
|
|
20230901,141800,21436211325,2460,2455,2460,2445,42046
|
|
20230901,141700,21332985905,2455,2450,2455,2450,13634
|
|
20230901,141600,21299582210,2450,2460,2460,2450,2836
|
|
20230901,141500,21292629785,2460,2460,2460,2450,56668
|
|
20230901,141400,21153658530,2455,2460,2460,2455,2733
|
|
20230901,141300,21146948950,2455,2455,2460,2455,1762
|
|
20230901,141200,21142623235,2460,2465,2465,2455,1950
|
|
20230901,141100,21137817185,2465,2460,2465,2460,5930
|
|
20230901,141000,21123224135,2460,2460,2460,2460,500
|
|
20230901,140900,21121994135,2460,2460,2460,2460,151
|
|
20230901,140800,21121622675,2465,2465,2465,2460,3127
|
|
20230901,140700,21113917130,2465,2460,2465,2460,9820
|
|
20230901,140600,21089728005,2460,2460,2460,2460,815
|
|
20230901,140500,21087723105,2460,2460,2460,2455,2939
|
|
20230901,140400,21080496455,2460,2455,2460,2455,1120
|
|
20230901,140300,21077742510,2460,2465,2465,2455,420
|
|
20230901,140200,21076710405,2465,2460,2465,2460,3575
|
|
20230901,140100,21067899315,2460,2455,2460,2455,2669
|
|
20230901,140000,21061334480,2460,2460,2460,2460,100
|
|
20230901,135900,21061088480,2455,2460,2460,2455,4086
|
|
20230901,135800,21051036925,2465,2465,2470,2465,2350
|
|
20230901,135700,21045234545,2465,2465,2465,2460,51
|
|
20230901,135600,21045108835,2465,2465,2465,2460,1399
|
|
20230901,135500,21041665500,2465,2460,2465,2460,6758
|
|
20230901,135400,21025034365,2470,2465,2470,2460,3256
|
|
20230901,135300,21017010950,2465,2460,2465,2460,660
|
|
20230901,135200,21015386150,2470,2465,2470,2460,811
|
|
20230901,135100,21013389800,2460,2470,2470,2460,7541
|
|
20230901,135000,20994821145,2470,2465,2470,2460,2544
|
|
20230901,134900,20988550155,2465,2455,2465,2455,564
|
|
20230901,134800,20987163715,2460,2460,2460,2455,6225
|
|
20230901,134700,20971850410,2465,2460,2465,2455,2610
|
|
20230901,134600,20965417000,2455,2455,2460,2455,1168
|
|
20230901,134500,20962546735,2460,2460,2465,2460,4240
|
|
20230901,134400,20952116330,2465,2460,2465,2460,604
|
|
20230901,134300,20950627985,2460,2460,2460,2460,3226
|
|
20230901,134200,20942692025,2460,2455,2460,2455,42
|
|
20230901,134100,20942588805,2460,2460,2460,2460,1132
|
|
20230901,134000,20939804085,2460,2460,2465,2460,94
|
|
20230901,133900,20939572515,2465,2460,2465,2460,7535
|
|
20230901,133800,20921036410,2460,2465,2465,2460,123
|
|
20230901,133700,20920733715,2460,2460,2460,2460,8086
|
|
20230901,133600,20900842155,2465,2465,2465,2460,20497
|
|
20230901,133500,20850404045,2465,2465,2465,2460,1862
|
|
20230901,133400,20845815525,2470,2465,2470,2465,1201
|
|
20230901,133300,20842855055,2465,2465,2465,2465,2856
|
|
20230901,133200,20835815015,2465,2460,2465,2460,1644
|
|
20230901,133100,20831768920,2465,2465,2465,2465,4531
|
|
20230901,133000,20820600005,2465,2465,2465,2465,150
|
|
20230901,132900,20820230255,2465,2465,2465,2465,177
|
|
20230901,132800,20819793950,2465,2460,2465,2460,4269
|
|
20230901,132700,20809271905,2465,2465,2465,2460,2009
|
|
20230901,132600,20804320000,2465,2465,2475,2465,8077
|
|
20230901,132500,20784410160,2470,2470,2470,2465,3157
|
|
20230901,132400,20776612400,2470,2475,2475,2470,5368
|
|
20230901,132300,20763350135,2475,2470,2475,2470,1979
|
|
20230901,132200,20758462000,2475,2475,2475,2470,6149
|
|
20230901,132100,20743248475,2475,2475,2475,2470,481
|
|
20230901,132000,20742059825,2475,2475,2475,2470,467
|
|
20230901,131900,20740904010,2475,2470,2475,2470,726
|
|
20230901,131800,20739110760,2470,2470,2470,2470,4251
|
|
20230901,131700,20728610790,2475,2470,2475,2470,695
|
|
20230901,131600,20726894135,2470,2470,2470,2470,270
|
|
20230901,131500,20726227235,2470,2470,2470,2470,200
|
|
20230901,131400,20725733235,2470,2465,2470,2465,6206
|
|
20230901,131300,20710409415,2470,2465,2470,2465,176
|
|
20230901,131200,20709975075,2470,2470,2470,2470,2512
|
|
20230901,131100,20703770435,2470,2470,2470,2465,652
|
|
20230901,131000,20702160710,2470,2470,2470,2470,1352
|
|
20230901,130900,20698821270,2470,2465,2475,2465,3761
|
|
20230901,130800,20689538100,2470,2470,2470,2470,50
|
|
20230901,130700,20689414600,2465,2475,2475,2465,13860
|
|
20230901,130600,20655197090,2475,2470,2475,2470,2067
|
|
20230901,130500,20650091535,2470,2470,2470,2470,178
|
|
20230901,130400,20649651875,2470,2475,2475,2470,6648
|
|
20230901,130300,20633224625,2470,2475,2475,2470,81
|
|
20230901,130200,20633024550,2475,2475,2475,2470,931
|
|
20230901,130100,20630722685,2475,2475,2475,2475,4651
|
|
20230901,130000,20619211460,2470,2470,2475,2465,12746
|
|
20230901,125900,20587734415,2470,2470,2470,2465,2110
|
|
20230901,125800,20582527965,2470,2470,2470,2470,8138
|
|
20230901,125700,20562427105,2470,2465,2470,2465,2028
|
|
20230901,125600,20557417950,2470,2470,2470,2465,2500
|
|
20230901,125500,20551247950,2470,2470,2470,2470,550
|
|
20230901,125400,20549889450,2470,2470,2470,2470,1546
|
|
20230901,125300,20546070830,2470,2470,2470,2470,45
|
|
20230901,125200,20545959680,2465,2465,2465,2465,755
|
|
20230901,125100,20544098605,2465,2475,2475,2465,896
|
|
20230901,125000,20541886005,2475,2470,2475,2470,356
|
|
20230901,124900,20541006155,2470,2470,2470,2465,2432
|
|
20230901,124800,20534999375,2470,2470,2470,2470,5091
|
|
20230901,124700,20522424605,2465,2465,2470,2465,3469
|
|
20230901,124600,20513873485,2465,2470,2470,2465,559
|
|
20230901,124500,20512493005,2470,2470,2470,2470,2400
|
|
20230901,124400,20506565005,2470,2470,2470,2470,2976
|
|
20230901,124300,20499214285,2470,2470,2470,2470,407
|
|
20230901,124200,20498208995,2465,2465,2465,2465,0
|
|
20230901,124100,20498208995,2465,2465,2465,2465,515
|
|
20230901,124000,20496939520,2470,2475,2475,2470,6580
|
|
20230901,123900,20480682375,2475,2475,2475,2475,2166
|
|
20230901,123800,20475321525,2475,2475,2475,2475,7025
|
|
20230901,123700,20457934650,2475,2470,2475,2465,3530
|
|
20230901,123600,20449216535,2470,2470,2470,2470,1750
|
|
20230901,123500,20444894035,2465,2465,2465,2465,10309
|
|
20230901,123400,20419482350,2460,2460,2460,2460,1214
|
|
20230901,123300,20416495910,2460,2465,2465,2460,184
|
|
20230901,123200,20416042850,2465,2460,2465,2460,814
|
|
20230901,123100,20414040405,2465,2465,2470,2460,7443
|
|
20230901,123000,20395704695,2465,2460,2465,2460,3391
|
|
20230901,122900,20387362335,2460,2460,2460,2460,31
|
|
20230901,122800,20387286075,2455,2455,2455,2450,15422
|
|
20230901,122700,20349475180,2455,2460,2460,2450,559
|
|
20230901,122600,20348102735,2455,2460,2460,2455,3028
|
|
20230901,122500,20340663955,2455,2460,2460,2455,10720
|
|
20230901,122400,20314346300,2465,2460,2465,2455,1894
|
|
20230901,122300,20309688555,2460,2455,2460,2455,1490
|
|
20230901,122200,20306027945,2460,2455,2460,2455,423
|
|
20230901,122100,20304987640,2455,2460,2460,2450,25952
|
|
20230901,122000,20241287035,2460,2465,2465,2460,1075
|
|
20230901,121900,20238637430,2465,2460,2465,2460,8
|
|
20230901,121800,20238617720,2465,2465,2465,2455,14221
|
|
20230901,121700,20203703995,2460,2460,2460,2455,1465
|
|
20230901,121600,20200102595,2455,2460,2460,2455,576
|
|
20230901,121500,20198688065,2460,2465,2465,2460,2642
|
|
20230901,121400,20192187075,2465,2465,2475,2465,113
|
|
20230901,121300,20191908510,2465,2455,2480,2455,5401
|
|
20230901,121200,20178563305,2455,2455,2460,2455,4989
|
|
20230901,121100,20166309105,2455,2460,2460,2455,2017
|
|
20230901,121000,20161357200,2455,2460,2465,2455,14371
|
|
20230901,120900,20126075230,2460,2470,2470,2460,59056
|
|
20230901,120800,19980754115,2470,2470,2470,2470,0
|
|
20230901,120700,19980754115,2470,2470,2475,2470,740
|
|
20230901,120600,19978926215,2475,2465,2475,2465,160
|
|
20230901,120500,19978530995,2475,2470,2475,2470,2522
|
|
20230901,120400,19972294545,2475,2475,2475,2475,100
|
|
20230901,120300,19972047045,2475,2470,2475,2465,2327
|
|
20230901,120200,19966298720,2470,2470,2470,2470,150
|
|
20230901,120100,19965928220,2470,2470,2470,2470,162
|
|
20230901,120000,19965528080,2470,2465,2470,2465,167
|
|
20230901,115900,19965116165,2470,2465,2470,2460,13275
|
|
20230901,115800,19932396855,2465,2460,2465,2460,915
|
|
20230901,115700,19930143380,2465,2460,2465,2460,11270
|
|
20230901,115600,19902363790,2465,2460,2465,2460,1140
|
|
20230901,115500,19899559190,2465,2460,2465,2460,3265
|
|
20230901,115400,19891525970,2465,2465,2470,2460,1301
|
|
20230901,115300,19888319855,2465,2465,2465,2460,9599
|
|
20230901,115200,19864673325,2465,2465,2465,2465,735
|
|
20230901,115100,19862861550,2465,2465,2465,2465,3033
|
|
20230901,115000,19855385205,2465,2465,2465,2460,1546
|
|
20230901,114900,19851579795,2465,2465,2465,2460,1343
|
|
20230901,114800,19848274800,2465,2465,2465,2460,1307
|
|
20230901,114700,19845053545,2465,2465,2470,2465,2006
|
|
20230901,114600,19840108730,2470,2465,2470,2465,2105
|
|
20230901,114500,19834919855,2465,2465,2465,2460,5157
|
|
20230901,114400,19822208785,2465,2465,2465,2465,1441
|
|
20230901,114300,19818656720,2465,2460,2465,2460,3850
|
|
20230901,114200,19809178220,2460,2455,2460,2455,120
|
|
20230901,114100,19808883615,2460,2455,2460,2455,2873
|
|
20230901,114000,19801830395,2455,2455,2465,2450,7557
|
|
20230901,113900,19783275565,2455,2465,2465,2450,18562
|
|
20230901,113800,19737730865,2460,2460,2465,2460,2644
|
|
20230901,113700,19731221625,2455,2455,2455,2455,17
|
|
20230901,113600,19731179890,2455,2455,2455,2450,860
|
|
20230901,113500,19729069495,2455,2460,2465,2450,14666
|
|
20230901,113400,19693065240,2460,2460,2465,2455,2591
|
|
20230901,113300,19686692175,2460,2460,2465,2460,381
|
|
20230901,113200,19685754900,2460,2465,2465,2455,34409
|
|
20230901,113100,19601206960,2465,2470,2470,2465,684
|
|
20230901,113000,19599517515,2470,2475,2475,2465,516
|
|
20230901,112900,19598243490,2465,2470,2475,2465,417
|
|
20230901,112800,19597214865,2475,2465,2475,2465,1077
|
|
20230901,112700,19594554465,2465,2465,2470,2465,10010
|
|
20230901,112600,19569879195,2470,2465,2470,2460,12496
|
|
20230901,112500,19539078345,2460,2460,2465,2460,239
|
|
20230901,112400,19538490155,2460,2465,2465,2460,1593
|
|
20230901,112300,19534571365,2465,2460,2465,2460,2245
|
|
20230901,112200,19529048165,2460,2470,2470,2460,8467
|
|
20230901,112100,19508180820,2465,2465,2470,2465,3669
|
|
20230901,112000,19499131715,2465,2465,2470,2465,2768
|
|
20230901,111900,19492303570,2465,2465,2470,2465,167
|
|
20230901,111800,19491891100,2470,2465,2470,2465,3141
|
|
20230901,111700,19484146035,2465,2460,2470,2460,670
|
|
20230901,111600,19482495145,2460,2455,2460,2455,5624
|
|
20230901,111500,19468660445,2455,2455,2460,2450,26758
|
|
20230901,111400,19402971435,2455,2460,2465,2455,4305
|
|
20230901,111300,19392399035,2465,2465,2465,2455,3982
|
|
20230901,111200,19382616910,2460,2460,2465,2455,19111
|
|
20230901,111100,19335676340,2460,2465,2465,2460,8955
|
|
20230901,111000,19313646040,2465,2465,2470,2460,1819
|
|
20230901,110900,19309162110,2460,2470,2470,2460,15867
|
|
20230901,110800,19270044285,2470,2475,2475,2470,16422
|
|
20230901,110700,19229465265,2475,2475,2475,2475,3319
|
|
20230901,110600,19221250740,2475,2475,2475,2475,2172
|
|
20230901,110500,19215875040,2475,2475,2480,2475,11560
|
|
20230901,110400,19187263380,2475,2480,2480,2475,2514
|
|
20230901,110300,19181041180,2480,2480,2480,2475,3750
|
|
20230901,110200,19171747365,2480,2485,2485,2480,6933
|
|
20230901,110100,19154553520,2480,2485,2485,2475,14812
|
|
20230901,110000,19117820745,2485,2485,2485,2480,304
|
|
20230901,105900,19117065355,2490,2485,2490,2485,2701
|
|
20230901,105800,19110353365,2485,2490,2495,2485,5568
|
|
20230901,105700,19096501485,2490,2485,2490,2480,2347
|
|
20230901,105600,19090675765,2490,2485,2490,2485,793
|
|
20230901,105500,19088705060,2480,2485,2490,2480,7037
|
|
20230901,105400,19071225870,2485,2485,2485,2480,272
|
|
20230901,105300,19070551280,2480,2490,2490,2480,4477
|
|
20230901,105200,19059441110,2485,2490,2495,2485,1453
|
|
20230901,105100,19055823760,2490,2495,2495,2490,3458
|
|
20230901,105000,19047212310,2490,2490,2495,2490,932
|
|
20230901,104900,19044891615,2490,2490,2490,2480,2015
|
|
20230901,104800,19039881015,2485,2490,2495,2485,21613
|
|
20230901,104700,18986149495,2490,2485,2490,2485,1726
|
|
20230901,104600,18981854840,2490,2490,2490,2485,2586
|
|
20230901,104500,18975415975,2485,2490,2495,2485,1779
|
|
20230901,104400,18970989970,2485,2495,2495,2480,10757
|
|
20230901,104300,18944311795,2495,2480,2495,2480,6830
|
|
20230901,104200,18927335960,2480,2480,2480,2475,6186
|
|
20230901,104100,18911996230,2475,2485,2485,2475,30976
|
|
20230901,104000,18835129920,2485,2495,2500,2485,14042
|
|
20230901,103900,18800143135,2495,2505,2505,2490,15903
|
|
20230901,103800,18760386810,2505,2505,2505,2500,1015
|
|
20230901,103700,18757844270,2505,2500,2505,2500,4163
|
|
20230901,103600,18747429770,2500,2505,2505,2500,899
|
|
20230901,103500,18745178925,2505,2500,2505,2495,5422
|
|
20230901,103400,18731623450,2500,2495,2500,2495,6673
|
|
20230901,103300,18714965075,2495,2500,2500,2495,2545
|
|
20230901,103200,18708612030,2500,2495,2500,2495,1009
|
|
20230901,103100,18706093225,2495,2495,2500,2495,2216
|
|
20230901,103000,18700563225,2495,2505,2510,2495,16572
|
|
20230901,102900,18659073735,2510,2510,2510,2510,2903
|
|
20230901,102800,18651787205,2510,2515,2515,2505,16500
|
|
20230901,102700,18610384600,2515,2515,2515,2505,6895
|
|
20230901,102600,18593050375,2515,2510,2515,2505,9751
|
|
20230901,102500,18568581990,2510,2510,2510,2505,6973
|
|
20230901,102400,18551082265,2510,2505,2510,2500,37522
|
|
20230901,102300,18457213175,2505,2495,2505,2495,29828
|
|
20230901,102200,18382713265,2490,2490,2495,2490,3528
|
|
20230901,102100,18373925875,2490,2485,2495,2485,14252
|
|
20230901,102000,18338438405,2485,2485,2490,2485,5123
|
|
20230901,101900,18325702535,2490,2490,2490,2480,6569
|
|
20230901,101800,18309380760,2485,2485,2490,2480,7153
|
|
20230901,101700,18291606565,2485,2485,2485,2480,9980
|
|
20230901,101600,18266812985,2485,2485,2485,2485,14957
|
|
20230901,101500,18229644840,2475,2470,2485,2470,15137
|
|
20230901,101400,18192150045,2475,2475,2475,2470,2794
|
|
20230901,101300,18185243495,2475,2470,2475,2470,2917
|
|
20230901,101200,18178032750,2470,2475,2475,2465,8136
|
|
20230901,101100,18157928510,2475,2475,2475,2470,10548
|
|
20230901,101000,18131846130,2470,2460,2480,2460,24069
|
|
20230901,100900,18072354235,2465,2450,2465,2450,16582
|
|
20230901,100800,18031611320,2450,2445,2450,2440,14920
|
|
20230901,100700,17995123575,2440,2440,2445,2435,13618
|
|
20230901,100600,17961894410,2440,2440,2450,2435,64456
|
|
20230901,100500,17804709300,2445,2450,2450,2445,20031
|
|
20230901,100400,17755682130,2450,2450,2460,2435,75399
|
|
20230901,100300,17571036770,2450,2455,2460,2450,43404
|
|
20230901,100200,17464404035,2460,2460,2460,2455,13988
|
|
20230901,100100,17430039670,2460,2465,2465,2455,21536
|
|
20230901,100000,17377038900,2465,2470,2470,2460,9155
|
|
20230901,095900,17354449810,2465,2470,2470,2460,20142
|
|
20230901,095800,17304856795,2465,2470,2470,2460,7693
|
|
20230901,095700,17285891785,2470,2470,2475,2465,20012
|
|
20230901,095600,17236500545,2470,2465,2475,2460,31014
|
|
20230901,095500,17160006690,2465,2460,2465,2455,19649
|
|
20230901,095400,17111691165,2455,2455,2460,2445,51236
|
|
20230901,095300,16986110375,2455,2470,2475,2450,104467
|
|
20230901,095200,16729524725,2465,2480,2480,2460,22770
|
|
20230901,095100,16673196300,2480,2485,2485,2460,54641
|
|
20230901,095000,16538117000,2480,2480,2500,2470,48754
|
|
20230901,094900,16416991685,2480,2495,2510,2475,144089
|
|
20230901,094800,16059044835,2495,2485,2510,2475,62081
|
|
20230901,094700,15904519840,2485,2480,2495,2470,88328
|
|
20230901,094600,15685042885,2480,2530,2540,2450,227838
|
|
20230901,094500,15116336805,2530,2560,2560,2525,109490
|
|
20230901,094400,14838621670,2560,2555,2565,2545,35998
|
|
20230901,094300,14746595860,2555,2560,2565,2555,71658
|
|
20230901,094200,14563189930,2560,2555,2560,2545,87089
|
|
20230901,094100,14340418765,2545,2560,2565,2535,69322
|
|
20230901,094000,14163861155,2560,2560,2560,2545,30632
|
|
20230901,093900,14085597140,2550,2550,2565,2540,73720
|
|
20230901,093800,13897680605,2550,2545,2550,2540,50203
|
|
20230901,093700,13769896890,2545,2550,2560,2545,118962
|
|
20230901,093600,13466723110,2550,2575,2590,2545,66594
|
|
20230901,093500,13296049395,2575,2550,2575,2540,112049
|
|
20230901,093400,13010204190,2550,2565,2575,2535,143319
|
|
20230901,093300,12645674830,2575,2580,2585,2555,190532
|
|
20230901,093200,12155900315,2580,2555,2580,2550,106009
|
|
20230901,093100,11884819340,2555,2540,2555,2535,114203
|
|
20230901,093000,11593808705,2540,2565,2575,2535,146347
|
|
20230901,092900,11219923490,2560,2560,2575,2555,211674
|
|
20230901,092800,10676371780,2560,2585,2585,2545,179893
|
|
20230901,092700,10215837700,2585,2620,2620,2580,176785
|
|
20230901,092600,9758643690,2620,2595,2635,2570,347361
|
|
20230901,092500,8858711900,2600,2635,2635,2595,125585
|
|
20230901,092400,8530741205,2635,2620,2635,2595,199144
|
|
20230901,092300,8007633685,2615,2570,2695,2530,308282
|
|
20230901,092200,7204073265,2570,2670,2670,2570,580380
|
|
20230901,092100,5693044170,2670,2620,2670,2610,151424
|
|
20230901,092000,5294383435,2620,2625,2630,2610,102236
|
|
20230901,091900,5026492555,2630,2630,2630,2620,121593
|
|
20230901,091800,4706751800,2630,2640,2645,2605,254182
|
|
20230901,091700,4040762715,2640,2640,2655,2625,218781
|
|
20230901,091600,3463307665,2640,2615,2640,2610,116752
|
|
20230901,091500,3155956580,2615,2615,2615,2610,17579
|
|
20230901,091400,3110011450,2615,2615,2620,2600,96974
|
|
20230901,091300,2857023960,2615,2615,2620,2615,6952
|
|
20230901,091200,2838844065,2615,2625,2625,2615,24916
|
|
20230901,091100,2773647860,2615,2625,2630,2615,30297
|
|
20230901,091000,2694251795,2625,2615,2625,2615,22926
|
|
20230901,090900,2634238195,2615,2610,2615,2610,24218
|
|
20230901,090800,2570909070,2615,2620,2620,2605,29202
|
|
20230901,090700,2494615945,2620,2635,2635,2615,53807
|
|
20230901,090600,2353543680,2635,2625,2635,2620,31845
|
|
20230901,090500,2269822840,2620,2615,2620,2610,26790
|
|
20230901,090400,2199793505,2610,2630,2645,2610,83133
|
|
20230901,090300,1981855335,2630,2645,2650,2625,93335
|
|
20230901,090200,1735275985,2645,2650,2660,2635,206585
|
|
20230901,090100,1188800180,2655,2655,2670,2645,274693
|
|
20230901,090000,459148360,2655,2665,2675,2650,172624
|