596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,185200,2791831305,2420,2420,2420,2420,0
|
|
20230906,185100,2791831305,2420,2420,2420,2420,0
|
|
20230906,185000,2791831305,2420,2420,2420,2420,0
|
|
20230906,184900,2791831305,2420,2420,2420,2420,0
|
|
20230906,184800,2791831305,2420,2420,2420,2420,0
|
|
20230906,184700,2791831305,2420,2420,2420,2420,0
|
|
20230906,184600,2791831305,2420,2420,2420,2420,0
|
|
20230906,184500,2791831305,2420,2420,2420,2420,0
|
|
20230906,184400,2791831305,2420,2420,2420,2420,0
|
|
20230906,184300,2791831305,2420,2420,2420,2420,0
|
|
20230906,184200,2791831305,2420,2420,2420,2420,0
|
|
20230906,184100,2791831305,2420,2420,2420,2420,0
|
|
20230906,184000,2791831305,2420,2420,2420,2420,0
|
|
20230906,183900,2791831305,2420,2420,2420,2420,0
|
|
20230906,183800,2791831305,2420,2420,2420,2420,0
|
|
20230906,183700,2791831305,2420,2420,2420,2420,0
|
|
20230906,183600,2791831305,2420,2420,2420,2420,0
|
|
20230906,183500,2791831305,2420,2420,2420,2420,0
|
|
20230906,183400,2791831305,2420,2420,2420,2420,0
|
|
20230906,183300,2791831305,2420,2420,2420,2420,0
|
|
20230906,183200,2791831305,2420,2420,2420,2420,0
|
|
20230906,183100,2791831305,2420,2420,2420,2420,0
|
|
20230906,183000,2791831305,2420,2420,2420,2420,0
|
|
20230906,182900,2791831305,2420,2420,2420,2420,0
|
|
20230906,182800,2791831305,2420,2420,2420,2420,0
|
|
20230906,182700,2791831305,2420,2420,2420,2420,0
|
|
20230906,182600,2791831305,2420,2420,2420,2420,0
|
|
20230906,182500,2791831305,2420,2420,2420,2420,0
|
|
20230906,182400,2791831305,2420,2420,2420,2420,0
|
|
20230906,182300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,182200,2791831305,2420,2420,2420,2420,0
|
|
20230906,182100,2791831305,2420,2420,2420,2420,0
|
|
20230906,182000,2791831305,2420,2420,2420,2420,0
|
|
20230906,181900,2791831305,2420,2420,2420,2420,0
|
|
20230906,181800,2791831305,2420,2420,2420,2420,0
|
|
20230906,181700,2791831305,2420,2420,2420,2420,0
|
|
20230906,181600,2791831305,2420,2420,2420,2420,0
|
|
20230906,181500,2791831305,2420,2420,2420,2420,0
|
|
20230906,181400,2791831305,2420,2420,2420,2420,0
|
|
20230906,181300,2791831305,2420,2420,2420,2420,0
|
|
20230906,181200,2791831305,2420,2420,2420,2420,0
|
|
20230906,181100,2791831305,2420,2420,2420,2420,0
|
|
20230906,181000,2791831305,2420,2420,2420,2420,0
|
|
20230906,180900,2791831305,2420,2420,2420,2420,0
|
|
20230906,180800,2791831305,2420,2420,2420,2420,0
|
|
20230906,180700,2791831305,2420,2420,2420,2420,0
|
|
20230906,180600,2791831305,2420,2420,2420,2420,0
|
|
20230906,180500,2791831305,2420,2420,2420,2420,0
|
|
20230906,180400,2791831305,2420,2420,2420,2420,0
|
|
20230906,180300,2791831305,2420,2420,2420,2420,0
|
|
20230906,180200,2791831305,2420,2420,2420,2420,0
|
|
20230906,180100,2791831305,2420,2420,2420,2420,0
|
|
20230906,180000,2791831305,2420,2420,2420,2420,0
|
|
20230906,175900,2791831305,2420,2420,2420,2420,0
|
|
20230906,175800,2791831305,2420,2420,2420,2420,0
|
|
20230906,175700,2791831305,2420,2420,2420,2420,0
|
|
20230906,175600,2791831305,2420,2420,2420,2420,0
|
|
20230906,175500,2791831305,2420,2420,2420,2420,0
|
|
20230906,175400,2791831305,2420,2420,2420,2420,0
|
|
20230906,175300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,175200,2791831305,2420,2420,2420,2420,0
|
|
20230906,175100,2791831305,2420,2420,2420,2420,0
|
|
20230906,175000,2791831305,2420,2420,2420,2420,0
|
|
20230906,174900,2791831305,2420,2420,2420,2420,0
|
|
20230906,174800,2791831305,2420,2420,2420,2420,0
|
|
20230906,174700,2791831305,2420,2420,2420,2420,0
|
|
20230906,174600,2791831305,2420,2420,2420,2420,0
|
|
20230906,174500,2791831305,2420,2420,2420,2420,0
|
|
20230906,174400,2791831305,2420,2420,2420,2420,0
|
|
20230906,174300,2791831305,2420,2420,2420,2420,0
|
|
20230906,174200,2791831305,2420,2420,2420,2420,0
|
|
20230906,174100,2791831305,2420,2420,2420,2420,0
|
|
20230906,174000,2791831305,2420,2420,2420,2420,0
|
|
20230906,173900,2791831305,2420,2420,2420,2420,0
|
|
20230906,173800,2791831305,2420,2420,2420,2420,0
|
|
20230906,173700,2791831305,2420,2420,2420,2420,0
|
|
20230906,173600,2791831305,2420,2420,2420,2420,0
|
|
20230906,173500,2791831305,2420,2420,2420,2420,0
|
|
20230906,173400,2791831305,2420,2420,2420,2420,0
|
|
20230906,173300,2791831305,2420,2420,2420,2420,0
|
|
20230906,173200,2791831305,2420,2420,2420,2420,0
|
|
20230906,173100,2791831305,2420,2420,2420,2420,0
|
|
20230906,173000,2791831305,2420,2420,2420,2420,0
|
|
20230906,172900,2791831305,2420,2420,2420,2420,0
|
|
20230906,172800,2791831305,2420,2420,2420,2420,0
|
|
20230906,172700,2791831305,2420,2420,2420,2420,0
|
|
20230906,172600,2791831305,2420,2420,2420,2420,0
|
|
20230906,172500,2791831305,2420,2420,2420,2420,0
|
|
20230906,172400,2791831305,2420,2420,2420,2420,0
|
|
20230906,172300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,172200,2791831305,2420,2420,2420,2420,0
|
|
20230906,172100,2791831305,2420,2420,2420,2420,0
|
|
20230906,172000,2791831305,2420,2420,2420,2420,0
|
|
20230906,171900,2791831305,2420,2420,2420,2420,0
|
|
20230906,171800,2791831305,2420,2420,2420,2420,0
|
|
20230906,171700,2791831305,2420,2420,2420,2420,0
|
|
20230906,171600,2791831305,2420,2420,2420,2420,0
|
|
20230906,171500,2791831305,2420,2420,2420,2420,0
|
|
20230906,171400,2791831305,2420,2420,2420,2420,0
|
|
20230906,171300,2791831305,2420,2420,2420,2420,0
|
|
20230906,171200,2791831305,2420,2420,2420,2420,0
|
|
20230906,171100,2791831305,2420,2420,2420,2420,0
|
|
20230906,171000,2791831305,2420,2420,2420,2420,0
|
|
20230906,170900,2791831305,2420,2420,2420,2420,0
|
|
20230906,170800,2791831305,2420,2420,2420,2420,0
|
|
20230906,170700,2791831305,2420,2420,2420,2420,0
|
|
20230906,170600,2791831305,2420,2420,2420,2420,0
|
|
20230906,170500,2791831305,2420,2420,2420,2420,0
|
|
20230906,170400,2791831305,2420,2420,2420,2420,0
|
|
20230906,170300,2791831305,2420,2420,2420,2420,0
|
|
20230906,170200,2791831305,2420,2420,2420,2420,0
|
|
20230906,170100,2791831305,2420,2420,2420,2420,0
|
|
20230906,170000,2791831305,2420,2420,2420,2420,0
|
|
20230906,165900,2791831305,2420,2420,2420,2420,0
|
|
20230906,165800,2791831305,2420,2420,2420,2420,0
|
|
20230906,165700,2791831305,2420,2420,2420,2420,0
|
|
20230906,165600,2791831305,2420,2420,2420,2420,0
|
|
20230906,165500,2791831305,2420,2420,2420,2420,0
|
|
20230906,165400,2791831305,2420,2420,2420,2420,0
|
|
20230906,165300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,165200,2791831305,2420,2420,2420,2420,0
|
|
20230906,165100,2791831305,2420,2420,2420,2420,0
|
|
20230906,165000,2791831305,2420,2420,2420,2420,0
|
|
20230906,164900,2791831305,2420,2420,2420,2420,0
|
|
20230906,164800,2791831305,2420,2420,2420,2420,0
|
|
20230906,164700,2791831305,2420,2420,2420,2420,0
|
|
20230906,164600,2791831305,2420,2420,2420,2420,0
|
|
20230906,164500,2791831305,2420,2420,2420,2420,0
|
|
20230906,164400,2791831305,2420,2420,2420,2420,0
|
|
20230906,164300,2791831305,2420,2420,2420,2420,0
|
|
20230906,164200,2791831305,2420,2420,2420,2420,0
|
|
20230906,164100,2791831305,2420,2420,2420,2420,0
|
|
20230906,164000,2791831305,2420,2420,2420,2420,0
|
|
20230906,163900,2791831305,2420,2420,2420,2420,0
|
|
20230906,163800,2791831305,2420,2420,2420,2420,0
|
|
20230906,163700,2791831305,2420,2420,2420,2420,0
|
|
20230906,163600,2791831305,2420,2420,2420,2420,0
|
|
20230906,163500,2791831305,2420,2420,2420,2420,0
|
|
20230906,163400,2791831305,2420,2420,2420,2420,0
|
|
20230906,163300,2791831305,2420,2420,2420,2420,0
|
|
20230906,163200,2791831305,2420,2420,2420,2420,0
|
|
20230906,163100,2791831305,2420,2420,2420,2420,0
|
|
20230906,163000,2791831305,2420,2420,2420,2420,0
|
|
20230906,162900,2791831305,2420,2420,2420,2420,0
|
|
20230906,162800,2791831305,2420,2420,2420,2420,0
|
|
20230906,162700,2791831305,2420,2420,2420,2420,0
|
|
20230906,162600,2791831305,2420,2420,2420,2420,0
|
|
20230906,162500,2791831305,2420,2420,2420,2420,0
|
|
20230906,162400,2791831305,2420,2420,2420,2420,0
|
|
20230906,162300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,162200,2791831305,2420,2420,2420,2420,0
|
|
20230906,162100,2791831305,2420,2420,2420,2420,0
|
|
20230906,162000,2791831305,2420,2420,2420,2420,0
|
|
20230906,161900,2791831305,2420,2420,2420,2420,0
|
|
20230906,161800,2791831305,2420,2420,2420,2420,0
|
|
20230906,161700,2791831305,2420,2420,2420,2420,0
|
|
20230906,161600,2791831305,2420,2420,2420,2420,0
|
|
20230906,161500,2791831305,2420,2420,2420,2420,0
|
|
20230906,161400,2791831305,2420,2420,2420,2420,0
|
|
20230906,161300,2791831305,2420,2420,2420,2420,0
|
|
20230906,161200,2791831305,2420,2420,2420,2420,0
|
|
20230906,161100,2791831305,2420,2420,2420,2420,0
|
|
20230906,161000,2791831305,2420,2420,2420,2420,0
|
|
20230906,160900,2791831305,2420,2420,2420,2420,0
|
|
20230906,160800,2791831305,2420,2420,2420,2420,0
|
|
20230906,160700,2791831305,2420,2420,2420,2420,0
|
|
20230906,160600,2791831305,2420,2420,2420,2420,0
|
|
20230906,160500,2791831305,2420,2420,2420,2420,0
|
|
20230906,160400,2791831305,2420,2420,2420,2420,0
|
|
20230906,160300,2791831305,2420,2420,2420,2420,0
|
|
20230906,160200,2791831305,2420,2420,2420,2420,0
|
|
20230906,160100,2791831305,2420,2420,2420,2420,0
|
|
20230906,160000,2791831305,2420,2420,2420,2420,0
|
|
20230906,155900,2791831305,2420,2420,2420,2420,0
|
|
20230906,155800,2791831305,2420,2420,2420,2420,0
|
|
20230906,155700,2791831305,2420,2420,2420,2420,0
|
|
20230906,155600,2791831305,2420,2420,2420,2420,0
|
|
20230906,155500,2791831305,2420,2420,2420,2420,0
|
|
20230906,155400,2791831305,2420,2420,2420,2420,0
|
|
20230906,155300,2791831305,2420,2420,2420,2420,18354
|
|
20230906,155200,2791831305,2420,2420,2420,2420,0
|
|
20230906,155100,2791831305,2420,2420,2420,2420,0
|
|
20230906,155000,2791831305,2420,2420,2420,2420,0
|
|
20230906,154900,2791831305,2420,2420,2420,2420,0
|
|
20230906,154800,2791831305,2420,2420,2420,2420,0
|
|
20230906,154700,2791831305,2420,2420,2420,2420,0
|
|
20230906,154600,2791831305,2420,2420,2420,2420,0
|
|
20230906,154500,2791831305,2420,2420,2420,2420,0
|
|
20230906,154400,2791831305,2420,2420,2420,2420,0
|
|
20230906,154300,2791831305,2420,2420,2420,2420,0
|
|
20230906,154200,2791831305,2420,2420,2420,2420,0
|
|
20230906,154100,2791831305,2420,2420,2420,2420,0
|
|
20230906,154000,2791831305,2420,2420,2420,2420,0
|
|
20230906,153900,2791831305,2420,2420,2420,2420,0
|
|
20230906,153800,2791831305,2420,2420,2420,2420,0
|
|
20230906,153700,2791831305,2420,2420,2420,2420,0
|
|
20230906,153600,2791831305,2420,2420,2420,2420,0
|
|
20230906,153500,2791831305,2420,2420,2420,2420,0
|
|
20230906,153400,2791831305,2420,2420,2420,2420,0
|
|
20230906,153300,2791831305,2420,2420,2420,2420,0
|
|
20230906,153200,2791831305,2420,2420,2420,2420,0
|
|
20230906,153100,2791831305,2420,2420,2420,2420,0
|
|
20230906,153000,2791831305,2420,2420,2420,2420,18354
|
|
20230906,152900,2747414625,2420,2420,2420,2420,0
|
|
20230906,152800,2747414625,2420,2420,2420,2420,0
|
|
20230906,152700,2747414625,2420,2420,2420,2420,0
|
|
20230906,152600,2747414625,2420,2420,2420,2420,0
|
|
20230906,152500,2747414625,2420,2420,2420,2420,0
|
|
20230906,152400,2747414625,2420,2420,2420,2420,0
|
|
20230906,152300,2747414625,2420,2420,2420,2420,0
|
|
20230906,152200,2747414625,2420,2420,2420,2420,0
|
|
20230906,152100,2747414625,2420,2420,2420,2420,0
|
|
20230906,152000,2747414625,2420,2420,2420,2420,0
|
|
20230906,151900,2747414625,2420,2420,2425,2420,5819
|
|
20230906,151800,2733315000,2425,2425,2425,2420,2021
|
|
20230906,151700,2728415690,2425,2415,2425,2415,6929
|
|
20230906,151600,2711645100,2420,2415,2420,2415,772
|
|
20230906,151500,2709780350,2415,2410,2415,2410,2788
|
|
20230906,151400,2703049380,2415,2415,2420,2410,14978
|
|
20230906,151300,2666890020,2420,2420,2420,2420,19
|
|
20230906,151200,2666844040,2415,2420,2420,2415,3659
|
|
20230906,151100,2658004260,2420,2415,2420,2415,217
|
|
20230906,151000,2657479695,2420,2415,2420,2415,3834
|
|
20230906,150900,2648201865,2420,2420,2420,2415,300
|
|
20230906,150800,2647476465,2420,2415,2420,2410,306
|
|
20230906,150700,2646737675,2415,2415,2415,2415,5692
|
|
20230906,150600,2632991495,2415,2415,2415,2415,150
|
|
20230906,150500,2632629245,2415,2410,2415,2405,12824
|
|
20230906,150400,2601723985,2405,2410,2410,2405,813
|
|
20230906,150300,2599768655,2405,2405,2410,2405,1667
|
|
20230906,150200,2595759515,2405,2410,2410,2405,465
|
|
20230906,150100,2594639365,2405,2405,2410,2405,1118
|
|
20230906,150000,2591950505,2405,2405,2410,2400,8540
|
|
20230906,145900,2571416830,2405,2410,2410,2405,1834
|
|
20230906,145800,2567004965,2410,2410,2410,2410,17
|
|
20230906,145700,2566963995,2405,2410,2410,2405,1879
|
|
20230906,145600,2562441155,2410,2405,2410,2405,5
|
|
20230906,145500,2562429115,2410,2410,2415,2405,11236
|
|
20230906,145400,2535350450,2410,2415,2415,2410,1620
|
|
20230906,145300,2531442845,2415,2415,2415,2415,200
|
|
20230906,145200,2530959845,2415,2415,2420,2415,112
|
|
20230906,145100,2530689310,2420,2420,2420,2410,418
|
|
20230906,145000,2529681850,2410,2410,2410,2410,501
|
|
20230906,144900,2528474440,2410,2415,2420,2410,1542
|
|
20230906,144800,2524757945,2410,2410,2410,2410,2035
|
|
20230906,144700,2519853595,2415,2410,2415,2410,518
|
|
20230906,144600,2518602655,2415,2415,2415,2415,3443
|
|
20230906,144500,2510287810,2415,2410,2415,2410,2603
|
|
20230906,144400,2504014555,2410,2410,2410,2405,827
|
|
20230906,144300,2502021620,2410,2410,2410,2405,1316
|
|
20230906,144200,2498854565,2410,2410,2410,2410,2477
|
|
20230906,144100,2492884995,2410,2410,2410,2410,1136
|
|
20230906,144000,2490147235,2410,2410,2410,2410,2336
|
|
20230906,143900,2484517475,2410,2410,2415,2400,9076
|
|
20230906,143800,2462688385,2410,2415,2420,2405,11269
|
|
20230906,143700,2435558295,2415,2415,2420,2415,543
|
|
20230906,143600,2434246940,2420,2425,2425,2420,6507
|
|
20230906,143500,2418499500,2425,2420,2425,2420,3059
|
|
20230906,143400,2411089595,2420,2415,2420,2415,1299
|
|
20230906,143300,2407951935,2415,2415,2415,2410,362
|
|
20230906,143200,2407078455,2415,2415,2415,2415,3155
|
|
20230906,143100,2399459130,2415,2410,2415,2410,1262
|
|
20230906,143000,2396416510,2410,2410,2410,2410,2054
|
|
20230906,142900,2391466370,2415,2405,2415,2405,1046
|
|
20230906,142800,2388950690,2405,2410,2415,2405,3960
|
|
20230906,142700,2379425785,2415,2420,2420,2405,14276
|
|
20230906,142600,2345053990,2415,2415,2420,2415,1825
|
|
20230906,142500,2340641465,2420,2420,2420,2420,1
|
|
20230906,142400,2340639045,2425,2425,2425,2415,10201
|
|
20230906,142300,2316003580,2425,2420,2425,2405,49344
|
|
20230906,142200,2197075315,2430,2425,2430,2420,892
|
|
20230906,142100,2194912815,2425,2425,2430,2425,526
|
|
20230906,142000,2193637215,2425,2425,2425,2425,850
|
|
20230906,141900,2191575965,2425,2425,2425,2425,415
|
|
20230906,141800,2190569590,2425,2425,2425,2425,970
|
|
20230906,141700,2188217340,2425,2425,2425,2425,3319
|
|
20230906,141600,2180168765,2425,2425,2425,2420,1424
|
|
20230906,141500,2176722555,2425,2425,2430,2425,12519
|
|
20230906,141400,2146361455,2425,2430,2430,2425,12448
|
|
20230906,141300,2116163255,2435,2430,2435,2430,800
|
|
20230906,141200,2114219245,2430,2430,2430,2430,20
|
|
20230906,141100,2114170645,2430,2425,2430,2425,1148
|
|
20230906,141000,2111386425,2430,2430,2430,2430,31
|
|
20230906,140900,2111311095,2430,2430,2430,2430,916
|
|
20230906,140800,2109085215,2430,2430,2430,2430,200
|
|
20230906,140700,2108599215,2430,2430,2430,2430,4648
|
|
20230906,140600,2097304575,2430,2430,2430,2430,217
|
|
20230906,140500,2096777265,2435,2435,2435,2435,0
|
|
20230906,140400,2096777265,2435,2435,2435,2435,4
|
|
20230906,140300,2096767525,2435,2430,2435,2430,181
|
|
20230906,140200,2096327690,2425,2430,2430,2425,4533
|
|
20230906,140100,2085334235,2430,2430,2430,2430,42
|
|
20230906,140000,2085232175,2430,2430,2430,2430,639
|
|
20230906,135900,2083679405,2430,2430,2430,2430,170
|
|
20230906,135800,2083266305,2430,2425,2430,2425,1988
|
|
20230906,135700,2078439905,2425,2425,2425,2425,2
|
|
20230906,135600,2078435055,2425,2425,2425,2425,2
|
|
20230906,135500,2078430205,2425,2425,2425,2425,1
|
|
20230906,135400,2078427780,2430,2425,2430,2425,615
|
|
20230906,135300,2076936155,2430,2430,2430,2430,350
|
|
20230906,135200,2076085655,2430,2430,2430,2430,30
|
|
20230906,135100,2076012755,2430,2425,2430,2425,1212
|
|
20230906,135000,2073073595,2425,2425,2425,2425,351
|
|
20230906,134900,2072222420,2425,2430,2430,2425,93
|
|
20230906,134800,2071996480,2430,2435,2435,2430,168
|
|
20230906,134700,2071588225,2430,2430,2435,2430,6907
|
|
20230906,134600,2054783325,2430,2435,2435,2430,503
|
|
20230906,134500,2053561020,2430,2435,2435,2430,1103
|
|
20230906,134400,2050880715,2430,2430,2430,2430,4095
|
|
20230906,134300,2040929865,2435,2430,2435,2430,3
|
|
20230906,134200,2040922565,2435,2435,2435,2430,44
|
|
20230906,134100,2040815635,2430,2435,2435,2430,14
|
|
20230906,134000,2040781600,2430,2430,2430,2430,40
|
|
20230906,133900,2040684400,2435,2430,2435,2425,5105
|
|
20230906,133800,2028284230,2435,2435,2435,2430,27
|
|
20230906,133700,2028218610,2430,2430,2435,2430,578
|
|
20230906,133600,2026814035,2425,2430,2430,2425,927
|
|
20230906,133500,2024563455,2435,2435,2435,2435,4
|
|
20230906,133400,2024553715,2435,2435,2435,2435,1
|
|
20230906,133300,2024551280,2435,2430,2435,2430,102
|
|
20230906,133200,2024303415,2435,2435,2435,2435,2
|
|
20230906,133100,2024298545,2430,2430,2435,2430,263
|
|
20230906,133000,2023659450,2430,2430,2430,2430,155
|
|
20230906,132900,2023282800,2435,2435,2435,2435,1
|
|
20230906,132800,2023280365,2435,2435,2435,2435,0
|
|
20230906,132700,2023280365,2435,2435,2435,2435,1080
|
|
20230906,132600,2020650565,2435,2435,2435,2430,271
|
|
20230906,132500,2019990930,2435,2435,2435,2430,3
|
|
20230906,132400,2019983630,2430,2430,2435,2430,1009
|
|
20230906,132300,2017531740,2430,2430,2430,2430,41
|
|
20230906,132200,2017432110,2430,2430,2430,2430,111
|
|
20230906,132100,2017162380,2430,2430,2430,2425,780
|
|
20230906,132000,2015268505,2430,2430,2430,2425,1302
|
|
20230906,131900,2012107145,2425,2430,2430,2425,1229
|
|
20230906,131800,2009125320,2430,2430,2430,2425,704
|
|
20230906,131700,2007418110,2430,2430,2430,2430,891
|
|
20230906,131600,2005252980,2430,2430,2430,2430,200
|
|
20230906,131500,2004766980,2430,2425,2430,2425,56
|
|
20230906,131400,2004631170,2430,2430,2430,2430,0
|
|
20230906,131300,2004631170,2430,2430,2430,2425,60
|
|
20230906,131200,2004485470,2430,2430,2430,2430,2057
|
|
20230906,131100,1999486960,2430,2430,2430,2430,320
|
|
20230906,131000,1998709360,2430,2430,2430,2425,33
|
|
20230906,130900,1998629240,2430,2435,2435,2430,19
|
|
20230906,130800,1998582985,2435,2435,2435,2430,11502
|
|
20230906,130700,1970633070,2435,2430,2435,2425,1521
|
|
20230906,130600,1966937310,2430,2430,2430,2430,2382
|
|
20230906,130500,1961149050,2430,2430,2435,2430,241
|
|
20230906,130400,1960563395,2435,2435,2435,2425,555
|
|
20230906,130300,1959214980,2435,2430,2435,2430,7114
|
|
20230906,130200,1941911160,2430,2425,2430,2425,1136
|
|
20230906,130100,1939156310,2425,2425,2425,2425,695
|
|
20230906,130000,1937470935,2420,2420,2420,2420,1541
|
|
20230906,125900,1933741715,2420,2420,2420,2420,0
|
|
20230906,125800,1933741715,2420,2415,2420,2415,10659
|
|
20230906,125700,1907948045,2415,2415,2420,2415,11184
|
|
20230906,125600,1880938380,2420,2420,2420,2415,457
|
|
20230906,125500,1879833215,2420,2420,2420,2420,50
|
|
20230906,125400,1879712215,2420,2420,2420,2415,107
|
|
20230906,125300,1879453775,2415,2425,2425,2415,4202
|
|
20230906,125200,1869305925,2420,2420,2420,2420,5410
|
|
20230906,125100,1856213725,2425,2420,2425,2420,802
|
|
20230906,125000,1854272475,2420,2420,2425,2415,3118
|
|
20230906,124900,1846719890,2425,2425,2425,2425,150
|
|
20230906,124800,1846356140,2425,2425,2425,2425,7
|
|
20230906,124700,1846339165,2420,2420,2420,2420,929
|
|
20230906,124600,1844090985,2420,2420,2420,2420,110
|
|
20230906,124500,1843824785,2420,2415,2420,2415,8486
|
|
20230906,124400,1823331070,2420,2420,2420,2420,1114
|
|
20230906,124300,1820635190,2420,2425,2425,2420,7162
|
|
20230906,124200,1803300125,2425,2425,2425,2425,1
|
|
20230906,124100,1803297700,2420,2425,2425,2420,131
|
|
20230906,124000,1802980530,2425,2420,2425,2420,1012
|
|
20230906,123900,1800531440,2415,2420,2420,2415,246
|
|
20230906,123800,1799936130,2420,2420,2420,2420,1172
|
|
20230906,123700,1797099890,2425,2420,2425,2420,1579
|
|
20230906,123600,1793278705,2430,2430,2430,2430,50
|
|
20230906,123500,1793157205,2430,2430,2430,2430,1506
|
|
20230906,123400,1789497625,2430,2420,2430,2420,26
|
|
20230906,123300,1789434695,2420,2420,2430,2415,11127
|
|
20230906,123200,1762536445,2420,2420,2430,2420,6499
|
|
20230906,123100,1746808855,2420,2430,2430,2420,9002
|
|
20230906,123000,1725002225,2430,2430,2430,2430,202
|
|
20230906,122900,1724511365,2430,2425,2430,2425,1152
|
|
20230906,122800,1721717005,2425,2425,2425,2425,1200
|
|
20230906,122700,1718807005,2425,2425,2430,2420,6510
|
|
20230906,122600,1703033810,2425,2425,2425,2425,100
|
|
20230906,122500,1702791310,2425,2430,2430,2425,2012
|
|
20230906,122400,1697912160,2425,2425,2425,2425,170
|
|
20230906,122300,1697499910,2425,2425,2425,2425,200
|
|
20230906,122200,1697014910,2425,2425,2425,2425,2159
|
|
20230906,122100,1691779335,2430,2425,2430,2425,912
|
|
20230906,122000,1689565235,2425,2425,2425,2425,475
|
|
20230906,121900,1688413360,2425,2425,2425,2425,859
|
|
20230906,121800,1686330285,2430,2425,2430,2420,103
|
|
20230906,121700,1686080460,2425,2430,2430,2425,11649
|
|
20230906,121600,1657830635,2430,2425,2430,2425,142
|
|
20230906,121500,1657485785,2425,2430,2430,2425,2101
|
|
20230906,121400,1652389355,2425,2430,2430,2425,3015
|
|
20230906,121300,1645077905,2430,2430,2430,2430,0
|
|
20230906,121200,1645077905,2430,2430,2430,2430,1
|
|
20230906,121100,1645075475,2430,2430,2430,2425,172
|
|
20230906,121000,1644658305,2430,2425,2430,2425,1001
|
|
20230906,120900,1642230875,2430,2430,2435,2430,1350
|
|
20230906,120800,1638950250,2425,2425,2430,2425,2001
|
|
20230906,120700,1634097820,2430,2430,2435,2425,2034
|
|
20230906,120600,1629165180,2435,2435,2435,2435,6
|
|
20230906,120500,1629150570,2435,2435,2435,2435,1
|
|
20230906,120400,1629148135,2435,2435,2435,2435,1
|
|
20230906,120300,1629145700,2435,2430,2435,2425,1306
|
|
20230906,120200,1625972125,2430,2430,2430,2430,0
|
|
20230906,120100,1625972125,2430,2430,2430,2430,64
|
|
20230906,120000,1625816605,2430,2430,2430,2430,209
|
|
20230906,115900,1625308735,2430,2435,2435,2430,40
|
|
20230906,115800,1625211505,2435,2430,2435,2430,3112
|
|
20230906,115700,1617649295,2430,2430,2430,2430,1115
|
|
20230906,115600,1614939845,2425,2425,2430,2425,4323
|
|
20230906,115500,1604456565,2425,2430,2430,2425,72
|
|
20230906,115400,1604281715,2430,2430,2430,2430,144
|
|
20230906,115300,1603931795,2430,2430,2430,2430,185
|
|
20230906,115200,1603482245,2430,2430,2430,2430,520
|
|
20230906,115100,1602218645,2430,2430,2430,2430,266
|
|
20230906,115000,1601572265,2435,2430,2435,2430,15
|
|
20230906,114900,1601535750,2430,2430,2435,2430,112
|
|
20230906,114800,1601263575,2430,2435,2435,2430,4749
|
|
20230906,114700,1589723500,2435,2435,2435,2435,0
|
|
20230906,114600,1589723500,2435,2435,2435,2435,410
|
|
20230906,114500,1588725150,2435,2435,2435,2430,61
|
|
20230906,114400,1588576865,2435,2435,2435,2435,110
|
|
20230906,114300,1588309015,2435,2435,2435,2435,5
|
|
20230906,114200,1588296840,2435,2435,2435,2435,1
|
|
20230906,114100,1588294405,2435,2435,2435,2435,10
|
|
20230906,114000,1588270055,2435,2435,2435,2435,25
|
|
20230906,113900,1588209180,2435,2435,2435,2430,124
|
|
20230906,113800,1587907355,2435,2430,2435,2430,39
|
|
20230906,113700,1587812485,2430,2430,2435,2430,13
|
|
20230906,113600,1587780890,2425,2430,2430,2425,151
|
|
20230906,113500,1587413965,2430,2430,2430,2430,1
|
|
20230906,113400,1587411535,2430,2430,2430,2430,0
|
|
20230906,113300,1587411535,2430,2430,2430,2430,155
|
|
20230906,113200,1587034885,2430,2430,2430,2430,486
|
|
20230906,113100,1585853905,2435,2435,2435,2435,40
|
|
20230906,113000,1585756505,2435,2435,2435,2435,425
|
|
20230906,112900,1584721630,2430,2430,2430,2430,12
|
|
20230906,112800,1584692470,2430,2430,2435,2430,753
|
|
20230906,112700,1582861615,2435,2435,2435,2430,208
|
|
20230906,112600,1582355270,2430,2430,2430,2425,3716
|
|
20230906,112500,1573325890,2430,2425,2430,2425,70
|
|
20230906,112400,1573156040,2425,2430,2430,2425,123
|
|
20230906,112300,1572857650,2430,2430,2430,2430,286
|
|
20230906,112200,1572162670,2425,2425,2425,2425,0
|
|
20230906,112100,1572162670,2425,2425,2425,2425,9
|
|
20230906,112000,1572140845,2430,2430,2430,2430,2697
|
|
20230906,111900,1565587135,2430,2430,2430,2430,500
|
|
20230906,111800,1564372135,2435,2435,2435,2435,405
|
|
20230906,111700,1563385960,2435,2430,2435,2430,196
|
|
20230906,111600,1562909675,2430,2435,2435,2430,12
|
|
20230906,111500,1562880505,2435,2435,2435,2430,1504
|
|
20230906,111400,1559225775,2425,2425,2430,2425,798
|
|
20230906,111300,1557289375,2425,2430,2430,2425,455
|
|
20230906,111200,1556184475,2430,2430,2430,2430,3031
|
|
20230906,111100,1548819145,2425,2435,2435,2425,284
|
|
20230906,111000,1548127620,2435,2435,2435,2425,174
|
|
20230906,110900,1547703940,2435,2425,2435,2425,5207
|
|
20230906,110800,1535076915,2435,2435,2435,2430,1913
|
|
20230906,110700,1530421260,2435,2425,2435,2425,655
|
|
20230906,110600,1528831575,2430,2430,2430,2430,1768
|
|
20230906,110500,1524535335,2430,2430,2430,2430,706
|
|
20230906,110400,1522819755,2430,2430,2430,2430,5026
|
|
20230906,110300,1510606575,2430,2435,2435,2430,4134
|
|
20230906,110200,1500560455,2435,2430,2435,2430,501
|
|
20230906,110100,1499343020,2430,2430,2430,2430,1005
|
|
20230906,110000,1496900870,2435,2430,2435,2430,987
|
|
20230906,105900,1494502050,2435,2435,2435,2435,655
|
|
20230906,105800,1492907125,2440,2435,2440,2435,62
|
|
20230906,105700,1492756140,2440,2440,2440,2430,73
|
|
20230906,105600,1492578060,2430,2440,2440,2430,420
|
|
20230906,105500,1491554960,2440,2445,2445,2430,854
|
|
20230906,105400,1489479685,2445,2440,2445,2440,4287
|
|
20230906,105300,1479019390,2430,2440,2440,2430,35107
|
|
20230906,105200,1393690425,2440,2435,2440,2435,1341
|
|
20230906,105100,1390425080,2440,2435,2440,2435,1851
|
|
20230906,105000,1385917880,2440,2440,2440,2440,97
|
|
20230906,104900,1385681200,2435,2440,2440,2435,2907
|
|
20230906,104800,1378592890,2440,2445,2445,2440,4961
|
|
20230906,104700,1366488045,2445,2440,2445,2440,1129
|
|
20230906,104600,1363732280,2440,2435,2440,2435,8236
|
|
20230906,104500,1343642790,2440,2435,2440,2435,2107
|
|
20230906,104400,1338502240,2440,2440,2440,2440,4708
|
|
20230906,104300,1327014720,2445,2445,2445,2445,18
|
|
20230906,104200,1326970710,2440,2440,2440,2440,3311
|
|
20230906,104100,1318891870,2440,2440,2440,2440,1121
|
|
20230906,104000,1316156630,2440,2440,2440,2440,6179
|
|
20230906,103900,1301079870,2440,2440,2440,2440,571
|
|
20230906,103800,1299686630,2440,2435,2440,2435,2100
|
|
20230906,103700,1294563130,2440,2440,2440,2440,655
|
|
20230906,103600,1292964930,2440,2430,2440,2430,5088
|
|
20230906,103500,1280567880,2435,2430,2435,2430,1303
|
|
20230906,103400,1277401575,2430,2435,2435,2430,2802
|
|
20230906,103300,1270584205,2435,2435,2435,2435,1001
|
|
20230906,103200,1268146770,2440,2435,2440,2430,1383
|
|
20230906,103100,1264780325,2435,2435,2435,2435,17
|
|
20230906,103000,1264738930,2440,2440,2440,2435,1004
|
|
20230906,102900,1262291670,2440,2430,2440,2430,83
|
|
20230906,102800,1262089950,2430,2440,2440,2430,709
|
|
20230906,102700,1260362480,2440,2435,2440,2435,1718
|
|
20230906,102600,1256178960,2435,2440,2440,2435,4557
|
|
20230906,102500,1245081830,2435,2440,2440,2435,4313
|
|
20230906,102400,1234567570,2440,2435,2440,2435,86
|
|
20230906,102300,1234357765,2440,2440,2440,2440,7375
|
|
20230906,102200,1216362765,2440,2440,2440,2440,1091
|
|
20230906,102100,1213700725,2445,2440,2445,2440,692
|
|
20230906,102000,1212010345,2440,2440,2445,2440,1864
|
|
20230906,101900,1207461860,2440,2430,2440,2430,2611
|
|
20230906,101800,1201111020,2445,2440,2445,2430,15487
|
|
20230906,101700,1163385445,2435,2445,2445,2435,7603
|
|
20230906,101600,1144830955,2445,2445,2445,2445,410
|
|
20230906,101500,1143828505,2445,2445,2445,2445,108
|
|
20230906,101400,1143564445,2445,2440,2445,2440,3675
|
|
20230906,101300,1134593930,2440,2440,2445,2440,1124
|
|
20230906,101200,1131851340,2445,2440,2445,2440,240
|
|
20230906,101100,1131265725,2445,2440,2445,2440,392
|
|
20230906,101000,1130309225,2445,2450,2450,2445,10499
|
|
20230906,100900,1104637465,2450,2455,2455,2450,266
|
|
20230906,100800,1103985715,2455,2455,2455,2445,2143
|
|
20230906,100700,1098734760,2455,2455,2460,2445,2775
|
|
20230906,100600,1091935665,2460,2460,2460,2450,1471
|
|
20230906,100500,1088327020,2460,2455,2460,2450,103
|
|
20230906,100400,1088074645,2455,2450,2455,2450,17175
|
|
20230906,100300,1045918370,2455,2450,2455,2450,203
|
|
20230906,100200,1045420010,2455,2460,2460,2455,238
|
|
20230906,100100,1044835715,2460,2460,2460,2445,9452
|
|
20230906,100000,1021673885,2460,2460,2460,2455,150
|
|
20230906,095900,1021305000,2460,2455,2460,2455,176
|
|
20230906,095800,1020872905,2455,2445,2455,2445,550
|
|
20230906,095700,1019527445,2445,2450,2450,2445,3848
|
|
20230906,095600,1010113005,2450,2460,2460,2450,4544
|
|
20230906,095500,998971415,2460,2460,2460,2460,6120
|
|
20230906,095400,983916215,2460,2460,2460,2460,1881
|
|
20230906,095300,979288955,2460,2455,2460,2455,2568
|
|
20230906,095200,972981995,2455,2455,2460,2455,5460
|
|
20230906,095100,959568270,2455,2460,2465,2455,3335
|
|
20230906,095000,951370395,2460,2455,2460,2455,9790
|
|
20230906,094900,927333870,2460,2460,2465,2460,1981
|
|
20230906,094800,922458380,2460,2455,2470,2450,16717
|
|
20230906,094700,881317600,2460,2440,2465,2440,71536
|
|
20230906,094600,705985750,2440,2460,2460,2435,8868
|
|
20230906,094500,684318105,2460,2430,2465,2420,63755
|
|
20230906,094400,528457900,2430,2425,2435,2410,28190
|
|
20230906,094300,460317805,2430,2430,2430,2425,2815
|
|
20230906,094200,453488920,2425,2430,2435,2425,3129
|
|
20230906,094100,445884995,2430,2430,2435,2430,1785
|
|
20230906,094000,441541970,2435,2430,2435,2425,1923
|
|
20230906,093900,436872735,2430,2430,2430,2430,702
|
|
20230906,093800,435166875,2430,2430,2430,2425,826
|
|
20230906,093700,433161370,2425,2435,2435,2425,10530
|
|
20230906,093600,407596000,2435,2435,2435,2430,113
|
|
20230906,093500,407320895,2430,2430,2435,2430,1153
|
|
20230906,093400,404513900,2430,2430,2430,2430,2134
|
|
20230906,093300,399328280,2430,2435,2435,2430,941
|
|
20230906,093200,397040970,2440,2430,2440,2430,643
|
|
20230906,093100,395478250,2430,2435,2440,2430,9534
|
|
20230906,093000,372281135,2440,2440,2445,2440,3905
|
|
20230906,092900,362751915,2430,2440,2440,2430,5376
|
|
20230906,092800,349668105,2445,2440,2445,2435,1093
|
|
20230906,092700,347002145,2440,2440,2440,2435,3232
|
|
20230906,092600,339126065,2440,2440,2440,2440,508
|
|
20230906,092500,337886545,2440,2440,2440,2440,2581
|
|
20230906,092400,331588905,2445,2445,2445,2440,2248
|
|
20230906,092300,326093815,2445,2445,2445,2445,724
|
|
20230906,092200,324323635,2445,2450,2450,2445,4617
|
|
20230906,092100,313035010,2450,2450,2455,2450,2040
|
|
20230906,092000,308036985,2445,2450,2450,2445,3364
|
|
20230906,091900,299803505,2445,2440,2445,2440,2347
|
|
20230906,091800,294068615,2445,2445,2445,2440,2623
|
|
20230906,091700,287662185,2450,2440,2450,2440,5028
|
|
20230906,091600,275353185,2450,2445,2450,2440,2352
|
|
20230906,091500,269607540,2440,2445,2450,2440,7040
|
|
20230906,091400,252382010,2445,2450,2450,2440,1658
|
|
20230906,091300,248326920,2445,2445,2445,2445,5563
|
|
20230906,091200,234725385,2445,2430,2445,2430,4070
|
|
20230906,091100,224779175,2440,2435,2445,2425,11095
|
|
20230906,091000,197708940,2430,2435,2435,2425,1380
|
|
20230906,090900,194350210,2435,2430,2435,2430,1991
|
|
20230906,090800,189504390,2435,2415,2440,2415,14463
|
|
20230906,090700,154418995,2415,2415,2415,2415,1178
|
|
20230906,090600,151574125,2415,2425,2425,2415,1213
|
|
20230906,090500,148639435,2415,2415,2415,2415,1752
|
|
20230906,090400,144408355,2410,2420,2430,2410,10258
|
|
20230906,090300,119623865,2420,2420,2425,2420,3681
|
|
20230906,090200,110713820,2425,2430,2430,2420,17817
|
|
20230906,090100,67534950,2430,2425,2430,2425,7956
|
|
20230906,090000,48226075,2430,2425,2435,2425,19129
|