597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,185300,3184375260,2365,2365,2365,2365,0
|
|
20230907,185200,3184375260,2365,2365,2365,2365,0
|
|
20230907,185100,3184375260,2365,2365,2365,2365,0
|
|
20230907,185000,3184375260,2365,2365,2365,2365,0
|
|
20230907,184900,3184375260,2365,2365,2365,2365,0
|
|
20230907,184800,3184375260,2365,2365,2365,2365,0
|
|
20230907,184700,3184375260,2365,2365,2365,2365,0
|
|
20230907,184600,3184375260,2365,2365,2365,2365,0
|
|
20230907,184500,3184375260,2365,2365,2365,2365,0
|
|
20230907,184400,3184375260,2365,2365,2365,2365,0
|
|
20230907,184300,3184375260,2365,2365,2365,2365,0
|
|
20230907,184200,3184375260,2365,2365,2365,2365,0
|
|
20230907,184100,3184375260,2365,2365,2365,2365,0
|
|
20230907,184000,3184375260,2365,2365,2365,2365,0
|
|
20230907,183900,3184375260,2365,2365,2365,2365,0
|
|
20230907,183800,3184375260,2365,2365,2365,2365,0
|
|
20230907,183700,3184375260,2365,2365,2365,2365,0
|
|
20230907,183600,3184375260,2365,2365,2365,2365,0
|
|
20230907,183500,3184375260,2365,2365,2365,2365,0
|
|
20230907,183400,3184375260,2365,2365,2365,2365,0
|
|
20230907,183300,3184375260,2365,2365,2365,2365,0
|
|
20230907,183200,3184375260,2365,2365,2365,2365,0
|
|
20230907,183100,3184375260,2365,2365,2365,2365,0
|
|
20230907,183000,3184375260,2365,2365,2365,2365,0
|
|
20230907,182900,3184375260,2365,2365,2365,2365,0
|
|
20230907,182800,3184375260,2365,2365,2365,2365,0
|
|
20230907,182700,3184375260,2365,2365,2365,2365,0
|
|
20230907,182600,3184375260,2365,2365,2365,2365,0
|
|
20230907,182500,3184375260,2365,2365,2365,2365,0
|
|
20230907,182400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,182300,3184375260,2365,2365,2365,2365,0
|
|
20230907,182200,3184375260,2365,2365,2365,2365,0
|
|
20230907,182100,3184375260,2365,2365,2365,2365,0
|
|
20230907,182000,3184375260,2365,2365,2365,2365,0
|
|
20230907,181900,3184375260,2365,2365,2365,2365,0
|
|
20230907,181800,3184375260,2365,2365,2365,2365,0
|
|
20230907,181700,3184375260,2365,2365,2365,2365,0
|
|
20230907,181600,3184375260,2365,2365,2365,2365,0
|
|
20230907,181500,3184375260,2365,2365,2365,2365,0
|
|
20230907,181400,3184375260,2365,2365,2365,2365,0
|
|
20230907,181300,3184375260,2365,2365,2365,2365,0
|
|
20230907,181200,3184375260,2365,2365,2365,2365,0
|
|
20230907,181100,3184375260,2365,2365,2365,2365,0
|
|
20230907,181000,3184375260,2365,2365,2365,2365,0
|
|
20230907,180900,3184375260,2365,2365,2365,2365,0
|
|
20230907,180800,3184375260,2365,2365,2365,2365,0
|
|
20230907,180700,3184375260,2365,2365,2365,2365,0
|
|
20230907,180600,3184375260,2365,2365,2365,2365,0
|
|
20230907,180500,3184375260,2365,2365,2365,2365,0
|
|
20230907,180400,3184375260,2365,2365,2365,2365,0
|
|
20230907,180300,3184375260,2365,2365,2365,2365,0
|
|
20230907,180200,3184375260,2365,2365,2365,2365,0
|
|
20230907,180100,3184375260,2365,2365,2365,2365,0
|
|
20230907,180000,3184375260,2365,2365,2365,2365,0
|
|
20230907,175900,3184375260,2365,2365,2365,2365,0
|
|
20230907,175800,3184375260,2365,2365,2365,2365,0
|
|
20230907,175700,3184375260,2365,2365,2365,2365,0
|
|
20230907,175600,3184375260,2365,2365,2365,2365,0
|
|
20230907,175500,3184375260,2365,2365,2365,2365,0
|
|
20230907,175400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,175300,3184375260,2365,2365,2365,2365,0
|
|
20230907,175200,3184375260,2365,2365,2365,2365,0
|
|
20230907,175100,3184375260,2365,2365,2365,2365,0
|
|
20230907,175000,3184375260,2365,2365,2365,2365,0
|
|
20230907,174900,3184375260,2365,2365,2365,2365,0
|
|
20230907,174800,3184375260,2365,2365,2365,2365,0
|
|
20230907,174700,3184375260,2365,2365,2365,2365,0
|
|
20230907,174600,3184375260,2365,2365,2365,2365,0
|
|
20230907,174500,3184375260,2365,2365,2365,2365,0
|
|
20230907,174400,3184375260,2365,2365,2365,2365,0
|
|
20230907,174300,3184375260,2365,2365,2365,2365,0
|
|
20230907,174200,3184375260,2365,2365,2365,2365,0
|
|
20230907,174100,3184375260,2365,2365,2365,2365,0
|
|
20230907,174000,3184375260,2365,2365,2365,2365,0
|
|
20230907,173900,3184375260,2365,2365,2365,2365,0
|
|
20230907,173800,3184375260,2365,2365,2365,2365,0
|
|
20230907,173700,3184375260,2365,2365,2365,2365,0
|
|
20230907,173600,3184375260,2365,2365,2365,2365,0
|
|
20230907,173500,3184375260,2365,2365,2365,2365,0
|
|
20230907,173400,3184375260,2365,2365,2365,2365,0
|
|
20230907,173300,3184375260,2365,2365,2365,2365,0
|
|
20230907,173200,3184375260,2365,2365,2365,2365,0
|
|
20230907,173100,3184375260,2365,2365,2365,2365,0
|
|
20230907,173000,3184375260,2365,2365,2365,2365,0
|
|
20230907,172900,3184375260,2365,2365,2365,2365,0
|
|
20230907,172800,3184375260,2365,2365,2365,2365,0
|
|
20230907,172700,3184375260,2365,2365,2365,2365,0
|
|
20230907,172600,3184375260,2365,2365,2365,2365,0
|
|
20230907,172500,3184375260,2365,2365,2365,2365,0
|
|
20230907,172400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,172300,3184375260,2365,2365,2365,2365,0
|
|
20230907,172200,3184375260,2365,2365,2365,2365,0
|
|
20230907,172100,3184375260,2365,2365,2365,2365,0
|
|
20230907,172000,3184375260,2365,2365,2365,2365,0
|
|
20230907,171900,3184375260,2365,2365,2365,2365,0
|
|
20230907,171800,3184375260,2365,2365,2365,2365,0
|
|
20230907,171700,3184375260,2365,2365,2365,2365,0
|
|
20230907,171600,3184375260,2365,2365,2365,2365,0
|
|
20230907,171500,3184375260,2365,2365,2365,2365,0
|
|
20230907,171400,3184375260,2365,2365,2365,2365,0
|
|
20230907,171300,3184375260,2365,2365,2365,2365,0
|
|
20230907,171200,3184375260,2365,2365,2365,2365,0
|
|
20230907,171100,3184375260,2365,2365,2365,2365,0
|
|
20230907,171000,3184375260,2365,2365,2365,2365,0
|
|
20230907,170900,3184375260,2365,2365,2365,2365,0
|
|
20230907,170800,3184375260,2365,2365,2365,2365,0
|
|
20230907,170700,3184375260,2365,2365,2365,2365,0
|
|
20230907,170600,3184375260,2365,2365,2365,2365,0
|
|
20230907,170500,3184375260,2365,2365,2365,2365,0
|
|
20230907,170400,3184375260,2365,2365,2365,2365,0
|
|
20230907,170300,3184375260,2365,2365,2365,2365,0
|
|
20230907,170200,3184375260,2365,2365,2365,2365,0
|
|
20230907,170100,3184375260,2365,2365,2365,2365,0
|
|
20230907,170000,3184375260,2365,2365,2365,2365,0
|
|
20230907,165900,3184375260,2365,2365,2365,2365,0
|
|
20230907,165800,3184375260,2365,2365,2365,2365,0
|
|
20230907,165700,3184375260,2365,2365,2365,2365,0
|
|
20230907,165600,3184375260,2365,2365,2365,2365,0
|
|
20230907,165500,3184375260,2365,2365,2365,2365,0
|
|
20230907,165400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,165300,3184375260,2365,2365,2365,2365,0
|
|
20230907,165200,3184375260,2365,2365,2365,2365,0
|
|
20230907,165100,3184375260,2365,2365,2365,2365,0
|
|
20230907,165000,3184375260,2365,2365,2365,2365,0
|
|
20230907,164900,3184375260,2365,2365,2365,2365,0
|
|
20230907,164800,3184375260,2365,2365,2365,2365,0
|
|
20230907,164700,3184375260,2365,2365,2365,2365,0
|
|
20230907,164600,3184375260,2365,2365,2365,2365,0
|
|
20230907,164500,3184375260,2365,2365,2365,2365,0
|
|
20230907,164400,3184375260,2365,2365,2365,2365,0
|
|
20230907,164300,3184375260,2365,2365,2365,2365,0
|
|
20230907,164200,3184375260,2365,2365,2365,2365,0
|
|
20230907,164100,3184375260,2365,2365,2365,2365,0
|
|
20230907,164000,3184375260,2365,2365,2365,2365,0
|
|
20230907,163900,3184375260,2365,2365,2365,2365,0
|
|
20230907,163800,3184375260,2365,2365,2365,2365,0
|
|
20230907,163700,3184375260,2365,2365,2365,2365,0
|
|
20230907,163600,3184375260,2365,2365,2365,2365,0
|
|
20230907,163500,3184375260,2365,2365,2365,2365,0
|
|
20230907,163400,3184375260,2365,2365,2365,2365,0
|
|
20230907,163300,3184375260,2365,2365,2365,2365,0
|
|
20230907,163200,3184375260,2365,2365,2365,2365,0
|
|
20230907,163100,3184375260,2365,2365,2365,2365,0
|
|
20230907,163000,3184375260,2365,2365,2365,2365,0
|
|
20230907,162900,3184375260,2365,2365,2365,2365,0
|
|
20230907,162800,3184375260,2365,2365,2365,2365,0
|
|
20230907,162700,3184375260,2365,2365,2365,2365,0
|
|
20230907,162600,3184375260,2365,2365,2365,2365,0
|
|
20230907,162500,3184375260,2365,2365,2365,2365,0
|
|
20230907,162400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,162300,3184375260,2365,2365,2365,2365,0
|
|
20230907,162200,3184375260,2365,2365,2365,2365,0
|
|
20230907,162100,3184375260,2365,2365,2365,2365,0
|
|
20230907,162000,3184375260,2365,2365,2365,2365,0
|
|
20230907,161900,3184375260,2365,2365,2365,2365,0
|
|
20230907,161800,3184375260,2365,2365,2365,2365,0
|
|
20230907,161700,3184375260,2365,2365,2365,2365,0
|
|
20230907,161600,3184375260,2365,2365,2365,2365,0
|
|
20230907,161500,3184375260,2365,2365,2365,2365,0
|
|
20230907,161400,3184375260,2365,2365,2365,2365,0
|
|
20230907,161300,3184375260,2365,2365,2365,2365,0
|
|
20230907,161200,3184375260,2365,2365,2365,2365,0
|
|
20230907,161100,3184375260,2365,2365,2365,2365,0
|
|
20230907,161000,3184375260,2365,2365,2365,2365,0
|
|
20230907,160900,3184375260,2365,2365,2365,2365,0
|
|
20230907,160800,3184375260,2365,2365,2365,2365,0
|
|
20230907,160700,3184375260,2365,2365,2365,2365,0
|
|
20230907,160600,3184375260,2365,2365,2365,2365,0
|
|
20230907,160500,3184375260,2365,2365,2365,2365,0
|
|
20230907,160400,3184375260,2365,2365,2365,2365,0
|
|
20230907,160300,3184375260,2365,2365,2365,2365,0
|
|
20230907,160200,3184375260,2365,2365,2365,2365,0
|
|
20230907,160100,3184375260,2365,2365,2365,2365,0
|
|
20230907,160000,3184375260,2365,2365,2365,2365,0
|
|
20230907,155900,3184375260,2365,2365,2365,2365,0
|
|
20230907,155800,3184375260,2365,2365,2365,2365,0
|
|
20230907,155700,3184375260,2365,2365,2365,2365,0
|
|
20230907,155600,3184375260,2365,2365,2365,2365,0
|
|
20230907,155500,3184375260,2365,2365,2365,2365,0
|
|
20230907,155400,3184375260,2365,2365,2365,2365,22638
|
|
20230907,155300,3184375260,2365,2365,2365,2365,0
|
|
20230907,155200,3184375260,2365,2365,2365,2365,0
|
|
20230907,155100,3184375260,2365,2365,2365,2365,0
|
|
20230907,155000,3184375260,2365,2365,2365,2365,0
|
|
20230907,154900,3184375260,2365,2365,2365,2365,0
|
|
20230907,154800,3184375260,2365,2365,2365,2365,0
|
|
20230907,154700,3184375260,2365,2365,2365,2365,0
|
|
20230907,154600,3184375260,2365,2365,2365,2365,0
|
|
20230907,154500,3184375260,2365,2365,2365,2365,0
|
|
20230907,154400,3184375260,2365,2365,2365,2365,0
|
|
20230907,154300,3184375260,2365,2365,2365,2365,0
|
|
20230907,154200,3184375260,2365,2365,2365,2365,0
|
|
20230907,154100,3184375260,2365,2365,2365,2365,0
|
|
20230907,154000,3184375260,2365,2365,2365,2365,0
|
|
20230907,153900,3184375260,2365,2365,2365,2365,0
|
|
20230907,153800,3184375260,2365,2365,2365,2365,0
|
|
20230907,153700,3184375260,2365,2365,2365,2365,0
|
|
20230907,153600,3184375260,2365,2365,2365,2365,0
|
|
20230907,153500,3184375260,2365,2365,2365,2365,0
|
|
20230907,153400,3184375260,2365,2365,2365,2365,0
|
|
20230907,153300,3184375260,2365,2365,2365,2365,0
|
|
20230907,153200,3184375260,2365,2365,2365,2365,0
|
|
20230907,153100,3184375260,2365,2365,2365,2365,0
|
|
20230907,153000,3184375260,2365,2365,2365,2365,22638
|
|
20230907,152900,3130836390,2365,2365,2365,2365,0
|
|
20230907,152800,3130836390,2365,2365,2365,2365,0
|
|
20230907,152700,3130836390,2365,2365,2365,2365,0
|
|
20230907,152600,3130836390,2365,2365,2365,2365,0
|
|
20230907,152500,3130836390,2365,2365,2365,2365,0
|
|
20230907,152400,3130836390,2365,2365,2365,2365,0
|
|
20230907,152300,3130836390,2365,2365,2365,2365,0
|
|
20230907,152200,3130836390,2365,2365,2365,2365,0
|
|
20230907,152100,3130836390,2365,2365,2365,2365,0
|
|
20230907,152000,3130836390,2365,2365,2365,2365,0
|
|
20230907,151900,3130836390,2365,2365,2370,2365,3986
|
|
20230907,151800,3121406880,2370,2365,2370,2365,2483
|
|
20230907,151700,3115534120,2360,2365,2365,2360,7492
|
|
20230907,151600,3097818715,2365,2360,2365,2360,6706
|
|
20230907,151500,3081992550,2355,2360,2360,2355,611
|
|
20230907,151400,3080551340,2355,2360,2365,2355,9183
|
|
20230907,151300,3058908915,2365,2365,2365,2365,158
|
|
20230907,151200,3058535245,2365,2365,2365,2365,1001
|
|
20230907,151100,3056167880,2360,2365,2365,2360,437
|
|
20230907,151000,3055136550,2360,2365,2365,2360,647
|
|
20230907,150900,3053608395,2360,2365,2365,2360,1041
|
|
20230907,150800,3051146635,2365,2365,2365,2365,1059
|
|
20230907,150700,3048642100,2365,2360,2365,2360,223
|
|
20230907,150600,3048115610,2360,2360,2360,2360,2913
|
|
20230907,150500,3041240930,2360,2360,2360,2360,1000
|
|
20230907,150400,3038880930,2365,2365,2365,2365,900
|
|
20230907,150300,3036752430,2365,2365,2365,2360,219
|
|
20230907,150200,3036235245,2365,2360,2365,2355,1345
|
|
20230907,150100,3033066720,2360,2360,2365,2360,3218
|
|
20230907,150000,3025472235,2360,2360,2365,2360,1258
|
|
20230907,145900,3022503300,2365,2360,2365,2360,505
|
|
20230907,145800,3021311475,2365,2360,2365,2360,4851
|
|
20230907,145700,3009843115,2365,2360,2365,2360,301
|
|
20230907,145600,3009132750,2360,2360,2360,2360,121
|
|
20230907,145500,3008847190,2360,2360,2360,2360,788
|
|
20230907,145400,3006987510,2360,2360,2360,2360,3697
|
|
20230907,145300,2998262590,2360,2360,2365,2360,20
|
|
20230907,145200,2998215345,2365,2365,2365,2365,0
|
|
20230907,145100,2998215345,2365,2360,2365,2355,4820
|
|
20230907,145000,2986853605,2360,2360,2360,2355,9077
|
|
20230907,144900,2965438385,2365,2360,2365,2360,1269
|
|
20230907,144800,2962443535,2360,2360,2360,2360,200
|
|
20230907,144700,2961971535,2365,2365,2365,2365,447
|
|
20230907,144600,2960914380,2365,2365,2365,2365,200
|
|
20230907,144500,2960441380,2365,2370,2370,2360,152
|
|
20230907,144400,2960082645,2360,2370,2370,2360,6082
|
|
20230907,144300,2945699040,2365,2365,2365,2365,1212
|
|
20230907,144200,2942832660,2370,2365,2370,2365,180
|
|
20230907,144100,2942406935,2365,2365,2370,2365,298
|
|
20230907,144000,2941702150,2365,2365,2365,2365,1536
|
|
20230907,143900,2938069510,2365,2365,2365,2360,455
|
|
20230907,143800,2936993450,2360,2365,2365,2360,537
|
|
20230907,143700,2935726110,2365,2355,2365,2355,124
|
|
20230907,143600,2935433765,2365,2365,2365,2355,154
|
|
20230907,143500,2935070665,2355,2355,2355,2355,79
|
|
20230907,143400,2934884620,2365,2355,2365,2350,4169
|
|
20230907,143300,2925040305,2355,2355,2360,2350,285
|
|
20230907,143200,2924369570,2355,2355,2360,2355,330
|
|
20230907,143100,2923592410,2350,2355,2355,2350,607
|
|
20230907,143000,2922163605,2350,2355,2355,2350,800
|
|
20230907,142900,2920280515,2355,2360,2360,2355,1573
|
|
20230907,142800,2916576085,2355,2355,2355,2350,10088
|
|
20230907,142700,2892853030,2355,2360,2360,2355,3360
|
|
20230907,142600,2884940225,2355,2355,2355,2355,200
|
|
20230907,142500,2884469225,2355,2355,2360,2355,233
|
|
20230907,142400,2883920480,2355,2355,2355,2355,1851
|
|
20230907,142300,2879561375,2360,2360,2360,2360,55
|
|
20230907,142200,2879431575,2360,2355,2360,2355,2020
|
|
20230907,142100,2874673875,2360,2355,2360,2355,601
|
|
20230907,142000,2873258515,2360,2355,2360,2355,2803
|
|
20230907,141900,2866652410,2365,2360,2365,2360,3221
|
|
20230907,141800,2859050845,2365,2360,2365,2360,1697
|
|
20230907,141700,2855045920,2360,2360,2360,2360,315
|
|
20230907,141600,2854302520,2360,2355,2360,2355,158
|
|
20230907,141500,2853929685,2355,2355,2360,2350,4224
|
|
20230907,141400,2843970115,2355,2355,2355,2350,13383
|
|
20230907,141300,2812519370,2350,2355,2355,2350,22479
|
|
20230907,141200,2759693215,2355,2360,2360,2355,18509
|
|
20230907,141100,2716096805,2365,2365,2365,2360,133
|
|
20230907,141000,2715782910,2360,2365,2365,2360,1380
|
|
20230907,140900,2712526105,2360,2365,2365,2360,418
|
|
20230907,140800,2711538535,2360,2360,2360,2360,1833
|
|
20230907,140700,2707212655,2365,2365,2365,2360,102
|
|
20230907,140600,2706971925,2360,2365,2365,2360,21
|
|
20230907,140500,2706922360,2360,2360,2360,2360,402
|
|
20230907,140400,2705973640,2360,2360,2365,2360,1799
|
|
20230907,140300,2701722155,2360,2360,2365,2360,74
|
|
20230907,140200,2701547500,2365,2365,2365,2360,3164
|
|
20230907,140100,2694074640,2365,2365,2365,2365,0
|
|
20230907,140000,2694074640,2365,2365,2365,2360,669
|
|
20230907,135900,2692495685,2360,2360,2360,2360,1085
|
|
20230907,135800,2689935085,2360,2355,2360,2355,1339
|
|
20230907,135700,2686779775,2360,2360,2360,2360,1030
|
|
20230907,135600,2684348975,2355,2360,2360,2355,660
|
|
20230907,135500,2682793850,2360,2355,2360,2355,173
|
|
20230907,135400,2682386280,2355,2355,2355,2355,223
|
|
20230907,135300,2681861115,2360,2355,2360,2355,377
|
|
20230907,135200,2680973030,2360,2360,2360,2360,801
|
|
20230907,135100,2679082670,2365,2365,2365,2365,100
|
|
20230907,135000,2678846170,2365,2355,2365,2355,5420
|
|
20230907,134900,2666039430,2360,2355,2360,2355,186
|
|
20230907,134800,2665601365,2355,2355,2355,2355,348
|
|
20230907,134700,2664781825,2355,2350,2355,2350,2711
|
|
20230907,134600,2658397445,2355,2360,2360,2355,1222
|
|
20230907,134500,2655519610,2360,2355,2360,2355,1117
|
|
20230907,134400,2652889040,2360,2350,2360,2350,8090
|
|
20230907,134300,2633796910,2355,2360,2360,2350,15818
|
|
20230907,134200,2596546710,2355,2365,2365,2355,3030
|
|
20230907,134100,2589405400,2360,2365,2365,2360,1351
|
|
20230907,134000,2586217030,2365,2365,2365,2360,2012
|
|
20230907,133900,2581468620,2365,2360,2365,2360,661
|
|
20230907,133800,2579908630,2365,2360,2365,2360,651
|
|
20230907,133700,2578372265,2355,2360,2365,2355,8441
|
|
20230907,133600,2558451580,2365,2365,2365,2365,180
|
|
20230907,133500,2558025880,2365,2365,2365,2365,4
|
|
20230907,133400,2558016420,2365,2365,2365,2365,1204
|
|
20230907,133300,2555168960,2365,2365,2370,2365,732
|
|
20230907,133200,2553435120,2365,2365,2365,2365,20
|
|
20230907,133100,2553387820,2365,2365,2365,2365,160
|
|
20230907,133000,2553009420,2370,2370,2370,2370,5123
|
|
20230907,132900,2540867910,2370,2365,2370,2360,8497
|
|
20230907,132800,2520810245,2365,2365,2365,2365,74
|
|
20230907,132700,2520635235,2365,2365,2365,2365,890
|
|
20230907,132600,2518530385,2365,2365,2365,2360,203
|
|
20230907,132500,2518050340,2365,2365,2365,2360,1747
|
|
20230907,132400,2513925895,2365,2365,2370,2360,14890
|
|
20230907,132300,2478714335,2370,2370,2370,2370,309
|
|
20230907,132200,2477982005,2370,2370,2375,2370,1140
|
|
20230907,132100,2475279705,2375,2375,2375,2375,400
|
|
20230907,132000,2474329705,2375,2375,2375,2375,290
|
|
20230907,131900,2473640955,2375,2375,2375,2375,13
|
|
20230907,131800,2473610080,2370,2370,2370,2370,1100
|
|
20230907,131700,2471003080,2370,2370,2370,2370,5
|
|
20230907,131600,2470991230,2370,2370,2375,2370,3058
|
|
20230907,131500,2463728805,2370,2375,2375,2370,6725
|
|
20230907,131400,2447789550,2375,2375,2375,2375,133
|
|
20230907,131300,2447473675,2375,2375,2375,2375,70
|
|
20230907,131200,2447307425,2375,2375,2375,2375,30
|
|
20230907,131100,2447236175,2375,2375,2375,2375,525
|
|
20230907,131000,2445989300,2375,2375,2375,2375,432
|
|
20230907,130900,2444963300,2375,2375,2375,2375,157
|
|
20230907,130800,2444590425,2375,2380,2380,2375,2796
|
|
20230907,130700,2437949920,2375,2380,2380,2375,282
|
|
20230907,130600,2437279165,2380,2380,2380,2375,138
|
|
20230907,130500,2436951400,2375,2375,2380,2375,252
|
|
20230907,130400,2436352895,2380,2375,2380,2375,241
|
|
20230907,130300,2435780515,2375,2375,2380,2370,6310
|
|
20230907,130200,2420819450,2375,2375,2375,2375,36
|
|
20230907,130100,2420733950,2380,2375,2380,2375,1811
|
|
20230907,130000,2416432820,2375,2375,2375,2370,472
|
|
20230907,125900,2415311895,2385,2385,2385,2385,5
|
|
20230907,125800,2415299970,2385,2380,2385,2380,2
|
|
20230907,125700,2415295205,2380,2375,2385,2375,6974
|
|
20230907,125600,2398693720,2375,2375,2380,2375,656
|
|
20230907,125500,2397135715,2375,2370,2375,2370,1443
|
|
20230907,125400,2393713590,2375,2375,2375,2375,0
|
|
20230907,125300,2393713590,2375,2375,2375,2375,0
|
|
20230907,125200,2393713590,2375,2370,2375,2370,144
|
|
20230907,125100,2393372280,2375,2380,2380,2375,2
|
|
20230907,125000,2393367525,2380,2370,2380,2370,1205
|
|
20230907,124900,2390501625,2380,2380,2380,2380,10
|
|
20230907,124800,2390477825,2380,2380,2380,2370,312
|
|
20230907,124700,2389738265,2380,2370,2380,2370,239
|
|
20230907,124600,2389171455,2380,2380,2380,2370,1055
|
|
20230907,124500,2386660585,2380,2375,2380,2375,1019
|
|
20230907,124400,2384235415,2380,2380,2380,2370,6767
|
|
20230907,124300,2368197230,2370,2375,2380,2370,338
|
|
20230907,124200,2367395945,2375,2375,2375,2375,296
|
|
20230907,124100,2366692945,2380,2380,2380,2380,19
|
|
20230907,124000,2366647725,2380,2370,2380,2370,1666
|
|
20230907,123900,2362699245,2370,2375,2375,2370,21
|
|
20230907,123800,2362649375,2375,2375,2375,2375,30
|
|
20230907,123700,2362578125,2375,2375,2380,2370,3752
|
|
20230907,123600,2353683945,2375,2375,2375,2370,8010
|
|
20230907,123500,2334695075,2375,2375,2375,2375,36
|
|
20230907,123400,2334609575,2375,2375,2375,2370,3530
|
|
20230907,123300,2326240375,2375,2375,2380,2370,8415
|
|
20230907,123200,2306274610,2380,2380,2380,2380,151
|
|
20230907,123100,2305915230,2375,2375,2375,2375,2
|
|
20230907,123000,2305910480,2375,2375,2375,2375,200
|
|
20230907,122900,2305435480,2380,2380,2380,2375,161
|
|
20230907,122800,2305052305,2380,2380,2380,2380,33
|
|
20230907,122700,2304973765,2385,2385,2385,2385,68
|
|
20230907,122600,2304811585,2380,2385,2385,2380,1100
|
|
20230907,122500,2302193085,2380,2380,2380,2380,0
|
|
20230907,122400,2302193085,2380,2380,2380,2380,1760
|
|
20230907,122300,2298004285,2380,2380,2380,2380,2
|
|
20230907,122200,2297999525,2375,2375,2375,2375,5040
|
|
20230907,122100,2286029525,2375,2370,2375,2370,1536
|
|
20230907,122000,2282381615,2365,2370,2390,2365,10065
|
|
20230907,121900,2258526995,2370,2380,2380,2370,21038
|
|
20230907,121800,2208616055,2390,2390,2390,2390,6
|
|
20230907,121700,2208601715,2390,2385,2390,2380,2715
|
|
20230907,121600,2202138610,2390,2390,2390,2390,102
|
|
20230907,121500,2201894830,2385,2385,2385,2385,0
|
|
20230907,121400,2201894830,2385,2385,2385,2385,800
|
|
20230907,121300,2199986830,2380,2380,2380,2380,0
|
|
20230907,121200,2199986830,2380,2380,2380,2380,1338
|
|
20230907,121100,2196802390,2380,2380,2380,2380,0
|
|
20230907,121000,2196802390,2380,2380,2380,2380,201
|
|
20230907,120900,2196324010,2380,2380,2380,2380,2000
|
|
20230907,120800,2191564010,2385,2385,2385,2385,2129
|
|
20230907,120700,2186486345,2400,2400,2400,2400,0
|
|
20230907,120600,2186486345,2400,2390,2400,2385,1355
|
|
20230907,120500,2183244195,2390,2390,2390,2390,5583
|
|
20230907,120400,2169900825,2390,2395,2395,2390,588
|
|
20230907,120300,2168495205,2395,2395,2395,2395,1441
|
|
20230907,120200,2165044010,2405,2405,2405,2405,3825
|
|
20230907,120100,2155844885,2400,2405,2405,2400,4248
|
|
20230907,120000,2145629095,2405,2395,2405,2395,6113
|
|
20230907,115900,2130937550,2395,2395,2395,2395,529
|
|
20230907,115800,2129670595,2395,2400,2400,2395,110
|
|
20230907,115700,2129407135,2390,2390,2390,2390,605
|
|
20230907,115600,2127961185,2400,2390,2400,2390,420
|
|
20230907,115500,2126955085,2390,2395,2400,2390,2530
|
|
20230907,115400,2120883885,2400,2400,2400,2400,0
|
|
20230907,115300,2120883885,2400,2395,2400,2395,1356
|
|
20230907,115200,2117636260,2395,2395,2395,2390,181
|
|
20230907,115100,2117202770,2395,2395,2395,2395,620
|
|
20230907,115000,2115717870,2395,2395,2395,2395,5
|
|
20230907,114900,2115705895,2395,2390,2400,2390,6300
|
|
20230907,114800,2100625900,2385,2385,2390,2385,1240
|
|
20230907,114700,2097663900,2385,2380,2385,2380,1151
|
|
20230907,114600,2094919370,2380,2380,2380,2380,0
|
|
20230907,114500,2094919370,2380,2380,2380,2380,85
|
|
20230907,114400,2094717070,2380,2385,2385,2380,428
|
|
20230907,114300,2093697965,2385,2380,2385,2380,14153
|
|
20230907,114200,2059955090,2385,2380,2385,2380,435
|
|
20230907,114100,2058919780,2385,2385,2385,2385,100
|
|
20230907,114000,2058681280,2380,2380,2380,2380,1
|
|
20230907,113900,2058678900,2385,2385,2385,2385,276
|
|
20230907,113800,2058020640,2385,2385,2385,2385,602
|
|
20230907,113700,2056584870,2385,2385,2385,2385,564
|
|
20230907,113600,2055239730,2385,2385,2385,2385,41
|
|
20230907,113500,2055141945,2385,2385,2385,2385,1
|
|
20230907,113400,2055139560,2385,2385,2385,2385,1195
|
|
20230907,113300,2052289485,2385,2385,2385,2385,102
|
|
20230907,113200,2052046215,2385,2385,2385,2380,45
|
|
20230907,113100,2051939105,2380,2380,2380,2380,718
|
|
20230907,113000,2050230265,2370,2375,2375,2370,1297
|
|
20230907,112900,2047151625,2375,2375,2375,2375,0
|
|
20230907,112800,2047151625,2375,2375,2375,2375,1001
|
|
20230907,112700,2044774250,2380,2375,2380,2375,507
|
|
20230907,112600,2043570090,2375,2375,2375,2375,0
|
|
20230907,112500,2043570090,2375,2375,2375,2375,0
|
|
20230907,112400,2043570090,2375,2375,2375,2375,0
|
|
20230907,112300,2043570090,2375,2375,2375,2375,0
|
|
20230907,112200,2043570090,2375,2375,2375,2375,175
|
|
20230907,112100,2043154465,2375,2375,2375,2375,5415
|
|
20230907,112000,2030293840,2375,2375,2375,2375,6565
|
|
20230907,111900,2014701965,2375,2375,2375,2375,1010
|
|
20230907,111800,2012303215,2375,2375,2375,2375,0
|
|
20230907,111700,2012303215,2375,2375,2375,2375,3003
|
|
20230907,111600,2005171090,2380,2380,2380,2380,950
|
|
20230907,111500,2002910090,2380,2380,2380,2380,128
|
|
20230907,111400,2002605450,2380,2375,2380,2370,718
|
|
20230907,111300,2000899575,2370,2375,2375,2370,68
|
|
20230907,111200,2000738115,2375,2375,2375,2375,900
|
|
20230907,111100,1998600615,2375,2375,2375,2375,2000
|
|
20230907,111000,1993850615,2375,2375,2375,2375,0
|
|
20230907,110900,1993850615,2375,2360,2375,2360,1219
|
|
20230907,110800,1990968700,2360,2375,2375,2360,30312
|
|
20230907,110700,1919319470,2375,2375,2375,2375,6
|
|
20230907,110600,1919305220,2375,2370,2380,2370,1075
|
|
20230907,110500,1916750095,2370,2375,2375,2370,1986
|
|
20230907,110400,1912034570,2380,2380,2380,2380,704
|
|
20230907,110300,1910359050,2380,2385,2385,2380,7884
|
|
20230907,110200,1891594635,2385,2390,2390,2385,1101
|
|
20230907,110100,1888968410,2385,2385,2390,2385,3101
|
|
20230907,110000,1881566530,2385,2390,2390,2385,6
|
|
20230907,105900,1881552195,2390,2385,2390,2385,5419
|
|
20230907,105800,1868617880,2385,2385,2385,2385,2074
|
|
20230907,105700,1863671390,2385,2390,2390,2385,330
|
|
20230907,105600,1862883840,2390,2390,2390,2390,1250
|
|
20230907,105500,1859896340,2390,2385,2395,2380,11191
|
|
20230907,105400,1833202360,2395,2390,2395,2380,5377
|
|
20230907,105300,1820351995,2395,2390,2400,2380,5149
|
|
20230907,105200,1807996675,2400,2395,2400,2380,6102
|
|
20230907,105100,1793372370,2375,2395,2400,2375,5117
|
|
20230907,105000,1781110820,2395,2385,2395,2385,6331
|
|
20230907,104900,1765990715,2380,2385,2385,2375,3448
|
|
20230907,104800,1757768345,2385,2380,2385,2375,839
|
|
20230907,104700,1755775595,2380,2385,2385,2375,2592
|
|
20230907,104600,1749604045,2380,2370,2395,2370,10210
|
|
20230907,104500,1725191800,2365,2365,2385,2365,10120
|
|
20230907,104400,1701089770,2365,2375,2375,2365,709
|
|
20230907,104300,1699412420,2370,2370,2375,2365,6401
|
|
20230907,104200,1684242235,2375,2365,2375,2365,10488
|
|
20230907,104100,1659383555,2370,2370,2370,2365,10013
|
|
20230907,104000,1635677755,2370,2370,2370,2365,3348
|
|
20230907,103900,1627748530,2370,2360,2370,2360,7867
|
|
20230907,103800,1609156480,2365,2360,2365,2360,2142
|
|
20230907,103700,1604100650,2360,2355,2360,2355,8304
|
|
20230907,103600,1584516375,2355,2350,2355,2345,2357
|
|
20230907,103500,1578981485,2355,2355,2355,2345,10022
|
|
20230907,103400,1555453485,2360,2350,2360,2350,41
|
|
20230907,103300,1555357125,2355,2355,2360,2355,2997
|
|
20230907,103200,1548299185,2355,2355,2355,2350,5310
|
|
20230907,103100,1535815735,2350,2350,2355,2350,515
|
|
20230907,103000,1534602985,2350,2350,2350,2350,2198
|
|
20230907,102900,1529437685,2350,2350,2350,2350,1579
|
|
20230907,102800,1525727035,2345,2350,2355,2345,3050
|
|
20230907,102700,1518560165,2350,2355,2355,2350,1487
|
|
20230907,102600,1515065480,2345,2355,2355,2345,30000
|
|
20230907,102500,1444661260,2355,2355,2355,2355,145
|
|
20230907,102400,1444319785,2350,2355,2355,2350,3100
|
|
20230907,102300,1437029990,2355,2360,2365,2355,147
|
|
20230907,102200,1436682875,2360,2355,2360,2355,2773
|
|
20230907,102100,1430144595,2355,2355,2355,2355,698
|
|
20230907,102000,1428500805,2355,2355,2355,2355,2189
|
|
20230907,101900,1423345710,2355,2355,2355,2355,160
|
|
20230907,101800,1422968910,2355,2355,2355,2355,1755
|
|
20230907,101700,1418835885,2355,2355,2365,2355,6316
|
|
20230907,101600,1403903255,2350,2355,2355,2350,1907
|
|
20230907,101500,1399419160,2350,2355,2355,2350,1800
|
|
20230907,101400,1395186125,2355,2350,2355,2345,7116
|
|
20230907,101300,1378453730,2350,2350,2350,2345,1290
|
|
20230907,101200,1375422530,2345,2355,2355,2345,22083
|
|
20230907,101100,1323586230,2355,2355,2355,2355,562
|
|
20230907,101000,1322262720,2360,2355,2360,2355,3092
|
|
20230907,100900,1314981050,2355,2355,2360,2355,2962
|
|
20230907,100800,1308003040,2360,2360,2360,2360,316
|
|
20230907,100700,1307257280,2360,2360,2365,2355,5146
|
|
20230907,100600,1295112600,2365,2370,2370,2365,4321
|
|
20230907,100500,1284888180,2365,2360,2370,2360,5803
|
|
20230907,100400,1271152555,2360,2355,2360,2350,8444
|
|
20230907,100300,1251281630,2350,2350,2355,2345,17376
|
|
20230907,100200,1210451540,2345,2350,2350,2345,14399
|
|
20230907,100100,1176680185,2350,2350,2355,2350,18008
|
|
20230907,100000,1134311385,2350,2350,2355,2345,54591
|
|
20230907,095900,1006061110,2350,2355,2355,2350,3627
|
|
20230907,095800,997526135,2355,2360,2360,2355,10787
|
|
20230907,095700,972119310,2360,2360,2365,2355,17860
|
|
20230907,095600,930006785,2360,2355,2365,2355,14183
|
|
20230907,095500,896557785,2355,2365,2365,2355,49161
|
|
20230907,095400,780579365,2365,2375,2375,2365,16760
|
|
20230907,095300,740879335,2375,2375,2375,2370,917
|
|
20230907,095200,738704145,2375,2370,2375,2370,17790
|
|
20230907,095100,696531035,2370,2375,2375,2370,25608
|
|
20230907,095000,635764665,2375,2385,2385,2375,24921
|
|
20230907,094900,576456865,2380,2385,2385,2380,17747
|
|
20230907,094800,534136280,2385,2390,2390,2385,2272
|
|
20230907,094700,528706210,2390,2390,2390,2385,904
|
|
20230907,094600,526549505,2390,2390,2395,2390,4274
|
|
20230907,094500,516324085,2390,2390,2390,2390,2455
|
|
20230907,094400,510456635,2390,2390,2390,2390,2336
|
|
20230907,094300,504873595,2395,2390,2395,2390,150
|
|
20230907,094200,504514595,2390,2395,2395,2390,130
|
|
20230907,094100,504203890,2390,2395,2395,2390,7771
|
|
20230907,094000,485631190,2390,2395,2400,2390,263
|
|
20230907,093900,485001320,2390,2400,2400,2390,1072
|
|
20230907,093800,482436205,2390,2400,2400,2390,5611
|
|
20230907,093700,469011350,2400,2395,2400,2395,3476
|
|
20230907,093600,460676260,2395,2400,2400,2395,1439
|
|
20230907,093500,457227845,2395,2395,2405,2395,11732
|
|
20230907,093400,429125160,2395,2400,2410,2395,1739
|
|
20230907,093300,424951600,2410,2410,2410,2400,3294
|
|
20230907,093200,417040535,2410,2400,2410,2400,2290
|
|
20230907,093100,411533410,2405,2410,2410,2405,1982
|
|
20230907,093000,406766575,2410,2410,2410,2410,0
|
|
20230907,092900,406766575,2410,2405,2410,2400,509
|
|
20230907,092800,405544305,2405,2405,2405,2395,3005
|
|
20230907,092700,398334280,2400,2400,2405,2400,1025
|
|
20230907,092600,395874275,2400,2405,2405,2400,1373
|
|
20230907,092500,392578510,2405,2410,2410,2405,66
|
|
20230907,092400,392419500,2410,2405,2415,2395,6514
|
|
20230907,092300,376785760,2415,2415,2415,2415,951
|
|
20230907,092200,374489095,2415,2410,2415,2405,5909
|
|
20230907,092100,360250805,2410,2410,2410,2410,149
|
|
20230907,092000,359891715,2410,2405,2410,2405,2446
|
|
20230907,091900,354009075,2400,2405,2405,2400,321
|
|
20230907,091800,353237570,2400,2405,2410,2400,9348
|
|
20230907,091700,330742650,2405,2395,2410,2395,8090
|
|
20230907,091600,311307175,2395,2390,2395,2390,1500
|
|
20230907,091500,307717175,2390,2395,2395,2390,5909
|
|
20230907,091400,293578405,2395,2390,2395,2385,11562
|
|
20230907,091300,265989925,2390,2390,2395,2385,6618
|
|
20230907,091200,250171925,2395,2400,2400,2390,2224
|
|
20230907,091100,244840195,2385,2390,2400,2385,6257
|
|
20230907,091000,229906525,2390,2395,2405,2385,8843
|
|
20230907,090900,208778010,2390,2400,2400,2390,3006
|
|
20230907,090800,201573045,2405,2405,2410,2405,2955
|
|
20230907,090700,194466260,2400,2400,2405,2400,6007
|
|
20230907,090600,180049280,2400,2390,2400,2380,5720
|
|
20230907,090500,166371400,2385,2385,2390,2380,10136
|
|
20230907,090400,142209145,2390,2390,2390,2385,1953
|
|
20230907,090300,137545240,2395,2385,2395,2380,1550
|
|
20230907,090200,133838705,2390,2375,2390,2375,4772
|
|
20230907,090100,122487155,2370,2390,2395,2370,24157
|
|
20230907,090000,64952105,2400,2400,2405,2395,27083
|