645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194200,940351180,2755,2755,2755,2755,14265
|
|
20230922,194100,940351180,2755,2755,2755,2755,0
|
|
20230922,194000,940351180,2755,2755,2755,2755,0
|
|
20230922,193900,940351180,2755,2755,2755,2755,0
|
|
20230922,193800,940351180,2755,2755,2755,2755,0
|
|
20230922,193700,940351180,2755,2755,2755,2755,0
|
|
20230922,193600,940351180,2755,2755,2755,2755,0
|
|
20230922,193500,940351180,2755,2755,2755,2755,0
|
|
20230922,193400,940351180,2755,2755,2755,2755,0
|
|
20230922,193300,940351180,2755,2755,2755,2755,0
|
|
20230922,193200,940351180,2755,2755,2755,2755,0
|
|
20230922,193100,940351180,2755,2755,2755,2755,0
|
|
20230922,193000,940351180,2755,2755,2755,2755,0
|
|
20230922,192900,940351180,2755,2755,2755,2755,0
|
|
20230922,192800,940351180,2755,2755,2755,2755,0
|
|
20230922,192700,940351180,2755,2755,2755,2755,0
|
|
20230922,192600,940351180,2755,2755,2755,2755,0
|
|
20230922,192500,940351180,2755,2755,2755,2755,0
|
|
20230922,192400,940351180,2755,2755,2755,2755,0
|
|
20230922,192300,940351180,2755,2755,2755,2755,0
|
|
20230922,192200,940351180,2755,2755,2755,2755,0
|
|
20230922,192100,940351180,2755,2755,2755,2755,0
|
|
20230922,192000,940351180,2755,2755,2755,2755,0
|
|
20230922,191900,940351180,2755,2755,2755,2755,0
|
|
20230922,191800,940351180,2755,2755,2755,2755,0
|
|
20230922,191700,940351180,2755,2755,2755,2755,0
|
|
20230922,191600,940351180,2755,2755,2755,2755,0
|
|
20230922,191500,940351180,2755,2755,2755,2755,0
|
|
20230922,191400,940351180,2755,2755,2755,2755,0
|
|
20230922,191300,940351180,2755,2755,2755,2755,0
|
|
20230922,191200,940351180,2755,2755,2755,2755,14265
|
|
20230922,191100,940351180,2755,2755,2755,2755,0
|
|
20230922,191000,940351180,2755,2755,2755,2755,0
|
|
20230922,190900,940351180,2755,2755,2755,2755,0
|
|
20230922,190800,940351180,2755,2755,2755,2755,0
|
|
20230922,190700,940351180,2755,2755,2755,2755,0
|
|
20230922,190600,940351180,2755,2755,2755,2755,0
|
|
20230922,190500,940351180,2755,2755,2755,2755,0
|
|
20230922,190400,940351180,2755,2755,2755,2755,0
|
|
20230922,190300,940351180,2755,2755,2755,2755,0
|
|
20230922,190200,940351180,2755,2755,2755,2755,0
|
|
20230922,190100,940351180,2755,2755,2755,2755,0
|
|
20230922,190000,940351180,2755,2755,2755,2755,0
|
|
20230922,185900,940351180,2755,2755,2755,2755,0
|
|
20230922,185800,940351180,2755,2755,2755,2755,0
|
|
20230922,185700,940351180,2755,2755,2755,2755,0
|
|
20230922,185600,940351180,2755,2755,2755,2755,0
|
|
20230922,185500,940351180,2755,2755,2755,2755,0
|
|
20230922,185400,940351180,2755,2755,2755,2755,0
|
|
20230922,185300,940351180,2755,2755,2755,2755,0
|
|
20230922,185200,940351180,2755,2755,2755,2755,0
|
|
20230922,185100,940351180,2755,2755,2755,2755,0
|
|
20230922,185000,940351180,2755,2755,2755,2755,0
|
|
20230922,184900,940351180,2755,2755,2755,2755,0
|
|
20230922,184800,940351180,2755,2755,2755,2755,0
|
|
20230922,184700,940351180,2755,2755,2755,2755,0
|
|
20230922,184600,940351180,2755,2755,2755,2755,0
|
|
20230922,184500,940351180,2755,2755,2755,2755,0
|
|
20230922,184400,940351180,2755,2755,2755,2755,0
|
|
20230922,184300,940351180,2755,2755,2755,2755,0
|
|
20230922,184200,940351180,2755,2755,2755,2755,14265
|
|
20230922,184100,940351180,2755,2755,2755,2755,0
|
|
20230922,184000,940351180,2755,2755,2755,2755,0
|
|
20230922,183900,940351180,2755,2755,2755,2755,0
|
|
20230922,183800,940351180,2755,2755,2755,2755,0
|
|
20230922,183700,940351180,2755,2755,2755,2755,0
|
|
20230922,183600,940351180,2755,2755,2755,2755,0
|
|
20230922,183500,940351180,2755,2755,2755,2755,0
|
|
20230922,183400,940351180,2755,2755,2755,2755,0
|
|
20230922,183300,940351180,2755,2755,2755,2755,0
|
|
20230922,183200,940351180,2755,2755,2755,2755,0
|
|
20230922,183100,940351180,2755,2755,2755,2755,0
|
|
20230922,183000,940351180,2755,2755,2755,2755,0
|
|
20230922,182900,940351180,2755,2755,2755,2755,0
|
|
20230922,182800,940351180,2755,2755,2755,2755,0
|
|
20230922,182700,940351180,2755,2755,2755,2755,0
|
|
20230922,182600,940351180,2755,2755,2755,2755,0
|
|
20230922,182500,940351180,2755,2755,2755,2755,0
|
|
20230922,182400,940351180,2755,2755,2755,2755,0
|
|
20230922,182300,940351180,2755,2755,2755,2755,0
|
|
20230922,182200,940351180,2755,2755,2755,2755,0
|
|
20230922,182100,940351180,2755,2755,2755,2755,0
|
|
20230922,182000,940351180,2755,2755,2755,2755,0
|
|
20230922,181900,940351180,2755,2755,2755,2755,0
|
|
20230922,181800,940351180,2755,2755,2755,2755,0
|
|
20230922,181700,940351180,2755,2755,2755,2755,0
|
|
20230922,181600,940351180,2755,2755,2755,2755,0
|
|
20230922,181500,940351180,2755,2755,2755,2755,0
|
|
20230922,181400,940351180,2755,2755,2755,2755,0
|
|
20230922,181300,940351180,2755,2755,2755,2755,0
|
|
20230922,181200,940351180,2755,2755,2755,2755,14265
|
|
20230922,181100,940351180,2755,2755,2755,2755,0
|
|
20230922,181000,940351180,2755,2755,2755,2755,0
|
|
20230922,180900,940351180,2755,2755,2755,2755,0
|
|
20230922,180800,940351180,2755,2755,2755,2755,0
|
|
20230922,180700,940351180,2755,2755,2755,2755,0
|
|
20230922,180600,940351180,2755,2755,2755,2755,0
|
|
20230922,180500,940351180,2755,2755,2755,2755,0
|
|
20230922,180400,940351180,2755,2755,2755,2755,0
|
|
20230922,180300,940351180,2755,2755,2755,2755,0
|
|
20230922,180200,940351180,2755,2755,2755,2755,0
|
|
20230922,180100,940351180,2755,2755,2755,2755,0
|
|
20230922,180000,940351180,2755,2755,2755,2755,0
|
|
20230922,175900,940351180,2755,2755,2755,2755,0
|
|
20230922,175800,940351180,2755,2755,2755,2755,0
|
|
20230922,175700,940351180,2755,2755,2755,2755,0
|
|
20230922,175600,940351180,2755,2755,2755,2755,0
|
|
20230922,175500,940351180,2755,2755,2755,2755,0
|
|
20230922,175400,940351180,2755,2755,2755,2755,0
|
|
20230922,175300,940351180,2755,2755,2755,2755,0
|
|
20230922,175200,940351180,2755,2755,2755,2755,0
|
|
20230922,175100,940351180,2755,2755,2755,2755,0
|
|
20230922,175000,940351180,2755,2755,2755,2755,0
|
|
20230922,174900,940351180,2755,2755,2755,2755,0
|
|
20230922,174800,940351180,2755,2755,2755,2755,0
|
|
20230922,174700,940351180,2755,2755,2755,2755,0
|
|
20230922,174600,940351180,2755,2755,2755,2755,0
|
|
20230922,174500,940351180,2755,2755,2755,2755,0
|
|
20230922,174400,940351180,2755,2755,2755,2755,0
|
|
20230922,174300,940351180,2755,2755,2755,2755,0
|
|
20230922,174200,940351180,2755,2755,2755,2755,14265
|
|
20230922,174100,940351180,2755,2755,2755,2755,0
|
|
20230922,174000,940351180,2755,2755,2755,2755,0
|
|
20230922,173900,940351180,2755,2755,2755,2755,0
|
|
20230922,173800,940351180,2755,2755,2755,2755,0
|
|
20230922,173700,940351180,2755,2755,2755,2755,0
|
|
20230922,173600,940351180,2755,2755,2755,2755,0
|
|
20230922,173500,940351180,2755,2755,2755,2755,0
|
|
20230922,173400,940351180,2755,2755,2755,2755,0
|
|
20230922,173300,940351180,2755,2755,2755,2755,0
|
|
20230922,173200,940351180,2755,2755,2755,2755,0
|
|
20230922,173100,940351180,2755,2755,2755,2755,0
|
|
20230922,173000,940351180,2755,2755,2755,2755,0
|
|
20230922,172900,940351180,2755,2755,2755,2755,0
|
|
20230922,172800,940351180,2755,2755,2755,2755,0
|
|
20230922,172700,940351180,2755,2755,2755,2755,0
|
|
20230922,172600,940351180,2755,2755,2755,2755,0
|
|
20230922,172500,940351180,2755,2755,2755,2755,0
|
|
20230922,172400,940351180,2755,2755,2755,2755,0
|
|
20230922,172300,940351180,2755,2755,2755,2755,0
|
|
20230922,172200,940351180,2755,2755,2755,2755,0
|
|
20230922,172100,940351180,2755,2755,2755,2755,0
|
|
20230922,172000,940351180,2755,2755,2755,2755,0
|
|
20230922,171900,940351180,2755,2755,2755,2755,0
|
|
20230922,171800,940351180,2755,2755,2755,2755,0
|
|
20230922,171700,940351180,2755,2755,2755,2755,0
|
|
20230922,171600,940351180,2755,2755,2755,2755,0
|
|
20230922,171500,940351180,2755,2755,2755,2755,0
|
|
20230922,171400,940351180,2755,2755,2755,2755,0
|
|
20230922,171300,940351180,2755,2755,2755,2755,0
|
|
20230922,171200,940351180,2755,2755,2755,2755,14265
|
|
20230922,171100,940351180,2755,2755,2755,2755,0
|
|
20230922,171000,940351180,2755,2755,2755,2755,0
|
|
20230922,170900,940351180,2755,2755,2755,2755,0
|
|
20230922,170800,940351180,2755,2755,2755,2755,0
|
|
20230922,170700,940351180,2755,2755,2755,2755,0
|
|
20230922,170600,940351180,2755,2755,2755,2755,0
|
|
20230922,170500,940351180,2755,2755,2755,2755,0
|
|
20230922,170400,940351180,2755,2755,2755,2755,0
|
|
20230922,170300,940351180,2755,2755,2755,2755,0
|
|
20230922,170200,940351180,2755,2755,2755,2755,0
|
|
20230922,170100,940351180,2755,2755,2755,2755,0
|
|
20230922,170000,940351180,2755,2755,2755,2755,0
|
|
20230922,165900,940351180,2755,2755,2755,2755,0
|
|
20230922,165800,940351180,2755,2755,2755,2755,0
|
|
20230922,165700,940351180,2755,2755,2755,2755,0
|
|
20230922,165600,940351180,2755,2755,2755,2755,0
|
|
20230922,165500,940351180,2755,2755,2755,2755,0
|
|
20230922,165400,940351180,2755,2755,2755,2755,0
|
|
20230922,165300,940351180,2755,2755,2755,2755,0
|
|
20230922,165200,940351180,2755,2755,2755,2755,0
|
|
20230922,165100,940351180,2755,2755,2755,2755,0
|
|
20230922,165000,940351180,2755,2755,2755,2755,0
|
|
20230922,164900,940351180,2755,2755,2755,2755,0
|
|
20230922,164800,940351180,2755,2755,2755,2755,0
|
|
20230922,164700,940351180,2755,2755,2755,2755,0
|
|
20230922,164600,940351180,2755,2755,2755,2755,0
|
|
20230922,164500,940351180,2755,2755,2755,2755,0
|
|
20230922,164400,940351180,2755,2755,2755,2755,0
|
|
20230922,164300,940351180,2755,2755,2755,2755,0
|
|
20230922,164200,940351180,2755,2755,2755,2755,14265
|
|
20230922,164100,940351180,2755,2755,2755,2755,0
|
|
20230922,164000,940351180,2755,2755,2755,2755,0
|
|
20230922,163900,940351180,2755,2755,2755,2755,0
|
|
20230922,163800,940351180,2755,2755,2755,2755,0
|
|
20230922,163700,940351180,2755,2755,2755,2755,0
|
|
20230922,163600,940351180,2755,2755,2755,2755,0
|
|
20230922,163500,940351180,2755,2755,2755,2755,0
|
|
20230922,163400,940351180,2755,2755,2755,2755,0
|
|
20230922,163300,940351180,2755,2755,2755,2755,0
|
|
20230922,163200,940351180,2755,2755,2755,2755,0
|
|
20230922,163100,940351180,2755,2755,2755,2755,0
|
|
20230922,163000,940351180,2755,2755,2755,2755,0
|
|
20230922,162900,940351180,2755,2755,2755,2755,0
|
|
20230922,162800,940351180,2755,2755,2755,2755,0
|
|
20230922,162700,940351180,2755,2755,2755,2755,0
|
|
20230922,162600,940351180,2755,2755,2755,2755,0
|
|
20230922,162500,940351180,2755,2755,2755,2755,0
|
|
20230922,162400,940351180,2755,2755,2755,2755,0
|
|
20230922,162300,940351180,2755,2755,2755,2755,0
|
|
20230922,162200,940351180,2755,2755,2755,2755,0
|
|
20230922,162100,940351180,2755,2755,2755,2755,0
|
|
20230922,162000,940351180,2755,2755,2755,2755,0
|
|
20230922,161900,940351180,2755,2755,2755,2755,0
|
|
20230922,161800,940351180,2755,2755,2755,2755,0
|
|
20230922,161700,940351180,2755,2755,2755,2755,0
|
|
20230922,161600,940351180,2755,2755,2755,2755,0
|
|
20230922,161500,940351180,2755,2755,2755,2755,0
|
|
20230922,161400,940351180,2755,2755,2755,2755,0
|
|
20230922,161300,940351180,2755,2755,2755,2755,0
|
|
20230922,161200,940351180,2755,2755,2755,2755,14265
|
|
20230922,161100,940351180,2755,2755,2755,2755,0
|
|
20230922,161000,940351180,2755,2755,2755,2755,0
|
|
20230922,160900,940351180,2755,2755,2755,2755,0
|
|
20230922,160800,940351180,2755,2755,2755,2755,0
|
|
20230922,160700,940351180,2755,2755,2755,2755,0
|
|
20230922,160600,940351180,2755,2755,2755,2755,0
|
|
20230922,160500,940351180,2755,2755,2755,2755,0
|
|
20230922,160400,940351180,2755,2755,2755,2755,0
|
|
20230922,160300,940351180,2755,2755,2755,2755,0
|
|
20230922,160200,940351180,2755,2755,2755,2755,0
|
|
20230922,160100,940351180,2755,2755,2755,2755,0
|
|
20230922,160000,940351180,2755,2755,2755,2755,0
|
|
20230922,155900,940351180,2755,2755,2755,2755,0
|
|
20230922,155800,940351180,2755,2755,2755,2755,0
|
|
20230922,155700,940351180,2755,2755,2755,2755,0
|
|
20230922,155600,940351180,2755,2755,2755,2755,0
|
|
20230922,155500,940351180,2755,2755,2755,2755,0
|
|
20230922,155400,940351180,2755,2755,2755,2755,0
|
|
20230922,155300,940351180,2755,2755,2755,2755,0
|
|
20230922,155200,940351180,2755,2755,2755,2755,0
|
|
20230922,155100,940351180,2755,2755,2755,2755,0
|
|
20230922,155000,940351180,2755,2755,2755,2755,0
|
|
20230922,154900,940351180,2755,2755,2755,2755,0
|
|
20230922,154800,940351180,2755,2755,2755,2755,0
|
|
20230922,154700,940351180,2755,2755,2755,2755,0
|
|
20230922,154600,940351180,2755,2755,2755,2755,0
|
|
20230922,154500,940351180,2755,2755,2755,2755,0
|
|
20230922,154400,940351180,2755,2755,2755,2755,0
|
|
20230922,154300,940351180,2755,2755,2755,2755,0
|
|
20230922,154200,940351180,2755,2755,2755,2755,14265
|
|
20230922,154100,940351180,2755,2755,2755,2755,0
|
|
20230922,154000,940351180,2755,2755,2755,2755,0
|
|
20230922,153900,940351180,2755,2755,2755,2755,0
|
|
20230922,153800,940351180,2755,2755,2755,2755,0
|
|
20230922,153700,940351180,2755,2755,2755,2755,0
|
|
20230922,153600,940351180,2755,2755,2755,2755,0
|
|
20230922,153500,940351180,2755,2755,2755,2755,0
|
|
20230922,153400,940351180,2755,2755,2755,2755,0
|
|
20230922,153300,940351180,2755,2755,2755,2755,0
|
|
20230922,153200,940351180,2755,2755,2755,2755,0
|
|
20230922,153100,940351180,2755,2755,2755,2755,0
|
|
20230922,153000,940351180,2755,2755,2755,2755,14265
|
|
20230922,152900,901051105,2760,2760,2760,2760,0
|
|
20230922,152800,901051105,2760,2760,2760,2760,0
|
|
20230922,152700,901051105,2760,2760,2760,2760,0
|
|
20230922,152600,901051105,2760,2760,2760,2760,0
|
|
20230922,152500,901051105,2760,2760,2760,2760,0
|
|
20230922,152400,901051105,2760,2760,2760,2760,0
|
|
20230922,152300,901051105,2760,2760,2760,2760,0
|
|
20230922,152200,901051105,2760,2760,2760,2760,0
|
|
20230922,152100,901051105,2760,2760,2760,2760,0
|
|
20230922,152000,901051105,2760,2760,2760,2760,0
|
|
20230922,151900,901051105,2760,2760,2770,2760,1256
|
|
20230922,151800,897580665,2760,2765,2765,2760,1061
|
|
20230922,151700,894648635,2765,2765,2765,2760,1185
|
|
20230922,151600,891375025,2760,2765,2770,2760,1422
|
|
20230922,151500,887444760,2765,2765,2765,2765,804
|
|
20230922,151400,885221700,2765,2765,2770,2760,2725
|
|
20230922,151300,877696160,2775,2770,2775,2770,509
|
|
20230922,151200,876286225,2770,2760,2770,2760,2662
|
|
20230922,151100,868934870,2760,2765,2770,2760,7290
|
|
20230922,151000,848807520,2765,2770,2770,2765,555
|
|
20230922,150900,847272545,2770,2770,2770,2770,35
|
|
20230922,150800,847175595,2770,2770,2770,2770,1391
|
|
20230922,150700,843322525,2770,2765,2770,2765,149
|
|
20230922,150600,842910155,2770,2765,2770,2765,182
|
|
20230922,150500,842406405,2765,2765,2765,2765,1261
|
|
20230922,150400,838919740,2770,2770,2775,2770,6699
|
|
20230922,150300,820363485,2770,2770,2770,2770,283
|
|
20230922,150200,819579575,2775,2775,2775,2775,4
|
|
20230922,150100,819568475,2775,2775,2775,2770,310
|
|
20230922,150000,818709225,2775,2770,2775,2770,1156
|
|
20230922,145900,815505605,2770,2770,2775,2770,608
|
|
20230922,145800,813821415,2770,2770,2770,2770,72
|
|
20230922,145700,813621975,2775,2775,2780,2775,2184
|
|
20230922,145600,807560830,2780,2775,2780,2775,945
|
|
20230922,145500,804938425,2770,2775,2775,2770,101
|
|
20230922,145400,804658155,2770,2775,2780,2770,981
|
|
20230922,145300,801939175,2775,2775,2775,2775,1438
|
|
20230922,145200,797948725,2780,2780,2780,2780,1
|
|
20230922,145100,797945945,2775,2775,2775,2775,1295
|
|
20230922,145000,794352320,2775,2780,2780,2775,233
|
|
20230922,144900,793705740,2780,2780,2780,2775,572
|
|
20230922,144800,792117435,2775,2775,2775,2775,1074
|
|
20230922,144700,789137085,2775,2780,2780,2775,1288
|
|
20230922,144600,785561880,2775,2780,2780,2775,2949
|
|
20230922,144500,777377660,2775,2780,2780,2775,231
|
|
20230922,144400,776736100,2780,2780,2780,2780,212
|
|
20230922,144300,776146740,2780,2780,2780,2780,400
|
|
20230922,144200,775034740,2780,2780,2780,2780,200
|
|
20230922,144100,774478740,2780,2780,2780,2780,134
|
|
20230922,144000,774106220,2785,2780,2785,2780,372
|
|
20230922,143900,773072055,2780,2785,2785,2780,630
|
|
20230922,143800,771320650,2780,2780,2780,2780,1276
|
|
20230922,143700,767773370,2780,2780,2780,2780,1
|
|
20230922,143600,767770590,2780,2780,2780,2780,0
|
|
20230922,143500,767770590,2780,2780,2780,2780,11
|
|
20230922,143400,767740010,2780,2780,2780,2780,0
|
|
20230922,143300,767740010,2780,2775,2780,2775,928
|
|
20230922,143200,765164805,2775,2775,2780,2775,1266
|
|
20230922,143100,761651110,2775,2775,2775,2775,1500
|
|
20230922,143000,757488610,2775,2775,2775,2775,303
|
|
20230922,142900,756647785,2780,2780,2780,2780,221
|
|
20230922,142800,756033405,2785,2780,2785,2780,302
|
|
20230922,142700,755193835,2780,2780,2780,2780,746
|
|
20230922,142600,753119955,2780,2780,2780,2780,28
|
|
20230922,142500,753042115,2775,2780,2780,2775,187
|
|
20230922,142400,752522385,2780,2780,2780,2780,308
|
|
20230922,142300,751666145,2780,2780,2780,2775,1094
|
|
20230922,142200,748630280,2775,2780,2780,2775,2214
|
|
20230922,142100,742486360,2780,2780,2780,2780,20
|
|
20230922,142000,742430760,2780,2780,2780,2780,1017
|
|
20230922,141900,739603500,2780,2780,2780,2780,14
|
|
20230922,141800,739564580,2780,2780,2780,2780,43
|
|
20230922,141700,739445040,2780,2780,2780,2780,12
|
|
20230922,141600,739411680,2775,2775,2775,2775,1158
|
|
20230922,141500,736198230,2775,2775,2775,2775,0
|
|
20230922,141400,736198230,2775,2775,2775,2775,200
|
|
20230922,141300,735643230,2775,2775,2775,2775,0
|
|
20230922,141200,735643230,2775,2775,2775,2775,0
|
|
20230922,141100,735643230,2775,2775,2775,2775,100
|
|
20230922,141000,735365730,2775,2780,2780,2775,2015
|
|
20230922,140900,729773955,2775,2775,2775,2775,0
|
|
20230922,140800,729773955,2775,2775,2780,2775,9
|
|
20230922,140700,729748965,2775,2775,2775,2775,0
|
|
20230922,140600,729748965,2775,2780,2780,2775,108
|
|
20230922,140500,729449250,2775,2775,2775,2775,0
|
|
20230922,140400,729449250,2775,2780,2780,2775,711
|
|
20230922,140300,727476050,2780,2780,2780,2780,3008
|
|
20230922,140200,719113810,2780,2780,2780,2780,3
|
|
20230922,140100,719105470,2780,2780,2780,2780,50
|
|
20230922,140000,718966470,2780,2780,2780,2780,62
|
|
20230922,135900,718794110,2785,2785,2785,2785,384
|
|
20230922,135800,717724670,2780,2780,2780,2780,0
|
|
20230922,135700,717724670,2780,2780,2780,2780,0
|
|
20230922,135600,717724670,2780,2785,2785,2780,373
|
|
20230922,135500,716686070,2785,2785,2785,2785,1
|
|
20230922,135400,716683285,2785,2785,2785,2785,479
|
|
20230922,135300,715349270,2785,2785,2785,2785,42
|
|
20230922,135200,715232300,2785,2785,2785,2785,99
|
|
20230922,135100,714956585,2785,2790,2790,2785,2
|
|
20230922,135000,714951010,2780,2780,2780,2780,41
|
|
20230922,134900,714837030,2785,2785,2785,2785,110
|
|
20230922,134800,714530680,2785,2785,2785,2785,72
|
|
20230922,134700,714330160,2785,2785,2785,2785,353
|
|
20230922,134600,713347055,2780,2785,2785,2780,905
|
|
20230922,134500,710828055,2785,2785,2790,2785,221
|
|
20230922,134400,710212565,2785,2785,2785,2785,342
|
|
20230922,134300,709260095,2785,2790,2790,2785,30
|
|
20230922,134200,709176495,2785,2785,2785,2785,100
|
|
20230922,134100,708897995,2785,2785,2790,2785,175
|
|
20230922,134000,708410615,2785,2785,2785,2785,202
|
|
20230922,133900,707848045,2790,2785,2790,2785,9
|
|
20230922,133800,707822975,2785,2790,2790,2785,36
|
|
20230922,133700,707722705,2790,2790,2790,2790,1
|
|
20230922,133600,707719915,2790,2790,2790,2790,0
|
|
20230922,133500,707719915,2790,2800,2800,2790,5
|
|
20230922,133400,707705955,2795,2795,2795,2795,229
|
|
20230922,133300,707065900,2795,2785,2795,2785,318
|
|
20230922,133200,706178760,2785,2795,2795,2785,5
|
|
20230922,133100,706164800,2790,2790,2790,2790,2
|
|
20230922,133000,706159220,2795,2780,2795,2780,1502
|
|
20230922,132900,701983630,2775,2795,2795,2775,1400
|
|
20230922,132800,698091825,2785,2785,2785,2785,27
|
|
20230922,132700,698016630,2785,2785,2785,2785,110
|
|
20230922,132600,697710280,2790,2785,2790,2785,210
|
|
20230922,132500,697125380,2790,2790,2790,2790,0
|
|
20230922,132400,697125380,2790,2790,2790,2790,0
|
|
20230922,132300,697125380,2790,2795,2795,2790,2121
|
|
20230922,132200,691202315,2795,2795,2795,2790,293
|
|
20230922,132100,690384585,2795,2795,2795,2795,6
|
|
20230922,132000,690367815,2795,2795,2795,2790,53
|
|
20230922,131900,690219885,2795,2795,2795,2795,280
|
|
20230922,131800,689437285,2795,2795,2795,2795,103
|
|
20230922,131700,689149400,2790,2790,2790,2785,2189
|
|
20230922,131600,683049795,2790,2785,2790,2785,35
|
|
20230922,131500,682952315,2790,2785,2790,2785,188
|
|
20230922,131400,682428730,2790,2790,2790,2785,44
|
|
20230922,131300,682306180,2790,2790,2790,2790,0
|
|
20230922,131200,682306180,2790,2790,2790,2785,60
|
|
20230922,131100,682138930,2790,2785,2790,2785,69
|
|
20230922,131000,681946750,2790,2790,2790,2790,1
|
|
20230922,130900,681943960,2785,2790,2790,2785,21
|
|
20230922,130800,681885470,2790,2785,2790,2780,1133
|
|
20230922,130700,678730265,2785,2785,2785,2785,1550
|
|
20230922,130600,674413515,2785,2785,2785,2785,98
|
|
20230922,130500,674140585,2780,2790,2790,2780,42
|
|
20230922,130400,674023815,2780,2785,2785,2780,2004
|
|
20230922,130300,668446810,2785,2785,2785,2785,100
|
|
20230922,130200,668168310,2790,2790,2790,2785,1045
|
|
20230922,130100,665252965,2790,2790,2790,2790,2
|
|
20230922,130000,665247385,2790,2790,2790,2790,0
|
|
20230922,125900,665247385,2790,2785,2790,2785,44
|
|
20230922,125800,665124840,2790,2795,2795,2790,717
|
|
20230922,125700,663124285,2795,2795,2795,2795,2
|
|
20230922,125600,663118695,2790,2790,2790,2790,41
|
|
20230922,125500,663004305,2790,2790,2790,2790,0
|
|
20230922,125400,663004305,2790,2785,2790,2785,142
|
|
20230922,125300,662608130,2785,2785,2785,2785,42
|
|
20230922,125200,662491160,2785,2785,2785,2785,89
|
|
20230922,125100,662243295,2785,2785,2785,2785,0
|
|
20230922,125000,662243295,2785,2785,2785,2785,88
|
|
20230922,124900,661998215,2790,2790,2790,2790,3
|
|
20230922,124800,661989845,2790,2790,2790,2790,1199
|
|
20230922,124700,658644635,2790,2795,2795,2790,542
|
|
20230922,124600,657132450,2790,2790,2790,2790,0
|
|
20230922,124500,657132450,2790,2790,2790,2790,0
|
|
20230922,124400,657132450,2790,2790,2790,2790,42
|
|
20230922,124300,657015270,2790,2790,2790,2790,2015
|
|
20230922,124200,651393420,2790,2790,2790,2790,200
|
|
20230922,124100,650835420,2795,2790,2795,2790,147
|
|
20230922,124000,650424760,2795,2795,2795,2795,701
|
|
20230922,123900,648465465,2795,2795,2795,2795,200
|
|
20230922,123800,647906465,2790,2790,2795,2790,320
|
|
20230922,123700,647012665,2795,2795,2795,2795,0
|
|
20230922,123600,647012665,2795,2795,2795,2790,353
|
|
20230922,123500,646026145,2795,2790,2795,2790,42
|
|
20230922,123400,645908960,2795,2795,2795,2795,486
|
|
20230922,123300,644550590,2795,2795,2795,2795,2
|
|
20230922,123200,644545000,2795,2795,2795,2790,252
|
|
20230922,123100,643840865,2795,2795,2795,2795,700
|
|
20230922,123000,641884365,2795,2795,2795,2795,10
|
|
20230922,122900,641856415,2795,2790,2795,2790,242
|
|
20230922,122800,641180235,2795,2790,2795,2790,1470
|
|
20230922,122700,637072940,2790,2790,2790,2790,0
|
|
20230922,122600,637072940,2790,2790,2790,2790,41
|
|
20230922,122500,636958550,2790,2790,2790,2790,1057
|
|
20230922,122400,634009520,2790,2790,2790,2790,0
|
|
20230922,122300,634009520,2790,2790,2790,2790,41
|
|
20230922,122200,633895130,2790,2790,2790,2790,0
|
|
20230922,122100,633895130,2790,2790,2790,2790,2
|
|
20230922,122000,633889550,2795,2790,2795,2790,44
|
|
20230922,121900,633766780,2795,2795,2795,2795,35
|
|
20230922,121800,633668955,2795,2795,2795,2795,115
|
|
20230922,121700,633347530,2790,2790,2790,2790,50
|
|
20230922,121600,633208030,2790,2790,2790,2790,41
|
|
20230922,121500,633093640,2790,2790,2790,2790,2
|
|
20230922,121400,633088060,2790,2790,2790,2790,0
|
|
20230922,121300,633088060,2790,2790,2790,2790,1040
|
|
20230922,121200,630186460,2790,2790,2790,2790,302
|
|
20230922,121100,629343880,2790,2790,2790,2790,0
|
|
20230922,121000,629343880,2790,2790,2790,2790,146
|
|
20230922,120900,628936540,2795,2795,2800,2795,152
|
|
20230922,120800,628511695,2790,2790,2790,2790,0
|
|
20230922,120700,628511695,2790,2795,2795,2790,1193
|
|
20230922,120600,625177470,2800,2800,2800,2800,1
|
|
20230922,120500,625174670,2800,2800,2800,2800,1015
|
|
20230922,120400,622332670,2795,2795,2795,2795,42
|
|
20230922,120300,622215280,2795,2795,2795,2795,0
|
|
20230922,120200,622215280,2795,2795,2795,2795,0
|
|
20230922,120100,622215280,2795,2795,2795,2795,41
|
|
20230922,120000,622100685,2795,2795,2795,2795,0
|
|
20230922,115900,622100685,2795,2795,2795,2795,300
|
|
20230922,115800,621262185,2795,2795,2795,2795,42
|
|
20230922,115700,621144795,2800,2805,2805,2800,2234
|
|
20230922,115600,614889590,2800,2800,2800,2800,84
|
|
20230922,115500,614654390,2795,2795,2800,2795,501
|
|
20230922,115400,613254090,2795,2795,2795,2795,600
|
|
20230922,115300,611577090,2795,2795,2795,2795,1
|
|
20230922,115200,611574295,2795,2795,2795,2795,62
|
|
20230922,115100,611401005,2795,2795,2795,2795,129
|
|
20230922,115000,611040450,2795,2795,2795,2795,50
|
|
20230922,114900,610900700,2790,2790,2790,2790,42
|
|
20230922,114800,610783520,2790,2795,2795,2790,143
|
|
20230922,114700,610384035,2795,2795,2795,2795,0
|
|
20230922,114600,610384035,2795,2800,2805,2795,1561
|
|
20230922,114500,606013340,2795,2800,2800,2795,280
|
|
20230922,114400,605230090,2800,2800,2800,2800,200
|
|
20230922,114300,604670090,2795,2800,2800,2795,45
|
|
20230922,114200,604544300,2795,2795,2795,2795,5
|
|
20230922,114100,604530325,2790,2790,2790,2790,0
|
|
20230922,114000,604530325,2790,2790,2790,2790,41
|
|
20230922,113900,604415935,2800,2790,2800,2790,70
|
|
20230922,113800,604220185,2790,2790,2790,2790,274
|
|
20230922,113700,603455725,2790,2790,2790,2790,41
|
|
20230922,113600,603341335,2790,2795,2795,2790,19
|
|
20230922,113500,603288270,2795,2795,2795,2795,1000
|
|
20230922,113400,600493270,2800,2800,2800,2800,352
|
|
20230922,113300,599507670,2800,2800,2800,2800,0
|
|
20230922,113200,599507670,2800,2800,2800,2800,10
|
|
20230922,113100,599479670,2800,2800,2800,2800,90
|
|
20230922,113000,599227670,2800,2800,2800,2800,0
|
|
20230922,112900,599227670,2800,2800,2800,2800,0
|
|
20230922,112800,599227670,2800,2810,2810,2800,44
|
|
20230922,112700,599104450,2805,2805,2805,2805,724
|
|
20230922,112600,597073630,2815,2815,2815,2815,35
|
|
20230922,112500,596975105,2815,2805,2815,2805,52
|
|
20230922,112400,596829135,2815,2815,2815,2815,520
|
|
20230922,112300,595365335,2810,2805,2810,2805,524
|
|
20230922,112200,593892925,2805,2810,2810,2805,270
|
|
20230922,112100,593134575,2810,2805,2810,2805,598
|
|
20230922,112000,591454455,2810,2805,2810,2805,305
|
|
20230922,111900,590597650,2810,2810,2810,2805,1015
|
|
20230922,111800,587748340,2805,2810,2810,2805,731
|
|
20230922,111700,585695375,2810,2805,2810,2800,735
|
|
20230922,111600,583634650,2800,2800,2800,2800,41
|
|
20230922,111500,583519850,2805,2805,2805,2800,247
|
|
20230922,111400,582827025,2805,2800,2805,2800,453
|
|
20230922,111300,581557060,2800,2790,2800,2785,59
|
|
20230922,111200,581392690,2785,2785,2785,2785,0
|
|
20230922,111100,581392690,2785,2785,2785,2785,0
|
|
20230922,111000,581392690,2785,2800,2810,2785,1994
|
|
20230922,110900,575801720,2795,2795,2800,2795,241
|
|
20230922,110800,575127920,2785,2785,2785,2785,0
|
|
20230922,110700,575127920,2785,2785,2785,2785,1042
|
|
20230922,110600,572225950,2785,2795,2795,2785,3666
|
|
20230922,110500,562012725,2795,2795,2795,2795,49
|
|
20230922,110400,561875770,2795,2795,2795,2795,42
|
|
20230922,110300,561758380,2795,2795,2795,2795,119
|
|
20230922,110200,561425775,2795,2795,2795,2795,195
|
|
20230922,110100,560880750,2790,2790,2790,2790,63
|
|
20230922,110000,560704980,2790,2790,2790,2790,0
|
|
20230922,105900,560704980,2790,2795,2795,2790,601
|
|
20230922,105800,559028185,2790,2795,2800,2790,384
|
|
20230922,105700,557956155,2795,2800,2800,2795,6
|
|
20230922,105600,557939370,2800,2800,2800,2800,3
|
|
20230922,105500,557930970,2790,2790,2790,2790,41
|
|
20230922,105400,557816580,2800,2800,2800,2800,508
|
|
20230922,105300,556394180,2790,2790,2790,2790,0
|
|
20230922,105200,556394180,2790,2790,2790,2790,41
|
|
20230922,105100,556279790,2790,2795,2795,2790,1362
|
|
20230922,105000,552473015,2795,2800,2800,2795,757
|
|
20230922,104900,550357165,2795,2800,2800,2795,1042
|
|
20230922,104800,547439775,2805,2800,2805,2795,443
|
|
20230922,104700,546199370,2800,2795,2800,2795,1020
|
|
20230922,104600,543343655,2800,2790,2800,2790,268
|
|
20230922,104500,542593665,2800,2800,2800,2800,0
|
|
20230922,104400,542593665,2800,2790,2800,2790,3333
|
|
20230922,104300,533279155,2790,2780,2790,2780,1245
|
|
20230922,104200,529806015,2785,2785,2785,2785,1974
|
|
20230922,104100,524308425,2785,2785,2785,2785,0
|
|
20230922,104000,524308425,2785,2775,2785,2775,1883
|
|
20230922,103900,519066655,2775,2775,2775,2775,3
|
|
20230922,103800,519058330,2780,2780,2780,2780,0
|
|
20230922,103700,519058330,2780,2780,2780,2780,10
|
|
20230922,103600,519030530,2770,2770,2770,2770,432
|
|
20230922,103500,517833890,2770,2770,2770,2770,0
|
|
20230922,103400,517833890,2770,2780,2780,2770,3
|
|
20230922,103300,517825560,2765,2770,2770,2765,2042
|
|
20230922,103200,512169430,2765,2770,2770,2765,4693
|
|
20230922,103100,499169870,2770,2780,2780,2770,1605
|
|
20230922,103000,494723970,2770,2780,2780,2765,4451
|
|
20230922,102900,482394805,2780,2770,2780,2765,1768
|
|
20230922,102800,477501250,2780,2780,2780,2765,25
|
|
20230922,102700,477432055,2765,2770,2770,2765,4021
|
|
20230922,102600,466294090,2765,2765,2765,2765,1
|
|
20230922,102500,466291325,2770,2780,2780,2770,2001
|
|
20230922,102400,460748545,2765,2770,2770,2765,2898
|
|
20230922,102300,452721295,2770,2770,2770,2770,30
|
|
20230922,102200,452638195,2770,2770,2770,2770,104
|
|
20230922,102100,452350115,2760,2770,2770,2760,223
|
|
20230922,102000,451733720,2770,2770,2770,2770,0
|
|
20230922,101900,451733720,2770,2775,2775,2770,1660
|
|
20230922,101800,447133720,2775,2785,2785,2775,1198
|
|
20230922,101700,443800790,2780,2780,2785,2780,2061
|
|
20230922,101600,438071155,2780,2780,2780,2780,13
|
|
20230922,101500,438035015,2780,2780,2785,2760,681
|
|
20230922,101400,436144440,2755,2780,2780,2755,2583
|
|
20230922,101300,429003635,2775,2775,2775,2775,45
|
|
20230922,101200,428878760,2765,2775,2775,2765,50
|
|
20230922,101100,428740420,2775,2775,2775,2775,600
|
|
20230922,101000,427075420,2775,2770,2775,2770,557
|
|
20230922,100900,425529995,2765,2775,2775,2765,442
|
|
20230922,100800,424303865,2775,2765,2775,2765,701
|
|
20230922,100700,422362510,2765,2760,2765,2760,726
|
|
20230922,100600,420357560,2750,2755,2755,2750,5186
|
|
20230922,100500,406086945,2755,2755,2760,2755,251
|
|
20230922,100400,405394940,2755,2760,2760,2755,2300
|
|
20230922,100300,399053555,2760,2765,2765,2760,142
|
|
20230922,100200,398661135,2765,2760,2765,2755,2751
|
|
20230922,100100,391067900,2765,2765,2770,2765,1984
|
|
20230922,100000,385582135,2765,2770,2770,2765,42
|
|
20230922,095900,385466000,2760,2765,2765,2755,403
|
|
20230922,095800,384354685,2750,2780,2780,2750,10040
|
|
20230922,095700,356626125,2775,2780,2780,2775,709
|
|
20230922,095600,354655900,2780,2775,2780,2775,177
|
|
20230922,095500,354164475,2780,2775,2780,2775,7
|
|
20230922,095400,354145045,2780,2780,2780,2775,1732
|
|
20230922,095300,349331585,2780,2775,2780,2775,171
|
|
20230922,095200,348856220,2780,2780,2780,2780,130
|
|
20230922,095100,348494820,2775,2775,2775,2775,154
|
|
20230922,095000,348067470,2775,2775,2775,2770,408
|
|
20230922,094900,346935775,2775,2780,2780,2775,3121
|
|
20230922,094800,338269925,2775,2780,2780,2775,322
|
|
20230922,094700,337375975,2780,2790,2790,2780,4824
|
|
20230922,094600,323962185,2785,2785,2785,2785,1208
|
|
20230922,094500,320597905,2790,2790,2800,2785,804
|
|
20230922,094400,318354940,2785,2790,2790,2785,1030
|
|
20230922,094300,315486240,2790,2785,2790,2785,148
|
|
20230922,094200,315074040,2785,2800,2800,2785,4825
|
|
20230922,094100,301621690,2795,2800,2800,2795,804
|
|
20230922,094000,299374465,2800,2800,2800,2795,1386
|
|
20230922,093900,295495165,2800,2800,2800,2795,211
|
|
20230922,093800,294904575,2800,2800,2800,2800,399
|
|
20230922,093700,293787375,2790,2790,2790,2790,0
|
|
20230922,093600,293787375,2790,2795,2795,2790,310
|
|
20230922,093500,292922255,2790,2790,2800,2785,2251
|
|
20230922,093400,286647030,2785,2790,2790,2785,1593
|
|
20230922,093300,282205060,2785,2790,2790,2785,3136
|
|
20230922,093200,273467855,2790,2795,2795,2790,220
|
|
20230922,093100,272853685,2800,2795,2800,2795,357
|
|
20230922,093000,271855260,2800,2790,2800,2790,763
|
|
20230922,092900,269725890,2800,2800,2800,2790,623
|
|
20230922,092800,267986490,2800,2810,2810,2800,385
|
|
20230922,092700,266904790,2795,2795,2795,2790,5015
|
|
20230922,092600,252910645,2795,2810,2810,2795,745
|
|
20230922,092500,250823120,2810,2805,2820,2795,11492
|
|
20230922,092400,218663435,2805,2810,2810,2805,3111
|
|
20230922,092300,209927830,2810,2815,2820,2810,1100
|
|
20230922,092200,206826920,2815,2800,2815,2800,860
|
|
20230922,092100,204408270,2800,2805,2805,2800,81
|
|
20230922,092000,204181440,2805,2805,2805,2805,1966
|
|
20230922,091900,198666810,2805,2805,2805,2805,1163
|
|
20230922,091800,195404595,2815,2815,2815,2800,963
|
|
20230922,091700,192694380,2800,2805,2805,2800,1550
|
|
20230922,091600,188348485,2805,2810,2810,2805,1410
|
|
20230922,091500,184389270,2810,2810,2820,2805,1570
|
|
20230922,091400,179966720,2815,2805,2815,2805,738
|
|
20230922,091300,177891430,2805,2800,2815,2800,145
|
|
20230922,091200,177484635,2795,2800,2815,2795,2400
|
|
20230922,091100,170759560,2800,2815,2820,2795,9882
|
|
20230922,091000,143097360,2815,2815,2815,2815,1305
|
|
20230922,090900,139423785,2815,2795,2815,2795,2423
|
|
20230922,090800,132636615,2795,2795,2800,2790,5140
|
|
20230922,090700,118274920,2795,2805,2805,2795,1615
|
|
20230922,090600,113758425,2805,2795,2805,2795,416
|
|
20230922,090500,112595275,2805,2790,2805,2785,3011
|
|
20230922,090400,104200180,2785,2815,2820,2785,14745
|
|
20230922,090300,62842875,2815,2815,2825,2815,1205
|
|
20230922,090200,59448530,2815,2825,2825,2815,1817
|
|
20230922,090100,54333525,2815,2840,2840,2815,12345
|
|
20230922,090000,19444645,2840,2835,2890,2825,6859
|