662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195900,784987930,2145,2145,2145,2145,3945
|
|
20230918,195800,784987930,2145,2145,2145,2145,0
|
|
20230918,195700,784987930,2145,2145,2145,2145,0
|
|
20230918,195600,784987930,2145,2145,2145,2145,0
|
|
20230918,195500,784987930,2145,2145,2145,2145,0
|
|
20230918,195400,784987930,2145,2145,2145,2145,0
|
|
20230918,195300,784987930,2145,2145,2145,2145,0
|
|
20230918,195200,784987930,2145,2145,2145,2145,0
|
|
20230918,195100,784987930,2145,2145,2145,2145,0
|
|
20230918,195000,784987930,2145,2145,2145,2145,0
|
|
20230918,194900,784987930,2145,2145,2145,2145,0
|
|
20230918,194800,784987930,2145,2145,2145,2145,0
|
|
20230918,194700,784987930,2145,2145,2145,2145,0
|
|
20230918,194600,784987930,2145,2145,2145,2145,0
|
|
20230918,194500,784987930,2145,2145,2145,2145,0
|
|
20230918,194400,784987930,2145,2145,2145,2145,0
|
|
20230918,194300,784987930,2145,2145,2145,2145,0
|
|
20230918,194200,784987930,2145,2145,2145,2145,0
|
|
20230918,194100,784987930,2145,2145,2145,2145,0
|
|
20230918,194000,784987930,2145,2145,2145,2145,0
|
|
20230918,193900,784987930,2145,2145,2145,2145,0
|
|
20230918,193800,784987930,2145,2145,2145,2145,0
|
|
20230918,193700,784987930,2145,2145,2145,2145,0
|
|
20230918,193600,784987930,2145,2145,2145,2145,0
|
|
20230918,193500,784987930,2145,2145,2145,2145,0
|
|
20230918,193400,784987930,2145,2145,2145,2145,0
|
|
20230918,193300,784987930,2145,2145,2145,2145,0
|
|
20230918,193200,784987930,2145,2145,2145,2145,0
|
|
20230918,193100,784987930,2145,2145,2145,2145,0
|
|
20230918,193000,784987930,2145,2145,2145,2145,0
|
|
20230918,192900,784987930,2145,2145,2145,2145,3945
|
|
20230918,192800,784987930,2145,2145,2145,2145,0
|
|
20230918,192700,784987930,2145,2145,2145,2145,0
|
|
20230918,192600,784987930,2145,2145,2145,2145,0
|
|
20230918,192500,784987930,2145,2145,2145,2145,0
|
|
20230918,192400,784987930,2145,2145,2145,2145,0
|
|
20230918,192300,784987930,2145,2145,2145,2145,0
|
|
20230918,192200,784987930,2145,2145,2145,2145,0
|
|
20230918,192100,784987930,2145,2145,2145,2145,0
|
|
20230918,192000,784987930,2145,2145,2145,2145,0
|
|
20230918,191900,784987930,2145,2145,2145,2145,0
|
|
20230918,191800,784987930,2145,2145,2145,2145,0
|
|
20230918,191700,784987930,2145,2145,2145,2145,0
|
|
20230918,191600,784987930,2145,2145,2145,2145,0
|
|
20230918,191500,784987930,2145,2145,2145,2145,0
|
|
20230918,191400,784987930,2145,2145,2145,2145,0
|
|
20230918,191300,784987930,2145,2145,2145,2145,0
|
|
20230918,191200,784987930,2145,2145,2145,2145,0
|
|
20230918,191100,784987930,2145,2145,2145,2145,0
|
|
20230918,191000,784987930,2145,2145,2145,2145,0
|
|
20230918,190900,784987930,2145,2145,2145,2145,0
|
|
20230918,190800,784987930,2145,2145,2145,2145,0
|
|
20230918,190700,784987930,2145,2145,2145,2145,0
|
|
20230918,190600,784987930,2145,2145,2145,2145,0
|
|
20230918,190500,784987930,2145,2145,2145,2145,0
|
|
20230918,190400,784987930,2145,2145,2145,2145,0
|
|
20230918,190300,784987930,2145,2145,2145,2145,0
|
|
20230918,190200,784987930,2145,2145,2145,2145,0
|
|
20230918,190100,784987930,2145,2145,2145,2145,0
|
|
20230918,190000,784987930,2145,2145,2145,2145,0
|
|
20230918,185900,784987930,2145,2145,2145,2145,3945
|
|
20230918,185800,784987930,2145,2145,2145,2145,0
|
|
20230918,185700,784987930,2145,2145,2145,2145,0
|
|
20230918,185600,784987930,2145,2145,2145,2145,0
|
|
20230918,185500,784987930,2145,2145,2145,2145,0
|
|
20230918,185400,784987930,2145,2145,2145,2145,0
|
|
20230918,185300,784987930,2145,2145,2145,2145,0
|
|
20230918,185200,784987930,2145,2145,2145,2145,0
|
|
20230918,185100,784987930,2145,2145,2145,2145,0
|
|
20230918,185000,784987930,2145,2145,2145,2145,0
|
|
20230918,184900,784987930,2145,2145,2145,2145,0
|
|
20230918,184800,784987930,2145,2145,2145,2145,0
|
|
20230918,184700,784987930,2145,2145,2145,2145,0
|
|
20230918,184600,784987930,2145,2145,2145,2145,0
|
|
20230918,184500,784987930,2145,2145,2145,2145,0
|
|
20230918,184400,784987930,2145,2145,2145,2145,0
|
|
20230918,184300,784987930,2145,2145,2145,2145,0
|
|
20230918,184200,784987930,2145,2145,2145,2145,0
|
|
20230918,184100,784987930,2145,2145,2145,2145,0
|
|
20230918,184000,784987930,2145,2145,2145,2145,0
|
|
20230918,183900,784987930,2145,2145,2145,2145,0
|
|
20230918,183800,784987930,2145,2145,2145,2145,0
|
|
20230918,183700,784987930,2145,2145,2145,2145,0
|
|
20230918,183600,784987930,2145,2145,2145,2145,0
|
|
20230918,183500,784987930,2145,2145,2145,2145,0
|
|
20230918,183400,784987930,2145,2145,2145,2145,0
|
|
20230918,183300,784987930,2145,2145,2145,2145,0
|
|
20230918,183200,784987930,2145,2145,2145,2145,0
|
|
20230918,183100,784987930,2145,2145,2145,2145,0
|
|
20230918,183000,784987930,2145,2145,2145,2145,0
|
|
20230918,182900,784987930,2145,2145,2145,2145,3945
|
|
20230918,182800,784987930,2145,2145,2145,2145,0
|
|
20230918,182700,784987930,2145,2145,2145,2145,0
|
|
20230918,182600,784987930,2145,2145,2145,2145,0
|
|
20230918,182500,784987930,2145,2145,2145,2145,0
|
|
20230918,182400,784987930,2145,2145,2145,2145,0
|
|
20230918,182300,784987930,2145,2145,2145,2145,0
|
|
20230918,182200,784987930,2145,2145,2145,2145,0
|
|
20230918,182100,784987930,2145,2145,2145,2145,0
|
|
20230918,182000,784987930,2145,2145,2145,2145,0
|
|
20230918,181900,784987930,2145,2145,2145,2145,0
|
|
20230918,181800,784987930,2145,2145,2145,2145,0
|
|
20230918,181700,784987930,2145,2145,2145,2145,0
|
|
20230918,181600,784987930,2145,2145,2145,2145,0
|
|
20230918,181500,784987930,2145,2145,2145,2145,0
|
|
20230918,181400,784987930,2145,2145,2145,2145,0
|
|
20230918,181300,784987930,2145,2145,2145,2145,0
|
|
20230918,181200,784987930,2145,2145,2145,2145,0
|
|
20230918,181100,784987930,2145,2145,2145,2145,0
|
|
20230918,181000,784987930,2145,2145,2145,2145,0
|
|
20230918,180900,784987930,2145,2145,2145,2145,0
|
|
20230918,180800,784987930,2145,2145,2145,2145,0
|
|
20230918,180700,784987930,2145,2145,2145,2145,0
|
|
20230918,180600,784987930,2145,2145,2145,2145,0
|
|
20230918,180500,784987930,2145,2145,2145,2145,0
|
|
20230918,180400,784987930,2145,2145,2145,2145,0
|
|
20230918,180300,784987930,2145,2145,2145,2145,0
|
|
20230918,180200,784987930,2145,2145,2145,2145,0
|
|
20230918,180100,784987930,2145,2145,2145,2145,0
|
|
20230918,180000,784987930,2145,2145,2145,2145,0
|
|
20230918,175900,784987930,2145,2145,2145,2145,3945
|
|
20230918,175800,784987930,2145,2145,2145,2145,0
|
|
20230918,175700,784987930,2145,2145,2145,2145,0
|
|
20230918,175600,784987930,2145,2145,2145,2145,0
|
|
20230918,175500,784987930,2145,2145,2145,2145,0
|
|
20230918,175400,784987930,2145,2145,2145,2145,0
|
|
20230918,175300,784987930,2145,2145,2145,2145,0
|
|
20230918,175200,784987930,2145,2145,2145,2145,0
|
|
20230918,175100,784987930,2145,2145,2145,2145,0
|
|
20230918,175000,784987930,2145,2145,2145,2145,0
|
|
20230918,174900,784987930,2145,2145,2145,2145,0
|
|
20230918,174800,784987930,2145,2145,2145,2145,0
|
|
20230918,174700,784987930,2145,2145,2145,2145,0
|
|
20230918,174600,784987930,2145,2145,2145,2145,0
|
|
20230918,174500,784987930,2145,2145,2145,2145,0
|
|
20230918,174400,784987930,2145,2145,2145,2145,0
|
|
20230918,174300,784987930,2145,2145,2145,2145,0
|
|
20230918,174200,784987930,2145,2145,2145,2145,0
|
|
20230918,174100,784987930,2145,2145,2145,2145,0
|
|
20230918,174000,784987930,2145,2145,2145,2145,0
|
|
20230918,173900,784987930,2145,2145,2145,2145,0
|
|
20230918,173800,784987930,2145,2145,2145,2145,0
|
|
20230918,173700,784987930,2145,2145,2145,2145,0
|
|
20230918,173600,784987930,2145,2145,2145,2145,0
|
|
20230918,173500,784987930,2145,2145,2145,2145,0
|
|
20230918,173400,784987930,2145,2145,2145,2145,0
|
|
20230918,173300,784987930,2145,2145,2145,2145,0
|
|
20230918,173200,784987930,2145,2145,2145,2145,0
|
|
20230918,173100,784987930,2145,2145,2145,2145,0
|
|
20230918,173000,784987930,2145,2145,2145,2145,0
|
|
20230918,172900,784987930,2145,2145,2145,2145,3945
|
|
20230918,172800,784987930,2145,2145,2145,2145,0
|
|
20230918,172700,784987930,2145,2145,2145,2145,0
|
|
20230918,172600,784987930,2145,2145,2145,2145,0
|
|
20230918,172500,784987930,2145,2145,2145,2145,0
|
|
20230918,172400,784987930,2145,2145,2145,2145,0
|
|
20230918,172300,784987930,2145,2145,2145,2145,0
|
|
20230918,172200,784987930,2145,2145,2145,2145,0
|
|
20230918,172100,784987930,2145,2145,2145,2145,0
|
|
20230918,172000,784987930,2145,2145,2145,2145,0
|
|
20230918,171900,784987930,2145,2145,2145,2145,0
|
|
20230918,171800,784987930,2145,2145,2145,2145,0
|
|
20230918,171700,784987930,2145,2145,2145,2145,0
|
|
20230918,171600,784987930,2145,2145,2145,2145,0
|
|
20230918,171500,784987930,2145,2145,2145,2145,0
|
|
20230918,171400,784987930,2145,2145,2145,2145,0
|
|
20230918,171300,784987930,2145,2145,2145,2145,0
|
|
20230918,171200,784987930,2145,2145,2145,2145,0
|
|
20230918,171100,784987930,2145,2145,2145,2145,0
|
|
20230918,171000,784987930,2145,2145,2145,2145,0
|
|
20230918,170900,784987930,2145,2145,2145,2145,0
|
|
20230918,170800,784987930,2145,2145,2145,2145,0
|
|
20230918,170700,784987930,2145,2145,2145,2145,0
|
|
20230918,170600,784987930,2145,2145,2145,2145,0
|
|
20230918,170500,784987930,2145,2145,2145,2145,0
|
|
20230918,170400,784987930,2145,2145,2145,2145,0
|
|
20230918,170300,784987930,2145,2145,2145,2145,0
|
|
20230918,170200,784987930,2145,2145,2145,2145,0
|
|
20230918,170100,784987930,2145,2145,2145,2145,0
|
|
20230918,170000,784987930,2145,2145,2145,2145,0
|
|
20230918,165900,784987930,2145,2145,2145,2145,3945
|
|
20230918,165800,784987930,2145,2145,2145,2145,0
|
|
20230918,165700,784987930,2145,2145,2145,2145,0
|
|
20230918,165600,784987930,2145,2145,2145,2145,0
|
|
20230918,165500,784987930,2145,2145,2145,2145,0
|
|
20230918,165400,784987930,2145,2145,2145,2145,0
|
|
20230918,165300,784987930,2145,2145,2145,2145,0
|
|
20230918,165200,784987930,2145,2145,2145,2145,0
|
|
20230918,165100,784987930,2145,2145,2145,2145,0
|
|
20230918,165000,784987930,2145,2145,2145,2145,0
|
|
20230918,164900,784987930,2145,2145,2145,2145,0
|
|
20230918,164800,784987930,2145,2145,2145,2145,0
|
|
20230918,164700,784987930,2145,2145,2145,2145,0
|
|
20230918,164600,784987930,2145,2145,2145,2145,0
|
|
20230918,164500,784987930,2145,2145,2145,2145,0
|
|
20230918,164400,784987930,2145,2145,2145,2145,0
|
|
20230918,164300,784987930,2145,2145,2145,2145,0
|
|
20230918,164200,784987930,2145,2145,2145,2145,0
|
|
20230918,164100,784987930,2145,2145,2145,2145,0
|
|
20230918,164000,784987930,2145,2145,2145,2145,0
|
|
20230918,163900,784987930,2145,2145,2145,2145,0
|
|
20230918,163800,784987930,2145,2145,2145,2145,0
|
|
20230918,163700,784987930,2145,2145,2145,2145,0
|
|
20230918,163600,784987930,2145,2145,2145,2145,0
|
|
20230918,163500,784987930,2145,2145,2145,2145,0
|
|
20230918,163400,784987930,2145,2145,2145,2145,0
|
|
20230918,163300,784987930,2145,2145,2145,2145,0
|
|
20230918,163200,784987930,2145,2145,2145,2145,0
|
|
20230918,163100,784987930,2145,2145,2145,2145,0
|
|
20230918,163000,784987930,2145,2145,2145,2145,0
|
|
20230918,162900,784987930,2145,2145,2145,2145,3945
|
|
20230918,162800,784987930,2145,2145,2145,2145,0
|
|
20230918,162700,784987930,2145,2145,2145,2145,0
|
|
20230918,162600,784987930,2145,2145,2145,2145,0
|
|
20230918,162500,784987930,2145,2145,2145,2145,0
|
|
20230918,162400,784987930,2145,2145,2145,2145,0
|
|
20230918,162300,784987930,2145,2145,2145,2145,0
|
|
20230918,162200,784987930,2145,2145,2145,2145,0
|
|
20230918,162100,784987930,2145,2145,2145,2145,0
|
|
20230918,162000,784987930,2145,2145,2145,2145,0
|
|
20230918,161900,784987930,2145,2145,2145,2145,0
|
|
20230918,161800,784987930,2145,2145,2145,2145,0
|
|
20230918,161700,784987930,2145,2145,2145,2145,0
|
|
20230918,161600,784987930,2145,2145,2145,2145,0
|
|
20230918,161500,784987930,2145,2145,2145,2145,0
|
|
20230918,161400,784987930,2145,2145,2145,2145,0
|
|
20230918,161300,784987930,2145,2145,2145,2145,0
|
|
20230918,161200,784987930,2145,2145,2145,2145,0
|
|
20230918,161100,784987930,2145,2145,2145,2145,0
|
|
20230918,161000,784987930,2145,2145,2145,2145,0
|
|
20230918,160900,784987930,2145,2145,2145,2145,0
|
|
20230918,160800,784987930,2145,2145,2145,2145,0
|
|
20230918,160700,784987930,2145,2145,2145,2145,0
|
|
20230918,160600,784987930,2145,2145,2145,2145,0
|
|
20230918,160500,784987930,2145,2145,2145,2145,0
|
|
20230918,160400,784987930,2145,2145,2145,2145,0
|
|
20230918,160300,784987930,2145,2145,2145,2145,0
|
|
20230918,160200,784987930,2145,2145,2145,2145,0
|
|
20230918,160100,784987930,2145,2145,2145,2145,0
|
|
20230918,160000,784987930,2145,2145,2145,2145,0
|
|
20230918,155900,784987930,2145,2145,2145,2145,3945
|
|
20230918,155800,784987930,2145,2145,2145,2145,0
|
|
20230918,155700,784987930,2145,2145,2145,2145,0
|
|
20230918,155600,784987930,2145,2145,2145,2145,0
|
|
20230918,155500,784987930,2145,2145,2145,2145,0
|
|
20230918,155400,784987930,2145,2145,2145,2145,0
|
|
20230918,155300,784987930,2145,2145,2145,2145,0
|
|
20230918,155200,784987930,2145,2145,2145,2145,0
|
|
20230918,155100,784987930,2145,2145,2145,2145,0
|
|
20230918,155000,784987930,2145,2145,2145,2145,0
|
|
20230918,154900,784987930,2145,2145,2145,2145,0
|
|
20230918,154800,784987930,2145,2145,2145,2145,0
|
|
20230918,154700,784987930,2145,2145,2145,2145,0
|
|
20230918,154600,784987930,2145,2145,2145,2145,0
|
|
20230918,154500,784987930,2145,2145,2145,2145,0
|
|
20230918,154400,784987930,2145,2145,2145,2145,0
|
|
20230918,154300,784987930,2145,2145,2145,2145,0
|
|
20230918,154200,784987930,2145,2145,2145,2145,0
|
|
20230918,154100,784987930,2145,2145,2145,2145,0
|
|
20230918,154000,784987930,2145,2145,2145,2145,0
|
|
20230918,153900,784987930,2145,2145,2145,2145,0
|
|
20230918,153800,784987930,2145,2145,2145,2145,0
|
|
20230918,153700,784987930,2145,2145,2145,2145,0
|
|
20230918,153600,784987930,2145,2145,2145,2145,0
|
|
20230918,153500,784987930,2145,2145,2145,2145,0
|
|
20230918,153400,784987930,2145,2145,2145,2145,0
|
|
20230918,153300,784987930,2145,2145,2145,2145,0
|
|
20230918,153200,784987930,2145,2145,2145,2145,0
|
|
20230918,153100,784987930,2145,2145,2145,2145,0
|
|
20230918,153000,784987930,2145,2145,2145,2145,3945
|
|
20230918,152900,776525905,2130,2130,2130,2130,0
|
|
20230918,152800,776525905,2130,2130,2130,2130,0
|
|
20230918,152700,776525905,2130,2130,2130,2130,0
|
|
20230918,152600,776525905,2130,2130,2130,2130,0
|
|
20230918,152500,776525905,2130,2130,2130,2130,0
|
|
20230918,152400,776525905,2130,2130,2130,2130,0
|
|
20230918,152300,776525905,2130,2130,2130,2130,0
|
|
20230918,152200,776525905,2130,2130,2130,2130,0
|
|
20230918,152100,776525905,2130,2130,2130,2130,0
|
|
20230918,152000,776525905,2130,2130,2130,2130,0
|
|
20230918,151900,776525905,2130,2125,2130,2120,1300
|
|
20230918,151800,773759145,2130,2120,2130,2120,265
|
|
20230918,151700,773195695,2120,2125,2135,2120,371
|
|
20230918,151600,772406085,2135,2125,2135,2125,170
|
|
20230918,151500,772044370,2120,2120,2135,2120,864
|
|
20230918,151400,770212660,2120,2120,2120,2120,10
|
|
20230918,151300,770191460,2120,2125,2135,2120,261
|
|
20230918,151200,769636590,2120,2120,2120,2120,10
|
|
20230918,151100,769615390,2125,2120,2125,2120,45
|
|
20230918,151000,769519985,2120,2115,2120,2115,581
|
|
20230918,150900,768288405,2120,2120,2120,2120,490
|
|
20230918,150800,767249605,2120,2135,2135,2120,58
|
|
20230918,150700,767125925,2120,2130,2130,2120,2070
|
|
20230918,150600,762729920,2130,2130,2130,2130,94
|
|
20230918,150500,762529700,2130,2130,2130,2130,10
|
|
20230918,150400,762508400,2130,2130,2130,2130,347
|
|
20230918,150300,761769290,2130,2135,2135,2130,59
|
|
20230918,150200,761643370,2130,2135,2135,2130,1679
|
|
20230918,150100,758067025,2135,2135,2135,2135,130
|
|
20230918,150000,757789475,2135,2140,2145,2135,11109
|
|
20230918,145900,734019870,2140,2140,2140,2140,55
|
|
20230918,145800,733902170,2145,2140,2145,2140,288
|
|
20230918,145700,733284685,2140,2140,2140,2140,11
|
|
20230918,145600,733261145,2140,2140,2140,2140,10
|
|
20230918,145500,733239745,2140,2140,2140,2140,9
|
|
20230918,145400,733220485,2140,2140,2140,2140,10
|
|
20230918,145300,733199085,2140,2140,2140,2140,10
|
|
20230918,145200,733177685,2140,2140,2140,2140,10
|
|
20230918,145100,733156285,2140,2140,2140,2140,9
|
|
20230918,145000,733137025,2140,2140,2145,2140,40
|
|
20230918,144900,733051350,2140,2140,2140,2140,10
|
|
20230918,144800,733029950,2140,2140,2140,2140,10
|
|
20230918,144700,733008550,2135,2135,2135,2135,9
|
|
20230918,144600,732989335,2135,2135,2135,2135,10
|
|
20230918,144500,732967985,2135,2135,2135,2135,10
|
|
20230918,144400,732946635,2135,2140,2140,2135,1555
|
|
20230918,144300,729618985,2140,2140,2140,2140,2409
|
|
20230918,144200,724463725,2140,2140,2140,2140,2411
|
|
20230918,144100,719304185,2140,2150,2150,2140,121
|
|
20230918,144000,719044135,2150,2150,2150,2150,2203
|
|
20230918,143900,714307685,2150,2150,2150,2150,1642
|
|
20230918,143800,710777385,2150,2150,2150,2140,1319
|
|
20230918,143700,707942365,2150,2135,2150,2135,3979
|
|
20230918,143600,699399560,2120,2125,2125,2120,9
|
|
20230918,143500,699380470,2125,2125,2125,2125,10
|
|
20230918,143400,699359220,2130,2130,2130,2130,10
|
|
20230918,143300,699337920,2150,2130,2150,2120,512
|
|
20230918,143200,698242755,2130,2120,2130,2120,10
|
|
20230918,143100,698221545,2130,2120,2130,2120,2040
|
|
20230918,143000,693887105,2120,2120,2120,2120,10
|
|
20230918,142900,693865905,2120,2120,2120,2120,508
|
|
20230918,142800,692788945,2125,2120,2125,2115,1010
|
|
20230918,142700,690652240,2115,2115,2115,2115,10
|
|
20230918,142600,690631090,2110,2120,2120,2110,4210
|
|
20230918,142500,681725305,2120,2120,2120,2120,10
|
|
20230918,142400,681704105,2120,2125,2125,2120,605
|
|
20230918,142300,680420055,2125,2125,2125,2125,111
|
|
20230918,142200,680184180,2125,2125,2125,2125,10
|
|
20230918,142100,680162930,2130,2130,2135,2125,12
|
|
20230918,142000,680137410,2135,2130,2135,2130,10
|
|
20230918,141900,680116105,2140,2125,2140,2125,41
|
|
20230918,141800,680028665,2135,2120,2135,2120,11
|
|
20230918,141700,680005330,2135,2120,2135,2120,33
|
|
20230918,141600,679935265,2120,2120,2125,2115,287
|
|
20230918,141500,679327645,2120,2125,2135,2120,431
|
|
20230918,141400,678412365,2125,2115,2135,2115,327
|
|
20230918,141300,677717315,2130,2120,2130,2115,1433
|
|
20230918,141200,674683950,2120,2135,2135,2115,5588
|
|
20230918,141100,662806745,2135,2135,2135,2135,20
|
|
20230918,141000,662764045,2135,2135,2150,2135,1979
|
|
20230918,140900,658538280,2135,2160,2160,2135,5579
|
|
20230918,140800,646545970,2165,2170,2170,2165,1961
|
|
20230918,140700,642292355,2170,2165,2175,2165,11040
|
|
20230918,140600,618330765,2160,2170,2175,2160,3272
|
|
20230918,140500,611234110,2170,2150,2175,2150,18065
|
|
20230918,140400,572221955,2150,2145,2150,2145,1633
|
|
20230918,140300,568711165,2145,2145,2145,2145,47
|
|
20230918,140200,568610350,2130,2140,2140,2130,7864
|
|
20230918,140100,551844190,2140,2145,2150,2140,1213
|
|
20230918,140000,549238970,2140,2140,2140,2140,19
|
|
20230918,135900,549198310,2150,2150,2150,2150,20
|
|
20230918,135800,549155310,2150,2140,2150,2135,154
|
|
20230918,135700,548826005,2140,2140,2140,2140,0
|
|
20230918,135600,548826005,2140,2140,2140,2140,40
|
|
20230918,135500,548740405,2140,2150,2150,2140,2647
|
|
20230918,135400,543065325,2150,2155,2155,2150,146
|
|
20230918,135300,542751195,2155,2155,2155,2155,2019
|
|
20230918,135200,538400250,2140,2140,2140,2140,0
|
|
20230918,135100,538400250,2140,2150,2155,2140,9
|
|
20230918,135000,538380965,2150,2150,2150,2150,104
|
|
20230918,134900,538157365,2155,2145,2155,2145,410
|
|
20230918,134800,537274850,2145,2145,2145,2145,0
|
|
20230918,134700,537274850,2145,2150,2150,2145,2
|
|
20230918,134600,537270555,2145,2140,2145,2140,597
|
|
20230918,134500,535990365,2145,2145,2145,2145,0
|
|
20230918,134400,535990365,2145,2140,2145,2140,281
|
|
20230918,134300,535387625,2145,2145,2145,2145,0
|
|
20230918,134200,535387625,2145,2135,2145,2135,410
|
|
20230918,134100,534512215,2130,2130,2130,2130,0
|
|
20230918,134000,534512215,2130,2130,2130,2130,0
|
|
20230918,133900,534512215,2130,2130,2130,2130,297
|
|
20230918,133800,533879605,2130,2130,2130,2130,722
|
|
20230918,133700,532341745,2125,2145,2145,2125,875
|
|
20230918,133600,530477650,2145,2145,2145,2145,3
|
|
20230918,133500,530471215,2130,2130,2130,2130,0
|
|
20230918,133400,530471215,2130,2130,2130,2130,0
|
|
20230918,133300,530471215,2130,2150,2150,2130,1136
|
|
20230918,133200,528041575,2155,2155,2155,2155,2
|
|
20230918,133100,528037265,2150,2150,2150,2150,0
|
|
20230918,133000,528037265,2150,2150,2150,2150,0
|
|
20230918,132900,528037265,2150,2150,2150,2150,0
|
|
20230918,132800,528037265,2150,2150,2150,2150,0
|
|
20230918,132700,528037265,2150,2150,2150,2140,888
|
|
20230918,132600,526132695,2155,2155,2155,2155,0
|
|
20230918,132500,526132695,2155,2155,2155,2155,1
|
|
20230918,132400,526130540,2155,2155,2155,2155,408
|
|
20230918,132300,525251300,2155,2155,2155,2155,0
|
|
20230918,132200,525251300,2155,2155,2155,2155,10
|
|
20230918,132100,525229750,2145,2145,2145,2145,0
|
|
20230918,132000,525229750,2145,2145,2145,2145,1
|
|
20230918,131900,525227605,2155,2155,2155,2155,0
|
|
20230918,131800,525227605,2155,2150,2155,2150,50
|
|
20230918,131700,525120100,2150,2145,2150,2145,478
|
|
20230918,131600,524094785,2145,2155,2155,2145,1501
|
|
20230918,131500,520875130,2155,2155,2155,2155,0
|
|
20230918,131400,520875130,2155,2155,2155,2155,997
|
|
20230918,131300,518726595,2155,2155,2155,2155,836
|
|
20230918,131200,516925015,2155,2155,2155,2155,0
|
|
20230918,131100,516925015,2155,2155,2155,2140,502
|
|
20230918,131000,515850705,2155,2155,2155,2155,0
|
|
20230918,130900,515850705,2155,2140,2155,2140,1217
|
|
20230918,130800,513244645,2145,2145,2145,2145,0
|
|
20230918,130700,513244645,2145,2145,2145,2145,150
|
|
20230918,130600,512922895,2145,2145,2145,2145,221
|
|
20230918,130500,512448850,2155,2145,2155,2145,798
|
|
20230918,130400,510735630,2155,2155,2155,2155,46
|
|
20230918,130300,510636500,2145,2145,2145,2145,53
|
|
20230918,130200,510522815,2155,2160,2160,2155,148
|
|
20230918,130100,510203860,2155,2160,2160,2155,154
|
|
20230918,130000,509871680,2160,2160,2160,2160,0
|
|
20230918,125900,509871680,2160,2160,2160,2160,120
|
|
20230918,125800,509612480,2165,2165,2165,2165,1
|
|
20230918,125700,509610315,2145,2150,2165,2145,276
|
|
20230918,125600,509016905,2145,2150,2150,2145,909
|
|
20230918,125500,507062800,2150,2155,2155,2150,47
|
|
20230918,125400,506961740,2160,2155,2160,2155,684
|
|
20230918,125300,505487710,2155,2155,2155,2155,0
|
|
20230918,125200,505487710,2155,2155,2155,2155,0
|
|
20230918,125100,505487710,2155,2155,2155,2155,578
|
|
20230918,125000,504242120,2155,2165,2170,2155,333
|
|
20230918,124900,503520930,2170,2145,2175,2145,22673
|
|
20230918,124800,454505980,2145,2145,2145,2145,465
|
|
20230918,124700,453508555,2150,2145,2150,2145,2268
|
|
20230918,124600,448636855,2135,2145,2145,2135,195
|
|
20230918,124500,448220435,2145,2145,2145,2140,1005
|
|
20230918,124400,446069710,2145,2140,2145,2140,301
|
|
20230918,124300,445425065,2145,2145,2145,2145,0
|
|
20230918,124200,445425065,2145,2140,2145,2140,191
|
|
20230918,124100,445016305,2140,2130,2140,2130,784
|
|
20230918,124000,443342640,2130,2130,2130,2130,98
|
|
20230918,123900,443133900,2125,2125,2130,2125,558
|
|
20230918,123800,441948145,2130,2130,2130,2130,442
|
|
20230918,123700,441006685,2135,2135,2135,2135,100
|
|
20230918,123600,440793185,2135,2135,2135,2135,75
|
|
20230918,123500,440633060,2135,2135,2135,2135,0
|
|
20230918,123400,440633060,2135,2135,2135,2135,0
|
|
20230918,123300,440633060,2135,2130,2135,2130,1138
|
|
20230918,123200,438203610,2135,2130,2135,2130,235
|
|
20230918,123100,437703055,2135,2130,2135,2130,1948
|
|
20230918,123000,433553340,2125,2125,2125,2125,410
|
|
20230918,122900,432682090,2115,2125,2125,2115,1821
|
|
20230918,122800,428812575,2125,2125,2125,2125,0
|
|
20230918,122700,428812575,2125,2125,2125,2125,1
|
|
20230918,122600,428810450,2115,2115,2115,2115,0
|
|
20230918,122500,428810450,2115,2115,2115,2115,0
|
|
20230918,122400,428810450,2115,2115,2115,2115,3
|
|
20230918,122300,428804105,2115,2115,2115,2115,2
|
|
20230918,122200,428799875,2115,2115,2115,2115,16
|
|
20230918,122100,428766035,2125,2125,2125,2125,0
|
|
20230918,122000,428766035,2125,2125,2125,2125,235
|
|
20230918,121900,428266660,2125,2125,2125,2125,0
|
|
20230918,121800,428266660,2125,2125,2125,2125,0
|
|
20230918,121700,428266660,2125,2125,2125,2125,1
|
|
20230918,121600,428264535,2120,2120,2120,2120,195
|
|
20230918,121500,427851135,2120,2120,2120,2120,1
|
|
20230918,121400,427849015,2110,2120,2120,2110,91
|
|
20230918,121300,427656995,2110,2120,2120,2110,301
|
|
20230918,121200,427021875,2110,2110,2110,2110,93
|
|
20230918,121100,426825645,2110,2110,2110,2110,0
|
|
20230918,121000,426825645,2110,2110,2110,2110,12
|
|
20230918,120900,426800325,2120,2120,2120,2120,0
|
|
20230918,120800,426800325,2120,2120,2120,2120,8
|
|
20230918,120700,426783365,2120,2120,2120,2120,0
|
|
20230918,120600,426783365,2120,2120,2120,2120,0
|
|
20230918,120500,426783365,2120,2120,2120,2120,0
|
|
20230918,120400,426783365,2120,2120,2120,2120,0
|
|
20230918,120300,426783365,2120,2110,2120,2110,11
|
|
20230918,120200,426760145,2120,2110,2120,2110,479
|
|
20230918,120100,425749445,2120,2125,2125,2105,4378
|
|
20230918,120000,416509815,2135,2135,2135,2135,0
|
|
20230918,115900,416509815,2135,2135,2135,2135,0
|
|
20230918,115800,416509815,2135,2135,2135,2135,16
|
|
20230918,115700,416475655,2135,2135,2135,2135,58
|
|
20230918,115600,416351825,2140,2140,2140,2140,567
|
|
20230918,115500,415138445,2140,2140,2140,2140,0
|
|
20230918,115400,415138445,2140,2140,2140,2140,0
|
|
20230918,115300,415138445,2140,2125,2140,2125,70
|
|
20230918,115200,414988660,2140,2125,2140,2125,350
|
|
20230918,115100,414244625,2130,2130,2130,2130,0
|
|
20230918,115000,414244625,2130,2130,2130,2130,0
|
|
20230918,114900,414244625,2130,2130,2130,2130,100
|
|
20230918,114800,414031625,2130,2130,2130,2130,0
|
|
20230918,114700,414031625,2130,2130,2130,2130,0
|
|
20230918,114600,414031625,2130,2130,2130,2130,270
|
|
20230918,114500,413456525,2130,2130,2130,2130,0
|
|
20230918,114400,413456525,2130,2130,2130,2130,0
|
|
20230918,114300,413456525,2130,2130,2130,2130,0
|
|
20230918,114200,413456525,2130,2130,2130,2130,0
|
|
20230918,114100,413456525,2130,2130,2130,2120,1073
|
|
20230918,114000,411175040,2130,2130,2130,2130,300
|
|
20230918,113900,410536040,2125,2130,2130,2125,38
|
|
20230918,113800,410455275,2130,2130,2130,2130,50
|
|
20230918,113700,410348775,2130,2140,2140,2130,2848
|
|
20230918,113600,404280780,2140,2140,2140,2140,12
|
|
20230918,113500,404255100,2140,2150,2150,2135,19
|
|
20230918,113400,404214405,2150,2140,2150,2135,967
|
|
20230918,113300,402145305,2140,2140,2140,2140,138
|
|
20230918,113200,401849985,2140,2145,2145,2140,326
|
|
20230918,113100,401152320,2150,2150,2150,2150,0
|
|
20230918,113000,401152320,2150,2150,2150,2150,7
|
|
20230918,112900,401137270,2150,2150,2150,2150,2
|
|
20230918,112800,401132970,2150,2150,2150,2150,1
|
|
20230918,112700,401130820,2150,2145,2150,2145,500
|
|
20230918,112600,400057805,2150,2150,2150,2150,0
|
|
20230918,112500,400057805,2150,2140,2150,2140,10
|
|
20230918,112400,400036385,2135,2135,2140,2135,1101
|
|
20230918,112300,397685745,2135,2135,2135,2135,55
|
|
20230918,112200,397568320,2135,2135,2135,2135,299
|
|
20230918,112100,396929955,2140,2140,2140,2140,783
|
|
20230918,112000,395254335,2145,2150,2150,2145,101
|
|
20230918,111900,395037685,2145,2145,2145,2145,115
|
|
20230918,111800,394791010,2150,2155,2155,2150,2
|
|
20230918,111700,394786705,2145,2150,2155,2145,99
|
|
20230918,111600,394574335,2155,2155,2155,2155,0
|
|
20230918,111500,394574335,2155,2155,2155,2155,0
|
|
20230918,111400,394574335,2155,2155,2155,2155,7
|
|
20230918,111300,394559250,2155,2155,2155,2155,227
|
|
20230918,111200,394070065,2155,2155,2155,2155,0
|
|
20230918,111100,394070065,2155,2145,2160,2145,10011
|
|
20230918,111000,372504145,2145,2135,2145,2135,482
|
|
20230918,110900,371475050,2145,2135,2145,2135,206
|
|
20230918,110800,371034670,2135,2135,2135,2135,1141
|
|
20230918,110700,368598635,2135,2140,2140,2135,234
|
|
20230918,110600,368098980,2145,2145,2145,2145,657
|
|
20230918,110500,366689715,2150,2145,2150,2145,661
|
|
20230918,110400,365271745,2150,2150,2150,2150,1633
|
|
20230918,110300,361760795,2155,2155,2155,2155,1
|
|
20230918,110200,361758640,2155,2155,2155,2155,1
|
|
20230918,110100,361756485,2150,2150,2155,2150,476
|
|
20230918,110000,360731410,2150,2155,2155,2150,1310
|
|
20230918,105900,357914660,2150,2155,2155,2150,2316
|
|
20230918,105800,352926735,2155,2160,2160,2155,810
|
|
20230918,105700,351179745,2160,2175,2175,2160,13574
|
|
20230918,105600,321724570,2170,2175,2180,2170,5748
|
|
20230918,105500,309241055,2180,2180,2180,2170,11865
|
|
20230918,105400,283461530,2180,2155,2185,2155,15339
|
|
20230918,105300,250101480,2165,2160,2165,2155,5876
|
|
20230918,105200,237412910,2160,2145,2165,2145,4505
|
|
20230918,105100,227683995,2140,2125,2150,2125,1639
|
|
20230918,105000,224167805,2125,2130,2130,2125,220
|
|
20230918,104900,223699305,2120,2130,2130,2120,30
|
|
20230918,104800,223635605,2115,2115,2115,2115,0
|
|
20230918,104700,223635605,2115,2130,2130,2115,1010
|
|
20230918,104600,221488880,2130,2125,2130,2125,121
|
|
20230918,104500,221231300,2130,2130,2130,2130,100
|
|
20230918,104400,221018300,2140,2140,2140,2130,3445
|
|
20230918,104300,213662900,2140,2145,2155,2140,7346
|
|
20230918,104200,197875675,2145,2150,2150,2145,415
|
|
20230918,104100,196984975,2150,2145,2150,2135,1227
|
|
20230918,104000,194352540,2150,2140,2160,2140,13885
|
|
20230918,103900,164439855,2155,2145,2160,2130,21966
|
|
20230918,103800,117184235,2150,2115,2150,2110,7497
|
|
20230918,103700,101201500,2120,2130,2130,2120,4439
|
|
20230918,103600,91775490,2130,2125,2140,2125,2319
|
|
20230918,103500,86830445,2120,2115,2150,2115,12880
|
|
20230918,103400,59294385,2115,2095,2115,2095,7489
|
|
20230918,103300,43574965,2100,2100,2100,2100,0
|
|
20230918,103200,43574965,2100,2095,2100,2095,28
|
|
20230918,103100,43516300,2095,2095,2095,2095,0
|
|
20230918,103000,43516300,2095,2090,2095,2090,11
|
|
20230918,102900,43493305,2085,2085,2085,2085,0
|
|
20230918,102800,43493305,2085,2085,2085,2085,0
|
|
20230918,102700,43493305,2085,2085,2085,2085,0
|
|
20230918,102600,43493305,2085,2085,2085,2085,339
|
|
20230918,102500,42786490,2085,2085,2085,2085,513
|
|
20230918,102400,41716885,2075,2075,2075,2075,0
|
|
20230918,102300,41716885,2075,2075,2075,2075,0
|
|
20230918,102200,41716885,2075,2085,2085,2075,550
|
|
20230918,102100,40575085,2085,2085,2085,2085,0
|
|
20230918,102000,40575085,2085,2090,2090,2085,611
|
|
20230918,101900,39301145,2100,2100,2100,2100,0
|
|
20230918,101800,39301145,2100,2100,2100,2100,0
|
|
20230918,101700,39301145,2100,2100,2100,2100,0
|
|
20230918,101600,39301145,2100,2100,2100,2100,0
|
|
20230918,101500,39301145,2100,2100,2100,2100,0
|
|
20230918,101400,39301145,2100,2100,2100,2100,0
|
|
20230918,101300,39301145,2100,2100,2100,2100,0
|
|
20230918,101200,39301145,2100,2100,2100,2100,0
|
|
20230918,101100,39301145,2100,2100,2100,2100,0
|
|
20230918,101000,39301145,2100,2100,2100,2100,0
|
|
20230918,100900,39301145,2100,2090,2100,2090,103
|
|
20230918,100800,39085555,2100,2100,2100,2100,0
|
|
20230918,100700,39085555,2100,2100,2100,2100,0
|
|
20230918,100600,39085555,2100,2100,2100,2100,0
|
|
20230918,100500,39085555,2100,2100,2100,2100,0
|
|
20230918,100400,39085555,2100,2100,2100,2100,0
|
|
20230918,100300,39085555,2100,2100,2100,2100,500
|
|
20230918,100200,38035555,2100,2095,2100,2095,365
|
|
20230918,100100,37270875,2100,2100,2100,2100,0
|
|
20230918,100000,37270875,2100,2100,2100,2100,0
|
|
20230918,095900,37270875,2100,2100,2100,2100,0
|
|
20230918,095800,37270875,2100,2100,2100,2100,0
|
|
20230918,095700,37270875,2100,2100,2100,2100,0
|
|
20230918,095600,37270875,2100,2100,2100,2100,0
|
|
20230918,095500,37270875,2100,2100,2100,2100,0
|
|
20230918,095400,37270875,2100,2100,2100,2100,0
|
|
20230918,095300,37270875,2100,2100,2100,2100,0
|
|
20230918,095200,37270875,2100,2100,2100,2100,0
|
|
20230918,095100,37270875,2100,2100,2100,2100,0
|
|
20230918,095000,37270875,2100,2100,2100,2100,0
|
|
20230918,094900,37270875,2100,2100,2100,2100,0
|
|
20230918,094800,37270875,2100,2100,2100,2100,0
|
|
20230918,094700,37270875,2100,2100,2100,2100,0
|
|
20230918,094600,37270875,2100,2100,2100,2100,0
|
|
20230918,094500,37270875,2100,2100,2100,2100,0
|
|
20230918,094400,37270875,2100,2100,2100,2100,0
|
|
20230918,094300,37270875,2100,2100,2100,2100,0
|
|
20230918,094200,37270875,2100,2075,2100,2075,950
|
|
20230918,094100,35299235,2075,2075,2075,2075,1384
|
|
20230918,094000,32427435,2085,2085,2085,2085,0
|
|
20230918,093900,32427435,2085,2085,2085,2085,10
|
|
20230918,093800,32406585,2075,2075,2075,2075,231
|
|
20230918,093700,31927260,2090,2090,2090,2090,2
|
|
20230918,093600,31923080,2090,2080,2090,2080,968
|
|
20230918,093500,29909630,2080,2080,2080,2080,63
|
|
20230918,093400,29778590,2080,2085,2085,2080,400
|
|
20230918,093300,28946485,2090,2090,2090,2090,21
|
|
20230918,093200,28902595,2100,2100,2100,2100,0
|
|
20230918,093100,28902595,2100,2100,2100,2100,1
|
|
20230918,093000,28900495,2095,2095,2095,2095,0
|
|
20230918,092900,28900495,2095,2100,2100,2095,12
|
|
20230918,092800,28875350,2105,2105,2105,2105,0
|
|
20230918,092700,28875350,2105,2105,2105,2105,0
|
|
20230918,092600,28875350,2105,2105,2105,2105,0
|
|
20230918,092500,28875350,2105,2105,2105,2105,3
|
|
20230918,092400,28869035,2110,2100,2110,2100,301
|
|
20230918,092300,28236925,2110,2110,2110,2110,0
|
|
20230918,092200,28236925,2110,2110,2110,2110,0
|
|
20230918,092100,28236925,2110,2105,2110,2105,25
|
|
20230918,092000,28184295,2105,2090,2105,2090,1400
|
|
20230918,091900,25252650,2080,2080,2080,2080,0
|
|
20230918,091800,25252650,2080,2080,2080,2080,1
|
|
20230918,091700,25250570,2090,2090,2090,2090,0
|
|
20230918,091600,25250570,2090,2090,2090,2090,1
|
|
20230918,091500,25248480,2080,2095,2095,2080,2260
|
|
20230918,091400,20519785,2115,2115,2115,2115,0
|
|
20230918,091300,20519785,2115,2115,2115,2115,0
|
|
20230918,091200,20519785,2115,2115,2115,2115,0
|
|
20230918,091100,20519785,2115,2115,2115,2115,0
|
|
20230918,091000,20519785,2115,2115,2115,2115,1
|
|
20230918,090900,20517670,2100,2105,2105,2100,751
|
|
20230918,090800,18940555,2115,2115,2120,2115,412
|
|
20230918,090700,18067675,2100,2115,2120,2100,1180
|
|
20230918,090600,15572465,2115,2115,2115,2115,0
|
|
20230918,090500,15572465,2115,2105,2115,2105,1077
|
|
20230918,090400,13300225,2105,2100,2105,2100,39
|
|
20230918,090300,13218320,2095,2095,2095,2095,46
|
|
20230918,090200,13121950,2090,2090,2095,2090,132
|
|
20230918,090100,12845515,2085,2105,2110,2075,5681
|
|
20230918,090000,926200,2105,2105,2105,2105,440
|