699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203600,670063605,4385,4385,4385,4385,1105
|
|
20230927,203500,670063605,4385,4385,4385,4385,0
|
|
20230927,203400,670063605,4385,4385,4385,4385,0
|
|
20230927,203300,670063605,4385,4385,4385,4385,0
|
|
20230927,203200,670063605,4385,4385,4385,4385,0
|
|
20230927,203100,670063605,4385,4385,4385,4385,0
|
|
20230927,203000,670063605,4385,4385,4385,4385,0
|
|
20230927,202900,670063605,4385,4385,4385,4385,0
|
|
20230927,202800,670063605,4385,4385,4385,4385,0
|
|
20230927,202700,670063605,4385,4385,4385,4385,0
|
|
20230927,202600,670063605,4385,4385,4385,4385,0
|
|
20230927,202500,670063605,4385,4385,4385,4385,0
|
|
20230927,202400,670063605,4385,4385,4385,4385,0
|
|
20230927,202300,670063605,4385,4385,4385,4385,0
|
|
20230927,202200,670063605,4385,4385,4385,4385,0
|
|
20230927,202100,670063605,4385,4385,4385,4385,0
|
|
20230927,202000,670063605,4385,4385,4385,4385,0
|
|
20230927,201900,670063605,4385,4385,4385,4385,0
|
|
20230927,201800,670063605,4385,4385,4385,4385,0
|
|
20230927,201700,670063605,4385,4385,4385,4385,0
|
|
20230927,201600,670063605,4385,4385,4385,4385,0
|
|
20230927,201500,670063605,4385,4385,4385,4385,0
|
|
20230927,201400,670063605,4385,4385,4385,4385,0
|
|
20230927,201300,670063605,4385,4385,4385,4385,0
|
|
20230927,201200,670063605,4385,4385,4385,4385,0
|
|
20230927,201100,670063605,4385,4385,4385,4385,0
|
|
20230927,201000,670063605,4385,4385,4385,4385,0
|
|
20230927,200900,670063605,4385,4385,4385,4385,0
|
|
20230927,200800,670063605,4385,4385,4385,4385,0
|
|
20230927,200700,670063605,4385,4385,4385,4385,0
|
|
20230927,200600,670063605,4385,4385,4385,4385,1105
|
|
20230927,200500,670063605,4385,4385,4385,4385,0
|
|
20230927,200400,670063605,4385,4385,4385,4385,0
|
|
20230927,200300,670063605,4385,4385,4385,4385,0
|
|
20230927,200200,670063605,4385,4385,4385,4385,0
|
|
20230927,200100,670063605,4385,4385,4385,4385,0
|
|
20230927,200000,670063605,4385,4385,4385,4385,0
|
|
20230927,195900,670063605,4385,4385,4385,4385,0
|
|
20230927,195800,670063605,4385,4385,4385,4385,0
|
|
20230927,195700,670063605,4385,4385,4385,4385,0
|
|
20230927,195600,670063605,4385,4385,4385,4385,0
|
|
20230927,195500,670063605,4385,4385,4385,4385,0
|
|
20230927,195400,670063605,4385,4385,4385,4385,0
|
|
20230927,195300,670063605,4385,4385,4385,4385,0
|
|
20230927,195200,670063605,4385,4385,4385,4385,0
|
|
20230927,195100,670063605,4385,4385,4385,4385,0
|
|
20230927,195000,670063605,4385,4385,4385,4385,0
|
|
20230927,194900,670063605,4385,4385,4385,4385,0
|
|
20230927,194800,670063605,4385,4385,4385,4385,0
|
|
20230927,194700,670063605,4385,4385,4385,4385,0
|
|
20230927,194600,670063605,4385,4385,4385,4385,0
|
|
20230927,194500,670063605,4385,4385,4385,4385,0
|
|
20230927,194400,670063605,4385,4385,4385,4385,0
|
|
20230927,194300,670063605,4385,4385,4385,4385,0
|
|
20230927,194200,670063605,4385,4385,4385,4385,0
|
|
20230927,194100,670063605,4385,4385,4385,4385,0
|
|
20230927,194000,670063605,4385,4385,4385,4385,0
|
|
20230927,193900,670063605,4385,4385,4385,4385,0
|
|
20230927,193800,670063605,4385,4385,4385,4385,0
|
|
20230927,193700,670063605,4385,4385,4385,4385,0
|
|
20230927,193600,670063605,4385,4385,4385,4385,1105
|
|
20230927,193500,670063605,4385,4385,4385,4385,0
|
|
20230927,193400,670063605,4385,4385,4385,4385,0
|
|
20230927,193300,670063605,4385,4385,4385,4385,0
|
|
20230927,193200,670063605,4385,4385,4385,4385,0
|
|
20230927,193100,670063605,4385,4385,4385,4385,0
|
|
20230927,193000,670063605,4385,4385,4385,4385,0
|
|
20230927,192900,670063605,4385,4385,4385,4385,0
|
|
20230927,192800,670063605,4385,4385,4385,4385,0
|
|
20230927,192700,670063605,4385,4385,4385,4385,0
|
|
20230927,192600,670063605,4385,4385,4385,4385,0
|
|
20230927,192500,670063605,4385,4385,4385,4385,0
|
|
20230927,192400,670063605,4385,4385,4385,4385,0
|
|
20230927,192300,670063605,4385,4385,4385,4385,0
|
|
20230927,192200,670063605,4385,4385,4385,4385,0
|
|
20230927,192100,670063605,4385,4385,4385,4385,0
|
|
20230927,192000,670063605,4385,4385,4385,4385,0
|
|
20230927,191900,670063605,4385,4385,4385,4385,0
|
|
20230927,191800,670063605,4385,4385,4385,4385,0
|
|
20230927,191700,670063605,4385,4385,4385,4385,0
|
|
20230927,191600,670063605,4385,4385,4385,4385,0
|
|
20230927,191500,670063605,4385,4385,4385,4385,0
|
|
20230927,191400,670063605,4385,4385,4385,4385,0
|
|
20230927,191300,670063605,4385,4385,4385,4385,0
|
|
20230927,191200,670063605,4385,4385,4385,4385,0
|
|
20230927,191100,670063605,4385,4385,4385,4385,0
|
|
20230927,191000,670063605,4385,4385,4385,4385,0
|
|
20230927,190900,670063605,4385,4385,4385,4385,0
|
|
20230927,190800,670063605,4385,4385,4385,4385,0
|
|
20230927,190700,670063605,4385,4385,4385,4385,0
|
|
20230927,190600,670063605,4385,4385,4385,4385,1105
|
|
20230927,190500,670063605,4385,4385,4385,4385,0
|
|
20230927,190400,670063605,4385,4385,4385,4385,0
|
|
20230927,190300,670063605,4385,4385,4385,4385,0
|
|
20230927,190200,670063605,4385,4385,4385,4385,0
|
|
20230927,190100,670063605,4385,4385,4385,4385,0
|
|
20230927,190000,670063605,4385,4385,4385,4385,0
|
|
20230927,185900,670063605,4385,4385,4385,4385,0
|
|
20230927,185800,670063605,4385,4385,4385,4385,0
|
|
20230927,185700,670063605,4385,4385,4385,4385,0
|
|
20230927,185600,670063605,4385,4385,4385,4385,0
|
|
20230927,185500,670063605,4385,4385,4385,4385,0
|
|
20230927,185400,670063605,4385,4385,4385,4385,0
|
|
20230927,185300,670063605,4385,4385,4385,4385,0
|
|
20230927,185200,670063605,4385,4385,4385,4385,0
|
|
20230927,185100,670063605,4385,4385,4385,4385,0
|
|
20230927,185000,670063605,4385,4385,4385,4385,0
|
|
20230927,184900,670063605,4385,4385,4385,4385,0
|
|
20230927,184800,670063605,4385,4385,4385,4385,0
|
|
20230927,184700,670063605,4385,4385,4385,4385,0
|
|
20230927,184600,670063605,4385,4385,4385,4385,0
|
|
20230927,184500,670063605,4385,4385,4385,4385,0
|
|
20230927,184400,670063605,4385,4385,4385,4385,0
|
|
20230927,184300,670063605,4385,4385,4385,4385,0
|
|
20230927,184200,670063605,4385,4385,4385,4385,0
|
|
20230927,184100,670063605,4385,4385,4385,4385,0
|
|
20230927,184000,670063605,4385,4385,4385,4385,0
|
|
20230927,183900,670063605,4385,4385,4385,4385,0
|
|
20230927,183800,670063605,4385,4385,4385,4385,0
|
|
20230927,183700,670063605,4385,4385,4385,4385,0
|
|
20230927,183600,670063605,4385,4385,4385,4385,1105
|
|
20230927,183500,670063605,4385,4385,4385,4385,0
|
|
20230927,183400,670063605,4385,4385,4385,4385,0
|
|
20230927,183300,670063605,4385,4385,4385,4385,0
|
|
20230927,183200,670063605,4385,4385,4385,4385,0
|
|
20230927,183100,670063605,4385,4385,4385,4385,0
|
|
20230927,183000,670063605,4385,4385,4385,4385,0
|
|
20230927,182900,670063605,4385,4385,4385,4385,0
|
|
20230927,182800,670063605,4385,4385,4385,4385,0
|
|
20230927,182700,670063605,4385,4385,4385,4385,0
|
|
20230927,182600,670063605,4385,4385,4385,4385,0
|
|
20230927,182500,670063605,4385,4385,4385,4385,0
|
|
20230927,182400,670063605,4385,4385,4385,4385,0
|
|
20230927,182300,670063605,4385,4385,4385,4385,0
|
|
20230927,182200,670063605,4385,4385,4385,4385,0
|
|
20230927,182100,670063605,4385,4385,4385,4385,0
|
|
20230927,182000,670063605,4385,4385,4385,4385,0
|
|
20230927,181900,670063605,4385,4385,4385,4385,0
|
|
20230927,181800,670063605,4385,4385,4385,4385,0
|
|
20230927,181700,670063605,4385,4385,4385,4385,0
|
|
20230927,181600,670063605,4385,4385,4385,4385,0
|
|
20230927,181500,670063605,4385,4385,4385,4385,0
|
|
20230927,181400,670063605,4385,4385,4385,4385,0
|
|
20230927,181300,670063605,4385,4385,4385,4385,0
|
|
20230927,181200,670063605,4385,4385,4385,4385,0
|
|
20230927,181100,670063605,4385,4385,4385,4385,0
|
|
20230927,181000,670063605,4385,4385,4385,4385,0
|
|
20230927,180900,670063605,4385,4385,4385,4385,0
|
|
20230927,180800,670063605,4385,4385,4385,4385,0
|
|
20230927,180700,670063605,4385,4385,4385,4385,0
|
|
20230927,180600,670063605,4385,4385,4385,4385,1105
|
|
20230927,180500,670063605,4385,4385,4385,4385,0
|
|
20230927,180400,670063605,4385,4385,4385,4385,0
|
|
20230927,180300,670063605,4385,4385,4385,4385,0
|
|
20230927,180200,670063605,4385,4385,4385,4385,0
|
|
20230927,180100,670063605,4385,4385,4385,4385,0
|
|
20230927,180000,670063605,4385,4385,4385,4385,0
|
|
20230927,175900,670063605,4385,4385,4385,4385,0
|
|
20230927,175800,670063605,4385,4385,4385,4385,0
|
|
20230927,175700,670063605,4385,4385,4385,4385,0
|
|
20230927,175600,670063605,4385,4385,4385,4385,0
|
|
20230927,175500,670063605,4385,4385,4385,4385,0
|
|
20230927,175400,670063605,4385,4385,4385,4385,0
|
|
20230927,175300,670063605,4385,4385,4385,4385,0
|
|
20230927,175200,670063605,4385,4385,4385,4385,0
|
|
20230927,175100,670063605,4385,4385,4385,4385,0
|
|
20230927,175000,670063605,4385,4385,4385,4385,0
|
|
20230927,174900,670063605,4385,4385,4385,4385,0
|
|
20230927,174800,670063605,4385,4385,4385,4385,0
|
|
20230927,174700,670063605,4385,4385,4385,4385,0
|
|
20230927,174600,670063605,4385,4385,4385,4385,0
|
|
20230927,174500,670063605,4385,4385,4385,4385,0
|
|
20230927,174400,670063605,4385,4385,4385,4385,0
|
|
20230927,174300,670063605,4385,4385,4385,4385,0
|
|
20230927,174200,670063605,4385,4385,4385,4385,0
|
|
20230927,174100,670063605,4385,4385,4385,4385,0
|
|
20230927,174000,670063605,4385,4385,4385,4385,0
|
|
20230927,173900,670063605,4385,4385,4385,4385,0
|
|
20230927,173800,670063605,4385,4385,4385,4385,0
|
|
20230927,173700,670063605,4385,4385,4385,4385,0
|
|
20230927,173600,670063605,4385,4385,4385,4385,1105
|
|
20230927,173500,670063605,4385,4385,4385,4385,0
|
|
20230927,173400,670063605,4385,4385,4385,4385,0
|
|
20230927,173300,670063605,4385,4385,4385,4385,0
|
|
20230927,173200,670063605,4385,4385,4385,4385,0
|
|
20230927,173100,670063605,4385,4385,4385,4385,0
|
|
20230927,173000,670063605,4385,4385,4385,4385,0
|
|
20230927,172900,670063605,4385,4385,4385,4385,0
|
|
20230927,172800,670063605,4385,4385,4385,4385,0
|
|
20230927,172700,670063605,4385,4385,4385,4385,0
|
|
20230927,172600,670063605,4385,4385,4385,4385,0
|
|
20230927,172500,670063605,4385,4385,4385,4385,0
|
|
20230927,172400,670063605,4385,4385,4385,4385,0
|
|
20230927,172300,670063605,4385,4385,4385,4385,0
|
|
20230927,172200,670063605,4385,4385,4385,4385,0
|
|
20230927,172100,670063605,4385,4385,4385,4385,0
|
|
20230927,172000,670063605,4385,4385,4385,4385,0
|
|
20230927,171900,670063605,4385,4385,4385,4385,0
|
|
20230927,171800,670063605,4385,4385,4385,4385,0
|
|
20230927,171700,670063605,4385,4385,4385,4385,0
|
|
20230927,171600,670063605,4385,4385,4385,4385,0
|
|
20230927,171500,670063605,4385,4385,4385,4385,0
|
|
20230927,171400,670063605,4385,4385,4385,4385,0
|
|
20230927,171300,670063605,4385,4385,4385,4385,0
|
|
20230927,171200,670063605,4385,4385,4385,4385,0
|
|
20230927,171100,670063605,4385,4385,4385,4385,0
|
|
20230927,171000,670063605,4385,4385,4385,4385,0
|
|
20230927,170900,670063605,4385,4385,4385,4385,0
|
|
20230927,170800,670063605,4385,4385,4385,4385,0
|
|
20230927,170700,670063605,4385,4385,4385,4385,0
|
|
20230927,170600,670063605,4385,4385,4385,4385,1105
|
|
20230927,170500,670063605,4385,4385,4385,4385,0
|
|
20230927,170400,670063605,4385,4385,4385,4385,0
|
|
20230927,170300,670063605,4385,4385,4385,4385,0
|
|
20230927,170200,670063605,4385,4385,4385,4385,0
|
|
20230927,170100,670063605,4385,4385,4385,4385,0
|
|
20230927,170000,670063605,4385,4385,4385,4385,0
|
|
20230927,165900,670063605,4385,4385,4385,4385,0
|
|
20230927,165800,670063605,4385,4385,4385,4385,0
|
|
20230927,165700,670063605,4385,4385,4385,4385,0
|
|
20230927,165600,670063605,4385,4385,4385,4385,0
|
|
20230927,165500,670063605,4385,4385,4385,4385,0
|
|
20230927,165400,670063605,4385,4385,4385,4385,0
|
|
20230927,165300,670063605,4385,4385,4385,4385,0
|
|
20230927,165200,670063605,4385,4385,4385,4385,0
|
|
20230927,165100,670063605,4385,4385,4385,4385,0
|
|
20230927,165000,670063605,4385,4385,4385,4385,0
|
|
20230927,164900,670063605,4385,4385,4385,4385,0
|
|
20230927,164800,670063605,4385,4385,4385,4385,0
|
|
20230927,164700,670063605,4385,4385,4385,4385,0
|
|
20230927,164600,670063605,4385,4385,4385,4385,0
|
|
20230927,164500,670063605,4385,4385,4385,4385,0
|
|
20230927,164400,670063605,4385,4385,4385,4385,0
|
|
20230927,164300,670063605,4385,4385,4385,4385,0
|
|
20230927,164200,670063605,4385,4385,4385,4385,0
|
|
20230927,164100,670063605,4385,4385,4385,4385,0
|
|
20230927,164000,670063605,4385,4385,4385,4385,0
|
|
20230927,163900,670063605,4385,4385,4385,4385,0
|
|
20230927,163800,670063605,4385,4385,4385,4385,0
|
|
20230927,163700,670063605,4385,4385,4385,4385,0
|
|
20230927,163600,670063605,4385,4385,4385,4385,1105
|
|
20230927,163500,670063605,4385,4385,4385,4385,0
|
|
20230927,163400,670063605,4385,4385,4385,4385,0
|
|
20230927,163300,670063605,4385,4385,4385,4385,0
|
|
20230927,163200,670063605,4385,4385,4385,4385,0
|
|
20230927,163100,670063605,4385,4385,4385,4385,0
|
|
20230927,163000,670063605,4385,4385,4385,4385,0
|
|
20230927,162900,670063605,4385,4385,4385,4385,0
|
|
20230927,162800,670063605,4385,4385,4385,4385,0
|
|
20230927,162700,670063605,4385,4385,4385,4385,0
|
|
20230927,162600,670063605,4385,4385,4385,4385,0
|
|
20230927,162500,670063605,4385,4385,4385,4385,0
|
|
20230927,162400,670063605,4385,4385,4385,4385,0
|
|
20230927,162300,670063605,4385,4385,4385,4385,0
|
|
20230927,162200,670063605,4385,4385,4385,4385,0
|
|
20230927,162100,670063605,4385,4385,4385,4385,0
|
|
20230927,162000,670063605,4385,4385,4385,4385,0
|
|
20230927,161900,670063605,4385,4385,4385,4385,0
|
|
20230927,161800,670063605,4385,4385,4385,4385,0
|
|
20230927,161700,670063605,4385,4385,4385,4385,0
|
|
20230927,161600,670063605,4385,4385,4385,4385,0
|
|
20230927,161500,670063605,4385,4385,4385,4385,0
|
|
20230927,161400,670063605,4385,4385,4385,4385,0
|
|
20230927,161300,670063605,4385,4385,4385,4385,0
|
|
20230927,161200,670063605,4385,4385,4385,4385,0
|
|
20230927,161100,670063605,4385,4385,4385,4385,0
|
|
20230927,161000,670063605,4385,4385,4385,4385,0
|
|
20230927,160900,670063605,4385,4385,4385,4385,0
|
|
20230927,160800,670063605,4385,4385,4385,4385,0
|
|
20230927,160700,670063605,4385,4385,4385,4385,0
|
|
20230927,160600,670063605,4385,4385,4385,4385,1105
|
|
20230927,160500,670063605,4385,4385,4385,4385,0
|
|
20230927,160400,670063605,4385,4385,4385,4385,0
|
|
20230927,160300,670063605,4385,4385,4385,4385,0
|
|
20230927,160200,670063605,4385,4385,4385,4385,0
|
|
20230927,160100,670063605,4385,4385,4385,4385,0
|
|
20230927,160000,670063605,4385,4385,4385,4385,0
|
|
20230927,155900,670063605,4385,4385,4385,4385,0
|
|
20230927,155800,670063605,4385,4385,4385,4385,0
|
|
20230927,155700,670063605,4385,4385,4385,4385,0
|
|
20230927,155600,670063605,4385,4385,4385,4385,0
|
|
20230927,155500,670063605,4385,4385,4385,4385,0
|
|
20230927,155400,670063605,4385,4385,4385,4385,0
|
|
20230927,155300,670063605,4385,4385,4385,4385,0
|
|
20230927,155200,670063605,4385,4385,4385,4385,0
|
|
20230927,155100,670063605,4385,4385,4385,4385,0
|
|
20230927,155000,670063605,4385,4385,4385,4385,0
|
|
20230927,154900,670063605,4385,4385,4385,4385,0
|
|
20230927,154800,670063605,4385,4385,4385,4385,0
|
|
20230927,154700,670063605,4385,4385,4385,4385,0
|
|
20230927,154600,670063605,4385,4385,4385,4385,0
|
|
20230927,154500,670063605,4385,4385,4385,4385,0
|
|
20230927,154400,670063605,4385,4385,4385,4385,0
|
|
20230927,154300,670063605,4385,4385,4385,4385,0
|
|
20230927,154200,670063605,4385,4385,4385,4385,0
|
|
20230927,154100,670063605,4385,4385,4385,4385,0
|
|
20230927,154000,670063605,4385,4385,4385,4385,0
|
|
20230927,153900,670063605,4385,4385,4385,4385,0
|
|
20230927,153800,670063605,4385,4385,4385,4385,0
|
|
20230927,153700,670063605,4385,4385,4385,4385,0
|
|
20230927,153600,670063605,4385,4385,4385,4385,1105
|
|
20230927,153500,670063605,4385,4385,4385,4385,0
|
|
20230927,153400,670063605,4385,4385,4385,4385,0
|
|
20230927,153300,670063605,4385,4385,4385,4385,0
|
|
20230927,153200,670063605,4385,4385,4385,4385,0
|
|
20230927,153100,670063605,4385,4385,4385,4385,0
|
|
20230927,153000,670063605,4385,4385,4385,4385,1105
|
|
20230927,152900,665218180,4380,4380,4380,4380,0
|
|
20230927,152800,665218180,4380,4380,4380,4380,0
|
|
20230927,152700,665218180,4380,4380,4380,4380,0
|
|
20230927,152600,665218180,4380,4380,4380,4380,0
|
|
20230927,152500,665218180,4380,4380,4380,4380,0
|
|
20230927,152400,665218180,4380,4380,4380,4380,0
|
|
20230927,152300,665218180,4380,4380,4380,4380,0
|
|
20230927,152200,665218180,4380,4380,4380,4380,0
|
|
20230927,152100,665218180,4380,4380,4380,4380,0
|
|
20230927,152000,665218180,4380,4380,4380,4380,0
|
|
20230927,151900,665218180,4380,4385,4385,4305,156
|
|
20230927,151800,664536530,4385,4385,4385,4385,40
|
|
20230927,151700,664361130,4385,4385,4385,4385,2
|
|
20230927,151600,664352360,4385,4385,4385,4385,0
|
|
20230927,151500,664352360,4385,4385,4385,4385,0
|
|
20230927,151400,664352360,4385,4330,4385,4330,24
|
|
20230927,151300,664248235,4330,4340,4340,4330,3
|
|
20230927,151200,664235235,4330,4310,4330,4310,45
|
|
20230927,151100,664041055,4290,4385,4385,4290,115
|
|
20230927,151000,663542290,4390,4385,4390,4385,501
|
|
20230927,150900,661345400,4390,4390,4390,4390,0
|
|
20230927,150800,661345400,4390,4390,4390,4390,1
|
|
20230927,150700,661341010,4385,4360,4385,4295,720
|
|
20230927,150600,658193600,4160,4380,4380,4160,1220
|
|
20230927,150500,652978180,4385,4385,4385,4385,37
|
|
20230927,150400,652815935,4395,4395,4395,4395,0
|
|
20230927,150300,652815935,4395,4395,4395,4395,10
|
|
20230927,150200,652771985,4395,4395,4395,4395,1
|
|
20230927,150100,652767590,4390,4395,4395,4390,4
|
|
20230927,150000,652750025,4395,4395,4395,4395,6
|
|
20230927,145900,652723655,4395,4390,4400,4390,121
|
|
20230927,145800,652191910,4395,4395,4395,4395,66
|
|
20230927,145700,651901840,4395,4395,4395,4395,36
|
|
20230927,145600,651743620,4395,4395,4395,4395,40
|
|
20230927,145500,651567820,4395,4400,4400,4395,244
|
|
20230927,145400,650494360,4400,4400,4400,4400,1430
|
|
20230927,145300,644202360,4400,4395,4400,4395,70
|
|
20230927,145200,643894525,4395,4395,4395,4395,278
|
|
20230927,145100,642672715,4395,4395,4395,4390,43
|
|
20230927,145000,642483735,4390,4390,4395,4385,103
|
|
20230927,144900,642031625,4385,4385,4390,4385,44
|
|
20230927,144800,641838615,4385,4385,4385,4385,56
|
|
20230927,144700,641593055,4385,4395,4395,4385,177
|
|
20230927,144600,640816660,4390,4385,4390,4380,2099
|
|
20230927,144500,631602680,4385,4380,4385,4380,51
|
|
20230927,144400,631379240,4340,4385,4385,4340,89
|
|
20230927,144300,630990765,4390,4350,4390,4335,928
|
|
20230927,144200,626938300,4340,4340,4340,4340,235
|
|
20230927,144100,625918400,4340,4340,4340,4340,139
|
|
20230927,144000,625315140,4340,4340,4340,4340,53
|
|
20230927,143900,625085120,4340,4325,4340,4325,205
|
|
20230927,143800,624198105,4325,4325,4325,4325,68
|
|
20230927,143700,623904005,4325,4340,4340,4325,91
|
|
20230927,143600,623510025,4340,4335,4340,4335,102
|
|
20230927,143500,623067410,4335,4340,4340,4320,93
|
|
20230927,143400,622664940,4340,4340,4340,4340,125
|
|
20230927,143300,622122440,4340,4340,4340,4340,37
|
|
20230927,143200,621961860,4340,4340,4340,4340,24
|
|
20230927,143100,621857700,4340,4340,4340,4340,109
|
|
20230927,143000,621384640,4340,4335,4340,4335,23
|
|
20230927,142900,621284860,4340,4345,4345,4340,103
|
|
20230927,142800,620837440,4345,4345,4345,4345,49
|
|
20230927,142700,620624535,4345,4345,4345,4345,81
|
|
20230927,142600,620272590,4345,4345,4345,4345,53
|
|
20230927,142500,620042305,4345,4345,4345,4345,37
|
|
20230927,142400,619881540,4345,4345,4345,4345,123
|
|
20230927,142300,619347105,4345,4345,4345,4345,26
|
|
20230927,142200,619234135,4345,4345,4345,4345,209
|
|
20230927,142100,618326030,4345,4345,4345,4345,27
|
|
20230927,142000,618208715,4345,4340,4345,4340,87
|
|
20230927,141900,617830710,4345,4340,4345,4340,34
|
|
20230927,141800,617683015,4345,4340,4345,4340,41
|
|
20230927,141700,617504905,4345,4345,4345,4345,141
|
|
20230927,141600,616892260,4345,4345,4345,4345,48
|
|
20230927,141500,616683700,4310,4310,4310,4310,0
|
|
20230927,141400,616683700,4310,4335,4335,4310,55
|
|
20230927,141300,616446565,4360,4345,4360,4340,1574
|
|
20230927,141200,609606780,4350,4355,4360,4350,103
|
|
20230927,141100,609158500,4360,4360,4360,4360,37
|
|
20230927,141000,608997180,4370,4370,4370,4365,189
|
|
20230927,140900,608171530,4370,4370,4370,4370,0
|
|
20230927,140800,608171530,4370,4370,4370,4370,1231
|
|
20230927,140700,602792060,4370,4370,4370,4370,73
|
|
20230927,140600,602473050,4370,4370,4370,4370,140
|
|
20230927,140500,601861250,4370,4370,4370,4370,377
|
|
20230927,140400,600213760,4370,4370,4370,4370,1
|
|
20230927,140300,600209390,4350,4370,4370,4350,99
|
|
20230927,140200,599778580,4360,4355,4365,4355,68
|
|
20230927,140100,599481850,4360,4370,4370,4345,169
|
|
20230927,140000,598745825,4370,4370,4370,4370,21
|
|
20230927,135900,598654055,4370,4370,4370,4370,18
|
|
20230927,135800,598575395,4345,4360,4365,4345,145
|
|
20230927,135700,597943620,4370,4355,4370,4355,53
|
|
20230927,135600,597712370,4360,4370,4370,4360,231
|
|
20230927,135500,596703940,4370,4370,4370,4370,38
|
|
20230927,135400,596537880,4350,4370,4370,4350,111
|
|
20230927,135300,596053930,4370,4370,4370,4370,18
|
|
20230927,135200,595975270,4370,4370,4370,4370,36
|
|
20230927,135100,595817950,4370,4340,4370,4340,38
|
|
20230927,135000,595652435,4345,4365,4370,4320,94
|
|
20230927,134900,595244690,4360,4370,4370,4325,161
|
|
20230927,134800,594545135,4330,4330,4330,4330,0
|
|
20230927,134700,594545135,4330,4345,4370,4330,64
|
|
20230927,134600,594267270,4345,4370,4370,4345,109
|
|
20230927,134500,593792315,4370,4370,4370,4370,34
|
|
20230927,134400,593643735,4370,4355,4370,4340,109
|
|
20230927,134300,593169070,4355,4355,4355,4355,46
|
|
20230927,134200,592968740,4355,4355,4355,4355,36
|
|
20230927,134100,592811960,4355,4355,4355,4330,95
|
|
20230927,134000,592398600,4355,4355,4355,4355,70
|
|
20230927,133900,592093750,4355,4355,4355,4355,99
|
|
20230927,133800,591662605,4355,4355,4355,4355,25
|
|
20230927,133700,591553730,4355,4355,4355,4355,96
|
|
20230927,133600,591135650,4355,4355,4355,4355,40
|
|
20230927,133500,590961450,4355,4355,4355,4355,114
|
|
20230927,133400,590464980,4355,4355,4355,4355,40
|
|
20230927,133300,590290780,4355,4355,4355,4355,45
|
|
20230927,133200,590094805,4355,4355,4355,4355,108
|
|
20230927,133100,589624465,4355,4355,4355,4355,26
|
|
20230927,133000,589511235,4355,4355,4355,4355,89
|
|
20230927,132900,589123640,4355,4350,4355,4350,30
|
|
20230927,132800,588993000,4355,4350,4355,4350,38
|
|
20230927,132700,588827525,4355,4345,4355,4340,40
|
|
20230927,132600,588653460,4355,4345,4355,4340,38
|
|
20230927,132500,588488235,4350,4350,4350,4320,216
|
|
20230927,132400,587551890,4355,4345,4355,4340,22
|
|
20230927,132300,587456145,4350,4340,4350,4340,72
|
|
20230927,132200,587143255,4340,4330,4340,4310,6
|
|
20230927,132100,587117270,4310,4315,4335,4310,130
|
|
20230927,132000,586555605,4335,4315,4340,4310,114
|
|
20230927,131900,586061830,4340,4340,4340,4340,53
|
|
20230927,131800,585831810,4340,4300,4340,4300,1395
|
|
20230927,131700,579831820,4300,4295,4300,4295,175
|
|
20230927,131600,579079990,4295,4285,4295,4285,614
|
|
20230927,131500,576446240,4285,4280,4285,4280,467
|
|
20230927,131400,574447220,4280,4275,4280,4275,69
|
|
20230927,131300,574152055,4275,4270,4275,4270,80
|
|
20230927,131200,573810200,4270,4270,4270,4270,40
|
|
20230927,131100,573639400,4270,4270,4270,4265,107
|
|
20230927,131000,573182545,4270,4270,4270,4270,32
|
|
20230927,130900,573045905,4275,4270,4275,4270,63
|
|
20230927,130800,572776620,4275,4265,4275,4265,89
|
|
20230927,130700,572396845,4275,4270,4275,4270,101
|
|
20230927,130600,571965560,4270,4270,4270,4270,93
|
|
20230927,130500,571568450,4270,4270,4270,4270,32
|
|
20230927,130400,571431810,4270,4260,4270,4260,405
|
|
20230927,130300,569704425,4260,4260,4265,4255,57
|
|
20230927,130200,569461600,4260,4240,4260,4240,58
|
|
20230927,130100,569215520,4245,4265,4265,4245,119
|
|
20230927,130000,568709060,4270,4270,4270,4270,36
|
|
20230927,125900,568555340,4275,4275,4275,4275,60
|
|
20230927,125800,568298840,4275,4275,4275,4250,83
|
|
20230927,125700,567945265,4275,4275,4275,4275,42
|
|
20230927,125600,567765715,4275,4240,4275,4240,1421
|
|
20230927,125500,561733995,4240,4240,4240,4240,35
|
|
20230927,125400,561585595,4235,4240,4240,4235,143
|
|
20230927,125300,560979525,4240,4240,4240,4240,51
|
|
20230927,125200,560763285,4230,4230,4240,4230,386
|
|
20230927,125100,559130345,4230,4230,4230,4230,35
|
|
20230927,125000,558982295,4230,4230,4230,4230,87
|
|
20230927,124900,558614285,4230,4220,4230,4200,45
|
|
20230927,124800,558424165,4230,4225,4230,4225,42
|
|
20230927,124700,558246595,4225,4220,4225,4220,490
|
|
20230927,124600,556178635,4220,4220,4220,4220,36
|
|
20230927,124500,556026715,4220,4210,4220,4210,94
|
|
20230927,124400,555630915,4210,4210,4210,4210,39
|
|
20230927,124300,555466725,4210,4210,4210,4210,37
|
|
20230927,124200,555310955,4200,4185,4210,4185,211
|
|
20230927,124100,554426180,4210,4205,4210,4205,38
|
|
20230927,124000,554266215,4210,4205,4210,4205,49
|
|
20230927,123900,554060020,4210,4190,4210,4190,24
|
|
20230927,123800,553959060,4195,4190,4195,4190,517
|
|
20230927,123700,551790265,4160,4160,4160,4160,0
|
|
20230927,123600,551790265,4160,4160,4160,4160,0
|
|
20230927,123500,551790265,4160,4165,4165,4160,100
|
|
20230927,123400,551373865,4165,4165,4165,4165,0
|
|
20230927,123300,551373865,4165,4180,4180,4165,111
|
|
20230927,123200,550910680,4185,4185,4185,4185,0
|
|
20230927,123100,550910680,4185,4185,4185,4185,0
|
|
20230927,123000,550910680,4185,4185,4185,4185,0
|
|
20230927,122900,550910680,4185,4185,4185,4185,1
|
|
20230927,122800,550906495,4200,4200,4200,4200,0
|
|
20230927,122700,550906495,4200,4200,4200,4200,0
|
|
20230927,122600,550906495,4200,4200,4200,4200,0
|
|
20230927,122500,550906495,4200,4200,4200,4200,10
|
|
20230927,122400,550864495,4200,4200,4200,4200,0
|
|
20230927,122300,550864495,4200,4200,4200,4200,400
|
|
20230927,122200,549184495,4175,4175,4175,4175,0
|
|
20230927,122100,549184495,4175,4175,4175,4175,0
|
|
20230927,122000,549184495,4175,4180,4180,4175,61
|
|
20230927,121900,548929670,4180,4180,4180,4180,0
|
|
20230927,121800,548929670,4180,4180,4180,4180,178
|
|
20230927,121700,548185630,4180,4185,4185,4180,80
|
|
20230927,121600,547851090,4210,4210,4210,4210,0
|
|
20230927,121500,547851090,4210,4210,4210,4210,0
|
|
20230927,121400,547851090,4210,4210,4210,4210,2
|
|
20230927,121300,547842670,4225,4225,4225,4225,0
|
|
20230927,121200,547842670,4225,4225,4225,4225,0
|
|
20230927,121100,547842670,4225,4215,4225,4215,3
|
|
20230927,121000,547830015,4185,4185,4185,4185,0
|
|
20230927,120900,547830015,4185,4190,4190,4185,327
|
|
20230927,120800,546461020,4195,4200,4200,4195,420
|
|
20230927,120700,544698120,4195,4200,4200,4195,20
|
|
20230927,120600,544614210,4210,4210,4210,4210,0
|
|
20230927,120500,544614210,4210,4210,4210,4210,0
|
|
20230927,120400,544614210,4210,4210,4210,4210,0
|
|
20230927,120300,544614210,4210,4210,4210,4210,3
|
|
20230927,120200,544601580,4210,4210,4210,4210,0
|
|
20230927,120100,544601580,4210,4210,4210,4210,0
|
|
20230927,120000,544601580,4210,4210,4210,4210,0
|
|
20230927,115900,544601580,4210,4210,4210,4210,0
|
|
20230927,115800,544601580,4210,4225,4225,4200,2800
|
|
20230927,115700,532821685,4240,4240,4240,4240,0
|
|
20230927,115600,532821685,4240,4215,4240,4215,6653
|
|
20230927,115500,504754665,4215,4215,4215,4215,253
|
|
20230927,115400,503688270,4215,4190,4215,4190,1661
|
|
20230927,115300,496698975,4195,4195,4195,4195,400
|
|
20230927,115200,495020975,4195,4175,4195,4175,2
|
|
20230927,115100,495012605,4200,4200,4200,4200,0
|
|
20230927,115000,495012605,4200,4200,4200,4200,0
|
|
20230927,114900,495012605,4200,4200,4200,4200,0
|
|
20230927,114800,495012605,4200,4200,4200,4200,19
|
|
20230927,114700,494932805,4200,4200,4200,4200,0
|
|
20230927,114600,494932805,4200,4180,4200,4180,1000
|
|
20230927,114500,490734000,4165,4165,4165,4165,0
|
|
20230927,114400,490734000,4165,4165,4165,4165,0
|
|
20230927,114300,490734000,4165,4165,4165,4165,0
|
|
20230927,114200,490734000,4165,4175,4175,4165,252
|
|
20230927,114100,489684150,4175,4175,4175,4175,0
|
|
20230927,114000,489684150,4175,4175,4175,4175,300
|
|
20230927,113900,488431650,4190,4190,4190,4190,400
|
|
20230927,113800,486755650,4185,4185,4185,4185,15
|
|
20230927,113700,486692875,4195,4195,4195,4195,0
|
|
20230927,113600,486692875,4195,4185,4195,4185,424
|
|
20230927,113500,484915845,4190,4170,4190,4170,419
|
|
20230927,113400,483160590,4150,4150,4150,4150,0
|
|
20230927,113300,483160590,4150,4150,4150,4150,1
|
|
20230927,113200,483156440,4150,4165,4165,4150,405
|
|
20230927,113100,481470840,4190,4190,4190,4190,0
|
|
20230927,113000,481470840,4190,4185,4190,4185,103
|
|
20230927,112900,481039275,4190,4190,4190,4190,13
|
|
20230927,112800,480984805,4160,4160,4160,4160,0
|
|
20230927,112700,480984805,4160,4150,4160,4150,402
|
|
20230927,112600,479315975,4145,4145,4145,4145,55
|
|
20230927,112500,479088000,4145,4145,4145,4145,3
|
|
20230927,112400,479075565,4145,4145,4145,4145,0
|
|
20230927,112300,479075565,4145,4150,4150,4135,3011
|
|
20230927,112200,466613875,4150,4150,4150,4150,148
|
|
20230927,112100,465999675,4160,4160,4160,4160,0
|
|
20230927,112000,465999675,4160,4170,4170,4160,201
|
|
20230927,111900,465162975,4170,4170,4170,4170,0
|
|
20230927,111800,465162975,4170,4170,4170,4170,200
|
|
20230927,111700,464328975,4185,4185,4185,4185,0
|
|
20230927,111600,464328975,4185,4175,4185,4175,330
|
|
20230927,111500,462949430,4175,4175,4175,4175,19
|
|
20230927,111400,462870105,4180,4180,4180,4180,91
|
|
20230927,111300,462489725,4180,4180,4180,4180,109
|
|
20230927,111200,462034105,4175,4180,4180,4175,36
|
|
20230927,111100,461883750,4170,4170,4170,4170,224
|
|
20230927,111000,460949670,4180,4170,4180,4170,453
|
|
20230927,110900,459056250,4170,4170,4170,4170,100
|
|
20230927,110800,458639250,4170,4170,4170,4170,0
|
|
20230927,110700,458639250,4170,4160,4170,4160,37
|
|
20230927,110600,458485305,4150,4150,4150,4150,101
|
|
20230927,110500,458066155,4160,4170,4180,4160,626
|
|
20230927,110400,455456060,4175,4150,4175,4150,209
|
|
20230927,110300,454585200,4150,4150,4150,4150,230
|
|
20230927,110200,453630700,4150,4150,4150,4150,0
|
|
20230927,110100,453630700,4150,4160,4160,4115,551
|
|
20230927,110000,451357795,4195,4195,4195,4195,0
|
|
20230927,105900,451357795,4195,4195,4195,4195,0
|
|
20230927,105800,451357795,4195,4155,4195,4155,341
|
|
20230927,105700,449932655,4105,4105,4105,4105,0
|
|
20230927,105600,449932655,4105,4105,4105,4105,0
|
|
20230927,105500,449932655,4105,4105,4105,4105,2
|
|
20230927,105400,449924445,4105,4135,4135,4100,532
|
|
20230927,105300,447736620,4140,4160,4160,4140,49
|
|
20230927,105200,447533580,4160,4155,4160,4155,91
|
|
20230927,105100,447155050,4150,4150,4150,4150,0
|
|
20230927,105000,447155050,4150,4160,4160,4150,38
|
|
20230927,104900,446997200,4165,4170,4170,4165,157
|
|
20230927,104800,446342520,4170,4170,4170,4170,0
|
|
20230927,104700,446342520,4170,4170,4170,4170,0
|
|
20230927,104600,446342520,4170,4185,4185,4170,122
|
|
20230927,104500,445833425,4195,4195,4195,4195,146
|
|
20230927,104400,445220955,4225,4225,4225,4225,0
|
|
20230927,104300,445220955,4225,4225,4225,4225,0
|
|
20230927,104200,445220955,4225,4220,4225,4195,100
|
|
20230927,104100,444798975,4220,4225,4225,4220,602
|
|
20230927,104000,442255535,4220,4220,4225,4220,195
|
|
20230927,103900,441432620,4220,4215,4220,4210,404
|
|
20230927,103800,439728335,4215,4215,4215,4215,10
|
|
20230927,103700,439686185,4215,4215,4215,4215,0
|
|
20230927,103600,439686185,4215,4215,4215,4215,0
|
|
20230927,103500,439686185,4215,4215,4215,4215,0
|
|
20230927,103400,439686185,4215,4215,4215,4215,3
|
|
20230927,103300,439673540,4215,4215,4215,4215,0
|
|
20230927,103200,439673540,4215,4190,4215,4190,20
|
|
20230927,103100,439589690,4170,4170,4170,4170,0
|
|
20230927,103000,439589690,4170,4170,4170,4170,0
|
|
20230927,102900,439589690,4170,4185,4185,4170,139
|
|
20230927,102800,439009995,4185,4195,4195,4185,38
|
|
20230927,102700,438850755,4195,4195,4195,4195,0
|
|
20230927,102600,438850755,4195,4195,4195,4195,0
|
|
20230927,102500,438850755,4195,4195,4195,4195,90
|
|
20230927,102400,438473205,4200,4205,4205,4195,123
|
|
20230927,102300,437956705,4215,4215,4215,4215,17
|
|
20230927,102200,437885050,4220,4220,4220,4220,2
|
|
20230927,102100,437876610,4200,4190,4200,4190,1407
|
|
20230927,102000,431974210,4175,4175,4175,4175,351
|
|
20230927,101900,430508785,4175,4175,4175,4175,0
|
|
20230927,101800,430508785,4175,4175,4175,4175,0
|
|
20230927,101700,430508785,4175,4160,4175,4160,1170
|
|
20230927,101600,425626585,4160,4160,4160,4160,280
|
|
20230927,101500,424461785,4105,4105,4105,4105,0
|
|
20230927,101400,424461785,4105,4105,4105,4105,0
|
|
20230927,101300,424461785,4105,4105,4105,4105,0
|
|
20230927,101200,424461785,4105,4170,4170,4105,1351
|
|
20230927,101100,418870440,4170,4150,4170,4150,43
|
|
20230927,101000,418691930,4155,4150,4155,4150,90
|
|
20230927,100900,418318280,4150,4150,4150,4150,0
|
|
20230927,100800,418318280,4150,4150,4150,4150,900
|
|
20230927,100700,414583280,4155,4155,4155,4155,2
|
|
20230927,100600,414574970,4155,4175,4175,4155,1442
|
|
20230927,100500,408557355,4170,4170,4170,4170,0
|
|
20230927,100400,408557355,4170,4170,4170,4170,2
|
|
20230927,100300,408549015,4185,4185,4185,4185,19
|
|
20230927,100200,408469500,4190,4190,4190,4190,0
|
|
20230927,100100,408469500,4190,4190,4190,4190,5
|
|
20230927,100000,408448550,4200,4200,4200,4200,79
|
|
20230927,095900,408116750,4215,4215,4215,4215,0
|
|
20230927,095800,408116750,4215,4215,4215,4215,0
|
|
20230927,095700,408116750,4215,4215,4215,4215,0
|
|
20230927,095600,408116750,4215,4215,4215,4215,0
|
|
20230927,095500,408116750,4215,4215,4215,4215,0
|
|
20230927,095400,408116750,4215,4215,4215,4200,22
|
|
20230927,095300,408024290,4225,4200,4225,4200,295
|
|
20230927,095200,406784885,4205,4205,4205,4205,210
|
|
20230927,095100,405901835,4225,4235,4240,4225,328
|
|
20230927,095000,404514975,4240,4240,4240,4240,50
|
|
20230927,094900,404302975,4240,4240,4240,4240,0
|
|
20230927,094800,404302975,4240,4240,4240,4240,160
|
|
20230927,094700,403624575,4240,4235,4240,4235,619
|
|
20230927,094600,401002370,4235,4225,4240,4225,262
|
|
20230927,094500,399894750,4225,4220,4225,4220,252
|
|
20230927,094400,398830060,4205,4190,4210,4190,750
|
|
20230927,094300,395680445,4190,4170,4190,4170,820
|
|
20230927,094200,392254130,4165,4165,4165,4165,0
|
|
20230927,094100,392254130,4165,4165,4165,4165,0
|
|
20230927,094000,392254130,4165,4165,4165,4100,1061
|
|
20230927,093900,387889030,4165,4165,4165,4165,25
|
|
20230927,093800,387784905,4155,4165,4165,4155,68
|
|
20230927,093700,387502155,4170,4145,4170,4145,124
|
|
20230927,093600,386988150,4145,4145,4145,4145,1171
|
|
20230927,093500,382134355,4145,4150,4150,4145,529
|
|
20230927,093400,379941640,4145,4145,4150,4145,555
|
|
20230927,093300,377640900,4140,4115,4140,4110,501
|
|
20230927,093200,375579370,4145,4140,4145,4140,500
|
|
20230927,093100,373509120,4140,4140,4140,4140,50
|
|
20230927,093000,373302120,4115,4145,4145,4115,12
|
|
20230927,092900,373252680,4145,4145,4150,4145,816
|
|
20230927,092800,369870340,4145,4150,4150,4115,4349
|
|
20230927,092700,351940335,4150,4150,4150,4150,10
|
|
20230927,092600,351898835,4175,4175,4175,4175,0
|
|
20230927,092500,351898835,4175,4155,4175,4120,3364
|
|
20230927,092400,337969590,4155,4140,4155,4140,153
|
|
20230927,092300,337335700,4135,4140,4140,4100,560
|
|
20230927,092200,335032480,4145,4120,4145,4120,302
|
|
20230927,092100,333786660,4125,4130,4130,4110,510
|
|
20230927,092000,331683995,4110,4115,4125,4110,74
|
|
20230927,091900,331379110,4115,4120,4165,4115,8803
|
|
20230927,091800,295154400,4115,4290,4290,4090,4364
|
|
20230927,091700,276725010,4290,4295,4315,4290,1858
|
|
20230927,091600,268710170,4290,4400,4400,4265,1812
|
|
20230927,091500,260791145,4240,4240,4240,4240,0
|
|
20230927,091400,260791145,4240,4230,4240,4225,241
|
|
20230927,091300,259770575,4200,4165,4200,4165,1805
|
|
20230927,091200,252203135,4135,4135,4170,4135,728
|
|
20230927,091100,249183165,4140,4055,4140,4055,18318
|
|
20230927,091000,174059500,4055,4050,4075,4050,754
|
|
20230927,090900,170996695,4045,3965,4045,3950,4202
|
|
20230927,090800,154163850,3975,3975,3975,3955,1684
|
|
20230927,090700,147490500,3975,3835,3975,3835,3900
|
|
20230927,090600,132317765,3835,3955,3955,3825,7588
|
|
20230927,090500,102928050,3955,3790,3970,3790,10701
|
|
20230927,090400,61361445,3785,3860,3860,3715,7936
|
|
20230927,090300,30803350,3550,3550,3550,3550,0
|
|
20230927,090200,30803350,3550,3550,3550,3550,8677
|
|
20230927,090100,0,4455,4455,4455,4455,0
|
|
20230927,090000,0,4455,4455,4455,4455,0
|