701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203800,686325960,2575,2575,2575,2575,4999
|
|
20230918,203700,686325960,2575,2575,2575,2575,0
|
|
20230918,203600,686325960,2575,2575,2575,2575,0
|
|
20230918,203500,686325960,2575,2575,2575,2575,0
|
|
20230918,203400,686325960,2575,2575,2575,2575,0
|
|
20230918,203300,686325960,2575,2575,2575,2575,0
|
|
20230918,203200,686325960,2575,2575,2575,2575,0
|
|
20230918,203100,686325960,2575,2575,2575,2575,0
|
|
20230918,203000,686325960,2575,2575,2575,2575,0
|
|
20230918,202900,686325960,2575,2575,2575,2575,0
|
|
20230918,202800,686325960,2575,2575,2575,2575,0
|
|
20230918,202700,686325960,2575,2575,2575,2575,0
|
|
20230918,202600,686325960,2575,2575,2575,2575,0
|
|
20230918,202500,686325960,2575,2575,2575,2575,0
|
|
20230918,202400,686325960,2575,2575,2575,2575,0
|
|
20230918,202300,686325960,2575,2575,2575,2575,0
|
|
20230918,202200,686325960,2575,2575,2575,2575,0
|
|
20230918,202100,686325960,2575,2575,2575,2575,0
|
|
20230918,202000,686325960,2575,2575,2575,2575,0
|
|
20230918,201900,686325960,2575,2575,2575,2575,0
|
|
20230918,201800,686325960,2575,2575,2575,2575,0
|
|
20230918,201700,686325960,2575,2575,2575,2575,0
|
|
20230918,201600,686325960,2575,2575,2575,2575,0
|
|
20230918,201500,686325960,2575,2575,2575,2575,0
|
|
20230918,201400,686325960,2575,2575,2575,2575,0
|
|
20230918,201300,686325960,2575,2575,2575,2575,0
|
|
20230918,201200,686325960,2575,2575,2575,2575,0
|
|
20230918,201100,686325960,2575,2575,2575,2575,0
|
|
20230918,201000,686325960,2575,2575,2575,2575,0
|
|
20230918,200900,686325960,2575,2575,2575,2575,0
|
|
20230918,200800,686325960,2575,2575,2575,2575,4999
|
|
20230918,200700,686325960,2575,2575,2575,2575,0
|
|
20230918,200600,686325960,2575,2575,2575,2575,0
|
|
20230918,200500,686325960,2575,2575,2575,2575,0
|
|
20230918,200400,686325960,2575,2575,2575,2575,0
|
|
20230918,200300,686325960,2575,2575,2575,2575,0
|
|
20230918,200200,686325960,2575,2575,2575,2575,0
|
|
20230918,200100,686325960,2575,2575,2575,2575,0
|
|
20230918,200000,686325960,2575,2575,2575,2575,0
|
|
20230918,195900,686325960,2575,2575,2575,2575,0
|
|
20230918,195800,686325960,2575,2575,2575,2575,0
|
|
20230918,195700,686325960,2575,2575,2575,2575,0
|
|
20230918,195600,686325960,2575,2575,2575,2575,0
|
|
20230918,195500,686325960,2575,2575,2575,2575,0
|
|
20230918,195400,686325960,2575,2575,2575,2575,0
|
|
20230918,195300,686325960,2575,2575,2575,2575,0
|
|
20230918,195200,686325960,2575,2575,2575,2575,0
|
|
20230918,195100,686325960,2575,2575,2575,2575,0
|
|
20230918,195000,686325960,2575,2575,2575,2575,0
|
|
20230918,194900,686325960,2575,2575,2575,2575,0
|
|
20230918,194800,686325960,2575,2575,2575,2575,0
|
|
20230918,194700,686325960,2575,2575,2575,2575,0
|
|
20230918,194600,686325960,2575,2575,2575,2575,0
|
|
20230918,194500,686325960,2575,2575,2575,2575,0
|
|
20230918,194400,686325960,2575,2575,2575,2575,0
|
|
20230918,194300,686325960,2575,2575,2575,2575,0
|
|
20230918,194200,686325960,2575,2575,2575,2575,0
|
|
20230918,194100,686325960,2575,2575,2575,2575,0
|
|
20230918,194000,686325960,2575,2575,2575,2575,0
|
|
20230918,193900,686325960,2575,2575,2575,2575,0
|
|
20230918,193800,686325960,2575,2575,2575,2575,4999
|
|
20230918,193700,686325960,2575,2575,2575,2575,0
|
|
20230918,193600,686325960,2575,2575,2575,2575,0
|
|
20230918,193500,686325960,2575,2575,2575,2575,0
|
|
20230918,193400,686325960,2575,2575,2575,2575,0
|
|
20230918,193300,686325960,2575,2575,2575,2575,0
|
|
20230918,193200,686325960,2575,2575,2575,2575,0
|
|
20230918,193100,686325960,2575,2575,2575,2575,0
|
|
20230918,193000,686325960,2575,2575,2575,2575,0
|
|
20230918,192900,686325960,2575,2575,2575,2575,0
|
|
20230918,192800,686325960,2575,2575,2575,2575,0
|
|
20230918,192700,686325960,2575,2575,2575,2575,0
|
|
20230918,192600,686325960,2575,2575,2575,2575,0
|
|
20230918,192500,686325960,2575,2575,2575,2575,0
|
|
20230918,192400,686325960,2575,2575,2575,2575,0
|
|
20230918,192300,686325960,2575,2575,2575,2575,0
|
|
20230918,192200,686325960,2575,2575,2575,2575,0
|
|
20230918,192100,686325960,2575,2575,2575,2575,0
|
|
20230918,192000,686325960,2575,2575,2575,2575,0
|
|
20230918,191900,686325960,2575,2575,2575,2575,0
|
|
20230918,191800,686325960,2575,2575,2575,2575,0
|
|
20230918,191700,686325960,2575,2575,2575,2575,0
|
|
20230918,191600,686325960,2575,2575,2575,2575,0
|
|
20230918,191500,686325960,2575,2575,2575,2575,0
|
|
20230918,191400,686325960,2575,2575,2575,2575,0
|
|
20230918,191300,686325960,2575,2575,2575,2575,0
|
|
20230918,191200,686325960,2575,2575,2575,2575,0
|
|
20230918,191100,686325960,2575,2575,2575,2575,0
|
|
20230918,191000,686325960,2575,2575,2575,2575,0
|
|
20230918,190900,686325960,2575,2575,2575,2575,0
|
|
20230918,190800,686325960,2575,2575,2575,2575,4999
|
|
20230918,190700,686325960,2575,2575,2575,2575,0
|
|
20230918,190600,686325960,2575,2575,2575,2575,0
|
|
20230918,190500,686325960,2575,2575,2575,2575,0
|
|
20230918,190400,686325960,2575,2575,2575,2575,0
|
|
20230918,190300,686325960,2575,2575,2575,2575,0
|
|
20230918,190200,686325960,2575,2575,2575,2575,0
|
|
20230918,190100,686325960,2575,2575,2575,2575,0
|
|
20230918,190000,686325960,2575,2575,2575,2575,0
|
|
20230918,185900,686325960,2575,2575,2575,2575,0
|
|
20230918,185800,686325960,2575,2575,2575,2575,0
|
|
20230918,185700,686325960,2575,2575,2575,2575,0
|
|
20230918,185600,686325960,2575,2575,2575,2575,0
|
|
20230918,185500,686325960,2575,2575,2575,2575,0
|
|
20230918,185400,686325960,2575,2575,2575,2575,0
|
|
20230918,185300,686325960,2575,2575,2575,2575,0
|
|
20230918,185200,686325960,2575,2575,2575,2575,0
|
|
20230918,185100,686325960,2575,2575,2575,2575,0
|
|
20230918,185000,686325960,2575,2575,2575,2575,0
|
|
20230918,184900,686325960,2575,2575,2575,2575,0
|
|
20230918,184800,686325960,2575,2575,2575,2575,0
|
|
20230918,184700,686325960,2575,2575,2575,2575,0
|
|
20230918,184600,686325960,2575,2575,2575,2575,0
|
|
20230918,184500,686325960,2575,2575,2575,2575,0
|
|
20230918,184400,686325960,2575,2575,2575,2575,0
|
|
20230918,184300,686325960,2575,2575,2575,2575,0
|
|
20230918,184200,686325960,2575,2575,2575,2575,0
|
|
20230918,184100,686325960,2575,2575,2575,2575,0
|
|
20230918,184000,686325960,2575,2575,2575,2575,0
|
|
20230918,183900,686325960,2575,2575,2575,2575,0
|
|
20230918,183800,686325960,2575,2575,2575,2575,4999
|
|
20230918,183700,686325960,2575,2575,2575,2575,0
|
|
20230918,183600,686325960,2575,2575,2575,2575,0
|
|
20230918,183500,686325960,2575,2575,2575,2575,0
|
|
20230918,183400,686325960,2575,2575,2575,2575,0
|
|
20230918,183300,686325960,2575,2575,2575,2575,0
|
|
20230918,183200,686325960,2575,2575,2575,2575,0
|
|
20230918,183100,686325960,2575,2575,2575,2575,0
|
|
20230918,183000,686325960,2575,2575,2575,2575,0
|
|
20230918,182900,686325960,2575,2575,2575,2575,0
|
|
20230918,182800,686325960,2575,2575,2575,2575,0
|
|
20230918,182700,686325960,2575,2575,2575,2575,0
|
|
20230918,182600,686325960,2575,2575,2575,2575,0
|
|
20230918,182500,686325960,2575,2575,2575,2575,0
|
|
20230918,182400,686325960,2575,2575,2575,2575,0
|
|
20230918,182300,686325960,2575,2575,2575,2575,0
|
|
20230918,182200,686325960,2575,2575,2575,2575,0
|
|
20230918,182100,686325960,2575,2575,2575,2575,0
|
|
20230918,182000,686325960,2575,2575,2575,2575,0
|
|
20230918,181900,686325960,2575,2575,2575,2575,0
|
|
20230918,181800,686325960,2575,2575,2575,2575,0
|
|
20230918,181700,686325960,2575,2575,2575,2575,0
|
|
20230918,181600,686325960,2575,2575,2575,2575,0
|
|
20230918,181500,686325960,2575,2575,2575,2575,0
|
|
20230918,181400,686325960,2575,2575,2575,2575,0
|
|
20230918,181300,686325960,2575,2575,2575,2575,0
|
|
20230918,181200,686325960,2575,2575,2575,2575,0
|
|
20230918,181100,686325960,2575,2575,2575,2575,0
|
|
20230918,181000,686325960,2575,2575,2575,2575,0
|
|
20230918,180900,686325960,2575,2575,2575,2575,0
|
|
20230918,180800,686325960,2575,2575,2575,2575,4999
|
|
20230918,180700,686325960,2575,2575,2575,2575,0
|
|
20230918,180600,686325960,2575,2575,2575,2575,0
|
|
20230918,180500,686325960,2575,2575,2575,2575,0
|
|
20230918,180400,686325960,2575,2575,2575,2575,0
|
|
20230918,180300,686325960,2575,2575,2575,2575,0
|
|
20230918,180200,686325960,2575,2575,2575,2575,0
|
|
20230918,180100,686325960,2575,2575,2575,2575,0
|
|
20230918,180000,686325960,2575,2575,2575,2575,0
|
|
20230918,175900,686325960,2575,2575,2575,2575,0
|
|
20230918,175800,686325960,2575,2575,2575,2575,0
|
|
20230918,175700,686325960,2575,2575,2575,2575,0
|
|
20230918,175600,686325960,2575,2575,2575,2575,0
|
|
20230918,175500,686325960,2575,2575,2575,2575,0
|
|
20230918,175400,686325960,2575,2575,2575,2575,0
|
|
20230918,175300,686325960,2575,2575,2575,2575,0
|
|
20230918,175200,686325960,2575,2575,2575,2575,0
|
|
20230918,175100,686325960,2575,2575,2575,2575,0
|
|
20230918,175000,686325960,2575,2575,2575,2575,0
|
|
20230918,174900,686325960,2575,2575,2575,2575,0
|
|
20230918,174800,686325960,2575,2575,2575,2575,0
|
|
20230918,174700,686325960,2575,2575,2575,2575,0
|
|
20230918,174600,686325960,2575,2575,2575,2575,0
|
|
20230918,174500,686325960,2575,2575,2575,2575,0
|
|
20230918,174400,686325960,2575,2575,2575,2575,0
|
|
20230918,174300,686325960,2575,2575,2575,2575,0
|
|
20230918,174200,686325960,2575,2575,2575,2575,0
|
|
20230918,174100,686325960,2575,2575,2575,2575,0
|
|
20230918,174000,686325960,2575,2575,2575,2575,0
|
|
20230918,173900,686325960,2575,2575,2575,2575,0
|
|
20230918,173800,686325960,2575,2575,2575,2575,4999
|
|
20230918,173700,686325960,2575,2575,2575,2575,0
|
|
20230918,173600,686325960,2575,2575,2575,2575,0
|
|
20230918,173500,686325960,2575,2575,2575,2575,0
|
|
20230918,173400,686325960,2575,2575,2575,2575,0
|
|
20230918,173300,686325960,2575,2575,2575,2575,0
|
|
20230918,173200,686325960,2575,2575,2575,2575,0
|
|
20230918,173100,686325960,2575,2575,2575,2575,0
|
|
20230918,173000,686325960,2575,2575,2575,2575,0
|
|
20230918,172900,686325960,2575,2575,2575,2575,0
|
|
20230918,172800,686325960,2575,2575,2575,2575,0
|
|
20230918,172700,686325960,2575,2575,2575,2575,0
|
|
20230918,172600,686325960,2575,2575,2575,2575,0
|
|
20230918,172500,686325960,2575,2575,2575,2575,0
|
|
20230918,172400,686325960,2575,2575,2575,2575,0
|
|
20230918,172300,686325960,2575,2575,2575,2575,0
|
|
20230918,172200,686325960,2575,2575,2575,2575,0
|
|
20230918,172100,686325960,2575,2575,2575,2575,0
|
|
20230918,172000,686325960,2575,2575,2575,2575,0
|
|
20230918,171900,686325960,2575,2575,2575,2575,0
|
|
20230918,171800,686325960,2575,2575,2575,2575,0
|
|
20230918,171700,686325960,2575,2575,2575,2575,0
|
|
20230918,171600,686325960,2575,2575,2575,2575,0
|
|
20230918,171500,686325960,2575,2575,2575,2575,0
|
|
20230918,171400,686325960,2575,2575,2575,2575,0
|
|
20230918,171300,686325960,2575,2575,2575,2575,0
|
|
20230918,171200,686325960,2575,2575,2575,2575,0
|
|
20230918,171100,686325960,2575,2575,2575,2575,0
|
|
20230918,171000,686325960,2575,2575,2575,2575,0
|
|
20230918,170900,686325960,2575,2575,2575,2575,0
|
|
20230918,170800,686325960,2575,2575,2575,2575,4999
|
|
20230918,170700,686325960,2575,2575,2575,2575,0
|
|
20230918,170600,686325960,2575,2575,2575,2575,0
|
|
20230918,170500,686325960,2575,2575,2575,2575,0
|
|
20230918,170400,686325960,2575,2575,2575,2575,0
|
|
20230918,170300,686325960,2575,2575,2575,2575,0
|
|
20230918,170200,686325960,2575,2575,2575,2575,0
|
|
20230918,170100,686325960,2575,2575,2575,2575,0
|
|
20230918,170000,686325960,2575,2575,2575,2575,0
|
|
20230918,165900,686325960,2575,2575,2575,2575,0
|
|
20230918,165800,686325960,2575,2575,2575,2575,0
|
|
20230918,165700,686325960,2575,2575,2575,2575,0
|
|
20230918,165600,686325960,2575,2575,2575,2575,0
|
|
20230918,165500,686325960,2575,2575,2575,2575,0
|
|
20230918,165400,686325960,2575,2575,2575,2575,0
|
|
20230918,165300,686325960,2575,2575,2575,2575,0
|
|
20230918,165200,686325960,2575,2575,2575,2575,0
|
|
20230918,165100,686325960,2575,2575,2575,2575,0
|
|
20230918,165000,686325960,2575,2575,2575,2575,0
|
|
20230918,164900,686325960,2575,2575,2575,2575,0
|
|
20230918,164800,686325960,2575,2575,2575,2575,0
|
|
20230918,164700,686325960,2575,2575,2575,2575,0
|
|
20230918,164600,686325960,2575,2575,2575,2575,0
|
|
20230918,164500,686325960,2575,2575,2575,2575,0
|
|
20230918,164400,686325960,2575,2575,2575,2575,0
|
|
20230918,164300,686325960,2575,2575,2575,2575,0
|
|
20230918,164200,686325960,2575,2575,2575,2575,0
|
|
20230918,164100,686325960,2575,2575,2575,2575,0
|
|
20230918,164000,686325960,2575,2575,2575,2575,0
|
|
20230918,163900,686325960,2575,2575,2575,2575,0
|
|
20230918,163800,686325960,2575,2575,2575,2575,4999
|
|
20230918,163700,686325960,2575,2575,2575,2575,0
|
|
20230918,163600,686325960,2575,2575,2575,2575,0
|
|
20230918,163500,686325960,2575,2575,2575,2575,0
|
|
20230918,163400,686325960,2575,2575,2575,2575,0
|
|
20230918,163300,686325960,2575,2575,2575,2575,0
|
|
20230918,163200,686325960,2575,2575,2575,2575,0
|
|
20230918,163100,686325960,2575,2575,2575,2575,0
|
|
20230918,163000,686325960,2575,2575,2575,2575,0
|
|
20230918,162900,686325960,2575,2575,2575,2575,0
|
|
20230918,162800,686325960,2575,2575,2575,2575,0
|
|
20230918,162700,686325960,2575,2575,2575,2575,0
|
|
20230918,162600,686325960,2575,2575,2575,2575,0
|
|
20230918,162500,686325960,2575,2575,2575,2575,0
|
|
20230918,162400,686325960,2575,2575,2575,2575,0
|
|
20230918,162300,686325960,2575,2575,2575,2575,0
|
|
20230918,162200,686325960,2575,2575,2575,2575,0
|
|
20230918,162100,686325960,2575,2575,2575,2575,0
|
|
20230918,162000,686325960,2575,2575,2575,2575,0
|
|
20230918,161900,686325960,2575,2575,2575,2575,0
|
|
20230918,161800,686325960,2575,2575,2575,2575,0
|
|
20230918,161700,686325960,2575,2575,2575,2575,0
|
|
20230918,161600,686325960,2575,2575,2575,2575,0
|
|
20230918,161500,686325960,2575,2575,2575,2575,0
|
|
20230918,161400,686325960,2575,2575,2575,2575,0
|
|
20230918,161300,686325960,2575,2575,2575,2575,0
|
|
20230918,161200,686325960,2575,2575,2575,2575,0
|
|
20230918,161100,686325960,2575,2575,2575,2575,0
|
|
20230918,161000,686325960,2575,2575,2575,2575,0
|
|
20230918,160900,686325960,2575,2575,2575,2575,0
|
|
20230918,160800,686325960,2575,2575,2575,2575,4999
|
|
20230918,160700,686325960,2575,2575,2575,2575,0
|
|
20230918,160600,686325960,2575,2575,2575,2575,0
|
|
20230918,160500,686325960,2575,2575,2575,2575,0
|
|
20230918,160400,686325960,2575,2575,2575,2575,0
|
|
20230918,160300,686325960,2575,2575,2575,2575,0
|
|
20230918,160200,686325960,2575,2575,2575,2575,0
|
|
20230918,160100,686325960,2575,2575,2575,2575,0
|
|
20230918,160000,686325960,2575,2575,2575,2575,0
|
|
20230918,155900,686325960,2575,2575,2575,2575,0
|
|
20230918,155800,686325960,2575,2575,2575,2575,0
|
|
20230918,155700,686325960,2575,2575,2575,2575,0
|
|
20230918,155600,686325960,2575,2575,2575,2575,0
|
|
20230918,155500,686325960,2575,2575,2575,2575,0
|
|
20230918,155400,686325960,2575,2575,2575,2575,0
|
|
20230918,155300,686325960,2575,2575,2575,2575,0
|
|
20230918,155200,686325960,2575,2575,2575,2575,0
|
|
20230918,155100,686325960,2575,2575,2575,2575,0
|
|
20230918,155000,686325960,2575,2575,2575,2575,0
|
|
20230918,154900,686325960,2575,2575,2575,2575,0
|
|
20230918,154800,686325960,2575,2575,2575,2575,0
|
|
20230918,154700,686325960,2575,2575,2575,2575,0
|
|
20230918,154600,686325960,2575,2575,2575,2575,0
|
|
20230918,154500,686325960,2575,2575,2575,2575,0
|
|
20230918,154400,686325960,2575,2575,2575,2575,0
|
|
20230918,154300,686325960,2575,2575,2575,2575,0
|
|
20230918,154200,686325960,2575,2575,2575,2575,0
|
|
20230918,154100,686325960,2575,2575,2575,2575,0
|
|
20230918,154000,686325960,2575,2575,2575,2575,0
|
|
20230918,153900,686325960,2575,2575,2575,2575,0
|
|
20230918,153800,686325960,2575,2575,2575,2575,4999
|
|
20230918,153700,686325960,2575,2575,2575,2575,0
|
|
20230918,153600,686325960,2575,2575,2575,2575,0
|
|
20230918,153500,686325960,2575,2575,2575,2575,0
|
|
20230918,153400,686325960,2575,2575,2575,2575,0
|
|
20230918,153300,686325960,2575,2575,2575,2575,0
|
|
20230918,153200,686325960,2575,2575,2575,2575,0
|
|
20230918,153100,686325960,2575,2575,2575,2575,0
|
|
20230918,153000,686325960,2575,2575,2575,2575,4999
|
|
20230918,152900,673453535,2560,2560,2560,2560,0
|
|
20230918,152800,673453535,2560,2560,2560,2560,0
|
|
20230918,152700,673453535,2560,2560,2560,2560,0
|
|
20230918,152600,673453535,2560,2560,2560,2560,0
|
|
20230918,152500,673453535,2560,2560,2560,2560,0
|
|
20230918,152400,673453535,2560,2560,2560,2560,0
|
|
20230918,152300,673453535,2560,2560,2560,2560,0
|
|
20230918,152200,673453535,2560,2560,2560,2560,0
|
|
20230918,152100,673453535,2560,2560,2560,2560,0
|
|
20230918,152000,673453535,2560,2560,2560,2560,0
|
|
20230918,151900,673453535,2560,2555,2560,2555,44
|
|
20230918,151800,673340995,2560,2560,2560,2560,2
|
|
20230918,151700,673335875,2560,2560,2560,2560,101
|
|
20230918,151600,673077315,2555,2560,2560,2555,56
|
|
20230918,151500,672933980,2560,2560,2560,2560,1
|
|
20230918,151400,672931420,2560,2560,2560,2560,2
|
|
20230918,151300,672926300,2550,2550,2560,2550,191
|
|
20230918,151200,672439240,2560,2560,2560,2560,0
|
|
20230918,151100,672439240,2560,2560,2560,2560,9
|
|
20230918,151000,672416200,2560,2560,2560,2560,1
|
|
20230918,150900,672413640,2560,2560,2560,2550,61
|
|
20230918,150800,672257780,2560,2555,2560,2550,2048
|
|
20230918,150700,667025360,2555,2555,2555,2550,562
|
|
20230918,150600,665589750,2555,2550,2555,2550,503
|
|
20230918,150500,664307090,2555,2555,2555,2555,10
|
|
20230918,150400,664281540,2555,2555,2555,2555,1
|
|
20230918,150300,664278985,2555,2555,2555,2555,100
|
|
20230918,150200,664023485,2555,2555,2555,2555,0
|
|
20230918,150100,664023485,2555,2550,2555,2545,1693
|
|
20230918,150000,659708540,2555,2550,2555,2550,1371
|
|
20230918,145900,656212485,2555,2555,2555,2555,0
|
|
20230918,145800,656212485,2555,2555,2555,2550,657
|
|
20230918,145700,654535595,2555,2555,2555,2555,130
|
|
20230918,145600,654203445,2555,2555,2555,2555,3
|
|
20230918,145500,654195780,2555,2555,2555,2555,20
|
|
20230918,145400,654144680,2555,2555,2555,2550,870
|
|
20230918,145300,651922080,2555,2555,2555,2555,1159
|
|
20230918,145200,648960835,2550,2555,2555,2550,50
|
|
20230918,145100,648833235,2555,2555,2555,2555,75
|
|
20230918,145000,648641610,2555,2560,2560,2550,2320
|
|
20230918,144900,642722335,2570,2560,2570,2560,719
|
|
20230918,144800,640881685,2570,2560,2570,2560,360
|
|
20230918,144700,639958485,2560,2560,2560,2560,0
|
|
20230918,144600,639958485,2560,2560,2560,2560,308
|
|
20230918,144500,639170005,2565,2565,2565,2565,0
|
|
20230918,144400,639170005,2565,2570,2570,2560,1743
|
|
20230918,144300,634700345,2560,2560,2560,2560,835
|
|
20230918,144200,632562745,2570,2565,2570,2565,300
|
|
20230918,144100,631792610,2560,2555,2560,2555,888
|
|
20230918,144000,629521900,2555,2570,2570,2555,1550
|
|
20230918,143900,625560900,2570,2560,2570,2560,1403
|
|
20230918,143800,621959950,2550,2550,2550,2550,100
|
|
20230918,143700,621704950,2550,2550,2550,2550,39
|
|
20230918,143600,621605500,2555,2555,2555,2550,122
|
|
20230918,143500,621293800,2550,2550,2550,2545,179
|
|
20230918,143400,620837355,2550,2540,2550,2540,737
|
|
20230918,143300,618965315,2550,2545,2550,2545,700
|
|
20230918,143200,617181335,2540,2545,2545,2540,628
|
|
20230918,143100,615586145,2545,2545,2545,2540,3238
|
|
20230918,143000,607347185,2545,2550,2550,2545,443
|
|
20230918,142900,606219650,2550,2550,2550,2550,0
|
|
20230918,142800,606219650,2550,2550,2550,2550,88
|
|
20230918,142700,605995250,2550,2550,2550,2550,7249
|
|
20230918,142600,587510300,2550,2550,2550,2550,1130
|
|
20230918,142500,584628800,2555,2555,2555,2555,103
|
|
20230918,142400,584365635,2555,2555,2555,2555,392
|
|
20230918,142300,583364075,2555,2550,2555,2550,723
|
|
20230918,142200,581517060,2555,2555,2555,2555,327
|
|
20230918,142100,580681575,2555,2555,2555,2555,150
|
|
20230918,142000,580298325,2560,2560,2560,2560,10
|
|
20230918,141900,580272725,2560,2560,2560,2560,11
|
|
20230918,141800,580244565,2555,2555,2555,2555,0
|
|
20230918,141700,580244565,2555,2555,2555,2555,3
|
|
20230918,141600,580236900,2560,2560,2560,2560,0
|
|
20230918,141500,580236900,2560,2560,2560,2550,516
|
|
20230918,141400,578919490,2560,2560,2560,2560,0
|
|
20230918,141300,578919490,2560,2555,2560,2550,283
|
|
20230918,141200,578196990,2555,2555,2560,2555,570
|
|
20230918,141100,576740635,2555,2555,2555,2555,0
|
|
20230918,141000,576740635,2555,2555,2555,2555,529
|
|
20230918,140900,575389040,2560,2560,2560,2560,721
|
|
20230918,140800,573543280,2565,2565,2565,2565,0
|
|
20230918,140700,573543280,2565,2565,2565,2565,2
|
|
20230918,140600,573538150,2565,2565,2565,2565,395
|
|
20230918,140500,572524975,2565,2560,2565,2555,69
|
|
20230918,140400,572348485,2565,2565,2565,2565,3
|
|
20230918,140300,572340790,2565,2565,2565,2565,17
|
|
20230918,140200,572297185,2555,2555,2555,2555,495
|
|
20230918,140100,571032460,2570,2565,2570,2565,388
|
|
20230918,140000,570036350,2555,2555,2555,2555,1
|
|
20230918,135900,570033795,2555,2565,2565,2555,273
|
|
20230918,135800,569333560,2565,2555,2565,2555,2
|
|
20230918,135700,569328440,2555,2555,2555,2555,500
|
|
20230918,135600,568050940,2555,2555,2555,2550,976
|
|
20230918,135500,565557330,2555,2555,2555,2555,0
|
|
20230918,135400,565557330,2555,2555,2555,2555,78
|
|
20230918,135300,565358040,2565,2555,2565,2555,610
|
|
20230918,135200,563799390,2555,2565,2565,2555,100
|
|
20230918,135100,563543390,2565,2560,2565,2560,1011
|
|
20230918,135000,560955175,2560,2555,2560,2555,1120
|
|
20230918,134900,558088075,2560,2555,2560,2555,4585
|
|
20230918,134800,546373350,2555,2555,2555,2555,3005
|
|
20230918,134700,538695575,2555,2555,2555,2555,0
|
|
20230918,134600,538695575,2555,2555,2555,2555,0
|
|
20230918,134500,538695575,2555,2555,2555,2555,200
|
|
20230918,134400,538184575,2555,2555,2555,2555,2789
|
|
20230918,134300,531058680,2555,2555,2555,2555,0
|
|
20230918,134200,531058680,2555,2555,2555,2555,0
|
|
20230918,134100,531058680,2555,2555,2555,2555,3
|
|
20230918,134000,531051015,2555,2565,2565,2555,11610
|
|
20230918,133900,501305290,2565,2565,2565,2565,0
|
|
20230918,133800,501305290,2565,2565,2565,2565,0
|
|
20230918,133700,501305290,2565,2565,2565,2565,547
|
|
20230918,133600,499902235,2565,2565,2565,2565,430
|
|
20230918,133500,498799285,2570,2570,2570,2570,514
|
|
20230918,133400,497478305,2570,2570,2570,2570,0
|
|
20230918,133300,497478305,2570,2570,2570,2570,400
|
|
20230918,133200,496450305,2570,2570,2570,2570,100
|
|
20230918,133100,496193305,2570,2570,2570,2570,200
|
|
20230918,133000,495679305,2570,2565,2570,2565,230
|
|
20230918,132900,495088355,2565,2565,2565,2565,31
|
|
20230918,132800,495008840,2570,2570,2570,2565,134
|
|
20230918,132700,494664650,2565,2565,2565,2565,0
|
|
20230918,132600,494664650,2565,2565,2565,2565,7
|
|
20230918,132500,494646695,2565,2570,2570,2565,860
|
|
20230918,132400,492438000,2570,2570,2570,2570,400
|
|
20230918,132300,491410000,2570,2570,2570,2570,0
|
|
20230918,132200,491410000,2570,2570,2570,2570,0
|
|
20230918,132100,491410000,2570,2570,2570,2570,50
|
|
20230918,132000,491281500,2570,2570,2570,2570,136
|
|
20230918,131900,490931980,2570,2570,2570,2570,193
|
|
20230918,131800,490435970,2570,2570,2570,2570,98
|
|
20230918,131700,490184110,2570,2570,2570,2570,100
|
|
20230918,131600,489927110,2565,2565,2565,2565,1
|
|
20230918,131500,489924545,2570,2570,2570,2570,0
|
|
20230918,131400,489924545,2570,2570,2570,2570,200
|
|
20230918,131300,489410545,2570,2570,2570,2570,2
|
|
20230918,131200,489405405,2565,2565,2565,2565,113
|
|
20230918,131100,489115560,2570,2570,2570,2570,1
|
|
20230918,131000,489112990,2570,2570,2570,2570,0
|
|
20230918,130900,489112990,2570,2570,2570,2570,0
|
|
20230918,130800,489112990,2570,2570,2570,2570,2750
|
|
20230918,130700,482045490,2570,2570,2570,2570,1002
|
|
20230918,130600,479470350,2570,2570,2570,2570,0
|
|
20230918,130500,479470350,2570,2570,2570,2570,0
|
|
20230918,130400,479470350,2570,2570,2570,2570,0
|
|
20230918,130300,479470350,2570,2570,2570,2570,0
|
|
20230918,130200,479470350,2570,2570,2570,2570,1
|
|
20230918,130100,479467780,2575,2575,2575,2575,0
|
|
20230918,130000,479467780,2575,2575,2575,2575,1305
|
|
20230918,125900,476107405,2570,2570,2570,2570,100
|
|
20230918,125800,475850405,2570,2570,2570,2570,0
|
|
20230918,125700,475850405,2570,2570,2570,2570,103
|
|
20230918,125600,475585695,2570,2570,2570,2570,2
|
|
20230918,125500,475580555,2575,2570,2575,2570,24
|
|
20230918,125400,475518775,2565,2565,2565,2565,0
|
|
20230918,125300,475518775,2565,2565,2565,2565,220
|
|
20230918,125200,474954475,2565,2570,2570,2565,140
|
|
20230918,125100,474595225,2565,2570,2570,2565,205
|
|
20230918,125000,474068855,2575,2575,2575,2575,0
|
|
20230918,124900,474068855,2575,2570,2575,2570,2
|
|
20230918,124800,474063710,2575,2570,2575,2570,322
|
|
20230918,124700,473236165,2565,2565,2565,2565,22
|
|
20230918,124600,473179735,2565,2565,2565,2565,1
|
|
20230918,124500,473177170,2565,2565,2565,2565,200
|
|
20230918,124400,472664170,2565,2570,2570,2565,87
|
|
20230918,124300,472440850,2575,2570,2575,2570,310
|
|
20230918,124200,471644145,2570,2565,2570,2565,457
|
|
20230918,124100,470470440,2570,2570,2570,2570,1
|
|
20230918,124000,470467870,2570,2570,2570,2565,1835
|
|
20230918,123900,465756445,2565,2570,2570,2565,3767
|
|
20230918,123800,456081755,2570,2575,2575,2570,39
|
|
20230918,123700,455981335,2575,2575,2575,2575,38
|
|
20230918,123600,455883485,2570,2570,2570,2570,1
|
|
20230918,123500,455880915,2565,2565,2565,2565,20
|
|
20230918,123400,455829615,2570,2570,2570,2570,3
|
|
20230918,123300,455821905,2570,2570,2570,2570,0
|
|
20230918,123200,455821905,2570,2570,2570,2570,0
|
|
20230918,123100,455821905,2570,2570,2570,2570,1257
|
|
20230918,123000,452591415,2580,2580,2580,2580,8
|
|
20230918,122900,452570775,2580,2580,2580,2580,1
|
|
20230918,122800,452568195,2570,2580,2580,2570,31
|
|
20230918,122700,452488425,2580,2580,2580,2580,0
|
|
20230918,122600,452488425,2580,2580,2580,2580,0
|
|
20230918,122500,452488425,2580,2580,2580,2580,22
|
|
20230918,122400,452431665,2580,2580,2580,2580,0
|
|
20230918,122300,452431665,2580,2575,2580,2575,1050
|
|
20230918,122200,449727710,2575,2575,2575,2575,710
|
|
20230918,122100,447899460,2575,2575,2575,2575,13
|
|
20230918,122000,447865985,2575,2575,2575,2575,400
|
|
20230918,121900,446835985,2575,2575,2575,2575,1
|
|
20230918,121800,446833410,2570,2570,2570,2570,15
|
|
20230918,121700,446794860,2570,2570,2570,2570,241
|
|
20230918,121600,446175490,2575,2575,2575,2575,0
|
|
20230918,121500,446175490,2575,2575,2575,2575,1
|
|
20230918,121400,446172915,2575,2575,2575,2575,0
|
|
20230918,121300,446172915,2575,2575,2575,2575,10
|
|
20230918,121200,446147165,2575,2575,2575,2570,1086
|
|
20230918,121100,443355500,2575,2580,2580,2575,824
|
|
20230918,121000,441233680,2580,2580,2580,2580,40
|
|
20230918,120900,441130480,2580,2575,2580,2575,177
|
|
20230918,120800,440674655,2575,2575,2575,2575,993
|
|
20230918,120700,438117680,2575,2575,2575,2575,205
|
|
20230918,120600,437589805,2570,2570,2570,2570,0
|
|
20230918,120500,437589805,2570,2570,2570,2570,0
|
|
20230918,120400,437589805,2570,2570,2570,2570,307
|
|
20230918,120300,436800815,2570,2570,2570,2570,0
|
|
20230918,120200,436800815,2570,2570,2570,2570,516
|
|
20230918,120100,435474695,2575,2575,2575,2575,31
|
|
20230918,120000,435394870,2575,2575,2575,2575,2
|
|
20230918,115900,435389720,2575,2570,2575,2565,1564
|
|
20230918,115800,431370435,2570,2570,2570,2570,50
|
|
20230918,115700,431241935,2570,2575,2575,2570,56
|
|
20230918,115600,431097995,2570,2575,2575,2570,151
|
|
20230918,115500,430709670,2570,2570,2570,2570,23
|
|
20230918,115400,430650560,2570,2570,2570,2570,1393
|
|
20230918,115300,427070550,2570,2570,2570,2570,0
|
|
20230918,115200,427070550,2570,2570,2570,2570,7465
|
|
20230918,115100,407885500,2570,2570,2570,2570,200
|
|
20230918,115000,407371500,2575,2575,2575,2570,121
|
|
20230918,114900,407059930,2575,2570,2575,2570,41
|
|
20230918,114800,406954555,2575,2575,2575,2575,127
|
|
20230918,114700,406627530,2575,2575,2575,2575,1000
|
|
20230918,114600,404052530,2575,2580,2580,2575,2395
|
|
20230918,114500,397884905,2580,2580,2580,2580,0
|
|
20230918,114400,397884905,2580,2580,2580,2580,0
|
|
20230918,114300,397884905,2580,2575,2580,2575,813
|
|
20230918,114200,395787860,2575,2575,2575,2575,608
|
|
20230918,114100,394222260,2575,2575,2575,2575,922
|
|
20230918,114000,391848110,2575,2575,2575,2575,2733
|
|
20230918,113900,384810635,2580,2580,2580,2580,10
|
|
20230918,113800,384784835,2575,2575,2575,2575,0
|
|
20230918,113700,384784835,2575,2575,2575,2575,0
|
|
20230918,113600,384784835,2575,2575,2575,2575,30
|
|
20230918,113500,384707585,2575,2575,2575,2575,0
|
|
20230918,113400,384707585,2575,2580,2580,2575,1046
|
|
20230918,113300,382009015,2580,2580,2580,2580,2769
|
|
20230918,113200,374864995,2580,2580,2580,2580,38
|
|
20230918,113100,374766955,2580,2580,2580,2580,9
|
|
20230918,113000,374743735,2590,2590,2590,2590,2
|
|
20230918,112900,374738555,2585,2590,2590,2585,271
|
|
20230918,112800,374038000,2590,2590,2590,2590,1
|
|
20230918,112700,374035410,2590,2590,2590,2590,5
|
|
20230918,112600,374022460,2585,2585,2585,2585,1257
|
|
20230918,112500,370773115,2590,2590,2590,2590,0
|
|
20230918,112400,370773115,2590,2590,2590,2590,1210
|
|
20230918,112300,367639215,2600,2590,2600,2590,994
|
|
20230918,112200,365064720,2590,2590,2590,2590,797
|
|
20230918,112100,363000490,2595,2595,2595,2590,522
|
|
20230918,112000,361648460,2590,2590,2590,2590,0
|
|
20230918,111900,361648460,2590,2590,2590,2590,1395
|
|
20230918,111800,358035410,2590,2590,2590,2585,330
|
|
20230918,111700,357180720,2590,2585,2590,2585,501
|
|
20230918,111600,355885630,2590,2590,2590,2590,98
|
|
20230918,111500,355631810,2590,2590,2590,2590,2
|
|
20230918,111400,355626630,2585,2585,2585,2585,550
|
|
20230918,111300,354204880,2585,2585,2585,2585,0
|
|
20230918,111200,354204880,2585,2585,2585,2585,124
|
|
20230918,111100,353884340,2590,2590,2590,2590,101
|
|
20230918,111000,353622750,2585,2585,2585,2585,971
|
|
20230918,110900,351112715,2590,2590,2590,2590,0
|
|
20230918,110800,351112715,2590,2580,2590,2580,21
|
|
20230918,110700,351058525,2580,2580,2580,2580,11
|
|
20230918,110600,351030145,2580,2580,2580,2580,0
|
|
20230918,110500,351030145,2580,2580,2580,2580,9
|
|
20230918,110400,351006925,2590,2580,2590,2580,339
|
|
20230918,110300,350132295,2590,2580,2590,2580,722
|
|
20230918,110200,348267515,2585,2585,2585,2585,2
|
|
20230918,110100,348262345,2585,2585,2585,2585,30
|
|
20230918,110000,348184795,2585,2585,2585,2585,1000
|
|
20230918,105900,345599795,2585,2585,2585,2580,527
|
|
20230918,105800,344240000,2585,2585,2585,2585,12
|
|
20230918,105700,344208980,2580,2580,2580,2580,680
|
|
20230918,105600,342454580,2580,2580,2580,2580,0
|
|
20230918,105500,342454580,2580,2580,2580,2580,0
|
|
20230918,105400,342454580,2580,2580,2580,2580,100
|
|
20230918,105300,342196580,2580,2580,2580,2580,102
|
|
20230918,105200,341933420,2580,2580,2585,2580,213
|
|
20230918,105100,341383870,2585,2580,2585,2580,8
|
|
20230918,105000,341363205,2585,2585,2585,2585,0
|
|
20230918,104900,341363205,2585,2585,2585,2585,0
|
|
20230918,104800,341363205,2585,2585,2585,2585,0
|
|
20230918,104700,341363205,2585,2590,2590,2585,2
|
|
20230918,104600,341358030,2580,2580,2580,2580,0
|
|
20230918,104500,341358030,2580,2580,2580,2580,0
|
|
20230918,104400,341358030,2580,2580,2580,2580,208
|
|
20230918,104300,340821390,2580,2580,2580,2580,68
|
|
20230918,104200,340645950,2580,2580,2580,2580,540
|
|
20230918,104100,339252750,2580,2580,2580,2580,0
|
|
20230918,104000,339252750,2580,2580,2580,2580,40
|
|
20230918,103900,339149550,2570,2590,2590,2570,1723
|
|
20230918,103800,334710995,2590,2580,2590,2575,71
|
|
20230918,103700,334527855,2575,2575,2575,2575,882
|
|
20230918,103600,332256705,2580,2580,2580,2580,0
|
|
20230918,103500,332256705,2580,2575,2580,2575,16
|
|
20230918,103400,332215500,2580,2580,2580,2580,100
|
|
20230918,103300,331957500,2580,2580,2580,2580,47
|
|
20230918,103200,331836240,2580,2575,2580,2575,2235
|
|
20230918,103100,326071115,2575,2580,2585,2575,3625
|
|
20230918,103000,316716310,2580,2580,2585,2575,2844
|
|
20230918,102900,309384805,2580,2580,2580,2580,695
|
|
20230918,102800,307591705,2580,2580,2580,2580,2350
|
|
20230918,102700,301528705,2580,2600,2600,2580,787
|
|
20230918,102600,299498090,2580,2600,2600,2580,8491
|
|
20230918,102500,277559900,2590,2590,2600,2590,3625
|
|
20230918,102400,268170850,2600,2600,2600,2600,20
|
|
20230918,102300,268118850,2600,2600,2600,2600,111
|
|
20230918,102200,267830250,2600,2595,2600,2595,781
|
|
20230918,102100,265803010,2595,2595,2595,2595,1646
|
|
20230918,102000,261531640,2590,2590,2590,2590,219
|
|
20230918,101900,260964430,2590,2590,2590,2590,5
|
|
20230918,101800,260951480,2595,2595,2595,2595,1022
|
|
20230918,101700,258299390,2595,2595,2595,2595,166
|
|
20230918,101600,257868620,2595,2595,2595,2595,0
|
|
20230918,101500,257868620,2595,2610,2610,2595,5909
|
|
20230918,101400,242520085,2610,2605,2610,2605,25
|
|
20230918,101300,242454935,2605,2610,2610,2605,775
|
|
20230918,101200,240433440,2610,2610,2610,2610,100
|
|
20230918,101100,240172440,2610,2610,2610,2610,249
|
|
20230918,101000,239522550,2600,2605,2605,2600,272
|
|
20230918,100900,238815205,2605,2605,2605,2605,269
|
|
20230918,100800,238114460,2610,2610,2610,2610,0
|
|
20230918,100700,238114460,2610,2610,2610,2610,0
|
|
20230918,100600,238114460,2610,2600,2610,2600,2870
|
|
20230918,100500,230630750,2610,2610,2610,2610,2759
|
|
20230918,100400,223429760,2615,2610,2615,2610,101
|
|
20230918,100300,223166145,2610,2610,2610,2610,1663
|
|
20230918,100200,218825715,2610,2610,2610,2610,15
|
|
20230918,100100,218786565,2610,2610,2610,2610,0
|
|
20230918,100000,218786565,2610,2605,2610,2605,2453
|
|
20230918,095900,212396460,2605,2615,2615,2605,12
|
|
20230918,095800,212365140,2615,2615,2615,2615,31
|
|
20230918,095700,212284075,2615,2610,2615,2610,3
|
|
20230918,095600,212276240,2615,2615,2615,2615,0
|
|
20230918,095500,212276240,2615,2615,2615,2605,376
|
|
20230918,095400,211295120,2610,2610,2610,2610,236
|
|
20230918,095300,210679160,2610,2615,2615,2605,123
|
|
20230918,095200,210358640,2615,2610,2615,2610,503
|
|
20230918,095100,209045795,2615,2615,2615,2615,81
|
|
20230918,095000,208833980,2620,2620,2620,2620,2
|
|
20230918,094900,208828740,2605,2615,2615,2605,1268
|
|
20230918,094800,205522260,2610,2610,2610,2610,5
|
|
20230918,094700,205509210,2610,2610,2610,2610,0
|
|
20230918,094600,205509210,2610,2610,2610,2610,275
|
|
20230918,094500,204791460,2610,2610,2625,2610,188
|
|
20230918,094400,204300765,2615,2615,2615,2615,121
|
|
20230918,094300,203984350,2620,2620,2620,2620,189
|
|
20230918,094200,203489170,2620,2600,2625,2600,3437
|
|
20230918,094100,194517270,2605,2605,2605,2600,329
|
|
20230918,094000,193661815,2605,2620,2620,2605,826
|
|
20230918,093900,191506730,2630,2630,2630,2630,6
|
|
20230918,093800,191490950,2615,2625,2630,2615,5261
|
|
20230918,093700,177727570,2625,2630,2630,2625,205
|
|
20230918,093600,177189335,2625,2625,2625,2625,327
|
|
20230918,093500,176330960,2625,2625,2625,2625,63
|
|
20230918,093400,176165585,2625,2615,2625,2615,2266
|
|
20230918,093300,170233435,2615,2610,2615,2600,3627
|
|
20230918,093200,160777460,2600,2610,2610,2600,1201
|
|
20230918,093100,157654050,2610,2610,2610,2610,3
|
|
20230918,093000,157646220,2595,2595,2595,2595,2636
|
|
20230918,092900,150805800,2610,2610,2610,2610,500
|
|
20230918,092800,149500800,2595,2600,2610,2595,5730
|
|
20230918,092700,134587735,2605,2600,2605,2600,2000
|
|
20230918,092600,129387305,2600,2600,2600,2600,1000
|
|
20230918,092500,126787305,2595,2600,2600,2595,4587
|
|
20230918,092400,114874660,2610,2605,2610,2600,1432
|
|
20230918,092300,111139160,2615,2605,2615,2600,939
|
|
20230918,092200,108693085,2605,2615,2615,2605,131
|
|
20230918,092100,108351795,2615,2615,2615,2610,241
|
|
20230918,092000,107721615,2600,2610,2615,2600,1402
|
|
20230918,091900,104063070,2610,2610,2610,2610,232
|
|
20230918,091800,103457550,2615,2610,2615,2610,1377
|
|
20230918,091700,99858195,2610,2600,2620,2600,4962
|
|
20230918,091600,86926735,2620,2585,2620,2580,5470
|
|
20230918,091500,72775590,2580,2595,2595,2580,4475
|
|
20230918,091400,61194625,2595,2595,2595,2595,0
|
|
20230918,091300,61194625,2595,2595,2595,2595,0
|
|
20230918,091200,61194625,2595,2595,2595,2595,883
|
|
20230918,091100,58903240,2600,2605,2605,2600,764
|
|
20230918,091000,56916145,2605,2600,2605,2600,383
|
|
20230918,090900,55920285,2600,2600,2600,2600,240
|
|
20230918,090800,55296285,2600,2600,2600,2600,495
|
|
20230918,090700,54009285,2600,2605,2610,2600,2135
|
|
20230918,090600,48449040,2605,2605,2605,2605,19
|
|
20230918,090500,48399545,2600,2610,2625,2600,1589
|
|
20230918,090400,44262575,2605,2595,2605,2595,1281
|
|
20230918,090300,40934315,2595,2580,2595,2580,967
|
|
20230918,090200,38437825,2580,2595,2595,2580,107
|
|
20230918,090100,38160205,2595,2600,2600,2560,8715
|
|
20230918,090000,15637125,2605,2620,2620,2605,5638
|