698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,203500,868934605,2455,2455,2455,2455,2903
|
|
20230919,203400,868934605,2455,2455,2455,2455,0
|
|
20230919,203300,868934605,2455,2455,2455,2455,0
|
|
20230919,203200,868934605,2455,2455,2455,2455,0
|
|
20230919,203100,868934605,2455,2455,2455,2455,0
|
|
20230919,203000,868934605,2455,2455,2455,2455,0
|
|
20230919,202900,868934605,2455,2455,2455,2455,0
|
|
20230919,202800,868934605,2455,2455,2455,2455,0
|
|
20230919,202700,868934605,2455,2455,2455,2455,0
|
|
20230919,202600,868934605,2455,2455,2455,2455,0
|
|
20230919,202500,868934605,2455,2455,2455,2455,0
|
|
20230919,202400,868934605,2455,2455,2455,2455,0
|
|
20230919,202300,868934605,2455,2455,2455,2455,0
|
|
20230919,202200,868934605,2455,2455,2455,2455,0
|
|
20230919,202100,868934605,2455,2455,2455,2455,0
|
|
20230919,202000,868934605,2455,2455,2455,2455,0
|
|
20230919,201900,868934605,2455,2455,2455,2455,0
|
|
20230919,201800,868934605,2455,2455,2455,2455,0
|
|
20230919,201700,868934605,2455,2455,2455,2455,0
|
|
20230919,201600,868934605,2455,2455,2455,2455,0
|
|
20230919,201500,868934605,2455,2455,2455,2455,0
|
|
20230919,201400,868934605,2455,2455,2455,2455,0
|
|
20230919,201300,868934605,2455,2455,2455,2455,0
|
|
20230919,201200,868934605,2455,2455,2455,2455,0
|
|
20230919,201100,868934605,2455,2455,2455,2455,0
|
|
20230919,201000,868934605,2455,2455,2455,2455,0
|
|
20230919,200900,868934605,2455,2455,2455,2455,0
|
|
20230919,200800,868934605,2455,2455,2455,2455,0
|
|
20230919,200700,868934605,2455,2455,2455,2455,0
|
|
20230919,200600,868934605,2455,2455,2455,2455,0
|
|
20230919,200500,868934605,2455,2455,2455,2455,2903
|
|
20230919,200400,868934605,2455,2455,2455,2455,0
|
|
20230919,200300,868934605,2455,2455,2455,2455,0
|
|
20230919,200200,868934605,2455,2455,2455,2455,0
|
|
20230919,200100,868934605,2455,2455,2455,2455,0
|
|
20230919,200000,868934605,2455,2455,2455,2455,0
|
|
20230919,195900,868934605,2455,2455,2455,2455,0
|
|
20230919,195800,868934605,2455,2455,2455,2455,0
|
|
20230919,195700,868934605,2455,2455,2455,2455,0
|
|
20230919,195600,868934605,2455,2455,2455,2455,0
|
|
20230919,195500,868934605,2455,2455,2455,2455,0
|
|
20230919,195400,868934605,2455,2455,2455,2455,0
|
|
20230919,195300,868934605,2455,2455,2455,2455,0
|
|
20230919,195200,868934605,2455,2455,2455,2455,0
|
|
20230919,195100,868934605,2455,2455,2455,2455,0
|
|
20230919,195000,868934605,2455,2455,2455,2455,0
|
|
20230919,194900,868934605,2455,2455,2455,2455,0
|
|
20230919,194800,868934605,2455,2455,2455,2455,0
|
|
20230919,194700,868934605,2455,2455,2455,2455,0
|
|
20230919,194600,868934605,2455,2455,2455,2455,0
|
|
20230919,194500,868934605,2455,2455,2455,2455,0
|
|
20230919,194400,868934605,2455,2455,2455,2455,0
|
|
20230919,194300,868934605,2455,2455,2455,2455,0
|
|
20230919,194200,868934605,2455,2455,2455,2455,0
|
|
20230919,194100,868934605,2455,2455,2455,2455,0
|
|
20230919,194000,868934605,2455,2455,2455,2455,0
|
|
20230919,193900,868934605,2455,2455,2455,2455,0
|
|
20230919,193800,868934605,2455,2455,2455,2455,0
|
|
20230919,193700,868934605,2455,2455,2455,2455,0
|
|
20230919,193600,868934605,2455,2455,2455,2455,0
|
|
20230919,193500,868934605,2455,2455,2455,2455,2903
|
|
20230919,193400,868934605,2455,2455,2455,2455,0
|
|
20230919,193300,868934605,2455,2455,2455,2455,0
|
|
20230919,193200,868934605,2455,2455,2455,2455,0
|
|
20230919,193100,868934605,2455,2455,2455,2455,0
|
|
20230919,193000,868934605,2455,2455,2455,2455,0
|
|
20230919,192900,868934605,2455,2455,2455,2455,0
|
|
20230919,192800,868934605,2455,2455,2455,2455,0
|
|
20230919,192700,868934605,2455,2455,2455,2455,0
|
|
20230919,192600,868934605,2455,2455,2455,2455,0
|
|
20230919,192500,868934605,2455,2455,2455,2455,0
|
|
20230919,192400,868934605,2455,2455,2455,2455,0
|
|
20230919,192300,868934605,2455,2455,2455,2455,0
|
|
20230919,192200,868934605,2455,2455,2455,2455,0
|
|
20230919,192100,868934605,2455,2455,2455,2455,0
|
|
20230919,192000,868934605,2455,2455,2455,2455,0
|
|
20230919,191900,868934605,2455,2455,2455,2455,0
|
|
20230919,191800,868934605,2455,2455,2455,2455,0
|
|
20230919,191700,868934605,2455,2455,2455,2455,0
|
|
20230919,191600,868934605,2455,2455,2455,2455,0
|
|
20230919,191500,868934605,2455,2455,2455,2455,0
|
|
20230919,191400,868934605,2455,2455,2455,2455,0
|
|
20230919,191300,868934605,2455,2455,2455,2455,0
|
|
20230919,191200,868934605,2455,2455,2455,2455,0
|
|
20230919,191100,868934605,2455,2455,2455,2455,0
|
|
20230919,191000,868934605,2455,2455,2455,2455,0
|
|
20230919,190900,868934605,2455,2455,2455,2455,0
|
|
20230919,190800,868934605,2455,2455,2455,2455,0
|
|
20230919,190700,868934605,2455,2455,2455,2455,0
|
|
20230919,190600,868934605,2455,2455,2455,2455,0
|
|
20230919,190500,868934605,2455,2455,2455,2455,2903
|
|
20230919,190400,868934605,2455,2455,2455,2455,0
|
|
20230919,190300,868934605,2455,2455,2455,2455,0
|
|
20230919,190200,868934605,2455,2455,2455,2455,0
|
|
20230919,190100,868934605,2455,2455,2455,2455,0
|
|
20230919,190000,868934605,2455,2455,2455,2455,0
|
|
20230919,185900,868934605,2455,2455,2455,2455,0
|
|
20230919,185800,868934605,2455,2455,2455,2455,0
|
|
20230919,185700,868934605,2455,2455,2455,2455,0
|
|
20230919,185600,868934605,2455,2455,2455,2455,0
|
|
20230919,185500,868934605,2455,2455,2455,2455,0
|
|
20230919,185400,868934605,2455,2455,2455,2455,0
|
|
20230919,185300,868934605,2455,2455,2455,2455,0
|
|
20230919,185200,868934605,2455,2455,2455,2455,0
|
|
20230919,185100,868934605,2455,2455,2455,2455,0
|
|
20230919,185000,868934605,2455,2455,2455,2455,0
|
|
20230919,184900,868934605,2455,2455,2455,2455,0
|
|
20230919,184800,868934605,2455,2455,2455,2455,0
|
|
20230919,184700,868934605,2455,2455,2455,2455,0
|
|
20230919,184600,868934605,2455,2455,2455,2455,0
|
|
20230919,184500,868934605,2455,2455,2455,2455,0
|
|
20230919,184400,868934605,2455,2455,2455,2455,0
|
|
20230919,184300,868934605,2455,2455,2455,2455,0
|
|
20230919,184200,868934605,2455,2455,2455,2455,0
|
|
20230919,184100,868934605,2455,2455,2455,2455,0
|
|
20230919,184000,868934605,2455,2455,2455,2455,0
|
|
20230919,183900,868934605,2455,2455,2455,2455,0
|
|
20230919,183800,868934605,2455,2455,2455,2455,0
|
|
20230919,183700,868934605,2455,2455,2455,2455,0
|
|
20230919,183600,868934605,2455,2455,2455,2455,0
|
|
20230919,183500,868934605,2455,2455,2455,2455,2903
|
|
20230919,183400,868934605,2455,2455,2455,2455,0
|
|
20230919,183300,868934605,2455,2455,2455,2455,0
|
|
20230919,183200,868934605,2455,2455,2455,2455,0
|
|
20230919,183100,868934605,2455,2455,2455,2455,0
|
|
20230919,183000,868934605,2455,2455,2455,2455,0
|
|
20230919,182900,868934605,2455,2455,2455,2455,0
|
|
20230919,182800,868934605,2455,2455,2455,2455,0
|
|
20230919,182700,868934605,2455,2455,2455,2455,0
|
|
20230919,182600,868934605,2455,2455,2455,2455,0
|
|
20230919,182500,868934605,2455,2455,2455,2455,0
|
|
20230919,182400,868934605,2455,2455,2455,2455,0
|
|
20230919,182300,868934605,2455,2455,2455,2455,0
|
|
20230919,182200,868934605,2455,2455,2455,2455,0
|
|
20230919,182100,868934605,2455,2455,2455,2455,0
|
|
20230919,182000,868934605,2455,2455,2455,2455,0
|
|
20230919,181900,868934605,2455,2455,2455,2455,0
|
|
20230919,181800,868934605,2455,2455,2455,2455,0
|
|
20230919,181700,868934605,2455,2455,2455,2455,0
|
|
20230919,181600,868934605,2455,2455,2455,2455,0
|
|
20230919,181500,868934605,2455,2455,2455,2455,0
|
|
20230919,181400,868934605,2455,2455,2455,2455,0
|
|
20230919,181300,868934605,2455,2455,2455,2455,0
|
|
20230919,181200,868934605,2455,2455,2455,2455,0
|
|
20230919,181100,868934605,2455,2455,2455,2455,0
|
|
20230919,181000,868934605,2455,2455,2455,2455,0
|
|
20230919,180900,868934605,2455,2455,2455,2455,0
|
|
20230919,180800,868934605,2455,2455,2455,2455,0
|
|
20230919,180700,868934605,2455,2455,2455,2455,0
|
|
20230919,180600,868934605,2455,2455,2455,2455,0
|
|
20230919,180500,868934605,2455,2455,2455,2455,2903
|
|
20230919,180400,868934605,2455,2455,2455,2455,0
|
|
20230919,180300,868934605,2455,2455,2455,2455,0
|
|
20230919,180200,868934605,2455,2455,2455,2455,0
|
|
20230919,180100,868934605,2455,2455,2455,2455,0
|
|
20230919,180000,868934605,2455,2455,2455,2455,0
|
|
20230919,175900,868934605,2455,2455,2455,2455,0
|
|
20230919,175800,868934605,2455,2455,2455,2455,0
|
|
20230919,175700,868934605,2455,2455,2455,2455,0
|
|
20230919,175600,868934605,2455,2455,2455,2455,0
|
|
20230919,175500,868934605,2455,2455,2455,2455,0
|
|
20230919,175400,868934605,2455,2455,2455,2455,0
|
|
20230919,175300,868934605,2455,2455,2455,2455,0
|
|
20230919,175200,868934605,2455,2455,2455,2455,0
|
|
20230919,175100,868934605,2455,2455,2455,2455,0
|
|
20230919,175000,868934605,2455,2455,2455,2455,0
|
|
20230919,174900,868934605,2455,2455,2455,2455,0
|
|
20230919,174800,868934605,2455,2455,2455,2455,0
|
|
20230919,174700,868934605,2455,2455,2455,2455,0
|
|
20230919,174600,868934605,2455,2455,2455,2455,0
|
|
20230919,174500,868934605,2455,2455,2455,2455,0
|
|
20230919,174400,868934605,2455,2455,2455,2455,0
|
|
20230919,174300,868934605,2455,2455,2455,2455,0
|
|
20230919,174200,868934605,2455,2455,2455,2455,0
|
|
20230919,174100,868934605,2455,2455,2455,2455,0
|
|
20230919,174000,868934605,2455,2455,2455,2455,0
|
|
20230919,173900,868934605,2455,2455,2455,2455,0
|
|
20230919,173800,868934605,2455,2455,2455,2455,0
|
|
20230919,173700,868934605,2455,2455,2455,2455,0
|
|
20230919,173600,868934605,2455,2455,2455,2455,0
|
|
20230919,173500,868934605,2455,2455,2455,2455,2903
|
|
20230919,173400,868934605,2455,2455,2455,2455,0
|
|
20230919,173300,868934605,2455,2455,2455,2455,0
|
|
20230919,173200,868934605,2455,2455,2455,2455,0
|
|
20230919,173100,868934605,2455,2455,2455,2455,0
|
|
20230919,173000,868934605,2455,2455,2455,2455,0
|
|
20230919,172900,868934605,2455,2455,2455,2455,0
|
|
20230919,172800,868934605,2455,2455,2455,2455,0
|
|
20230919,172700,868934605,2455,2455,2455,2455,0
|
|
20230919,172600,868934605,2455,2455,2455,2455,0
|
|
20230919,172500,868934605,2455,2455,2455,2455,0
|
|
20230919,172400,868934605,2455,2455,2455,2455,0
|
|
20230919,172300,868934605,2455,2455,2455,2455,0
|
|
20230919,172200,868934605,2455,2455,2455,2455,0
|
|
20230919,172100,868934605,2455,2455,2455,2455,0
|
|
20230919,172000,868934605,2455,2455,2455,2455,0
|
|
20230919,171900,868934605,2455,2455,2455,2455,0
|
|
20230919,171800,868934605,2455,2455,2455,2455,0
|
|
20230919,171700,868934605,2455,2455,2455,2455,0
|
|
20230919,171600,868934605,2455,2455,2455,2455,0
|
|
20230919,171500,868934605,2455,2455,2455,2455,0
|
|
20230919,171400,868934605,2455,2455,2455,2455,0
|
|
20230919,171300,868934605,2455,2455,2455,2455,0
|
|
20230919,171200,868934605,2455,2455,2455,2455,0
|
|
20230919,171100,868934605,2455,2455,2455,2455,0
|
|
20230919,171000,868934605,2455,2455,2455,2455,0
|
|
20230919,170900,868934605,2455,2455,2455,2455,0
|
|
20230919,170800,868934605,2455,2455,2455,2455,0
|
|
20230919,170700,868934605,2455,2455,2455,2455,0
|
|
20230919,170600,868934605,2455,2455,2455,2455,0
|
|
20230919,170500,868934605,2455,2455,2455,2455,2903
|
|
20230919,170400,868934605,2455,2455,2455,2455,0
|
|
20230919,170300,868934605,2455,2455,2455,2455,0
|
|
20230919,170200,868934605,2455,2455,2455,2455,0
|
|
20230919,170100,868934605,2455,2455,2455,2455,0
|
|
20230919,170000,868934605,2455,2455,2455,2455,0
|
|
20230919,165900,868934605,2455,2455,2455,2455,0
|
|
20230919,165800,868934605,2455,2455,2455,2455,0
|
|
20230919,165700,868934605,2455,2455,2455,2455,0
|
|
20230919,165600,868934605,2455,2455,2455,2455,0
|
|
20230919,165500,868934605,2455,2455,2455,2455,0
|
|
20230919,165400,868934605,2455,2455,2455,2455,0
|
|
20230919,165300,868934605,2455,2455,2455,2455,0
|
|
20230919,165200,868934605,2455,2455,2455,2455,0
|
|
20230919,165100,868934605,2455,2455,2455,2455,0
|
|
20230919,165000,868934605,2455,2455,2455,2455,0
|
|
20230919,164900,868934605,2455,2455,2455,2455,0
|
|
20230919,164800,868934605,2455,2455,2455,2455,0
|
|
20230919,164700,868934605,2455,2455,2455,2455,0
|
|
20230919,164600,868934605,2455,2455,2455,2455,0
|
|
20230919,164500,868934605,2455,2455,2455,2455,0
|
|
20230919,164400,868934605,2455,2455,2455,2455,0
|
|
20230919,164300,868934605,2455,2455,2455,2455,0
|
|
20230919,164200,868934605,2455,2455,2455,2455,0
|
|
20230919,164100,868934605,2455,2455,2455,2455,0
|
|
20230919,164000,868934605,2455,2455,2455,2455,0
|
|
20230919,163900,868934605,2455,2455,2455,2455,0
|
|
20230919,163800,868934605,2455,2455,2455,2455,0
|
|
20230919,163700,868934605,2455,2455,2455,2455,0
|
|
20230919,163600,868934605,2455,2455,2455,2455,0
|
|
20230919,163500,868934605,2455,2455,2455,2455,2903
|
|
20230919,163400,868934605,2455,2455,2455,2455,0
|
|
20230919,163300,868934605,2455,2455,2455,2455,0
|
|
20230919,163200,868934605,2455,2455,2455,2455,0
|
|
20230919,163100,868934605,2455,2455,2455,2455,0
|
|
20230919,163000,868934605,2455,2455,2455,2455,0
|
|
20230919,162900,868934605,2455,2455,2455,2455,0
|
|
20230919,162800,868934605,2455,2455,2455,2455,0
|
|
20230919,162700,868934605,2455,2455,2455,2455,0
|
|
20230919,162600,868934605,2455,2455,2455,2455,0
|
|
20230919,162500,868934605,2455,2455,2455,2455,0
|
|
20230919,162400,868934605,2455,2455,2455,2455,0
|
|
20230919,162300,868934605,2455,2455,2455,2455,0
|
|
20230919,162200,868934605,2455,2455,2455,2455,0
|
|
20230919,162100,868934605,2455,2455,2455,2455,0
|
|
20230919,162000,868934605,2455,2455,2455,2455,0
|
|
20230919,161900,868934605,2455,2455,2455,2455,0
|
|
20230919,161800,868934605,2455,2455,2455,2455,0
|
|
20230919,161700,868934605,2455,2455,2455,2455,0
|
|
20230919,161600,868934605,2455,2455,2455,2455,0
|
|
20230919,161500,868934605,2455,2455,2455,2455,0
|
|
20230919,161400,868934605,2455,2455,2455,2455,0
|
|
20230919,161300,868934605,2455,2455,2455,2455,0
|
|
20230919,161200,868934605,2455,2455,2455,2455,0
|
|
20230919,161100,868934605,2455,2455,2455,2455,0
|
|
20230919,161000,868934605,2455,2455,2455,2455,0
|
|
20230919,160900,868934605,2455,2455,2455,2455,0
|
|
20230919,160800,868934605,2455,2455,2455,2455,0
|
|
20230919,160700,868934605,2455,2455,2455,2455,0
|
|
20230919,160600,868934605,2455,2455,2455,2455,0
|
|
20230919,160500,868934605,2455,2455,2455,2455,2903
|
|
20230919,160400,868934605,2455,2455,2455,2455,0
|
|
20230919,160300,868934605,2455,2455,2455,2455,0
|
|
20230919,160200,868934605,2455,2455,2455,2455,0
|
|
20230919,160100,868934605,2455,2455,2455,2455,0
|
|
20230919,160000,868934605,2455,2455,2455,2455,0
|
|
20230919,155900,868934605,2455,2455,2455,2455,0
|
|
20230919,155800,868934605,2455,2455,2455,2455,0
|
|
20230919,155700,868934605,2455,2455,2455,2455,0
|
|
20230919,155600,868934605,2455,2455,2455,2455,0
|
|
20230919,155500,868934605,2455,2455,2455,2455,0
|
|
20230919,155400,868934605,2455,2455,2455,2455,0
|
|
20230919,155300,868934605,2455,2455,2455,2455,0
|
|
20230919,155200,868934605,2455,2455,2455,2455,0
|
|
20230919,155100,868934605,2455,2455,2455,2455,0
|
|
20230919,155000,868934605,2455,2455,2455,2455,0
|
|
20230919,154900,868934605,2455,2455,2455,2455,0
|
|
20230919,154800,868934605,2455,2455,2455,2455,0
|
|
20230919,154700,868934605,2455,2455,2455,2455,0
|
|
20230919,154600,868934605,2455,2455,2455,2455,0
|
|
20230919,154500,868934605,2455,2455,2455,2455,0
|
|
20230919,154400,868934605,2455,2455,2455,2455,0
|
|
20230919,154300,868934605,2455,2455,2455,2455,0
|
|
20230919,154200,868934605,2455,2455,2455,2455,0
|
|
20230919,154100,868934605,2455,2455,2455,2455,0
|
|
20230919,154000,868934605,2455,2455,2455,2455,0
|
|
20230919,153900,868934605,2455,2455,2455,2455,0
|
|
20230919,153800,868934605,2455,2455,2455,2455,0
|
|
20230919,153700,868934605,2455,2455,2455,2455,0
|
|
20230919,153600,868934605,2455,2455,2455,2455,0
|
|
20230919,153500,868934605,2455,2455,2455,2455,2903
|
|
20230919,153400,868934605,2455,2455,2455,2455,0
|
|
20230919,153300,868934605,2455,2455,2455,2455,0
|
|
20230919,153200,868934605,2455,2455,2455,2455,0
|
|
20230919,153100,868934605,2455,2455,2455,2455,0
|
|
20230919,153000,868934605,2455,2455,2455,2455,2903
|
|
20230919,152900,861807740,2460,2460,2460,2460,0
|
|
20230919,152800,861807740,2460,2460,2460,2460,0
|
|
20230919,152700,861807740,2460,2460,2460,2460,0
|
|
20230919,152600,861807740,2460,2460,2460,2460,0
|
|
20230919,152500,861807740,2460,2460,2460,2460,0
|
|
20230919,152400,861807740,2460,2460,2460,2460,0
|
|
20230919,152300,861807740,2460,2460,2460,2460,0
|
|
20230919,152200,861807740,2460,2460,2460,2460,0
|
|
20230919,152100,861807740,2460,2460,2460,2460,0
|
|
20230919,152000,861807740,2460,2460,2460,2460,0
|
|
20230919,151900,861807740,2460,2460,2460,2455,880
|
|
20230919,151800,859643165,2455,2460,2460,2455,21
|
|
20230919,151700,859591605,2455,2455,2460,2450,615
|
|
20230919,151600,858081775,2455,2455,2455,2450,306
|
|
20230919,151500,857330550,2455,2455,2460,2455,2660
|
|
20230919,151400,850800245,2460,2455,2460,2455,1570
|
|
20230919,151300,846945545,2460,2460,2460,2460,22
|
|
20230919,151200,846891425,2460,2460,2460,2460,6
|
|
20230919,151100,846876665,2455,2455,2455,2455,0
|
|
20230919,151000,846876665,2455,2455,2460,2455,528
|
|
20230919,150900,845579855,2455,2455,2455,2455,101
|
|
20230919,150800,845331900,2460,2460,2460,2460,3
|
|
20230919,150700,845324520,2455,2455,2455,2450,1536
|
|
20230919,150600,841553650,2450,2460,2460,2450,145
|
|
20230919,150500,841197440,2450,2450,2460,2450,207
|
|
20230919,150400,840690275,2450,2455,2460,2450,398
|
|
20230919,150300,839711755,2455,2455,2455,2455,201
|
|
20230919,150200,839218300,2455,2455,2455,2455,330
|
|
20230919,150100,838408150,2455,2455,2455,2455,519
|
|
20230919,150000,837134005,2460,2460,2460,2455,112
|
|
20230919,145900,836858490,2460,2455,2460,2455,26450
|
|
20230919,145800,771923240,2455,2455,2455,2455,0
|
|
20230919,145700,771923240,2455,2460,2460,2455,426
|
|
20230919,145600,770875310,2465,2460,2465,2460,710
|
|
20230919,145500,769128660,2460,2460,2460,2460,1503
|
|
20230919,145400,765431280,2465,2465,2465,2465,0
|
|
20230919,145300,765431280,2465,2465,2465,2465,0
|
|
20230919,145200,765431280,2465,2465,2465,2465,64
|
|
20230919,145100,765273520,2465,2465,2465,2460,43
|
|
20230919,145000,765167630,2460,2460,2460,2460,0
|
|
20230919,144900,765167630,2460,2460,2460,2460,7
|
|
20230919,144800,765150410,2455,2460,2460,2455,11
|
|
20230919,144700,765123355,2465,2465,2465,2455,347
|
|
20230919,144600,764268635,2460,2465,2465,2460,6434
|
|
20230919,144500,748429655,2475,2465,2475,2465,1844
|
|
20230919,144400,743875120,2465,2465,2465,2465,161
|
|
20230919,144300,743478255,2470,2470,2470,2470,111
|
|
20230919,144200,743204085,2470,2475,2475,2470,12389
|
|
20230919,144100,712564520,2480,2480,2480,2480,1
|
|
20230919,144000,712562040,2480,2480,2480,2480,1
|
|
20230919,143900,712559560,2480,2475,2485,2475,5661
|
|
20230919,143800,698520295,2475,2475,2475,2475,20
|
|
20230919,143700,698470795,2480,2480,2480,2480,50
|
|
20230919,143600,698346795,2480,2480,2480,2480,8
|
|
20230919,143500,698326955,2475,2480,2480,2475,999
|
|
20230919,143400,695853080,2480,2480,2480,2480,120
|
|
20230919,143300,695555480,2480,2480,2480,2480,1906
|
|
20230919,143200,690828600,2485,2485,2485,2485,0
|
|
20230919,143100,690828600,2485,2485,2485,2485,1
|
|
20230919,143000,690826115,2480,2480,2480,2480,0
|
|
20230919,142900,690826115,2480,2480,2480,2480,0
|
|
20230919,142800,690826115,2480,2480,2480,2480,0
|
|
20230919,142700,690826115,2480,2480,2480,2480,5
|
|
20230919,142600,690813715,2485,2480,2485,2480,6
|
|
20230919,142500,690798830,2485,2480,2485,2480,129
|
|
20230919,142400,690478800,2480,2485,2485,2480,4
|
|
20230919,142300,690468870,2485,2485,2485,2485,77
|
|
20230919,142200,690277525,2485,2485,2485,2485,0
|
|
20230919,142100,690277525,2485,2485,2485,2485,1
|
|
20230919,142000,690275040,2485,2485,2485,2485,0
|
|
20230919,141900,690275040,2485,2485,2485,2485,0
|
|
20230919,141800,690275040,2485,2485,2485,2485,0
|
|
20230919,141700,690275040,2485,2485,2485,2485,0
|
|
20230919,141600,690275040,2485,2480,2485,2480,3
|
|
20230919,141500,690267595,2480,2480,2480,2480,13
|
|
20230919,141400,690235355,2480,2485,2485,2480,31
|
|
20230919,141300,690158470,2485,2485,2485,2480,331
|
|
20230919,141200,689336200,2485,2480,2485,2480,503
|
|
20230919,141100,688088510,2480,2480,2480,2480,88
|
|
20230919,141000,687870270,2480,2480,2480,2480,140
|
|
20230919,140900,687523070,2480,2480,2480,2480,5
|
|
20230919,140800,687510670,2480,2480,2480,2480,60
|
|
20230919,140700,687361870,2480,2480,2480,2475,81
|
|
20230919,140600,687161130,2480,2475,2480,2475,1305
|
|
20230919,140500,683924750,2475,2480,2480,2475,129
|
|
20230919,140400,683605035,2480,2480,2480,2480,180
|
|
20230919,140300,683158635,2480,2480,2480,2480,1
|
|
20230919,140200,683156155,2480,2475,2480,2475,454
|
|
20230919,140100,682030255,2480,2475,2480,2475,223
|
|
20230919,140000,681478030,2480,2475,2480,2475,82
|
|
20230919,135900,681275055,2480,2475,2480,2475,2038
|
|
20230919,135800,676230005,2480,2480,2480,2480,80
|
|
20230919,135700,676031605,2480,2480,2480,2480,0
|
|
20230919,135600,676031605,2480,2480,2480,2480,10
|
|
20230919,135500,676006805,2480,2480,2480,2480,0
|
|
20230919,135400,676006805,2480,2480,2480,2480,1
|
|
20230919,135300,676004325,2480,2480,2480,2480,5
|
|
20230919,135200,675991925,2480,2480,2480,2480,616
|
|
20230919,135100,674464245,2480,2480,2480,2480,3
|
|
20230919,135000,674456805,2480,2480,2480,2480,0
|
|
20230919,134900,674456805,2480,2480,2480,2480,509
|
|
20230919,134800,673194485,2480,2480,2480,2480,126
|
|
20230919,134700,672882005,2485,2485,2485,2485,100
|
|
20230919,134600,672633505,2485,2485,2485,2485,100
|
|
20230919,134500,672385005,2485,2485,2485,2485,400
|
|
20230919,134400,671391005,2485,2485,2485,2485,0
|
|
20230919,134300,671391005,2485,2485,2485,2485,0
|
|
20230919,134200,671391005,2485,2485,2485,2485,0
|
|
20230919,134100,671391005,2485,2485,2485,2485,932
|
|
20230919,134000,669074985,2480,2480,2480,2480,187
|
|
20230919,133900,668611225,2480,2480,2480,2480,22
|
|
20230919,133800,668556665,2480,2480,2480,2480,612
|
|
20230919,133700,667038905,2480,2480,2480,2480,0
|
|
20230919,133600,667038905,2480,2485,2485,2480,20
|
|
20230919,133500,666989300,2480,2485,2485,2480,411
|
|
20230919,133400,665969360,2490,2485,2490,2485,125
|
|
20230919,133300,665658195,2485,2480,2485,2480,8892
|
|
20230919,133200,643605870,2480,2480,2480,2480,0
|
|
20230919,133100,643605870,2480,2480,2480,2480,5
|
|
20230919,133000,643593470,2480,2475,2480,2475,824
|
|
20230919,132900,641554065,2470,2470,2470,2470,0
|
|
20230919,132800,641554065,2470,2470,2470,2470,55
|
|
20230919,132700,641418215,2470,2470,2470,2470,0
|
|
20230919,132600,641418215,2470,2470,2470,2470,0
|
|
20230919,132500,641418215,2470,2470,2470,2470,0
|
|
20230919,132400,641418215,2470,2470,2470,2470,522
|
|
20230919,132300,640128875,2470,2470,2470,2470,169
|
|
20230919,132200,639711445,2475,2475,2475,2475,1
|
|
20230919,132100,639708970,2470,2470,2470,2470,5
|
|
20230919,132000,639696620,2470,2470,2470,2470,1
|
|
20230919,131900,639694150,2475,2475,2475,2475,134
|
|
20230919,131800,639362500,2475,2465,2475,2465,3392
|
|
20230919,131700,631001200,2465,2465,2465,2465,0
|
|
20230919,131600,631001200,2465,2480,2480,2465,8982
|
|
20230919,131500,608797845,2480,2480,2480,2480,0
|
|
20230919,131400,608797845,2480,2480,2480,2480,196
|
|
20230919,131300,608311765,2475,2475,2475,2475,0
|
|
20230919,131200,608311765,2475,2475,2475,2475,0
|
|
20230919,131100,608311765,2475,2475,2475,2475,150
|
|
20230919,131000,607940515,2475,2475,2475,2475,1
|
|
20230919,130900,607938040,2475,2470,2475,2470,1194
|
|
20230919,130800,604983095,2470,2470,2470,2470,0
|
|
20230919,130700,604983095,2470,2470,2470,2470,110
|
|
20230919,130600,604711395,2470,2470,2470,2470,741
|
|
20230919,130500,602881125,2470,2470,2470,2470,500
|
|
20230919,130400,601646125,2470,2470,2470,2470,0
|
|
20230919,130300,601646125,2470,2470,2470,2470,448
|
|
20230919,130200,600539565,2470,2470,2470,2470,0
|
|
20230919,130100,600539565,2470,2470,2470,2470,15
|
|
20230919,130000,600502515,2470,2470,2470,2470,18
|
|
20230919,125900,600458055,2470,2470,2470,2470,404
|
|
20230919,125800,599460175,2475,2470,2475,2470,106
|
|
20230919,125700,599198075,2470,2470,2470,2470,104
|
|
20230919,125600,598941195,2470,2470,2470,2470,2898
|
|
20230919,125500,591783135,2470,2470,2470,2470,61
|
|
20230919,125400,591632465,2470,2475,2475,2470,231
|
|
20230919,125300,591061890,2470,2470,2470,2470,200
|
|
20230919,125200,590567890,2470,2470,2470,2470,2273
|
|
20230919,125100,584953580,2470,2470,2470,2470,3495
|
|
20230919,125000,576320930,2470,2475,2475,2470,705
|
|
20230919,124900,574579065,2475,2475,2475,2475,447
|
|
20230919,124800,573472740,2475,2475,2475,2475,300
|
|
20230919,124700,572730240,2475,2475,2475,2475,892
|
|
20230919,124600,570522540,2475,2475,2475,2475,980
|
|
20230919,124500,568097040,2470,2470,2470,2470,574
|
|
20230919,124400,566679260,2475,2475,2475,2475,290
|
|
20230919,124300,565961510,2475,2475,2475,2475,0
|
|
20230919,124200,565961510,2475,2475,2475,2475,0
|
|
20230919,124100,565961510,2475,2480,2480,2475,88
|
|
20230919,124000,565743705,2470,2470,2470,2470,291
|
|
20230919,123900,565024935,2470,2470,2470,2470,2
|
|
20230919,123800,565019995,2470,2470,2470,2470,0
|
|
20230919,123700,565019995,2470,2470,2470,2470,241
|
|
20230919,123600,564424725,2470,2470,2470,2470,0
|
|
20230919,123500,564424725,2470,2470,2475,2465,873
|
|
20230919,123400,562268445,2470,2480,2480,2470,2010
|
|
20230919,123300,557302480,2475,2480,2480,2475,319
|
|
20230919,123200,556512905,2475,2475,2475,2475,0
|
|
20230919,123100,556512905,2475,2475,2475,2475,0
|
|
20230919,123000,556512905,2475,2475,2475,2475,0
|
|
20230919,122900,556512905,2475,2475,2475,2475,291
|
|
20230919,122800,555792680,2475,2475,2475,2475,0
|
|
20230919,122700,555792680,2475,2475,2475,2475,0
|
|
20230919,122600,555792680,2475,2475,2480,2475,27
|
|
20230919,122500,555725835,2480,2480,2480,2480,19
|
|
20230919,122400,555678715,2480,2480,2480,2480,3
|
|
20230919,122300,555671275,2480,2480,2480,2480,80
|
|
20230919,122200,555472875,2480,2480,2480,2480,1
|
|
20230919,122100,555470395,2475,2475,2475,2475,0
|
|
20230919,122000,555470395,2475,2475,2475,2475,861
|
|
20230919,121900,553339420,2475,2475,2475,2475,8
|
|
20230919,121800,553319620,2475,2470,2475,2465,491
|
|
20230919,121700,552106640,2475,2470,2475,2470,51
|
|
20230919,121600,551980420,2470,2470,2470,2470,9
|
|
20230919,121500,551958190,2470,2465,2470,2465,201
|
|
20230919,121400,551462225,2465,2465,2475,2465,3
|
|
20230919,121300,551454820,2465,2470,2475,2465,7161
|
|
20230919,121200,533761825,2470,2465,2470,2465,679
|
|
20230919,121100,532085580,2470,2470,2470,2470,396
|
|
20230919,121000,531107460,2470,2470,2470,2470,1020
|
|
20230919,120900,528588060,2470,2470,2470,2470,0
|
|
20230919,120800,528588060,2470,2470,2470,2470,0
|
|
20230919,120700,528588060,2470,2475,2475,2470,796
|
|
20230919,120600,526621915,2475,2475,2475,2470,314
|
|
20230919,120500,525846215,2475,2475,2475,2475,126
|
|
20230919,120400,525534365,2475,2475,2475,2475,6
|
|
20230919,120300,525519515,2475,2475,2475,2475,1067
|
|
20230919,120200,522878690,2475,2475,2475,2475,0
|
|
20230919,120100,522878690,2475,2480,2480,2475,345
|
|
20230919,120000,522023815,2480,2480,2480,2480,17
|
|
20230919,115900,521981655,2475,2475,2475,2475,2000
|
|
20230919,115800,517031655,2475,2475,2475,2475,55
|
|
20230919,115700,516895530,2470,2470,2470,2470,0
|
|
20230919,115600,516895530,2470,2475,2475,2470,2297
|
|
20230919,115500,511219435,2475,2475,2475,2475,116
|
|
20230919,115400,510932335,2475,2475,2475,2475,10
|
|
20230919,115300,510907585,2475,2475,2475,2475,30
|
|
20230919,115200,510833335,2470,2470,2475,2470,492
|
|
20230919,115100,509617490,2475,2475,2475,2475,0
|
|
20230919,115000,509617490,2475,2475,2475,2475,500
|
|
20230919,114900,508379990,2475,2475,2475,2475,11
|
|
20230919,114800,508352765,2475,2475,2475,2475,212
|
|
20230919,114700,507828065,2475,2475,2475,2475,0
|
|
20230919,114600,507828065,2475,2475,2475,2475,50
|
|
20230919,114500,507704315,2470,2470,2470,2470,291
|
|
20230919,114400,506985545,2470,2470,2470,2470,0
|
|
20230919,114300,506985545,2470,2470,2470,2470,0
|
|
20230919,114200,506985545,2470,2470,2470,2470,194
|
|
20230919,114100,506506365,2475,2470,2475,2470,194
|
|
20230919,114000,506026980,2465,2465,2465,2465,0
|
|
20230919,113900,506026980,2465,2465,2465,2465,97
|
|
20230919,113800,505787875,2465,2465,2465,2465,210
|
|
20230919,113700,505270225,2465,2465,2465,2465,0
|
|
20230919,113600,505270225,2465,2475,2475,2465,1402
|
|
20230919,113500,501811435,2470,2470,2470,2470,59
|
|
20230919,113400,501665705,2470,2470,2475,2470,428
|
|
20230919,113300,500608040,2470,2470,2470,2470,117
|
|
20230919,113200,500319050,2470,2475,2475,2470,460
|
|
20230919,113100,499180850,2475,2470,2475,2470,7
|
|
20230919,113000,499163530,2475,2475,2475,2475,302
|
|
20230919,112900,498416080,2475,2475,2475,2475,814
|
|
20230919,112800,496401430,2475,2470,2475,2470,297
|
|
20230919,112700,495667345,2470,2470,2470,2470,2694
|
|
20230919,112600,489013165,2475,2475,2475,2475,8
|
|
20230919,112500,488993365,2475,2475,2475,2475,100
|
|
20230919,112400,488745865,2475,2475,2475,2475,413
|
|
20230919,112300,487723690,2475,2475,2475,2470,1528
|
|
20230919,112200,483943350,2470,2475,2475,2470,796
|
|
20230919,112100,481973350,2475,2480,2480,2475,592
|
|
20230919,112000,480508145,2475,2475,2475,2475,504
|
|
20230919,111900,479260745,2475,2470,2475,2465,7025
|
|
20230919,111800,461905890,2470,2475,2475,2470,4300
|
|
20230919,111700,451273980,2480,2480,2480,2475,314
|
|
20230919,111600,450495290,2480,2480,2480,2475,186
|
|
20230919,111500,450034810,2480,2480,2480,2480,354
|
|
20230919,111400,449156890,2485,2485,2485,2485,1
|
|
20230919,111300,449154405,2485,2480,2485,2480,1387
|
|
20230919,111200,445714630,2480,2480,2480,2480,292
|
|
20230919,111100,444990470,2485,2485,2485,2485,10
|
|
20230919,111000,444965620,2480,2480,2480,2480,982
|
|
20230919,110900,442530260,2480,2485,2485,2480,1790
|
|
20230919,110800,438091020,2485,2485,2485,2480,1615
|
|
20230919,110700,434077810,2485,2495,2495,2485,4043
|
|
20230919,110600,424007965,2495,2500,2500,2495,302
|
|
20230919,110500,423254470,2495,2495,2495,2495,1122
|
|
20230919,110400,420455080,2490,2490,2490,2490,0
|
|
20230919,110300,420455080,2490,2490,2490,2490,70
|
|
20230919,110200,420280780,2490,2485,2490,2485,2510
|
|
20230919,110100,414033430,2485,2490,2490,2485,392
|
|
20230919,110000,413058810,2495,2495,2495,2495,20
|
|
20230919,105900,413008910,2495,2490,2495,2485,2031
|
|
20230919,105800,407951865,2485,2485,2485,2485,884
|
|
20230919,105700,405755125,2485,2485,2485,2485,21
|
|
20230919,105600,405702940,2485,2485,2485,2485,825
|
|
20230919,105500,403652815,2495,2495,2495,2495,0
|
|
20230919,105400,403652815,2495,2495,2495,2495,29
|
|
20230919,105300,403580460,2495,2495,2495,2495,0
|
|
20230919,105200,403580460,2495,2495,2495,2495,40
|
|
20230919,105100,403480660,2495,2495,2495,2495,6
|
|
20230919,105000,403465690,2485,2490,2490,2475,4040
|
|
20230919,104900,393434685,2485,2495,2495,2480,15882
|
|
20230919,104800,354027260,2490,2495,2495,2490,2239
|
|
20230919,104700,348444910,2500,2500,2500,2500,160
|
|
20230919,104600,348044910,2505,2505,2505,2505,31
|
|
20230919,104500,347967255,2505,2505,2505,2505,0
|
|
20230919,104400,347967255,2505,2500,2505,2500,1051
|
|
20230919,104300,345339715,2500,2490,2500,2490,10
|
|
20230919,104200,345314805,2495,2495,2495,2495,179
|
|
20230919,104100,344868200,2500,2500,2500,2495,1056
|
|
20230919,104000,342228450,2500,2495,2500,2490,1464
|
|
20230919,103900,338575275,2495,2495,2495,2495,564
|
|
20230919,103800,337168095,2495,2495,2495,2495,0
|
|
20230919,103700,337168095,2495,2500,2500,2495,373
|
|
20230919,103600,336237455,2495,2490,2495,2490,840
|
|
20230919,103500,334145655,2490,2500,2500,2490,5530
|
|
20230919,103400,320352970,2500,2500,2500,2500,8976
|
|
20230919,103300,297912970,2500,2500,2500,2500,234
|
|
20230919,103200,297327970,2505,2505,2505,2505,135
|
|
20230919,103100,296989795,2505,2505,2505,2505,274
|
|
20230919,103000,296303425,2505,2505,2505,2505,671
|
|
20230919,102900,294622570,2505,2500,2505,2500,1039
|
|
20230919,102800,292019900,2505,2505,2505,2505,51
|
|
20230919,102700,291892145,2505,2510,2510,2500,1871
|
|
20230919,102600,287203795,2515,2515,2515,2515,50
|
|
20230919,102500,287078045,2515,2515,2515,2515,0
|
|
20230919,102400,287078045,2515,2515,2515,2515,12
|
|
20230919,102300,287047865,2515,2515,2515,2515,1000
|
|
20230919,102200,284532865,2515,2515,2515,2515,1
|
|
20230919,102100,284530350,2505,2505,2505,2505,1104
|
|
20230919,102000,281764830,2505,2505,2505,2505,900
|
|
20230919,101900,279510330,2505,2510,2510,2505,301
|
|
20230919,101800,278754825,2500,2500,2500,2500,90
|
|
20230919,101700,278529825,2500,2505,2505,2500,1393
|
|
20230919,101600,275046675,2505,2510,2510,2505,4248
|
|
20230919,101500,264401870,2510,2515,2515,2510,2024
|
|
20230919,101400,259319880,2515,2505,2515,2505,78
|
|
20230919,101300,259124100,2505,2505,2505,2505,1400
|
|
20230919,101200,255617100,2510,2505,2510,2505,1792
|
|
20230919,101100,251120820,2510,2510,2510,2510,0
|
|
20230919,101000,251120820,2510,2510,2510,2505,121
|
|
20230919,100900,250817425,2510,2515,2515,2510,71
|
|
20230919,100800,250638960,2505,2510,2510,2505,584
|
|
20230919,100700,249173125,2515,2510,2520,2505,3877
|
|
20230919,100600,239443365,2515,2515,2515,2515,691
|
|
20230919,100500,237705500,2515,2515,2515,2515,1888
|
|
20230919,100400,232957180,2515,2515,2515,2515,1337
|
|
20230919,100300,229594625,2515,2525,2525,2515,2632
|
|
20230919,100200,222955585,2525,2530,2535,2525,1273
|
|
20230919,100100,219736250,2530,2530,2530,2530,2930
|
|
20230919,100000,212323350,2530,2530,2530,2520,2008
|
|
20230919,095900,207243130,2520,2515,2520,2515,1906
|
|
20230919,095800,202441010,2515,2520,2525,2515,2825
|
|
20230919,095700,195335710,2520,2530,2530,2520,1615
|
|
20230919,095600,191265780,2520,2520,2530,2520,4895
|
|
20230919,095500,178884175,2520,2520,2520,2520,50
|
|
20230919,095400,178758175,2535,2535,2535,2535,0
|
|
20230919,095300,178758175,2535,2520,2535,2520,2295
|
|
20230919,095200,172953885,2520,2530,2530,2520,1924
|
|
20230919,095100,168105355,2525,2525,2525,2525,2722
|
|
20230919,095000,161232305,2525,2525,2525,2520,440
|
|
20230919,094900,160121310,2520,2520,2530,2520,172
|
|
20230919,094800,159687860,2520,2530,2530,2520,31
|
|
20230919,094700,159609685,2530,2530,2530,2530,502
|
|
20230919,094600,158339625,2535,2535,2535,2535,0
|
|
20230919,094500,158339625,2535,2520,2535,2520,726
|
|
20230919,094400,156500835,2535,2525,2535,2525,278
|
|
20230919,094300,155798805,2525,2525,2525,2520,545
|
|
20230919,094200,154423090,2525,2530,2530,2520,81
|
|
20230919,094100,154218840,2525,2530,2530,2525,1053
|
|
20230919,094000,151555000,2520,2525,2530,2520,532
|
|
20230919,093900,150214245,2530,2525,2530,2520,932
|
|
20230919,093800,147863945,2530,2525,2530,2525,443
|
|
20230919,093700,146745340,2525,2520,2530,2520,112
|
|
20230919,093600,146462405,2530,2530,2530,2520,4435
|
|
20230919,093500,135273075,2530,2540,2540,2525,15804
|
|
20230919,093400,95292985,2535,2540,2540,2535,1822
|
|
20230919,093300,90673905,2540,2530,2540,2530,928
|
|
20230919,093200,88321505,2535,2540,2545,2535,4799
|
|
20230919,093100,76148600,2545,2545,2545,2545,22
|
|
20230919,093000,76092610,2545,2540,2545,2540,34
|
|
20230919,092900,76006215,2545,2540,2545,2540,83
|
|
20230919,092800,75795175,2545,2540,2545,2535,1573
|
|
20230919,092700,71801185,2545,2545,2545,2545,198
|
|
20230919,092600,71297275,2545,2545,2545,2545,1055
|
|
20230919,092500,68612300,2550,2540,2550,2540,546
|
|
20230919,092400,67225000,2550,2550,2550,2550,13
|
|
20230919,092300,67191850,2550,2550,2550,2550,0
|
|
20230919,092200,67191850,2550,2540,2550,2535,301
|
|
20230919,092100,66426635,2550,2550,2550,2550,18
|
|
20230919,092000,66380735,2540,2550,2550,2540,1261
|
|
20230919,091900,63177725,2540,2545,2550,2540,854
|
|
20230919,091800,61007330,2555,2545,2555,2545,254
|
|
20230919,091700,60360880,2540,2555,2555,2540,307
|
|
20230919,091600,59580440,2550,2555,2560,2550,2778
|
|
20230919,091500,52496160,2555,2560,2560,2555,256
|
|
20230919,091400,51841525,2560,2550,2560,2550,19
|
|
20230919,091300,51792935,2560,2560,2560,2560,5
|
|
20230919,091200,51780135,2560,2560,2565,2560,1210
|
|
20230919,091100,48682525,2570,2560,2570,2560,1072
|
|
20230919,091000,45935405,2560,2560,2565,2550,792
|
|
20230919,090900,43907955,2560,2550,2560,2550,705
|
|
20230919,090800,42110155,2550,2560,2560,2550,384
|
|
20230919,090700,41130935,2560,2560,2560,2550,120
|
|
20230919,090600,40823885,2560,2560,2560,2560,201
|
|
20230919,090500,40309325,2560,2550,2560,2550,2302
|
|
20230919,090400,34434865,2550,2550,2550,2545,162
|
|
20230919,090300,34022265,2550,2545,2550,2540,2322
|
|
20230919,090200,28121715,2545,2545,2550,2545,2041
|
|
20230919,090100,22927360,2545,2550,2550,2545,9
|
|
20230919,090000,22904420,2550,2550,2550,2530,9009
|