641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193800,214019180,2195,2195,2195,2195,352
|
|
20230913,193700,214019180,2195,2195,2195,2195,0
|
|
20230913,193600,214019180,2195,2195,2195,2195,0
|
|
20230913,193500,214019180,2195,2195,2195,2195,0
|
|
20230913,193400,214019180,2195,2195,2195,2195,0
|
|
20230913,193300,214019180,2195,2195,2195,2195,0
|
|
20230913,193200,214019180,2195,2195,2195,2195,0
|
|
20230913,193100,214019180,2195,2195,2195,2195,0
|
|
20230913,193000,214019180,2195,2195,2195,2195,0
|
|
20230913,192900,214019180,2195,2195,2195,2195,0
|
|
20230913,192800,214019180,2195,2195,2195,2195,0
|
|
20230913,192700,214019180,2195,2195,2195,2195,0
|
|
20230913,192600,214019180,2195,2195,2195,2195,0
|
|
20230913,192500,214019180,2195,2195,2195,2195,0
|
|
20230913,192400,214019180,2195,2195,2195,2195,0
|
|
20230913,192300,214019180,2195,2195,2195,2195,0
|
|
20230913,192200,214019180,2195,2195,2195,2195,0
|
|
20230913,192100,214019180,2195,2195,2195,2195,0
|
|
20230913,192000,214019180,2195,2195,2195,2195,0
|
|
20230913,191900,214019180,2195,2195,2195,2195,0
|
|
20230913,191800,214019180,2195,2195,2195,2195,0
|
|
20230913,191700,214019180,2195,2195,2195,2195,0
|
|
20230913,191600,214019180,2195,2195,2195,2195,0
|
|
20230913,191500,214019180,2195,2195,2195,2195,0
|
|
20230913,191400,214019180,2195,2195,2195,2195,0
|
|
20230913,191300,214019180,2195,2195,2195,2195,0
|
|
20230913,191200,214019180,2195,2195,2195,2195,0
|
|
20230913,191100,214019180,2195,2195,2195,2195,0
|
|
20230913,191000,214019180,2195,2195,2195,2195,0
|
|
20230913,190900,214019180,2195,2195,2195,2195,0
|
|
20230913,190800,214019180,2195,2195,2195,2195,352
|
|
20230913,190700,214019180,2195,2195,2195,2195,0
|
|
20230913,190600,214019180,2195,2195,2195,2195,0
|
|
20230913,190500,214019180,2195,2195,2195,2195,0
|
|
20230913,190400,214019180,2195,2195,2195,2195,0
|
|
20230913,190300,214019180,2195,2195,2195,2195,0
|
|
20230913,190200,214019180,2195,2195,2195,2195,0
|
|
20230913,190100,214019180,2195,2195,2195,2195,0
|
|
20230913,190000,214019180,2195,2195,2195,2195,0
|
|
20230913,185900,214019180,2195,2195,2195,2195,0
|
|
20230913,185800,214019180,2195,2195,2195,2195,0
|
|
20230913,185700,214019180,2195,2195,2195,2195,0
|
|
20230913,185600,214019180,2195,2195,2195,2195,0
|
|
20230913,185500,214019180,2195,2195,2195,2195,0
|
|
20230913,185400,214019180,2195,2195,2195,2195,0
|
|
20230913,185300,214019180,2195,2195,2195,2195,0
|
|
20230913,185200,214019180,2195,2195,2195,2195,0
|
|
20230913,185100,214019180,2195,2195,2195,2195,0
|
|
20230913,185000,214019180,2195,2195,2195,2195,0
|
|
20230913,184900,214019180,2195,2195,2195,2195,0
|
|
20230913,184800,214019180,2195,2195,2195,2195,0
|
|
20230913,184700,214019180,2195,2195,2195,2195,0
|
|
20230913,184600,214019180,2195,2195,2195,2195,0
|
|
20230913,184500,214019180,2195,2195,2195,2195,0
|
|
20230913,184400,214019180,2195,2195,2195,2195,0
|
|
20230913,184300,214019180,2195,2195,2195,2195,0
|
|
20230913,184200,214019180,2195,2195,2195,2195,0
|
|
20230913,184100,214019180,2195,2195,2195,2195,0
|
|
20230913,184000,214019180,2195,2195,2195,2195,0
|
|
20230913,183900,214019180,2195,2195,2195,2195,0
|
|
20230913,183800,214019180,2195,2195,2195,2195,352
|
|
20230913,183700,214019180,2195,2195,2195,2195,0
|
|
20230913,183600,214019180,2195,2195,2195,2195,0
|
|
20230913,183500,214019180,2195,2195,2195,2195,0
|
|
20230913,183400,214019180,2195,2195,2195,2195,0
|
|
20230913,183300,214019180,2195,2195,2195,2195,0
|
|
20230913,183200,214019180,2195,2195,2195,2195,0
|
|
20230913,183100,214019180,2195,2195,2195,2195,0
|
|
20230913,183000,214019180,2195,2195,2195,2195,0
|
|
20230913,182900,214019180,2195,2195,2195,2195,0
|
|
20230913,182800,214019180,2195,2195,2195,2195,0
|
|
20230913,182700,214019180,2195,2195,2195,2195,0
|
|
20230913,182600,214019180,2195,2195,2195,2195,0
|
|
20230913,182500,214019180,2195,2195,2195,2195,0
|
|
20230913,182400,214019180,2195,2195,2195,2195,0
|
|
20230913,182300,214019180,2195,2195,2195,2195,0
|
|
20230913,182200,214019180,2195,2195,2195,2195,0
|
|
20230913,182100,214019180,2195,2195,2195,2195,0
|
|
20230913,182000,214019180,2195,2195,2195,2195,0
|
|
20230913,181900,214019180,2195,2195,2195,2195,0
|
|
20230913,181800,214019180,2195,2195,2195,2195,0
|
|
20230913,181700,214019180,2195,2195,2195,2195,0
|
|
20230913,181600,214019180,2195,2195,2195,2195,0
|
|
20230913,181500,214019180,2195,2195,2195,2195,0
|
|
20230913,181400,214019180,2195,2195,2195,2195,0
|
|
20230913,181300,214019180,2195,2195,2195,2195,0
|
|
20230913,181200,214019180,2195,2195,2195,2195,0
|
|
20230913,181100,214019180,2195,2195,2195,2195,0
|
|
20230913,181000,214019180,2195,2195,2195,2195,0
|
|
20230913,180900,214019180,2195,2195,2195,2195,0
|
|
20230913,180800,214019180,2195,2195,2195,2195,352
|
|
20230913,180700,214019180,2195,2195,2195,2195,0
|
|
20230913,180600,214019180,2195,2195,2195,2195,0
|
|
20230913,180500,214019180,2195,2195,2195,2195,0
|
|
20230913,180400,214019180,2195,2195,2195,2195,0
|
|
20230913,180300,214019180,2195,2195,2195,2195,0
|
|
20230913,180200,214019180,2195,2195,2195,2195,0
|
|
20230913,180100,214019180,2195,2195,2195,2195,0
|
|
20230913,180000,214019180,2195,2195,2195,2195,0
|
|
20230913,175900,214019180,2195,2195,2195,2195,0
|
|
20230913,175800,214019180,2195,2195,2195,2195,0
|
|
20230913,175700,214019180,2195,2195,2195,2195,0
|
|
20230913,175600,214019180,2195,2195,2195,2195,0
|
|
20230913,175500,214019180,2195,2195,2195,2195,0
|
|
20230913,175400,214019180,2195,2195,2195,2195,0
|
|
20230913,175300,214019180,2195,2195,2195,2195,0
|
|
20230913,175200,214019180,2195,2195,2195,2195,0
|
|
20230913,175100,214019180,2195,2195,2195,2195,0
|
|
20230913,175000,214019180,2195,2195,2195,2195,0
|
|
20230913,174900,214019180,2195,2195,2195,2195,0
|
|
20230913,174800,214019180,2195,2195,2195,2195,0
|
|
20230913,174700,214019180,2195,2195,2195,2195,0
|
|
20230913,174600,214019180,2195,2195,2195,2195,0
|
|
20230913,174500,214019180,2195,2195,2195,2195,0
|
|
20230913,174400,214019180,2195,2195,2195,2195,0
|
|
20230913,174300,214019180,2195,2195,2195,2195,0
|
|
20230913,174200,214019180,2195,2195,2195,2195,0
|
|
20230913,174100,214019180,2195,2195,2195,2195,0
|
|
20230913,174000,214019180,2195,2195,2195,2195,0
|
|
20230913,173900,214019180,2195,2195,2195,2195,0
|
|
20230913,173800,214019180,2195,2195,2195,2195,352
|
|
20230913,173700,214019180,2195,2195,2195,2195,0
|
|
20230913,173600,214019180,2195,2195,2195,2195,0
|
|
20230913,173500,214019180,2195,2195,2195,2195,0
|
|
20230913,173400,214019180,2195,2195,2195,2195,0
|
|
20230913,173300,214019180,2195,2195,2195,2195,0
|
|
20230913,173200,214019180,2195,2195,2195,2195,0
|
|
20230913,173100,214019180,2195,2195,2195,2195,0
|
|
20230913,173000,214019180,2195,2195,2195,2195,0
|
|
20230913,172900,214019180,2195,2195,2195,2195,0
|
|
20230913,172800,214019180,2195,2195,2195,2195,0
|
|
20230913,172700,214019180,2195,2195,2195,2195,0
|
|
20230913,172600,214019180,2195,2195,2195,2195,0
|
|
20230913,172500,214019180,2195,2195,2195,2195,0
|
|
20230913,172400,214019180,2195,2195,2195,2195,0
|
|
20230913,172300,214019180,2195,2195,2195,2195,0
|
|
20230913,172200,214019180,2195,2195,2195,2195,0
|
|
20230913,172100,214019180,2195,2195,2195,2195,0
|
|
20230913,172000,214019180,2195,2195,2195,2195,0
|
|
20230913,171900,214019180,2195,2195,2195,2195,0
|
|
20230913,171800,214019180,2195,2195,2195,2195,0
|
|
20230913,171700,214019180,2195,2195,2195,2195,0
|
|
20230913,171600,214019180,2195,2195,2195,2195,0
|
|
20230913,171500,214019180,2195,2195,2195,2195,0
|
|
20230913,171400,214019180,2195,2195,2195,2195,0
|
|
20230913,171300,214019180,2195,2195,2195,2195,0
|
|
20230913,171200,214019180,2195,2195,2195,2195,0
|
|
20230913,171100,214019180,2195,2195,2195,2195,0
|
|
20230913,171000,214019180,2195,2195,2195,2195,0
|
|
20230913,170900,214019180,2195,2195,2195,2195,0
|
|
20230913,170800,214019180,2195,2195,2195,2195,352
|
|
20230913,170700,214019180,2195,2195,2195,2195,0
|
|
20230913,170600,214019180,2195,2195,2195,2195,0
|
|
20230913,170500,214019180,2195,2195,2195,2195,0
|
|
20230913,170400,214019180,2195,2195,2195,2195,0
|
|
20230913,170300,214019180,2195,2195,2195,2195,0
|
|
20230913,170200,214019180,2195,2195,2195,2195,0
|
|
20230913,170100,214019180,2195,2195,2195,2195,0
|
|
20230913,170000,214019180,2195,2195,2195,2195,0
|
|
20230913,165900,214019180,2195,2195,2195,2195,0
|
|
20230913,165800,214019180,2195,2195,2195,2195,0
|
|
20230913,165700,214019180,2195,2195,2195,2195,0
|
|
20230913,165600,214019180,2195,2195,2195,2195,0
|
|
20230913,165500,214019180,2195,2195,2195,2195,0
|
|
20230913,165400,214019180,2195,2195,2195,2195,0
|
|
20230913,165300,214019180,2195,2195,2195,2195,0
|
|
20230913,165200,214019180,2195,2195,2195,2195,0
|
|
20230913,165100,214019180,2195,2195,2195,2195,0
|
|
20230913,165000,214019180,2195,2195,2195,2195,0
|
|
20230913,164900,214019180,2195,2195,2195,2195,0
|
|
20230913,164800,214019180,2195,2195,2195,2195,0
|
|
20230913,164700,214019180,2195,2195,2195,2195,0
|
|
20230913,164600,214019180,2195,2195,2195,2195,0
|
|
20230913,164500,214019180,2195,2195,2195,2195,0
|
|
20230913,164400,214019180,2195,2195,2195,2195,0
|
|
20230913,164300,214019180,2195,2195,2195,2195,0
|
|
20230913,164200,214019180,2195,2195,2195,2195,0
|
|
20230913,164100,214019180,2195,2195,2195,2195,0
|
|
20230913,164000,214019180,2195,2195,2195,2195,0
|
|
20230913,163900,214019180,2195,2195,2195,2195,0
|
|
20230913,163800,214019180,2195,2195,2195,2195,352
|
|
20230913,163700,214019180,2195,2195,2195,2195,0
|
|
20230913,163600,214019180,2195,2195,2195,2195,0
|
|
20230913,163500,214019180,2195,2195,2195,2195,0
|
|
20230913,163400,214019180,2195,2195,2195,2195,0
|
|
20230913,163300,214019180,2195,2195,2195,2195,0
|
|
20230913,163200,214019180,2195,2195,2195,2195,0
|
|
20230913,163100,214019180,2195,2195,2195,2195,0
|
|
20230913,163000,214019180,2195,2195,2195,2195,0
|
|
20230913,162900,214019180,2195,2195,2195,2195,0
|
|
20230913,162800,214019180,2195,2195,2195,2195,0
|
|
20230913,162700,214019180,2195,2195,2195,2195,0
|
|
20230913,162600,214019180,2195,2195,2195,2195,0
|
|
20230913,162500,214019180,2195,2195,2195,2195,0
|
|
20230913,162400,214019180,2195,2195,2195,2195,0
|
|
20230913,162300,214019180,2195,2195,2195,2195,0
|
|
20230913,162200,214019180,2195,2195,2195,2195,0
|
|
20230913,162100,214019180,2195,2195,2195,2195,0
|
|
20230913,162000,214019180,2195,2195,2195,2195,0
|
|
20230913,161900,214019180,2195,2195,2195,2195,0
|
|
20230913,161800,214019180,2195,2195,2195,2195,0
|
|
20230913,161700,214019180,2195,2195,2195,2195,0
|
|
20230913,161600,214019180,2195,2195,2195,2195,0
|
|
20230913,161500,214019180,2195,2195,2195,2195,0
|
|
20230913,161400,214019180,2195,2195,2195,2195,0
|
|
20230913,161300,214019180,2195,2195,2195,2195,0
|
|
20230913,161200,214019180,2195,2195,2195,2195,0
|
|
20230913,161100,214019180,2195,2195,2195,2195,0
|
|
20230913,161000,214019180,2195,2195,2195,2195,0
|
|
20230913,160900,214019180,2195,2195,2195,2195,0
|
|
20230913,160800,214019180,2195,2195,2195,2195,352
|
|
20230913,160700,214019180,2195,2195,2195,2195,0
|
|
20230913,160600,214019180,2195,2195,2195,2195,0
|
|
20230913,160500,214019180,2195,2195,2195,2195,0
|
|
20230913,160400,214019180,2195,2195,2195,2195,0
|
|
20230913,160300,214019180,2195,2195,2195,2195,0
|
|
20230913,160200,214019180,2195,2195,2195,2195,0
|
|
20230913,160100,214019180,2195,2195,2195,2195,0
|
|
20230913,160000,214019180,2195,2195,2195,2195,0
|
|
20230913,155900,214019180,2195,2195,2195,2195,0
|
|
20230913,155800,214019180,2195,2195,2195,2195,0
|
|
20230913,155700,214019180,2195,2195,2195,2195,0
|
|
20230913,155600,214019180,2195,2195,2195,2195,0
|
|
20230913,155500,214019180,2195,2195,2195,2195,0
|
|
20230913,155400,214019180,2195,2195,2195,2195,0
|
|
20230913,155300,214019180,2195,2195,2195,2195,0
|
|
20230913,155200,214019180,2195,2195,2195,2195,0
|
|
20230913,155100,214019180,2195,2195,2195,2195,0
|
|
20230913,155000,214019180,2195,2195,2195,2195,0
|
|
20230913,154900,214019180,2195,2195,2195,2195,0
|
|
20230913,154800,214019180,2195,2195,2195,2195,0
|
|
20230913,154700,214019180,2195,2195,2195,2195,0
|
|
20230913,154600,214019180,2195,2195,2195,2195,0
|
|
20230913,154500,214019180,2195,2195,2195,2195,0
|
|
20230913,154400,214019180,2195,2195,2195,2195,0
|
|
20230913,154300,214019180,2195,2195,2195,2195,0
|
|
20230913,154200,214019180,2195,2195,2195,2195,0
|
|
20230913,154100,214019180,2195,2195,2195,2195,0
|
|
20230913,154000,214019180,2195,2195,2195,2195,0
|
|
20230913,153900,214019180,2195,2195,2195,2195,0
|
|
20230913,153800,214019180,2195,2195,2195,2195,352
|
|
20230913,153700,214019180,2195,2195,2195,2195,0
|
|
20230913,153600,214019180,2195,2195,2195,2195,0
|
|
20230913,153500,214019180,2195,2195,2195,2195,0
|
|
20230913,153400,214019180,2195,2195,2195,2195,0
|
|
20230913,153300,214019180,2195,2195,2195,2195,0
|
|
20230913,153200,214019180,2195,2195,2195,2195,0
|
|
20230913,153100,214019180,2195,2195,2195,2195,0
|
|
20230913,153000,214019180,2195,2195,2195,2195,352
|
|
20230913,152900,213246540,2195,2195,2195,2195,0
|
|
20230913,152800,213246540,2195,2195,2195,2195,0
|
|
20230913,152700,213246540,2195,2195,2195,2195,0
|
|
20230913,152600,213246540,2195,2195,2195,2195,0
|
|
20230913,152500,213246540,2195,2195,2195,2195,0
|
|
20230913,152400,213246540,2195,2195,2195,2195,0
|
|
20230913,152300,213246540,2195,2195,2195,2195,0
|
|
20230913,152200,213246540,2195,2195,2195,2195,0
|
|
20230913,152100,213246540,2195,2195,2195,2195,0
|
|
20230913,152000,213246540,2195,2195,2195,2195,0
|
|
20230913,151900,213246540,2195,2195,2195,2195,0
|
|
20230913,151800,213246540,2195,2175,2195,2170,423
|
|
20230913,151700,212326770,2175,2180,2180,2175,99
|
|
20230913,151600,212111365,2175,2180,2180,2175,130
|
|
20230913,151500,211828535,2175,2180,2180,2175,164
|
|
20230913,151400,211471745,2175,2180,2180,2175,143
|
|
20230913,151300,211160640,2175,2180,2180,2175,66
|
|
20230913,151200,211017025,2180,2180,2180,2180,16
|
|
20230913,151100,210982145,2175,2180,2180,2175,151
|
|
20230913,151000,210653640,2175,2180,2180,2175,249
|
|
20230913,150900,210111825,2175,2175,2175,2175,208
|
|
20230913,150800,209659425,2180,2180,2180,2180,71
|
|
20230913,150700,209504645,2185,2180,2185,2180,155
|
|
20230913,150600,209166550,2175,2175,2175,2175,139
|
|
20230913,150500,208864225,2175,2175,2175,2175,0
|
|
20230913,150400,208864225,2175,2175,2175,2175,134
|
|
20230913,150300,208572775,2175,2175,2175,2175,298
|
|
20230913,150200,207924625,2175,2175,2175,2175,104
|
|
20230913,150100,207698425,2175,2175,2175,2175,141
|
|
20230913,150000,207391750,2175,2175,2175,2175,132
|
|
20230913,145900,207104650,2175,2175,2175,2175,100
|
|
20230913,145800,206887150,2175,2175,2175,2175,174
|
|
20230913,145700,206508700,2175,2175,2175,2175,98
|
|
20230913,145600,206295550,2175,2175,2175,2175,177
|
|
20230913,145500,205910575,2175,2175,2175,2175,96
|
|
20230913,145400,205701775,2175,2175,2175,2175,143
|
|
20230913,145300,205390750,2175,2175,2175,2175,130
|
|
20230913,145200,205108000,2175,2175,2175,2175,490
|
|
20230913,145100,204042250,2175,2180,2180,2175,172
|
|
20230913,145000,203668070,2180,2180,2180,2180,92
|
|
20230913,144900,203467510,2180,2180,2180,2180,169
|
|
20230913,144800,203099090,2190,2190,2190,2190,0
|
|
20230913,144700,203099090,2190,2190,2190,2190,133
|
|
20230913,144600,202807820,2185,2185,2185,2185,0
|
|
20230913,144500,202807820,2185,2180,2185,2180,14
|
|
20230913,144400,202777255,2180,2175,2180,2175,428
|
|
20230913,144300,201845695,2170,2170,2170,2170,137
|
|
20230913,144200,201548405,2170,2170,2170,2170,1
|
|
20230913,144100,201546235,2175,2175,2175,2175,112
|
|
20230913,144000,201302635,2175,2175,2175,2175,372
|
|
20230913,143900,200493535,2175,2175,2175,2175,137
|
|
20230913,143800,200195560,2170,2170,2170,2170,122
|
|
20230913,143700,199930820,2170,2170,2170,2170,174
|
|
20230913,143600,199553240,2170,2170,2170,2170,99
|
|
20230913,143500,199338410,2170,2175,2175,2170,179
|
|
20230913,143400,198949975,2170,2170,2170,2170,96
|
|
20230913,143300,198741655,2170,2170,2170,2170,159
|
|
20230913,143200,198396625,2170,2170,2170,2170,1184
|
|
20230913,143100,195827345,2170,2170,2170,2170,113
|
|
20230913,143000,195582135,2175,2175,2175,2175,22
|
|
20230913,142900,195534285,2175,2175,2175,2175,118
|
|
20230913,142800,195277635,2175,2175,2175,2175,161
|
|
20230913,142700,194927460,2175,2175,2175,2175,271
|
|
20230913,142600,194338035,2175,2175,2175,2175,0
|
|
20230913,142500,194338035,2175,2175,2175,2175,0
|
|
20230913,142400,194338035,2175,2175,2175,2175,113
|
|
20230913,142300,194092260,2175,2175,2175,2175,157
|
|
20230913,142200,193750785,2180,2175,2180,2175,117
|
|
20230913,142100,193496305,2175,2175,2175,2175,146
|
|
20230913,142000,193178755,2180,2180,2180,2175,130
|
|
20230913,141900,192895985,2180,2180,2180,2180,0
|
|
20230913,141800,192895985,2180,2180,2180,2180,15
|
|
20230913,141700,192863285,2175,2175,2175,2175,92
|
|
20230913,141600,192663185,2175,2175,2175,2175,129
|
|
20230913,141500,192382610,2175,2175,2175,2175,84
|
|
20230913,141400,192199910,2175,2175,2175,2175,152
|
|
20230913,141300,191869310,2175,2175,2175,2175,75
|
|
20230913,141200,191706185,2175,2175,2175,2175,0
|
|
20230913,141100,191706185,2175,2175,2175,2175,107
|
|
20230913,141000,191473460,2175,2175,2175,2175,106
|
|
20230913,140900,191242910,2175,2175,2175,2175,132
|
|
20230913,140800,190955810,2175,2175,2175,2175,80
|
|
20230913,140700,190781810,2175,2175,2175,2175,134
|
|
20230913,140600,190490360,2175,2175,2175,2175,78
|
|
20230913,140500,190320710,2180,2180,2180,2180,0
|
|
20230913,140400,190320710,2180,2180,2180,2180,18
|
|
20230913,140300,190281470,2175,2180,2180,2175,95
|
|
20230913,140200,190074755,2180,2180,2180,2180,89
|
|
20230913,140100,189880735,2180,2180,2180,2180,87
|
|
20230913,140000,189691075,2180,2180,2180,2180,111
|
|
20230913,135900,189449095,2180,2180,2180,2180,0
|
|
20230913,135800,189449095,2180,2180,2180,2180,102
|
|
20230913,135700,189226735,2180,2180,2180,2180,1117
|
|
20230913,135600,186791675,2180,2180,2180,2180,95
|
|
20230913,135500,186584575,2180,2180,2180,2180,116
|
|
20230913,135400,186331695,2180,2180,2180,2180,96
|
|
20230913,135300,186122415,2180,2180,2180,2180,113
|
|
20230913,135200,185876075,2180,2180,2180,2180,0
|
|
20230913,135100,185876075,2180,2180,2180,2180,100
|
|
20230913,135000,185658075,2180,2180,2180,2180,109
|
|
20230913,134900,185420455,2180,2185,2185,2180,1541
|
|
20230913,134800,182058565,2185,2185,2185,2185,118
|
|
20230913,134700,181800735,2185,2185,2185,2185,95
|
|
20230913,134600,181593160,2185,2185,2185,2185,0
|
|
20230913,134500,181593160,2185,2185,2185,2185,1135
|
|
20230913,134400,179113185,2185,2185,2185,2185,168
|
|
20230913,134300,178746105,2185,2185,2185,2185,112
|
|
20230913,134200,178501385,2190,2190,2190,2185,2172
|
|
20230913,134100,173748465,2190,2190,2190,2190,119
|
|
20230913,134000,173487855,2195,2190,2195,2190,94
|
|
20230913,133900,173281990,2190,2190,2190,2190,0
|
|
20230913,133800,173281990,2190,2190,2190,2190,130
|
|
20230913,133700,172997290,2190,2190,2190,2190,82
|
|
20230913,133600,172817710,2190,2190,2190,2190,136
|
|
20230913,133500,172519870,2190,2190,2190,2190,77
|
|
20230913,133400,172351240,2195,2195,2195,2195,71
|
|
20230913,133300,172195395,2200,2195,2200,2195,80
|
|
20230913,133200,172019790,2195,2195,2195,2195,0
|
|
20230913,133100,172019790,2195,2195,2195,2195,132
|
|
20230913,133000,171730050,2200,2195,2200,2195,86
|
|
20230913,132900,171541275,2195,2190,2195,2190,241
|
|
20230913,132800,171012880,2190,2190,2190,2190,92
|
|
20230913,132700,170811400,2190,2190,2190,2190,135
|
|
20230913,132600,170515750,2190,2190,2190,2190,0
|
|
20230913,132500,170515750,2190,2190,2190,2190,77
|
|
20230913,132400,170347120,2190,2190,2190,2190,128
|
|
20230913,132300,170066800,2190,2190,2190,2190,85
|
|
20230913,132200,169880650,2195,2195,2195,2195,0
|
|
20230913,132100,169880650,2195,2195,2195,2195,94
|
|
20230913,132000,169674320,2195,2195,2195,2195,127
|
|
20230913,131900,169395555,2200,2190,2200,2190,601
|
|
20230913,131800,168079355,2195,2195,2195,2195,0
|
|
20230913,131700,168079355,2195,2195,2195,2195,1530
|
|
20230913,131600,164721005,2200,2200,2200,2200,318
|
|
20230913,131500,164021405,2205,2205,2205,2205,0
|
|
20230913,131400,164021405,2205,2200,2205,2200,170
|
|
20230913,131300,163646930,2205,2205,2205,2205,13
|
|
20230913,131200,163618265,2205,2205,2205,2205,0
|
|
20230913,131100,163618265,2205,2200,2205,2200,241
|
|
20230913,131000,163087380,2220,2220,2220,2220,0
|
|
20230913,130900,163087380,2220,2220,2220,2220,0
|
|
20230913,130800,163087380,2220,2220,2220,2220,0
|
|
20230913,130700,163087380,2220,2220,2220,2220,0
|
|
20230913,130600,163087380,2220,2220,2220,2220,19
|
|
20230913,130500,163045200,2220,2220,2220,2220,142
|
|
20230913,130400,162729960,2220,2220,2220,2220,92
|
|
20230913,130300,162525720,2240,2240,2240,2240,0
|
|
20230913,130200,162525720,2240,2240,2240,2240,0
|
|
20230913,130100,162525720,2240,2240,2240,2240,10
|
|
20230913,130000,162503320,2240,2230,2240,2230,78
|
|
20230913,125900,162329160,2245,2245,2245,2245,1
|
|
20230913,125800,162326915,2225,2225,2225,2225,0
|
|
20230913,125700,162326915,2225,2225,2225,2225,0
|
|
20230913,125600,162326915,2225,2200,2225,2200,137
|
|
20230913,125500,162024950,2205,2200,2205,2200,132
|
|
20230913,125400,161734515,2200,2200,2200,2200,113
|
|
20230913,125300,161485915,2200,2200,2200,2200,0
|
|
20230913,125200,161485915,2200,2200,2200,2200,109
|
|
20230913,125100,161246115,2200,2200,2200,2200,85
|
|
20230913,125000,161059115,2200,2200,2200,2200,166
|
|
20230913,124900,160693915,2200,2200,2200,2200,388
|
|
20230913,124800,159840315,2200,2200,2200,2200,98
|
|
20230913,124700,159624715,2200,2200,2200,2200,95
|
|
20230913,124600,159415715,2200,2200,2200,2200,0
|
|
20230913,124500,159415715,2200,2200,2205,2200,129
|
|
20230913,124400,159131910,2200,2205,2205,2200,86
|
|
20230913,124300,158942705,2200,2200,2200,2200,109
|
|
20230913,124200,158702905,2200,2200,2200,2200,84
|
|
20230913,124100,158518105,2200,2200,2200,2200,115
|
|
20230913,124000,158265105,2200,2200,2200,2200,79
|
|
20230913,123900,158091305,2200,2200,2200,2200,40
|
|
20230913,123800,158003305,2210,2210,2210,2210,3
|
|
20230913,123700,157996675,2205,2205,2205,2205,170
|
|
20230913,123600,157621825,2200,2200,2200,2200,3
|
|
20230913,123500,157615225,2205,2205,2205,2205,103
|
|
20230913,123400,157388110,2205,2205,2205,2205,102
|
|
20230913,123300,157163200,2210,2210,2210,2210,0
|
|
20230913,123200,157163200,2210,2210,2210,2210,50
|
|
20230913,123100,157052700,2205,2205,2205,2205,105
|
|
20230913,123000,156821175,2205,2205,2205,2205,210
|
|
20230913,122900,156358125,2200,2200,2200,2200,97
|
|
20230913,122800,156144725,2200,2200,2200,2200,146
|
|
20230913,122700,155823525,2205,2205,2205,2205,0
|
|
20230913,122600,155823525,2205,2205,2205,2205,84
|
|
20230913,122500,155638305,2205,2205,2205,2205,0
|
|
20230913,122400,155638305,2205,2205,2205,2205,123
|
|
20230913,122300,155367090,2205,2205,2205,2205,71
|
|
20230913,122200,155210535,2205,2200,2205,2200,141
|
|
20230913,122100,154900150,2205,2205,2205,2205,67
|
|
20230913,122000,154752415,2205,2205,2205,2205,111
|
|
20230913,121900,154507660,2205,2205,2205,2205,0
|
|
20230913,121800,154507660,2205,2205,2205,2205,83
|
|
20230913,121700,154324645,2210,2205,2210,2205,1035
|
|
20230913,121600,152042350,2205,2205,2205,2205,82
|
|
20230913,121500,151861540,2205,2205,2205,2205,104
|
|
20230913,121400,151632220,2205,2205,2205,2205,90
|
|
20230913,121300,151433770,2205,2205,2205,2205,24
|
|
20230913,121200,151380850,2205,2205,2205,2205,100
|
|
20230913,121100,151160350,2210,2215,2215,2210,36
|
|
20230913,121000,151080770,2210,2210,2210,2210,126
|
|
20230913,120900,150802310,2210,2210,2215,2210,168
|
|
20230913,120800,150430770,2205,2205,2205,2205,113
|
|
20230913,120700,150181605,2205,2205,2205,2205,80
|
|
20230913,120600,150005205,2205,2205,2205,2205,0
|
|
20230913,120500,150005205,2205,2210,2210,2205,118
|
|
20230913,120400,149745010,2205,2205,2205,2205,77
|
|
20230913,120300,149575225,2205,2205,2205,2205,124
|
|
20230913,120200,149301805,2205,2205,2205,2205,69
|
|
20230913,120100,149149660,2205,2205,2205,2205,115
|
|
20230913,120000,148896085,2205,2205,2205,2205,0
|
|
20230913,115900,148896085,2205,2205,2205,2205,79
|
|
20230913,115800,148721890,2205,2205,2205,2205,97
|
|
20230913,115700,148508005,2205,2205,2205,2205,97
|
|
20230913,115600,148294120,2205,2205,2205,2205,97
|
|
20230913,115500,148080235,2205,2205,2205,2205,96
|
|
20230913,115400,147868555,2210,2210,2210,2210,75
|
|
20230913,115300,147702805,2210,2210,2210,2210,0
|
|
20230913,115200,147702805,2210,2210,2210,2210,85
|
|
20230913,115100,147514955,2210,2210,2210,2210,116
|
|
20230913,115000,147258595,2210,2210,2210,2210,86
|
|
20230913,114900,147068535,2210,2210,2210,2210,108
|
|
20230913,114800,146829855,2210,2210,2210,2210,86
|
|
20230913,114700,146639795,2215,2215,2215,2215,0
|
|
20230913,114600,146639795,2215,2215,2215,2215,30
|
|
20230913,114500,146573345,2210,2215,2215,2210,129
|
|
20230913,114400,146288005,2210,2210,2210,2210,126
|
|
20230913,114300,146009545,2215,2215,2215,2215,73
|
|
20230913,114200,145847850,2215,2215,2215,2215,318
|
|
20230913,114100,145143480,2220,2220,2220,2220,0
|
|
20230913,114000,145143480,2220,2220,2220,2220,31
|
|
20230913,113900,145074660,2220,2220,2220,2220,88
|
|
20230913,113800,144879300,2220,2220,2220,2220,77
|
|
20230913,113700,144708360,2220,2220,2220,2220,134
|
|
20230913,113600,144410880,2220,2220,2220,2220,70
|
|
20230913,113500,144255480,2220,2220,2220,2220,109
|
|
20230913,113400,144013500,2220,2220,2220,2220,85
|
|
20230913,113300,143824800,2225,2225,2225,2225,0
|
|
20230913,113200,143824800,2225,2225,2225,2225,82
|
|
20230913,113100,143642350,2225,2225,2225,2225,127
|
|
20230913,113000,143359775,2225,2225,2225,2225,0
|
|
20230913,112900,143359775,2225,2220,2225,2220,192
|
|
20230913,112800,142932940,2225,2225,2225,2225,0
|
|
20230913,112700,142932940,2225,2225,2225,2225,75
|
|
20230913,112600,142766065,2230,2230,2230,2230,0
|
|
20230913,112500,142766065,2230,2230,2230,2230,304
|
|
20230913,112400,142088145,2225,2225,2225,2225,120
|
|
20230913,112300,141821145,2220,2220,2220,2220,107
|
|
20230913,112200,141583605,2220,2220,2220,2220,87
|
|
20230913,112100,141390465,2220,2220,2220,2220,111
|
|
20230913,112000,141144045,2220,2220,2220,2220,0
|
|
20230913,111900,141144045,2220,2220,2220,2220,82
|
|
20230913,111800,140962005,2220,2220,2220,2220,114
|
|
20230913,111700,140708925,2225,2225,2225,2225,44
|
|
20230913,111600,140611025,2230,2230,2230,2230,0
|
|
20230913,111500,140611025,2230,2235,2235,2230,3495
|
|
20230913,111400,132800240,2240,2240,2240,2240,1108
|
|
20230913,111300,130318320,2240,2240,2240,2240,17
|
|
20230913,111200,130280240,2240,2240,2240,2240,397
|
|
20230913,111100,129390960,2245,2245,2245,2245,0
|
|
20230913,111000,129390960,2245,2245,2245,2245,82
|
|
20230913,110900,129206870,2250,2250,2250,2250,0
|
|
20230913,110800,129206870,2250,2250,2250,2250,71
|
|
20230913,110700,129047120,2260,2260,2260,2260,0
|
|
20230913,110600,129047120,2260,2260,2260,2250,903
|
|
20230913,110500,127015230,2255,2255,2255,2255,2
|
|
20230913,110400,127010720,2250,2245,2250,2245,185
|
|
20230913,110300,126595345,2240,2240,2240,2240,92
|
|
20230913,110200,126389265,2240,2235,2240,2235,271
|
|
20230913,110100,125782710,2235,2235,2235,2235,97
|
|
20230913,110000,125565915,2235,2235,2235,2235,60
|
|
20230913,105900,125431815,2235,2235,2235,2235,267
|
|
20230913,105800,124835070,2240,2240,2240,2240,4215
|
|
20230913,105700,115393470,2240,2240,2240,2240,119
|
|
20230913,105600,115126910,2240,2240,2240,2240,75
|
|
20230913,105500,114958910,2240,2240,2240,2240,121
|
|
20230913,105400,114687870,2240,2240,2240,2240,72
|
|
20230913,105300,114526590,2240,2240,2240,2240,0
|
|
20230913,105200,114526590,2240,2240,2240,2240,99
|
|
20230913,105100,114304830,2240,2240,2240,2240,95
|
|
20230913,105000,114092030,2240,2240,2240,2240,123
|
|
20230913,104900,113816510,2240,2240,2240,2240,70
|
|
20230913,104800,113659710,2240,2240,2240,2240,276
|
|
20230913,104700,113041470,2245,2245,2245,2245,0
|
|
20230913,104600,113041470,2245,2245,2245,2245,0
|
|
20230913,104500,113041470,2245,2240,2245,2240,6001
|
|
20230913,104400,99570070,2235,2235,2235,2235,92
|
|
20230913,104300,99364450,2235,2235,2235,2235,224
|
|
20230913,104200,98863810,2235,2235,2235,2235,0
|
|
20230913,104100,98863810,2235,2235,2235,2235,1090
|
|
20230913,104000,96427660,2240,2265,2265,2240,4578
|
|
20230913,103900,86118385,2265,2265,2265,2265,92
|
|
20230913,103800,85910005,2275,2265,2275,2265,1250
|
|
20230913,103700,83066455,2275,2275,2275,2275,117
|
|
20230913,103600,82800280,2280,2280,2280,2280,20
|
|
20230913,103500,82754680,2280,2285,2285,2280,642
|
|
20230913,103400,81290330,2330,2245,2330,2245,3019
|
|
20230913,103300,74306725,2255,2250,2255,2250,121
|
|
20230913,103200,74034410,2245,2250,2250,2245,73
|
|
20230913,103100,73870520,2250,2250,2250,2250,20
|
|
20230913,103000,73825520,2260,2260,2260,2260,76
|
|
20230913,102900,73653760,2265,2265,2265,2265,2594
|
|
20230913,102800,67778350,2270,2270,2270,2270,83
|
|
20230913,102700,67589940,2270,2270,2270,2270,3
|
|
20230913,102600,67583130,2270,2270,2270,2270,102
|
|
20230913,102500,67351590,2270,2275,2275,2270,93
|
|
20230913,102400,67140475,2270,2270,2270,2270,96
|
|
20230913,102300,66922555,2275,2275,2275,2275,0
|
|
20230913,102200,66922555,2275,2275,2275,2275,562
|
|
20230913,102100,65644005,2275,2275,2275,2275,0
|
|
20230913,102000,65644005,2275,2275,2275,2275,153
|
|
20230913,101900,65295930,2280,2280,2280,2280,0
|
|
20230913,101800,65295930,2280,2280,2280,2280,12
|
|
20230913,101700,65268570,2280,2280,2280,2280,241
|
|
20230913,101600,64719090,2280,2280,2280,2280,0
|
|
20230913,101500,64719090,2280,2280,2280,2280,175
|
|
20230913,101400,64320090,2285,2285,2285,2285,0
|
|
20230913,101300,64320090,2285,2285,2285,2285,0
|
|
20230913,101200,64320090,2285,2285,2285,2285,0
|
|
20230913,101100,64320090,2285,2285,2285,2285,0
|
|
20230913,101000,64320090,2285,2285,2285,2285,258
|
|
20230913,100900,63730560,2280,2280,2280,2280,10
|
|
20230913,100800,63707760,2280,2280,2280,2280,0
|
|
20230913,100700,63707760,2280,2290,2290,2280,45
|
|
20230913,100600,63604880,2295,2295,2295,2295,0
|
|
20230913,100500,63604880,2295,2300,2300,2295,50
|
|
20230913,100400,63489930,2300,2300,2300,2300,0
|
|
20230913,100300,63489930,2300,2300,2300,2300,0
|
|
20230913,100200,63489930,2300,2300,2300,2300,0
|
|
20230913,100100,63489930,2300,2300,2300,2300,0
|
|
20230913,100000,63489930,2300,2300,2300,2300,0
|
|
20230913,095900,63489930,2300,2300,2300,2300,0
|
|
20230913,095800,63489930,2300,2305,2305,2300,639
|
|
20230913,095700,62018560,2310,2310,2310,2310,0
|
|
20230913,095600,62018560,2310,2310,2310,2310,0
|
|
20230913,095500,62018560,2310,2320,2320,2310,1122
|
|
20230913,095400,59421815,2320,2320,2320,2320,284
|
|
20230913,095300,58762935,2320,2320,2320,2320,48
|
|
20230913,095200,58651575,2320,2320,2320,2320,752
|
|
20230913,095100,56906935,2320,2320,2320,2320,0
|
|
20230913,095000,56906935,2320,2320,2320,2320,255
|
|
20230913,094900,56315335,2315,2315,2315,2315,3
|
|
20230913,094800,56308390,2315,2320,2320,2315,193
|
|
20230913,094700,55861005,2325,2325,2325,2325,17
|
|
20230913,094600,55821480,2325,2320,2325,2320,183
|
|
20230913,094500,55396435,2315,2315,2315,2315,395
|
|
20230913,094400,54482010,2315,2315,2315,2315,3
|
|
20230913,094300,54475065,2315,2305,2315,2305,416
|
|
20230913,094200,53514105,2310,2310,2310,2310,1
|
|
20230913,094100,53511795,2315,2315,2315,2315,100
|
|
20230913,094000,53280295,2310,2310,2310,2310,806
|
|
20230913,093900,51418435,2310,2290,2310,2290,424
|
|
20230913,093800,50439635,2305,2290,2305,2285,2601
|
|
20230913,093700,44491775,2290,2315,2320,2290,516
|
|
20230913,093600,43301520,2315,2305,2315,2305,184
|
|
20230913,093500,42877250,2305,2285,2305,2285,1569
|
|
20230913,093400,39270645,2285,2285,2285,2285,2
|
|
20230913,093300,39266075,2285,2285,2285,2285,10
|
|
20230913,093200,39243225,2285,2285,2285,2285,19
|
|
20230913,093100,39199810,2280,2280,2280,2280,2
|
|
20230913,093000,39195250,2280,2265,2280,2265,1600
|
|
20230913,092900,35570450,2265,2265,2265,2265,0
|
|
20230913,092800,35570450,2265,2265,2265,2265,53
|
|
20230913,092700,35450405,2265,2265,2265,2265,0
|
|
20230913,092600,35450405,2265,2265,2265,2265,21
|
|
20230913,092500,35402840,2265,2265,2265,2265,0
|
|
20230913,092400,35402840,2265,2265,2265,2265,0
|
|
20230913,092300,35402840,2265,2265,2265,2265,394
|
|
20230913,092200,34510430,2265,2265,2265,2265,2
|
|
20230913,092100,34505900,2265,2265,2265,2265,0
|
|
20230913,092000,34505900,2265,2265,2265,2265,171
|
|
20230913,091900,34118585,2270,2265,2270,2265,24
|
|
20230913,091800,34064215,2265,2240,2270,2240,1491
|
|
20230913,091700,30687990,2240,2240,2240,2240,100
|
|
20230913,091600,30463990,2260,2260,2260,2260,4
|
|
20230913,091500,30454950,2265,2265,2265,2265,0
|
|
20230913,091400,30454950,2265,2265,2265,2265,0
|
|
20230913,091300,30454950,2265,2265,2265,2265,900
|
|
20230913,091200,28416450,2265,2260,2265,2260,101
|
|
20230913,091100,28187690,2260,2255,2260,2255,83
|
|
20230913,091000,28000435,2245,2225,2245,2225,3189
|
|
20230913,090900,20887650,2225,2215,2225,2215,314
|
|
20230913,090800,20190570,2215,2210,2215,2210,3168
|
|
20230913,090700,13179655,2210,2210,2210,2210,0
|
|
20230913,090600,13179655,2210,2210,2210,2210,0
|
|
20230913,090500,13179655,2210,2205,2210,2205,1640
|
|
20230913,090400,9563310,2200,2200,2200,2200,50
|
|
20230913,090300,9453310,2195,2195,2195,2195,0
|
|
20230913,090200,9453310,2195,2195,2195,2195,200
|
|
20230913,090100,9014310,2195,2195,2195,2185,2450
|
|
20230913,090000,3638890,2195,2190,2195,2180,1662
|