678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201500,276464330,2175,2175,2175,2175,785
|
|
20230906,201400,276464330,2175,2175,2175,2175,0
|
|
20230906,201300,276464330,2175,2175,2175,2175,0
|
|
20230906,201200,276464330,2175,2175,2175,2175,0
|
|
20230906,201100,276464330,2175,2175,2175,2175,0
|
|
20230906,201000,276464330,2175,2175,2175,2175,0
|
|
20230906,200900,276464330,2175,2175,2175,2175,0
|
|
20230906,200800,276464330,2175,2175,2175,2175,0
|
|
20230906,200700,276464330,2175,2175,2175,2175,0
|
|
20230906,200600,276464330,2175,2175,2175,2175,0
|
|
20230906,200500,276464330,2175,2175,2175,2175,0
|
|
20230906,200400,276464330,2175,2175,2175,2175,0
|
|
20230906,200300,276464330,2175,2175,2175,2175,0
|
|
20230906,200200,276464330,2175,2175,2175,2175,0
|
|
20230906,200100,276464330,2175,2175,2175,2175,0
|
|
20230906,200000,276464330,2175,2175,2175,2175,0
|
|
20230906,195900,276464330,2175,2175,2175,2175,0
|
|
20230906,195800,276464330,2175,2175,2175,2175,0
|
|
20230906,195700,276464330,2175,2175,2175,2175,0
|
|
20230906,195600,276464330,2175,2175,2175,2175,0
|
|
20230906,195500,276464330,2175,2175,2175,2175,0
|
|
20230906,195400,276464330,2175,2175,2175,2175,0
|
|
20230906,195300,276464330,2175,2175,2175,2175,0
|
|
20230906,195200,276464330,2175,2175,2175,2175,0
|
|
20230906,195100,276464330,2175,2175,2175,2175,0
|
|
20230906,195000,276464330,2175,2175,2175,2175,0
|
|
20230906,194900,276464330,2175,2175,2175,2175,0
|
|
20230906,194800,276464330,2175,2175,2175,2175,0
|
|
20230906,194700,276464330,2175,2175,2175,2175,0
|
|
20230906,194600,276464330,2175,2175,2175,2175,0
|
|
20230906,194500,276464330,2175,2175,2175,2175,785
|
|
20230906,194400,276464330,2175,2175,2175,2175,0
|
|
20230906,194300,276464330,2175,2175,2175,2175,0
|
|
20230906,194200,276464330,2175,2175,2175,2175,0
|
|
20230906,194100,276464330,2175,2175,2175,2175,0
|
|
20230906,194000,276464330,2175,2175,2175,2175,0
|
|
20230906,193900,276464330,2175,2175,2175,2175,0
|
|
20230906,193800,276464330,2175,2175,2175,2175,0
|
|
20230906,193700,276464330,2175,2175,2175,2175,0
|
|
20230906,193600,276464330,2175,2175,2175,2175,0
|
|
20230906,193500,276464330,2175,2175,2175,2175,0
|
|
20230906,193400,276464330,2175,2175,2175,2175,0
|
|
20230906,193300,276464330,2175,2175,2175,2175,0
|
|
20230906,193200,276464330,2175,2175,2175,2175,0
|
|
20230906,193100,276464330,2175,2175,2175,2175,0
|
|
20230906,193000,276464330,2175,2175,2175,2175,0
|
|
20230906,192900,276464330,2175,2175,2175,2175,0
|
|
20230906,192800,276464330,2175,2175,2175,2175,0
|
|
20230906,192700,276464330,2175,2175,2175,2175,0
|
|
20230906,192600,276464330,2175,2175,2175,2175,0
|
|
20230906,192500,276464330,2175,2175,2175,2175,0
|
|
20230906,192400,276464330,2175,2175,2175,2175,0
|
|
20230906,192300,276464330,2175,2175,2175,2175,0
|
|
20230906,192200,276464330,2175,2175,2175,2175,0
|
|
20230906,192100,276464330,2175,2175,2175,2175,0
|
|
20230906,192000,276464330,2175,2175,2175,2175,0
|
|
20230906,191900,276464330,2175,2175,2175,2175,0
|
|
20230906,191800,276464330,2175,2175,2175,2175,0
|
|
20230906,191700,276464330,2175,2175,2175,2175,0
|
|
20230906,191600,276464330,2175,2175,2175,2175,0
|
|
20230906,191500,276464330,2175,2175,2175,2175,785
|
|
20230906,191400,276464330,2175,2175,2175,2175,0
|
|
20230906,191300,276464330,2175,2175,2175,2175,0
|
|
20230906,191200,276464330,2175,2175,2175,2175,0
|
|
20230906,191100,276464330,2175,2175,2175,2175,0
|
|
20230906,191000,276464330,2175,2175,2175,2175,0
|
|
20230906,190900,276464330,2175,2175,2175,2175,0
|
|
20230906,190800,276464330,2175,2175,2175,2175,0
|
|
20230906,190700,276464330,2175,2175,2175,2175,0
|
|
20230906,190600,276464330,2175,2175,2175,2175,0
|
|
20230906,190500,276464330,2175,2175,2175,2175,0
|
|
20230906,190400,276464330,2175,2175,2175,2175,0
|
|
20230906,190300,276464330,2175,2175,2175,2175,0
|
|
20230906,190200,276464330,2175,2175,2175,2175,0
|
|
20230906,190100,276464330,2175,2175,2175,2175,0
|
|
20230906,190000,276464330,2175,2175,2175,2175,0
|
|
20230906,185900,276464330,2175,2175,2175,2175,0
|
|
20230906,185800,276464330,2175,2175,2175,2175,0
|
|
20230906,185700,276464330,2175,2175,2175,2175,0
|
|
20230906,185600,276464330,2175,2175,2175,2175,0
|
|
20230906,185500,276464330,2175,2175,2175,2175,0
|
|
20230906,185400,276464330,2175,2175,2175,2175,0
|
|
20230906,185300,276464330,2175,2175,2175,2175,0
|
|
20230906,185200,276464330,2175,2175,2175,2175,0
|
|
20230906,185100,276464330,2175,2175,2175,2175,0
|
|
20230906,185000,276464330,2175,2175,2175,2175,0
|
|
20230906,184900,276464330,2175,2175,2175,2175,0
|
|
20230906,184800,276464330,2175,2175,2175,2175,0
|
|
20230906,184700,276464330,2175,2175,2175,2175,0
|
|
20230906,184600,276464330,2175,2175,2175,2175,0
|
|
20230906,184500,276464330,2175,2175,2175,2175,785
|
|
20230906,184400,276464330,2175,2175,2175,2175,0
|
|
20230906,184300,276464330,2175,2175,2175,2175,0
|
|
20230906,184200,276464330,2175,2175,2175,2175,0
|
|
20230906,184100,276464330,2175,2175,2175,2175,0
|
|
20230906,184000,276464330,2175,2175,2175,2175,0
|
|
20230906,183900,276464330,2175,2175,2175,2175,0
|
|
20230906,183800,276464330,2175,2175,2175,2175,0
|
|
20230906,183700,276464330,2175,2175,2175,2175,0
|
|
20230906,183600,276464330,2175,2175,2175,2175,0
|
|
20230906,183500,276464330,2175,2175,2175,2175,0
|
|
20230906,183400,276464330,2175,2175,2175,2175,0
|
|
20230906,183300,276464330,2175,2175,2175,2175,0
|
|
20230906,183200,276464330,2175,2175,2175,2175,0
|
|
20230906,183100,276464330,2175,2175,2175,2175,0
|
|
20230906,183000,276464330,2175,2175,2175,2175,0
|
|
20230906,182900,276464330,2175,2175,2175,2175,0
|
|
20230906,182800,276464330,2175,2175,2175,2175,0
|
|
20230906,182700,276464330,2175,2175,2175,2175,0
|
|
20230906,182600,276464330,2175,2175,2175,2175,0
|
|
20230906,182500,276464330,2175,2175,2175,2175,0
|
|
20230906,182400,276464330,2175,2175,2175,2175,0
|
|
20230906,182300,276464330,2175,2175,2175,2175,0
|
|
20230906,182200,276464330,2175,2175,2175,2175,0
|
|
20230906,182100,276464330,2175,2175,2175,2175,0
|
|
20230906,182000,276464330,2175,2175,2175,2175,0
|
|
20230906,181900,276464330,2175,2175,2175,2175,0
|
|
20230906,181800,276464330,2175,2175,2175,2175,0
|
|
20230906,181700,276464330,2175,2175,2175,2175,0
|
|
20230906,181600,276464330,2175,2175,2175,2175,0
|
|
20230906,181500,276464330,2175,2175,2175,2175,785
|
|
20230906,181400,276464330,2175,2175,2175,2175,0
|
|
20230906,181300,276464330,2175,2175,2175,2175,0
|
|
20230906,181200,276464330,2175,2175,2175,2175,0
|
|
20230906,181100,276464330,2175,2175,2175,2175,0
|
|
20230906,181000,276464330,2175,2175,2175,2175,0
|
|
20230906,180900,276464330,2175,2175,2175,2175,0
|
|
20230906,180800,276464330,2175,2175,2175,2175,0
|
|
20230906,180700,276464330,2175,2175,2175,2175,0
|
|
20230906,180600,276464330,2175,2175,2175,2175,0
|
|
20230906,180500,276464330,2175,2175,2175,2175,0
|
|
20230906,180400,276464330,2175,2175,2175,2175,0
|
|
20230906,180300,276464330,2175,2175,2175,2175,0
|
|
20230906,180200,276464330,2175,2175,2175,2175,0
|
|
20230906,180100,276464330,2175,2175,2175,2175,0
|
|
20230906,180000,276464330,2175,2175,2175,2175,0
|
|
20230906,175900,276464330,2175,2175,2175,2175,0
|
|
20230906,175800,276464330,2175,2175,2175,2175,0
|
|
20230906,175700,276464330,2175,2175,2175,2175,0
|
|
20230906,175600,276464330,2175,2175,2175,2175,0
|
|
20230906,175500,276464330,2175,2175,2175,2175,0
|
|
20230906,175400,276464330,2175,2175,2175,2175,0
|
|
20230906,175300,276464330,2175,2175,2175,2175,0
|
|
20230906,175200,276464330,2175,2175,2175,2175,0
|
|
20230906,175100,276464330,2175,2175,2175,2175,0
|
|
20230906,175000,276464330,2175,2175,2175,2175,0
|
|
20230906,174900,276464330,2175,2175,2175,2175,0
|
|
20230906,174800,276464330,2175,2175,2175,2175,0
|
|
20230906,174700,276464330,2175,2175,2175,2175,0
|
|
20230906,174600,276464330,2175,2175,2175,2175,0
|
|
20230906,174500,276464330,2175,2175,2175,2175,785
|
|
20230906,174400,276464330,2175,2175,2175,2175,0
|
|
20230906,174300,276464330,2175,2175,2175,2175,0
|
|
20230906,174200,276464330,2175,2175,2175,2175,0
|
|
20230906,174100,276464330,2175,2175,2175,2175,0
|
|
20230906,174000,276464330,2175,2175,2175,2175,0
|
|
20230906,173900,276464330,2175,2175,2175,2175,0
|
|
20230906,173800,276464330,2175,2175,2175,2175,0
|
|
20230906,173700,276464330,2175,2175,2175,2175,0
|
|
20230906,173600,276464330,2175,2175,2175,2175,0
|
|
20230906,173500,276464330,2175,2175,2175,2175,0
|
|
20230906,173400,276464330,2175,2175,2175,2175,0
|
|
20230906,173300,276464330,2175,2175,2175,2175,0
|
|
20230906,173200,276464330,2175,2175,2175,2175,0
|
|
20230906,173100,276464330,2175,2175,2175,2175,0
|
|
20230906,173000,276464330,2175,2175,2175,2175,0
|
|
20230906,172900,276464330,2175,2175,2175,2175,0
|
|
20230906,172800,276464330,2175,2175,2175,2175,0
|
|
20230906,172700,276464330,2175,2175,2175,2175,0
|
|
20230906,172600,276464330,2175,2175,2175,2175,0
|
|
20230906,172500,276464330,2175,2175,2175,2175,0
|
|
20230906,172400,276464330,2175,2175,2175,2175,0
|
|
20230906,172300,276464330,2175,2175,2175,2175,0
|
|
20230906,172200,276464330,2175,2175,2175,2175,0
|
|
20230906,172100,276464330,2175,2175,2175,2175,0
|
|
20230906,172000,276464330,2175,2175,2175,2175,0
|
|
20230906,171900,276464330,2175,2175,2175,2175,0
|
|
20230906,171800,276464330,2175,2175,2175,2175,0
|
|
20230906,171700,276464330,2175,2175,2175,2175,0
|
|
20230906,171600,276464330,2175,2175,2175,2175,0
|
|
20230906,171500,276464330,2175,2175,2175,2175,785
|
|
20230906,171400,276464330,2175,2175,2175,2175,0
|
|
20230906,171300,276464330,2175,2175,2175,2175,0
|
|
20230906,171200,276464330,2175,2175,2175,2175,0
|
|
20230906,171100,276464330,2175,2175,2175,2175,0
|
|
20230906,171000,276464330,2175,2175,2175,2175,0
|
|
20230906,170900,276464330,2175,2175,2175,2175,0
|
|
20230906,170800,276464330,2175,2175,2175,2175,0
|
|
20230906,170700,276464330,2175,2175,2175,2175,0
|
|
20230906,170600,276464330,2175,2175,2175,2175,0
|
|
20230906,170500,276464330,2175,2175,2175,2175,0
|
|
20230906,170400,276464330,2175,2175,2175,2175,0
|
|
20230906,170300,276464330,2175,2175,2175,2175,0
|
|
20230906,170200,276464330,2175,2175,2175,2175,0
|
|
20230906,170100,276464330,2175,2175,2175,2175,0
|
|
20230906,170000,276464330,2175,2175,2175,2175,0
|
|
20230906,165900,276464330,2175,2175,2175,2175,0
|
|
20230906,165800,276464330,2175,2175,2175,2175,0
|
|
20230906,165700,276464330,2175,2175,2175,2175,0
|
|
20230906,165600,276464330,2175,2175,2175,2175,0
|
|
20230906,165500,276464330,2175,2175,2175,2175,0
|
|
20230906,165400,276464330,2175,2175,2175,2175,0
|
|
20230906,165300,276464330,2175,2175,2175,2175,0
|
|
20230906,165200,276464330,2175,2175,2175,2175,0
|
|
20230906,165100,276464330,2175,2175,2175,2175,0
|
|
20230906,165000,276464330,2175,2175,2175,2175,0
|
|
20230906,164900,276464330,2175,2175,2175,2175,0
|
|
20230906,164800,276464330,2175,2175,2175,2175,0
|
|
20230906,164700,276464330,2175,2175,2175,2175,0
|
|
20230906,164600,276464330,2175,2175,2175,2175,0
|
|
20230906,164500,276464330,2175,2175,2175,2175,785
|
|
20230906,164400,276464330,2175,2175,2175,2175,0
|
|
20230906,164300,276464330,2175,2175,2175,2175,0
|
|
20230906,164200,276464330,2175,2175,2175,2175,0
|
|
20230906,164100,276464330,2175,2175,2175,2175,0
|
|
20230906,164000,276464330,2175,2175,2175,2175,0
|
|
20230906,163900,276464330,2175,2175,2175,2175,0
|
|
20230906,163800,276464330,2175,2175,2175,2175,0
|
|
20230906,163700,276464330,2175,2175,2175,2175,0
|
|
20230906,163600,276464330,2175,2175,2175,2175,0
|
|
20230906,163500,276464330,2175,2175,2175,2175,0
|
|
20230906,163400,276464330,2175,2175,2175,2175,0
|
|
20230906,163300,276464330,2175,2175,2175,2175,0
|
|
20230906,163200,276464330,2175,2175,2175,2175,0
|
|
20230906,163100,276464330,2175,2175,2175,2175,0
|
|
20230906,163000,276464330,2175,2175,2175,2175,0
|
|
20230906,162900,276464330,2175,2175,2175,2175,0
|
|
20230906,162800,276464330,2175,2175,2175,2175,0
|
|
20230906,162700,276464330,2175,2175,2175,2175,0
|
|
20230906,162600,276464330,2175,2175,2175,2175,0
|
|
20230906,162500,276464330,2175,2175,2175,2175,0
|
|
20230906,162400,276464330,2175,2175,2175,2175,0
|
|
20230906,162300,276464330,2175,2175,2175,2175,0
|
|
20230906,162200,276464330,2175,2175,2175,2175,0
|
|
20230906,162100,276464330,2175,2175,2175,2175,0
|
|
20230906,162000,276464330,2175,2175,2175,2175,0
|
|
20230906,161900,276464330,2175,2175,2175,2175,0
|
|
20230906,161800,276464330,2175,2175,2175,2175,0
|
|
20230906,161700,276464330,2175,2175,2175,2175,0
|
|
20230906,161600,276464330,2175,2175,2175,2175,0
|
|
20230906,161500,276464330,2175,2175,2175,2175,785
|
|
20230906,161400,276464330,2175,2175,2175,2175,0
|
|
20230906,161300,276464330,2175,2175,2175,2175,0
|
|
20230906,161200,276464330,2175,2175,2175,2175,0
|
|
20230906,161100,276464330,2175,2175,2175,2175,0
|
|
20230906,161000,276464330,2175,2175,2175,2175,0
|
|
20230906,160900,276464330,2175,2175,2175,2175,0
|
|
20230906,160800,276464330,2175,2175,2175,2175,0
|
|
20230906,160700,276464330,2175,2175,2175,2175,0
|
|
20230906,160600,276464330,2175,2175,2175,2175,0
|
|
20230906,160500,276464330,2175,2175,2175,2175,0
|
|
20230906,160400,276464330,2175,2175,2175,2175,0
|
|
20230906,160300,276464330,2175,2175,2175,2175,0
|
|
20230906,160200,276464330,2175,2175,2175,2175,0
|
|
20230906,160100,276464330,2175,2175,2175,2175,0
|
|
20230906,160000,276464330,2175,2175,2175,2175,0
|
|
20230906,155900,276464330,2175,2175,2175,2175,0
|
|
20230906,155800,276464330,2175,2175,2175,2175,0
|
|
20230906,155700,276464330,2175,2175,2175,2175,0
|
|
20230906,155600,276464330,2175,2175,2175,2175,0
|
|
20230906,155500,276464330,2175,2175,2175,2175,0
|
|
20230906,155400,276464330,2175,2175,2175,2175,0
|
|
20230906,155300,276464330,2175,2175,2175,2175,0
|
|
20230906,155200,276464330,2175,2175,2175,2175,0
|
|
20230906,155100,276464330,2175,2175,2175,2175,0
|
|
20230906,155000,276464330,2175,2175,2175,2175,0
|
|
20230906,154900,276464330,2175,2175,2175,2175,0
|
|
20230906,154800,276464330,2175,2175,2175,2175,0
|
|
20230906,154700,276464330,2175,2175,2175,2175,0
|
|
20230906,154600,276464330,2175,2175,2175,2175,0
|
|
20230906,154500,276464330,2175,2175,2175,2175,785
|
|
20230906,154400,276464330,2175,2175,2175,2175,0
|
|
20230906,154300,276464330,2175,2175,2175,2175,0
|
|
20230906,154200,276464330,2175,2175,2175,2175,0
|
|
20230906,154100,276464330,2175,2175,2175,2175,0
|
|
20230906,154000,276464330,2175,2175,2175,2175,0
|
|
20230906,153900,276464330,2175,2175,2175,2175,0
|
|
20230906,153800,276464330,2175,2175,2175,2175,0
|
|
20230906,153700,276464330,2175,2175,2175,2175,0
|
|
20230906,153600,276464330,2175,2175,2175,2175,0
|
|
20230906,153500,276464330,2175,2175,2175,2175,0
|
|
20230906,153400,276464330,2175,2175,2175,2175,0
|
|
20230906,153300,276464330,2175,2175,2175,2175,0
|
|
20230906,153200,276464330,2175,2175,2175,2175,0
|
|
20230906,153100,276464330,2175,2175,2175,2175,0
|
|
20230906,153000,276464330,2175,2175,2175,2175,785
|
|
20230906,152900,274756955,2165,2165,2165,2165,0
|
|
20230906,152800,274756955,2165,2165,2165,2165,0
|
|
20230906,152700,274756955,2165,2165,2165,2165,0
|
|
20230906,152600,274756955,2165,2165,2165,2165,0
|
|
20230906,152500,274756955,2165,2165,2165,2165,0
|
|
20230906,152400,274756955,2165,2165,2165,2165,0
|
|
20230906,152300,274756955,2165,2165,2165,2165,0
|
|
20230906,152200,274756955,2165,2165,2165,2165,0
|
|
20230906,152100,274756955,2165,2165,2165,2165,0
|
|
20230906,152000,274756955,2165,2165,2165,2165,0
|
|
20230906,151900,274756955,2165,2165,2165,2165,0
|
|
20230906,151800,274756955,2165,2165,2165,2165,0
|
|
20230906,151700,274756955,2165,2165,2165,2165,0
|
|
20230906,151600,274756955,2165,2155,2165,2155,388
|
|
20230906,151500,273920775,2155,2165,2165,2155,2
|
|
20230906,151400,273916455,2170,2170,2170,2170,1
|
|
20230906,151300,273914285,2170,2170,2170,2170,1
|
|
20230906,151200,273912115,2160,2160,2160,2160,180
|
|
20230906,151100,273523315,2165,2165,2165,2165,0
|
|
20230906,151000,273523315,2165,2165,2165,2165,31
|
|
20230906,150900,273456200,2170,2170,2170,2170,0
|
|
20230906,150800,273456200,2170,2170,2170,2170,0
|
|
20230906,150700,273456200,2170,2170,2170,2170,132
|
|
20230906,150600,273169760,2170,2170,2170,2170,25
|
|
20230906,150500,273115510,2160,2165,2165,2160,100
|
|
20230906,150400,272899505,2170,2170,2170,2170,1
|
|
20230906,150300,272897335,2160,2160,2160,2160,0
|
|
20230906,150200,272897335,2160,2160,2160,2160,0
|
|
20230906,150100,272897335,2160,2160,2160,2160,37
|
|
20230906,150000,272817415,2160,2160,2160,2160,0
|
|
20230906,145900,272817415,2160,2160,2160,2160,92
|
|
20230906,145800,272618695,2155,2155,2155,2155,0
|
|
20230906,145700,272618695,2155,2160,2160,2155,57
|
|
20230906,145600,272495610,2155,2155,2155,2155,0
|
|
20230906,145500,272495610,2155,2165,2165,2155,1043
|
|
20230906,145400,270241620,2170,2170,2170,2170,0
|
|
20230906,145300,270241620,2170,2170,2170,2170,0
|
|
20230906,145200,270241620,2170,2170,2170,2170,0
|
|
20230906,145100,270241620,2170,2170,2170,2170,0
|
|
20230906,145000,270241620,2170,2170,2170,2170,0
|
|
20230906,144900,270241620,2170,2170,2170,2170,0
|
|
20230906,144800,270241620,2170,2175,2175,2170,3003
|
|
20230906,144700,263724895,2180,2180,2180,2180,138
|
|
20230906,144600,263424055,2175,2175,2175,2175,102
|
|
20230906,144500,263202205,2175,2175,2175,2175,1
|
|
20230906,144400,263200030,2175,2175,2175,2175,0
|
|
20230906,144300,263200030,2175,2170,2175,2170,42
|
|
20230906,144200,263108880,2180,2180,2180,2180,0
|
|
20230906,144100,263108880,2180,2180,2180,2180,0
|
|
20230906,144000,263108880,2180,2180,2180,2180,99
|
|
20230906,143900,262893060,2185,2185,2185,2185,0
|
|
20230906,143800,262893060,2185,2175,2185,2175,96
|
|
20230906,143700,262683675,2170,2170,2170,2170,20
|
|
20230906,143600,262640275,2190,2190,2190,2190,0
|
|
20230906,143500,262640275,2190,2190,2190,2190,0
|
|
20230906,143400,262640275,2190,2190,2190,2190,500
|
|
20230906,143300,261545275,2190,2190,2190,2190,10
|
|
20230906,143200,261523375,2165,2170,2170,2165,1148
|
|
20230906,143100,259037580,2170,2170,2170,2170,1
|
|
20230906,143000,259035410,2190,2195,2195,2175,33
|
|
20230906,142900,258963000,2195,2195,2195,2195,2342
|
|
20230906,142800,253822310,2190,2180,2190,2180,868
|
|
20230906,142700,251922640,2180,2180,2180,2180,500
|
|
20230906,142600,250832640,2180,2160,2180,2150,2151
|
|
20230906,142500,246204220,2160,2170,2170,2160,1117
|
|
20230906,142400,243789200,2175,2170,2180,2170,250
|
|
20230906,142300,243245890,2170,2170,2170,2170,150
|
|
20230906,142200,242920390,2165,2165,2165,2165,336
|
|
20230906,142100,242192950,2170,2170,2170,2170,353
|
|
20230906,142000,241426940,2175,2180,2180,2175,204
|
|
20230906,141900,240983230,2185,2185,2185,2185,0
|
|
20230906,141800,240983230,2185,2185,2185,2185,15
|
|
20230906,141700,240950455,2185,2190,2190,2185,333
|
|
20230906,141600,240221195,2190,2190,2190,2190,0
|
|
20230906,141500,240221195,2190,2190,2190,2190,1
|
|
20230906,141400,240219005,2175,2175,2175,2175,0
|
|
20230906,141300,240219005,2175,2175,2175,2175,0
|
|
20230906,141200,240219005,2175,2175,2195,2175,2001
|
|
20230906,141100,235844125,2175,2175,2175,2175,0
|
|
20230906,141000,235844125,2175,2175,2175,2175,0
|
|
20230906,140900,235844125,2175,2175,2175,2175,0
|
|
20230906,140800,235844125,2175,2175,2175,2175,5
|
|
20230906,140700,235833250,2175,2175,2175,2170,990
|
|
20230906,140600,233683265,2185,2185,2185,2185,5
|
|
20230906,140500,233672340,2185,2185,2185,2185,0
|
|
20230906,140400,233672340,2185,2185,2185,2185,0
|
|
20230906,140300,233672340,2185,2185,2185,2185,0
|
|
20230906,140200,233672340,2185,2185,2185,2185,0
|
|
20230906,140100,233672340,2185,2185,2185,2185,10
|
|
20230906,140000,233650490,2185,2185,2185,2185,1
|
|
20230906,135900,233648305,2185,2185,2185,2185,0
|
|
20230906,135800,233648305,2185,2185,2185,2185,26
|
|
20230906,135700,233591495,2185,2185,2185,2185,5
|
|
20230906,135600,233580570,2185,2185,2185,2185,0
|
|
20230906,135500,233580570,2185,2185,2185,2185,30
|
|
20230906,135400,233515020,2185,2185,2185,2185,0
|
|
20230906,135300,233515020,2185,2185,2185,2185,1
|
|
20230906,135200,233512835,2185,2185,2185,2185,21
|
|
20230906,135100,233466950,2185,2185,2185,2185,0
|
|
20230906,135000,233466950,2185,2185,2185,2185,0
|
|
20230906,134900,233466950,2185,2185,2185,2185,0
|
|
20230906,134800,233466950,2185,2185,2185,2185,10
|
|
20230906,134700,233445100,2185,2185,2185,2185,10
|
|
20230906,134600,233423250,2185,2185,2185,2185,0
|
|
20230906,134500,233423250,2185,2185,2185,2185,1
|
|
20230906,134400,233421065,2185,2185,2185,2185,200
|
|
20230906,134300,232984065,2185,2185,2185,2185,0
|
|
20230906,134200,232984065,2185,2185,2185,2185,0
|
|
20230906,134100,232984065,2185,2185,2185,2185,1
|
|
20230906,134000,232981880,2165,2165,2165,2165,84
|
|
20230906,133900,232800020,2165,2165,2165,2165,0
|
|
20230906,133800,232800020,2165,2165,2165,2165,0
|
|
20230906,133700,232800020,2165,2165,2165,2165,0
|
|
20230906,133600,232800020,2165,2165,2165,2165,7
|
|
20230906,133500,232784865,2165,2165,2165,2165,114
|
|
20230906,133400,232538055,2165,2165,2165,2165,0
|
|
20230906,133300,232538055,2165,2165,2165,2165,0
|
|
20230906,133200,232538055,2165,2165,2165,2165,0
|
|
20230906,133100,232538055,2165,2165,2165,2165,0
|
|
20230906,133000,232538055,2165,2170,2170,2165,332
|
|
20230906,132900,231817625,2170,2170,2170,2170,105
|
|
20230906,132800,231589775,2170,2170,2170,2170,16
|
|
20230906,132700,231555055,2165,2170,2170,2165,958
|
|
20230906,132600,229480345,2170,2180,2180,2170,280
|
|
20230906,132500,228872525,2170,2170,2170,2170,0
|
|
20230906,132400,228872525,2170,2170,2170,2170,0
|
|
20230906,132300,228872525,2170,2170,2170,2170,0
|
|
20230906,132200,228872525,2170,2170,2170,2170,0
|
|
20230906,132100,228872525,2170,2170,2170,2170,0
|
|
20230906,132000,228872525,2170,2175,2175,2170,84
|
|
20230906,131900,228690095,2180,2180,2180,2180,20
|
|
20230906,131800,228646495,2180,2180,2180,2180,0
|
|
20230906,131700,228646495,2180,2180,2180,2180,0
|
|
20230906,131600,228646495,2180,2180,2180,2180,1
|
|
20230906,131500,228644315,2185,2185,2185,2185,28
|
|
20230906,131400,228583135,2190,2190,2190,2190,0
|
|
20230906,131300,228583135,2190,2190,2190,2190,0
|
|
20230906,131200,228583135,2190,2190,2190,2190,0
|
|
20230906,131100,228583135,2190,2190,2190,2190,1200
|
|
20230906,131000,225955135,2190,2185,2190,2185,581
|
|
20230906,130900,224685645,2185,2185,2185,2185,0
|
|
20230906,130800,224685645,2185,2185,2185,2185,0
|
|
20230906,130700,224685645,2185,2185,2185,2185,0
|
|
20230906,130600,224685645,2185,2185,2185,2185,0
|
|
20230906,130500,224685645,2185,2185,2185,2185,9
|
|
20230906,130400,224665980,2175,2175,2175,2175,307
|
|
20230906,130300,223998255,2185,2185,2185,2185,35
|
|
20230906,130200,223921780,2185,2185,2185,2185,2
|
|
20230906,130100,223917410,2185,2185,2185,2185,0
|
|
20230906,130000,223917410,2185,2175,2185,2175,95
|
|
20230906,125900,223710675,2190,2190,2190,2190,0
|
|
20230906,125800,223710675,2190,2190,2190,2190,0
|
|
20230906,125700,223710675,2190,2190,2190,2190,0
|
|
20230906,125600,223710675,2190,2190,2190,2190,5
|
|
20230906,125500,223699725,2190,2190,2190,2190,2
|
|
20230906,125400,223695345,2190,2190,2190,2190,3
|
|
20230906,125300,223688775,2195,2195,2195,2195,0
|
|
20230906,125200,223688775,2195,2195,2195,2195,0
|
|
20230906,125100,223688775,2195,2195,2195,2195,0
|
|
20230906,125000,223688775,2195,2185,2195,2185,149
|
|
20230906,124900,223362160,2185,2185,2185,2185,0
|
|
20230906,124800,223362160,2185,2185,2185,2185,2
|
|
20230906,124700,223357790,2185,2185,2185,2185,5
|
|
20230906,124600,223346865,2175,2180,2180,2175,303
|
|
20230906,124500,222687175,2195,2195,2195,2195,0
|
|
20230906,124400,222687175,2195,2195,2195,2195,1
|
|
20230906,124300,222684980,2180,2180,2180,2180,0
|
|
20230906,124200,222684980,2180,2190,2200,2180,645
|
|
20230906,124100,221271180,2180,2180,2180,2180,4
|
|
20230906,124000,221262460,2180,2185,2185,2180,84
|
|
20230906,123900,221079175,2190,2190,2190,2190,0
|
|
20230906,123800,221079175,2190,2190,2190,2190,10
|
|
20230906,123700,221057275,2200,2200,2200,2200,101
|
|
20230906,123600,220835075,2195,2195,2195,2195,1101
|
|
20230906,123500,218418380,2195,2190,2195,2190,197
|
|
20230906,123400,217985990,2190,2190,2190,2190,0
|
|
20230906,123300,217985990,2190,2195,2195,2190,386
|
|
20230906,123200,217138750,2190,2190,2190,2190,74
|
|
20230906,123100,216976690,2190,2190,2190,2180,117
|
|
20230906,123000,216720785,2190,2190,2190,2185,65
|
|
20230906,122900,216578440,2190,2190,2190,2190,10
|
|
20230906,122800,216556540,2190,2190,2190,2190,0
|
|
20230906,122700,216556540,2190,2190,2190,2190,0
|
|
20230906,122600,216556540,2190,2190,2190,2190,5
|
|
20230906,122500,216545590,2190,2195,2195,2190,351
|
|
20230906,122400,215775400,2195,2195,2195,2195,0
|
|
20230906,122300,215775400,2195,2195,2195,2195,2
|
|
20230906,122200,215771010,2180,2180,2180,2180,0
|
|
20230906,122100,215771010,2180,2195,2200,2180,935
|
|
20230906,122000,213727565,2195,2190,2195,2175,360
|
|
20230906,121900,212939960,2170,2180,2180,2170,100
|
|
20230906,121800,212722435,2190,2185,2195,2185,508
|
|
20230906,121700,211607700,2180,2180,2180,2180,5
|
|
20230906,121600,211596800,2195,2190,2195,2190,859
|
|
20230906,121500,209712070,2190,2190,2195,2190,1409
|
|
20230906,121400,206624080,2190,2190,2195,2190,354
|
|
20230906,121300,205847165,2190,2190,2195,2190,286
|
|
20230906,121200,205219470,2190,2190,2190,2190,0
|
|
20230906,121100,205219470,2190,2190,2190,2190,392
|
|
20230906,121000,204360990,2180,2180,2180,2180,0
|
|
20230906,120900,204360990,2180,2175,2180,2175,459
|
|
20230906,120800,203360495,2175,2175,2175,2175,0
|
|
20230906,120700,203360495,2175,2175,2175,2175,2
|
|
20230906,120600,203356145,2180,2180,2180,2180,0
|
|
20230906,120500,203356145,2180,2180,2180,2180,0
|
|
20230906,120400,203356145,2180,2180,2180,2180,11
|
|
20230906,120300,203332165,2155,2175,2175,2155,202
|
|
20230906,120200,202893585,2175,2190,2190,2175,176
|
|
20230906,120100,202509585,2195,2185,2195,2185,2793
|
|
20230906,120000,196399275,2190,2145,2190,2145,2409
|
|
20230906,115900,191145920,2150,2160,2160,2150,1903
|
|
20230906,115800,187049210,2160,2165,2165,2160,140
|
|
20230906,115700,186746355,2170,2170,2170,2170,1
|
|
20230906,115600,186744185,2165,2165,2165,2165,1
|
|
20230906,115500,186742020,2165,2165,2165,2165,5
|
|
20230906,115400,186731195,2180,2180,2180,2180,0
|
|
20230906,115300,186731195,2180,2180,2180,2180,0
|
|
20230906,115200,186731195,2180,2180,2180,2180,0
|
|
20230906,115100,186731195,2180,2180,2180,2180,0
|
|
20230906,115000,186731195,2180,2175,2185,2175,436
|
|
20230906,114900,185782525,2165,2165,2165,2165,0
|
|
20230906,114800,185782525,2165,2165,2165,2165,0
|
|
20230906,114700,185782525,2165,2165,2165,2165,144
|
|
20230906,114600,185470765,2165,2165,2165,2165,169
|
|
20230906,114500,185104880,2165,2165,2175,2165,370
|
|
20230906,114400,184303820,2165,2165,2165,2165,0
|
|
20230906,114300,184303820,2165,2165,2165,2165,0
|
|
20230906,114200,184303820,2165,2165,2165,2165,23
|
|
20230906,114100,184254025,2175,2175,2175,2175,0
|
|
20230906,114000,184254025,2175,2175,2175,2175,199
|
|
20230906,113900,183821200,2175,2175,2175,2175,0
|
|
20230906,113800,183821200,2175,2175,2175,2175,0
|
|
20230906,113700,183821200,2175,2175,2175,2175,0
|
|
20230906,113600,183821200,2175,2175,2175,2175,101
|
|
20230906,113500,183601525,2165,2165,2165,2165,0
|
|
20230906,113400,183601525,2165,2165,2165,2165,0
|
|
20230906,113300,183601525,2165,2165,2165,2165,8
|
|
20230906,113200,183584205,2165,2165,2165,2165,0
|
|
20230906,113100,183584205,2165,2165,2165,2165,0
|
|
20230906,113000,183584205,2165,2165,2165,2165,0
|
|
20230906,112900,183584205,2165,2165,2165,2165,0
|
|
20230906,112800,183584205,2165,2165,2165,2165,0
|
|
20230906,112700,183584205,2165,2170,2170,2165,556
|
|
20230906,112600,182380385,2170,2170,2170,2170,518
|
|
20230906,112500,181256325,2185,2185,2185,2185,0
|
|
20230906,112400,181256325,2185,2185,2185,2185,0
|
|
20230906,112300,181256325,2185,2185,2185,2185,2
|
|
20230906,112200,181251955,2180,2190,2190,2180,978
|
|
20230906,112100,179117915,2190,2190,2190,2190,1
|
|
20230906,112000,179115725,2180,2180,2180,2180,87
|
|
20230906,111900,178926065,2190,2190,2190,2190,143
|
|
20230906,111800,178612895,2190,2190,2190,2180,1735
|
|
20230906,111700,174813575,2190,2190,2190,2185,390
|
|
20230906,111600,173960575,2190,2190,2190,2190,1140
|
|
20230906,111500,171463975,2190,2185,2190,2185,151
|
|
20230906,111400,171133995,2185,2185,2185,2185,1005
|
|
20230906,111300,168938070,2185,2180,2185,2180,226
|
|
20230906,111200,168444760,2185,2180,2185,2175,886
|
|
20230906,111100,166513910,2175,2170,2180,2170,402
|
|
20230906,111000,165640780,2170,2170,2170,2170,0
|
|
20230906,110900,165640780,2170,2170,2170,2170,209
|
|
20230906,110800,165187250,2180,2180,2180,2180,16
|
|
20230906,110700,165152370,2180,2180,2180,2180,1
|
|
20230906,110600,165150190,2185,2170,2185,2170,462
|
|
20230906,110500,164140750,2170,2180,2180,2170,724
|
|
20230906,110400,162569120,2180,2180,2180,2180,136
|
|
20230906,110300,162272640,2170,2180,2180,2170,85
|
|
20230906,110200,162088180,2180,2180,2180,2180,140
|
|
20230906,110100,161782980,2185,2185,2190,2180,2832
|
|
20230906,110000,155596125,2180,2165,2180,2165,3899
|
|
20230906,105900,147106805,2170,2170,2170,2170,24
|
|
20230906,105800,147054725,2170,2165,2170,2165,351
|
|
20230906,105700,146293080,2165,2165,2165,2165,102
|
|
20230906,105600,146072250,2170,2170,2170,2170,898
|
|
20230906,105500,144123590,2165,2165,2165,2165,5
|
|
20230906,105400,144112765,2165,2165,2165,2165,162
|
|
20230906,105300,143762035,2165,2165,2165,2165,2
|
|
20230906,105200,143757705,2165,2160,2165,2160,2
|
|
20230906,105100,143753380,2145,2155,2155,2145,192
|
|
20230906,105000,143340140,2160,2160,2160,2160,0
|
|
20230906,104900,143340140,2160,2165,2165,2160,7
|
|
20230906,104800,143325015,2160,2160,2160,2160,5
|
|
20230906,104700,143314215,2160,2160,2160,2160,0
|
|
20230906,104600,143314215,2160,2160,2160,2160,0
|
|
20230906,104500,143314215,2160,2160,2160,2160,0
|
|
20230906,104400,143314215,2160,2160,2160,2160,0
|
|
20230906,104300,143314215,2160,2160,2160,2160,0
|
|
20230906,104200,143314215,2160,2160,2160,2160,104
|
|
20230906,104100,143089575,2160,2160,2160,2160,0
|
|
20230906,104000,143089575,2160,2170,2170,2135,3781
|
|
20230906,103900,134940675,2160,2160,2160,2160,0
|
|
20230906,103800,134940675,2160,2160,2160,2160,0
|
|
20230906,103700,134940675,2160,2160,2160,2160,30
|
|
20230906,103600,134875875,2160,2160,2160,2160,400
|
|
20230906,103500,134011875,2170,2170,2170,2170,0
|
|
20230906,103400,134011875,2170,2170,2170,2170,0
|
|
20230906,103300,134011875,2170,2170,2170,2170,39
|
|
20230906,103200,133927245,2170,2170,2170,2170,0
|
|
20230906,103100,133927245,2170,2165,2170,2160,742
|
|
20230906,103000,132317350,2170,2170,2170,2170,10
|
|
20230906,102900,132295650,2170,2170,2170,2170,0
|
|
20230906,102800,132295650,2170,2170,2170,2170,2013
|
|
20230906,102700,127927440,2170,2170,2170,2170,8
|
|
20230906,102600,127910080,2170,2170,2170,2165,160
|
|
20230906,102500,127563555,2170,2175,2175,2170,1544
|
|
20230906,102400,124212875,2170,2170,2170,2170,500
|
|
20230906,102300,123127875,2170,2170,2170,2165,1541
|
|
20230906,102200,119790505,2175,2165,2175,2165,1400
|
|
20230906,102100,116754525,2165,2155,2170,2155,6222
|
|
20230906,102000,103320830,2150,2145,2150,2145,185
|
|
20230906,101900,102923505,2155,2145,2155,2145,616
|
|
20230906,101800,101597185,2145,2155,2155,2145,131
|
|
20230906,101700,101316120,2155,2155,2155,2155,2
|
|
20230906,101600,101311810,2145,2145,2145,2145,0
|
|
20230906,101500,101311810,2145,2155,2155,2145,17
|
|
20230906,101400,101275335,2150,2145,2150,2135,2949
|
|
20230906,101300,94941205,2145,2145,2145,2145,0
|
|
20230906,101200,94941205,2145,2135,2145,2130,51
|
|
20230906,101100,94832495,2145,2145,2145,2145,16
|
|
20230906,101000,94798175,2145,2135,2145,2130,847
|
|
20230906,100900,92991320,2135,2135,2135,2135,427
|
|
20230906,100800,92079675,2130,2130,2130,2130,0
|
|
20230906,100700,92079675,2130,2130,2130,2130,0
|
|
20230906,100600,92079675,2130,2130,2130,2130,124
|
|
20230906,100500,91815555,2135,2135,2135,2135,0
|
|
20230906,100400,91815555,2135,2135,2135,2135,50
|
|
20230906,100300,91708805,2140,2130,2140,2130,570
|
|
20230906,100200,90494315,2130,2130,2130,2130,124
|
|
20230906,100100,90230195,2130,2130,2130,2130,1
|
|
20230906,100000,90228065,2130,2135,2135,2130,86
|
|
20230906,095900,90044585,2135,2135,2135,2135,2
|
|
20230906,095800,90040315,2130,2130,2130,2130,124
|
|
20230906,095700,89776195,2140,2140,2140,2140,474
|
|
20230906,095600,88761835,2140,2140,2140,2140,2
|
|
20230906,095500,88757555,2140,2140,2140,2140,1
|
|
20230906,095400,88755415,2140,2130,2140,2130,188
|
|
20230906,095300,88354775,2140,2135,2140,2135,200
|
|
20230906,095200,87927275,2140,2140,2140,2140,3
|
|
20230906,095100,87920855,2140,2140,2140,2140,32
|
|
20230906,095000,87852375,2130,2135,2135,2130,465
|
|
20230906,094900,86861745,2135,2135,2135,2135,13
|
|
20230906,094800,86833990,2135,2135,2135,2135,0
|
|
20230906,094700,86833990,2135,2135,2135,2135,1093
|
|
20230906,094600,84500435,2135,2140,2140,2135,397
|
|
20230906,094500,83651675,2145,2140,2145,2135,45
|
|
20230906,094400,83555565,2145,2145,2145,2145,0
|
|
20230906,094300,83555565,2145,2145,2145,2145,450
|
|
20230906,094200,82590315,2145,2145,2145,2135,147
|
|
20230906,094100,82276225,2145,2145,2145,2145,3
|
|
20230906,094000,82269790,2140,2145,2145,2140,85
|
|
20230906,093900,82087740,2150,2150,2155,2150,10
|
|
20230906,093800,82066220,2150,2155,2155,2140,130
|
|
20230906,093700,81787135,2155,2150,2155,2150,236
|
|
20230906,093600,81278780,2155,2145,2155,2140,1200
|
|
20230906,093500,78704975,2145,2145,2145,2145,0
|
|
20230906,093400,78704975,2145,2140,2145,2140,126
|
|
20230906,093300,78435330,2145,2145,2145,2145,2
|
|
20230906,093200,78431040,2140,2150,2150,2140,667
|
|
20230906,093100,77001210,2155,2150,2155,2150,419
|
|
20230906,093000,76100345,2150,2145,2150,2145,131
|
|
20230906,092900,75819345,2150,2150,2150,2150,583
|
|
20230906,092800,74565895,2150,2140,2150,2140,55
|
|
20230906,092700,74448185,2135,2135,2135,2135,46
|
|
20230906,092600,74349975,2135,2135,2135,2135,124
|
|
20230906,092500,74085235,2145,2155,2160,2145,996
|
|
20230906,092400,71944215,2145,2150,2150,2145,121
|
|
20230906,092300,71684120,2150,2150,2150,2150,1419
|
|
20230906,092200,68633270,2145,2150,2150,2145,879
|
|
20230906,092100,66747315,2150,2150,2160,2150,286
|
|
20230906,092000,66131595,2150,2130,2150,2130,710
|
|
20230906,091900,64608415,2150,2135,2150,2135,2494
|
|
20230906,091800,59272485,2120,2120,2120,2120,169
|
|
20230906,091700,58914205,2135,2135,2135,2135,0
|
|
20230906,091600,58914205,2135,2125,2135,2125,1000
|
|
20230906,091500,56779655,2135,2135,2135,2135,0
|
|
20230906,091400,56779655,2135,2115,2135,2115,217
|
|
20230906,091300,56318900,2115,2125,2135,2115,2709
|
|
20230906,091200,50561010,2125,2125,2125,2125,651
|
|
20230906,091100,49177635,2105,2105,2105,2105,0
|
|
20230906,091000,49177635,2105,2105,2105,2105,353
|
|
20230906,090900,48434570,2110,2075,2110,2075,2589
|
|
20230906,090800,42992060,2095,2095,2105,2060,11381
|
|
20230906,090700,19337995,2085,2085,2085,2085,0
|
|
20230906,090600,19337995,2085,2085,2085,2085,0
|
|
20230906,090500,19337995,2085,2090,2090,2085,756
|
|
20230906,090400,17760705,2095,2095,2095,2095,44
|
|
20230906,090300,17668525,2095,2095,2095,2095,0
|
|
20230906,090200,17668525,2095,2105,2105,2095,7332
|
|
20230906,090100,2275040,2105,2110,2135,2105,553
|
|
20230906,090000,1109770,2110,2140,2140,2110,520
|