673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,201000,593931680,2125,2125,2125,2125,258
|
|
20230915,200900,593931680,2125,2125,2125,2125,0
|
|
20230915,200800,593931680,2125,2125,2125,2125,0
|
|
20230915,200700,593931680,2125,2125,2125,2125,0
|
|
20230915,200600,593931680,2125,2125,2125,2125,0
|
|
20230915,200500,593931680,2125,2125,2125,2125,0
|
|
20230915,200400,593931680,2125,2125,2125,2125,0
|
|
20230915,200300,593931680,2125,2125,2125,2125,0
|
|
20230915,200200,593931680,2125,2125,2125,2125,0
|
|
20230915,200100,593931680,2125,2125,2125,2125,0
|
|
20230915,200000,593931680,2125,2125,2125,2125,0
|
|
20230915,195900,593931680,2125,2125,2125,2125,0
|
|
20230915,195800,593931680,2125,2125,2125,2125,0
|
|
20230915,195700,593931680,2125,2125,2125,2125,0
|
|
20230915,195600,593931680,2125,2125,2125,2125,0
|
|
20230915,195500,593931680,2125,2125,2125,2125,0
|
|
20230915,195400,593931680,2125,2125,2125,2125,0
|
|
20230915,195300,593931680,2125,2125,2125,2125,0
|
|
20230915,195200,593931680,2125,2125,2125,2125,0
|
|
20230915,195100,593931680,2125,2125,2125,2125,0
|
|
20230915,195000,593931680,2125,2125,2125,2125,0
|
|
20230915,194900,593931680,2125,2125,2125,2125,0
|
|
20230915,194800,593931680,2125,2125,2125,2125,0
|
|
20230915,194700,593931680,2125,2125,2125,2125,0
|
|
20230915,194600,593931680,2125,2125,2125,2125,0
|
|
20230915,194500,593931680,2125,2125,2125,2125,0
|
|
20230915,194400,593931680,2125,2125,2125,2125,0
|
|
20230915,194300,593931680,2125,2125,2125,2125,0
|
|
20230915,194200,593931680,2125,2125,2125,2125,0
|
|
20230915,194100,593931680,2125,2125,2125,2125,0
|
|
20230915,194000,593931680,2125,2125,2125,2125,258
|
|
20230915,193900,593931680,2125,2125,2125,2125,0
|
|
20230915,193800,593931680,2125,2125,2125,2125,0
|
|
20230915,193700,593931680,2125,2125,2125,2125,0
|
|
20230915,193600,593931680,2125,2125,2125,2125,0
|
|
20230915,193500,593931680,2125,2125,2125,2125,0
|
|
20230915,193400,593931680,2125,2125,2125,2125,0
|
|
20230915,193300,593931680,2125,2125,2125,2125,0
|
|
20230915,193200,593931680,2125,2125,2125,2125,0
|
|
20230915,193100,593931680,2125,2125,2125,2125,0
|
|
20230915,193000,593931680,2125,2125,2125,2125,0
|
|
20230915,192900,593931680,2125,2125,2125,2125,0
|
|
20230915,192800,593931680,2125,2125,2125,2125,0
|
|
20230915,192700,593931680,2125,2125,2125,2125,0
|
|
20230915,192600,593931680,2125,2125,2125,2125,0
|
|
20230915,192500,593931680,2125,2125,2125,2125,0
|
|
20230915,192400,593931680,2125,2125,2125,2125,0
|
|
20230915,192300,593931680,2125,2125,2125,2125,0
|
|
20230915,192200,593931680,2125,2125,2125,2125,0
|
|
20230915,192100,593931680,2125,2125,2125,2125,0
|
|
20230915,192000,593931680,2125,2125,2125,2125,0
|
|
20230915,191900,593931680,2125,2125,2125,2125,0
|
|
20230915,191800,593931680,2125,2125,2125,2125,0
|
|
20230915,191700,593931680,2125,2125,2125,2125,0
|
|
20230915,191600,593931680,2125,2125,2125,2125,0
|
|
20230915,191500,593931680,2125,2125,2125,2125,0
|
|
20230915,191400,593931680,2125,2125,2125,2125,0
|
|
20230915,191300,593931680,2125,2125,2125,2125,0
|
|
20230915,191200,593931680,2125,2125,2125,2125,0
|
|
20230915,191100,593931680,2125,2125,2125,2125,0
|
|
20230915,191000,593931680,2125,2125,2125,2125,258
|
|
20230915,190900,593931680,2125,2125,2125,2125,0
|
|
20230915,190800,593931680,2125,2125,2125,2125,0
|
|
20230915,190700,593931680,2125,2125,2125,2125,0
|
|
20230915,190600,593931680,2125,2125,2125,2125,0
|
|
20230915,190500,593931680,2125,2125,2125,2125,0
|
|
20230915,190400,593931680,2125,2125,2125,2125,0
|
|
20230915,190300,593931680,2125,2125,2125,2125,0
|
|
20230915,190200,593931680,2125,2125,2125,2125,0
|
|
20230915,190100,593931680,2125,2125,2125,2125,0
|
|
20230915,190000,593931680,2125,2125,2125,2125,0
|
|
20230915,185900,593931680,2125,2125,2125,2125,0
|
|
20230915,185800,593931680,2125,2125,2125,2125,0
|
|
20230915,185700,593931680,2125,2125,2125,2125,0
|
|
20230915,185600,593931680,2125,2125,2125,2125,0
|
|
20230915,185500,593931680,2125,2125,2125,2125,0
|
|
20230915,185400,593931680,2125,2125,2125,2125,0
|
|
20230915,185300,593931680,2125,2125,2125,2125,0
|
|
20230915,185200,593931680,2125,2125,2125,2125,0
|
|
20230915,185100,593931680,2125,2125,2125,2125,0
|
|
20230915,185000,593931680,2125,2125,2125,2125,0
|
|
20230915,184900,593931680,2125,2125,2125,2125,0
|
|
20230915,184800,593931680,2125,2125,2125,2125,0
|
|
20230915,184700,593931680,2125,2125,2125,2125,0
|
|
20230915,184600,593931680,2125,2125,2125,2125,0
|
|
20230915,184500,593931680,2125,2125,2125,2125,0
|
|
20230915,184400,593931680,2125,2125,2125,2125,0
|
|
20230915,184300,593931680,2125,2125,2125,2125,0
|
|
20230915,184200,593931680,2125,2125,2125,2125,0
|
|
20230915,184100,593931680,2125,2125,2125,2125,0
|
|
20230915,184000,593931680,2125,2125,2125,2125,258
|
|
20230915,183900,593931680,2125,2125,2125,2125,0
|
|
20230915,183800,593931680,2125,2125,2125,2125,0
|
|
20230915,183700,593931680,2125,2125,2125,2125,0
|
|
20230915,183600,593931680,2125,2125,2125,2125,0
|
|
20230915,183500,593931680,2125,2125,2125,2125,0
|
|
20230915,183400,593931680,2125,2125,2125,2125,0
|
|
20230915,183300,593931680,2125,2125,2125,2125,0
|
|
20230915,183200,593931680,2125,2125,2125,2125,0
|
|
20230915,183100,593931680,2125,2125,2125,2125,0
|
|
20230915,183000,593931680,2125,2125,2125,2125,0
|
|
20230915,182900,593931680,2125,2125,2125,2125,0
|
|
20230915,182800,593931680,2125,2125,2125,2125,0
|
|
20230915,182700,593931680,2125,2125,2125,2125,0
|
|
20230915,182600,593931680,2125,2125,2125,2125,0
|
|
20230915,182500,593931680,2125,2125,2125,2125,0
|
|
20230915,182400,593931680,2125,2125,2125,2125,0
|
|
20230915,182300,593931680,2125,2125,2125,2125,0
|
|
20230915,182200,593931680,2125,2125,2125,2125,0
|
|
20230915,182100,593931680,2125,2125,2125,2125,0
|
|
20230915,182000,593931680,2125,2125,2125,2125,0
|
|
20230915,181900,593931680,2125,2125,2125,2125,0
|
|
20230915,181800,593931680,2125,2125,2125,2125,0
|
|
20230915,181700,593931680,2125,2125,2125,2125,0
|
|
20230915,181600,593931680,2125,2125,2125,2125,0
|
|
20230915,181500,593931680,2125,2125,2125,2125,0
|
|
20230915,181400,593931680,2125,2125,2125,2125,0
|
|
20230915,181300,593931680,2125,2125,2125,2125,0
|
|
20230915,181200,593931680,2125,2125,2125,2125,0
|
|
20230915,181100,593931680,2125,2125,2125,2125,0
|
|
20230915,181000,593931680,2125,2125,2125,2125,258
|
|
20230915,180900,593931680,2125,2125,2125,2125,0
|
|
20230915,180800,593931680,2125,2125,2125,2125,0
|
|
20230915,180700,593931680,2125,2125,2125,2125,0
|
|
20230915,180600,593931680,2125,2125,2125,2125,0
|
|
20230915,180500,593931680,2125,2125,2125,2125,0
|
|
20230915,180400,593931680,2125,2125,2125,2125,0
|
|
20230915,180300,593931680,2125,2125,2125,2125,0
|
|
20230915,180200,593931680,2125,2125,2125,2125,0
|
|
20230915,180100,593931680,2125,2125,2125,2125,0
|
|
20230915,180000,593931680,2125,2125,2125,2125,0
|
|
20230915,175900,593931680,2125,2125,2125,2125,0
|
|
20230915,175800,593931680,2125,2125,2125,2125,0
|
|
20230915,175700,593931680,2125,2125,2125,2125,0
|
|
20230915,175600,593931680,2125,2125,2125,2125,0
|
|
20230915,175500,593931680,2125,2125,2125,2125,0
|
|
20230915,175400,593931680,2125,2125,2125,2125,0
|
|
20230915,175300,593931680,2125,2125,2125,2125,0
|
|
20230915,175200,593931680,2125,2125,2125,2125,0
|
|
20230915,175100,593931680,2125,2125,2125,2125,0
|
|
20230915,175000,593931680,2125,2125,2125,2125,0
|
|
20230915,174900,593931680,2125,2125,2125,2125,0
|
|
20230915,174800,593931680,2125,2125,2125,2125,0
|
|
20230915,174700,593931680,2125,2125,2125,2125,0
|
|
20230915,174600,593931680,2125,2125,2125,2125,0
|
|
20230915,174500,593931680,2125,2125,2125,2125,0
|
|
20230915,174400,593931680,2125,2125,2125,2125,0
|
|
20230915,174300,593931680,2125,2125,2125,2125,0
|
|
20230915,174200,593931680,2125,2125,2125,2125,0
|
|
20230915,174100,593931680,2125,2125,2125,2125,0
|
|
20230915,174000,593931680,2125,2125,2125,2125,258
|
|
20230915,173900,593931680,2125,2125,2125,2125,0
|
|
20230915,173800,593931680,2125,2125,2125,2125,0
|
|
20230915,173700,593931680,2125,2125,2125,2125,0
|
|
20230915,173600,593931680,2125,2125,2125,2125,0
|
|
20230915,173500,593931680,2125,2125,2125,2125,0
|
|
20230915,173400,593931680,2125,2125,2125,2125,0
|
|
20230915,173300,593931680,2125,2125,2125,2125,0
|
|
20230915,173200,593931680,2125,2125,2125,2125,0
|
|
20230915,173100,593931680,2125,2125,2125,2125,0
|
|
20230915,173000,593931680,2125,2125,2125,2125,0
|
|
20230915,172900,593931680,2125,2125,2125,2125,0
|
|
20230915,172800,593931680,2125,2125,2125,2125,0
|
|
20230915,172700,593931680,2125,2125,2125,2125,0
|
|
20230915,172600,593931680,2125,2125,2125,2125,0
|
|
20230915,172500,593931680,2125,2125,2125,2125,0
|
|
20230915,172400,593931680,2125,2125,2125,2125,0
|
|
20230915,172300,593931680,2125,2125,2125,2125,0
|
|
20230915,172200,593931680,2125,2125,2125,2125,0
|
|
20230915,172100,593931680,2125,2125,2125,2125,0
|
|
20230915,172000,593931680,2125,2125,2125,2125,0
|
|
20230915,171900,593931680,2125,2125,2125,2125,0
|
|
20230915,171800,593931680,2125,2125,2125,2125,0
|
|
20230915,171700,593931680,2125,2125,2125,2125,0
|
|
20230915,171600,593931680,2125,2125,2125,2125,0
|
|
20230915,171500,593931680,2125,2125,2125,2125,0
|
|
20230915,171400,593931680,2125,2125,2125,2125,0
|
|
20230915,171300,593931680,2125,2125,2125,2125,0
|
|
20230915,171200,593931680,2125,2125,2125,2125,0
|
|
20230915,171100,593931680,2125,2125,2125,2125,0
|
|
20230915,171000,593931680,2125,2125,2125,2125,258
|
|
20230915,170900,593931680,2125,2125,2125,2125,0
|
|
20230915,170800,593931680,2125,2125,2125,2125,0
|
|
20230915,170700,593931680,2125,2125,2125,2125,0
|
|
20230915,170600,593931680,2125,2125,2125,2125,0
|
|
20230915,170500,593931680,2125,2125,2125,2125,0
|
|
20230915,170400,593931680,2125,2125,2125,2125,0
|
|
20230915,170300,593931680,2125,2125,2125,2125,0
|
|
20230915,170200,593931680,2125,2125,2125,2125,0
|
|
20230915,170100,593931680,2125,2125,2125,2125,0
|
|
20230915,170000,593931680,2125,2125,2125,2125,0
|
|
20230915,165900,593931680,2125,2125,2125,2125,0
|
|
20230915,165800,593931680,2125,2125,2125,2125,0
|
|
20230915,165700,593931680,2125,2125,2125,2125,0
|
|
20230915,165600,593931680,2125,2125,2125,2125,0
|
|
20230915,165500,593931680,2125,2125,2125,2125,0
|
|
20230915,165400,593931680,2125,2125,2125,2125,0
|
|
20230915,165300,593931680,2125,2125,2125,2125,0
|
|
20230915,165200,593931680,2125,2125,2125,2125,0
|
|
20230915,165100,593931680,2125,2125,2125,2125,0
|
|
20230915,165000,593931680,2125,2125,2125,2125,0
|
|
20230915,164900,593931680,2125,2125,2125,2125,0
|
|
20230915,164800,593931680,2125,2125,2125,2125,0
|
|
20230915,164700,593931680,2125,2125,2125,2125,0
|
|
20230915,164600,593931680,2125,2125,2125,2125,0
|
|
20230915,164500,593931680,2125,2125,2125,2125,0
|
|
20230915,164400,593931680,2125,2125,2125,2125,0
|
|
20230915,164300,593931680,2125,2125,2125,2125,0
|
|
20230915,164200,593931680,2125,2125,2125,2125,0
|
|
20230915,164100,593931680,2125,2125,2125,2125,0
|
|
20230915,164000,593931680,2125,2125,2125,2125,258
|
|
20230915,163900,593931680,2125,2125,2125,2125,0
|
|
20230915,163800,593931680,2125,2125,2125,2125,0
|
|
20230915,163700,593931680,2125,2125,2125,2125,0
|
|
20230915,163600,593931680,2125,2125,2125,2125,0
|
|
20230915,163500,593931680,2125,2125,2125,2125,0
|
|
20230915,163400,593931680,2125,2125,2125,2125,0
|
|
20230915,163300,593931680,2125,2125,2125,2125,0
|
|
20230915,163200,593931680,2125,2125,2125,2125,0
|
|
20230915,163100,593931680,2125,2125,2125,2125,0
|
|
20230915,163000,593931680,2125,2125,2125,2125,0
|
|
20230915,162900,593931680,2125,2125,2125,2125,0
|
|
20230915,162800,593931680,2125,2125,2125,2125,0
|
|
20230915,162700,593931680,2125,2125,2125,2125,0
|
|
20230915,162600,593931680,2125,2125,2125,2125,0
|
|
20230915,162500,593931680,2125,2125,2125,2125,0
|
|
20230915,162400,593931680,2125,2125,2125,2125,0
|
|
20230915,162300,593931680,2125,2125,2125,2125,0
|
|
20230915,162200,593931680,2125,2125,2125,2125,0
|
|
20230915,162100,593931680,2125,2125,2125,2125,0
|
|
20230915,162000,593931680,2125,2125,2125,2125,0
|
|
20230915,161900,593931680,2125,2125,2125,2125,0
|
|
20230915,161800,593931680,2125,2125,2125,2125,0
|
|
20230915,161700,593931680,2125,2125,2125,2125,0
|
|
20230915,161600,593931680,2125,2125,2125,2125,0
|
|
20230915,161500,593931680,2125,2125,2125,2125,0
|
|
20230915,161400,593931680,2125,2125,2125,2125,0
|
|
20230915,161300,593931680,2125,2125,2125,2125,0
|
|
20230915,161200,593931680,2125,2125,2125,2125,0
|
|
20230915,161100,593931680,2125,2125,2125,2125,0
|
|
20230915,161000,593931680,2125,2125,2125,2125,258
|
|
20230915,160900,593931680,2125,2125,2125,2125,0
|
|
20230915,160800,593931680,2125,2125,2125,2125,0
|
|
20230915,160700,593931680,2125,2125,2125,2125,0
|
|
20230915,160600,593931680,2125,2125,2125,2125,0
|
|
20230915,160500,593931680,2125,2125,2125,2125,0
|
|
20230915,160400,593931680,2125,2125,2125,2125,0
|
|
20230915,160300,593931680,2125,2125,2125,2125,0
|
|
20230915,160200,593931680,2125,2125,2125,2125,0
|
|
20230915,160100,593931680,2125,2125,2125,2125,0
|
|
20230915,160000,593931680,2125,2125,2125,2125,0
|
|
20230915,155900,593931680,2125,2125,2125,2125,0
|
|
20230915,155800,593931680,2125,2125,2125,2125,0
|
|
20230915,155700,593931680,2125,2125,2125,2125,0
|
|
20230915,155600,593931680,2125,2125,2125,2125,0
|
|
20230915,155500,593931680,2125,2125,2125,2125,0
|
|
20230915,155400,593931680,2125,2125,2125,2125,0
|
|
20230915,155300,593931680,2125,2125,2125,2125,0
|
|
20230915,155200,593931680,2125,2125,2125,2125,0
|
|
20230915,155100,593931680,2125,2125,2125,2125,0
|
|
20230915,155000,593931680,2125,2125,2125,2125,0
|
|
20230915,154900,593931680,2125,2125,2125,2125,0
|
|
20230915,154800,593931680,2125,2125,2125,2125,0
|
|
20230915,154700,593931680,2125,2125,2125,2125,0
|
|
20230915,154600,593931680,2125,2125,2125,2125,0
|
|
20230915,154500,593931680,2125,2125,2125,2125,0
|
|
20230915,154400,593931680,2125,2125,2125,2125,0
|
|
20230915,154300,593931680,2125,2125,2125,2125,0
|
|
20230915,154200,593931680,2125,2125,2125,2125,0
|
|
20230915,154100,593931680,2125,2125,2125,2125,0
|
|
20230915,154000,593931680,2125,2125,2125,2125,258
|
|
20230915,153900,593931680,2125,2125,2125,2125,0
|
|
20230915,153800,593931680,2125,2125,2125,2125,0
|
|
20230915,153700,593931680,2125,2125,2125,2125,0
|
|
20230915,153600,593931680,2125,2125,2125,2125,0
|
|
20230915,153500,593931680,2125,2125,2125,2125,0
|
|
20230915,153400,593931680,2125,2125,2125,2125,0
|
|
20230915,153300,593931680,2125,2125,2125,2125,0
|
|
20230915,153200,593931680,2125,2125,2125,2125,0
|
|
20230915,153100,593931680,2125,2125,2125,2125,0
|
|
20230915,153000,593931680,2125,2125,2125,2125,258
|
|
20230915,152900,593383430,2145,2145,2145,2145,0
|
|
20230915,152800,593383430,2145,2145,2145,2145,0
|
|
20230915,152700,593383430,2145,2145,2145,2145,0
|
|
20230915,152600,593383430,2145,2145,2145,2145,0
|
|
20230915,152500,593383430,2145,2145,2145,2145,0
|
|
20230915,152400,593383430,2145,2145,2145,2145,0
|
|
20230915,152300,593383430,2145,2145,2145,2145,0
|
|
20230915,152200,593383430,2145,2145,2145,2145,0
|
|
20230915,152100,593383430,2145,2145,2145,2145,0
|
|
20230915,152000,593383430,2145,2145,2145,2145,0
|
|
20230915,151900,593383430,2145,2125,2145,2125,158
|
|
20230915,151800,593047520,2125,2145,2145,2125,201
|
|
20230915,151700,592620375,2120,2125,2125,2120,400
|
|
20230915,151600,591772260,2145,2130,2145,2125,493
|
|
20230915,151500,590724430,2135,2125,2140,2125,78
|
|
20230915,151400,590558535,2125,2140,2140,2125,300
|
|
20230915,151300,589919535,2145,2145,2145,2145,115
|
|
20230915,151200,589672860,2145,2145,2145,2145,0
|
|
20230915,151100,589672860,2145,2145,2145,2145,0
|
|
20230915,151000,589672860,2145,2145,2145,2145,32
|
|
20230915,150900,589604220,2150,2150,2150,2150,1
|
|
20230915,150800,589602070,2140,2140,2140,2140,404
|
|
20230915,150700,588737510,2145,2145,2145,2145,0
|
|
20230915,150600,588737510,2145,2145,2145,2145,1540
|
|
20230915,150500,585434210,2150,2150,2150,2150,0
|
|
20230915,150400,585434210,2150,2150,2150,2150,11
|
|
20230915,150300,585410560,2150,2150,2150,2150,209
|
|
20230915,150200,584961210,2145,2145,2145,2145,0
|
|
20230915,150100,584961210,2145,2145,2145,2145,0
|
|
20230915,150000,584961210,2145,2145,2145,2145,0
|
|
20230915,145900,584961210,2145,2145,2145,2145,40
|
|
20230915,145800,584875410,2145,2145,2145,2145,1
|
|
20230915,145700,584873265,2145,2145,2145,2145,0
|
|
20230915,145600,584873265,2145,2145,2145,2145,0
|
|
20230915,145500,584873265,2145,2145,2145,2145,1
|
|
20230915,145400,584871120,2140,2140,2140,2140,0
|
|
20230915,145300,584871120,2140,2140,2140,2140,0
|
|
20230915,145200,584871120,2140,2140,2140,2140,93
|
|
20230915,145100,584672100,2145,2145,2145,2145,1
|
|
20230915,145000,584669955,2130,2130,2130,2130,0
|
|
20230915,144900,584669955,2130,2150,2150,2130,1513
|
|
20230915,144800,581445850,2120,2135,2135,2120,4169
|
|
20230915,144700,572599745,2135,2145,2150,2135,799
|
|
20230915,144600,570881940,2140,2140,2140,2140,982
|
|
20230915,144500,568780460,2135,2140,2140,2120,8734
|
|
20230915,144400,550217300,2140,2140,2140,2140,7
|
|
20230915,144300,550202320,2140,2140,2140,2140,0
|
|
20230915,144200,550202320,2140,2140,2140,2140,0
|
|
20230915,144100,550202320,2140,2140,2140,2140,1
|
|
20230915,144000,550200180,2150,2150,2150,2150,0
|
|
20230915,143900,550200180,2150,2150,2150,2150,238
|
|
20230915,143800,549688480,2150,2145,2150,2145,883
|
|
20230915,143700,547794225,2150,2150,2150,2150,0
|
|
20230915,143600,547794225,2150,2150,2150,2150,0
|
|
20230915,143500,547794225,2150,2150,2150,2150,1884
|
|
20230915,143400,543743625,2150,2150,2150,2150,666
|
|
20230915,143300,542311725,2150,2150,2150,2145,3442
|
|
20230915,143200,534925725,2150,2145,2150,2145,819
|
|
20230915,143100,533165880,2155,2155,2155,2155,0
|
|
20230915,143000,533165880,2155,2155,2155,2155,0
|
|
20230915,142900,533165880,2155,2155,2155,2155,1
|
|
20230915,142800,533163725,2145,2145,2145,2145,213
|
|
20230915,142700,532706840,2155,2155,2155,2155,0
|
|
20230915,142600,532706840,2155,2155,2155,2150,2043
|
|
20230915,142500,528313905,2155,2150,2155,2150,486
|
|
20230915,142400,527267530,2150,2150,2150,2150,0
|
|
20230915,142300,527267530,2150,2150,2150,2150,23
|
|
20230915,142200,527218080,2145,2145,2145,2145,0
|
|
20230915,142100,527218080,2145,2145,2145,2145,52
|
|
20230915,142000,527106540,2145,2145,2145,2145,0
|
|
20230915,141900,527106540,2145,2145,2145,2145,70
|
|
20230915,141800,526956390,2155,2155,2155,2155,55
|
|
20230915,141700,526837865,2160,2160,2160,2160,0
|
|
20230915,141600,526837865,2160,2160,2160,2160,0
|
|
20230915,141500,526837865,2160,2160,2160,2160,1
|
|
20230915,141400,526835705,2145,2145,2145,2145,0
|
|
20230915,141300,526835705,2145,2160,2160,2145,11
|
|
20230915,141200,526812095,2160,2155,2160,2155,1641
|
|
20230915,141100,523270690,2155,2155,2155,2155,1
|
|
20230915,141000,523268535,2155,2155,2155,2155,1
|
|
20230915,140900,523266380,2150,2145,2150,2145,1380
|
|
20230915,140800,520300410,2145,2140,2145,2140,1613
|
|
20230915,140700,516842795,2140,2140,2140,2140,929
|
|
20230915,140600,514854735,2140,2140,2140,2140,1098
|
|
20230915,140500,512505015,2140,2140,2140,2140,401
|
|
20230915,140400,511646875,2135,2135,2135,2135,2020
|
|
20230915,140300,507334175,2120,2130,2130,2120,2474
|
|
20230915,140200,502074175,2110,2130,2130,2110,1100
|
|
20230915,140100,499743120,2140,2125,2140,2125,4151
|
|
20230915,140000,490884275,2130,2130,2130,2130,0
|
|
20230915,135900,490884275,2130,2130,2130,2130,0
|
|
20230915,135800,490884275,2130,2130,2130,2130,430
|
|
20230915,135700,489968375,2135,2135,2135,2135,1
|
|
20230915,135600,489966240,2110,2110,2110,2110,0
|
|
20230915,135500,489966240,2110,2110,2110,2110,0
|
|
20230915,135400,489966240,2110,2110,2110,2110,0
|
|
20230915,135300,489966240,2110,2110,2110,2110,0
|
|
20230915,135200,489966240,2110,2110,2110,2110,0
|
|
20230915,135100,489966240,2110,2110,2110,2110,0
|
|
20230915,135000,489966240,2110,2110,2110,2110,0
|
|
20230915,134900,489966240,2110,2110,2110,2110,0
|
|
20230915,134800,489966240,2110,2135,2135,2110,2438
|
|
20230915,134700,484808720,2140,2140,2140,2140,1
|
|
20230915,134600,484806580,2130,2130,2130,2130,0
|
|
20230915,134500,484806580,2130,2130,2130,2130,0
|
|
20230915,134400,484806580,2130,2130,2130,2130,0
|
|
20230915,134300,484806580,2130,2130,2130,2130,0
|
|
20230915,134200,484806580,2130,2130,2130,2130,0
|
|
20230915,134100,484806580,2130,2130,2130,2130,33
|
|
20230915,134000,484736290,2130,2130,2130,2130,0
|
|
20230915,133900,484736290,2130,2130,2130,2130,0
|
|
20230915,133800,484736290,2130,2130,2130,2130,517
|
|
20230915,133700,483635080,2130,2130,2130,2130,0
|
|
20230915,133600,483635080,2130,2130,2130,2130,2064
|
|
20230915,133500,479238760,2130,2130,2130,2130,104
|
|
20230915,133400,479017240,2125,2125,2125,2125,0
|
|
20230915,133300,479017240,2125,2125,2125,2125,0
|
|
20230915,133200,479017240,2125,2125,2125,2125,0
|
|
20230915,133100,479017240,2125,2125,2125,2125,0
|
|
20230915,133000,479017240,2125,2125,2125,2125,5
|
|
20230915,132900,479006615,2130,2130,2130,2130,0
|
|
20230915,132800,479006615,2130,2130,2130,2130,50
|
|
20230915,132700,478900115,2130,2125,2130,2125,329
|
|
20230915,132600,478199350,2130,2130,2130,2130,4
|
|
20230915,132500,478190830,2130,2130,2130,2130,0
|
|
20230915,132400,478190830,2130,2130,2130,2130,500
|
|
20230915,132300,477125830,2130,2125,2130,2125,3171
|
|
20230915,132200,470371605,2125,2125,2125,2125,1086
|
|
20230915,132100,468063855,2125,2125,2125,2125,0
|
|
20230915,132000,468063855,2125,2125,2125,2125,0
|
|
20230915,131900,468063855,2125,2125,2125,2125,0
|
|
20230915,131800,468063855,2125,2125,2125,2125,0
|
|
20230915,131700,468063855,2125,2125,2125,2125,2
|
|
20230915,131600,468059605,2120,2120,2120,2120,10
|
|
20230915,131500,468038405,2125,2125,2125,2125,0
|
|
20230915,131400,468038405,2125,2125,2125,2125,0
|
|
20230915,131300,468038405,2125,2125,2125,2125,0
|
|
20230915,131200,468038405,2125,2125,2125,2125,0
|
|
20230915,131100,468038405,2125,2125,2125,2125,0
|
|
20230915,131000,468038405,2125,2125,2125,2125,3
|
|
20230915,130900,468032030,2100,2100,2100,2100,0
|
|
20230915,130800,468032030,2100,2125,2125,2100,8704
|
|
20230915,130700,449692555,2130,2130,2130,2130,0
|
|
20230915,130600,449692555,2130,2130,2130,2130,0
|
|
20230915,130500,449692555,2130,2130,2130,2130,519
|
|
20230915,130400,448587085,2145,2145,2145,2145,0
|
|
20230915,130300,448587085,2145,2145,2145,2145,0
|
|
20230915,130200,448587085,2145,2145,2145,2145,0
|
|
20230915,130100,448587085,2145,2145,2145,2145,0
|
|
20230915,130000,448587085,2145,2145,2145,2145,0
|
|
20230915,125900,448587085,2145,2145,2145,2145,0
|
|
20230915,125800,448587085,2145,2140,2145,2140,53
|
|
20230915,125700,448473500,2145,2145,2145,2145,0
|
|
20230915,125600,448473500,2145,2145,2145,2145,0
|
|
20230915,125500,448473500,2145,2145,2145,2145,3
|
|
20230915,125400,448467065,2145,2145,2145,2145,0
|
|
20230915,125300,448467065,2145,2145,2145,2145,0
|
|
20230915,125200,448467065,2145,2145,2145,2145,0
|
|
20230915,125100,448467065,2145,2145,2145,2145,0
|
|
20230915,125000,448467065,2145,2145,2145,2145,0
|
|
20230915,124900,448467065,2145,2145,2145,2145,1
|
|
20230915,124800,448464920,2145,2145,2145,2145,0
|
|
20230915,124700,448464920,2145,2130,2145,2130,1191
|
|
20230915,124600,445927880,2125,2125,2125,2125,0
|
|
20230915,124500,445927880,2125,2130,2130,2125,1824
|
|
20230915,124400,442042765,2130,2130,2130,2130,23
|
|
20230915,124300,441993775,2130,2130,2130,2130,1107
|
|
20230915,124200,439635865,2140,2140,2140,2140,93
|
|
20230915,124100,439436845,2125,2125,2125,2125,78
|
|
20230915,124000,439271095,2125,2125,2125,2125,0
|
|
20230915,123900,439271095,2125,2135,2135,2120,3868
|
|
20230915,123800,431059520,2150,2150,2150,2150,0
|
|
20230915,123700,431059520,2150,2150,2150,2150,0
|
|
20230915,123600,431059520,2150,2150,2150,2150,0
|
|
20230915,123500,431059520,2150,2150,2150,2150,0
|
|
20230915,123400,431059520,2150,2135,2150,2135,760
|
|
20230915,123300,429427580,2140,2140,2140,2140,33
|
|
20230915,123200,429356960,2140,2140,2140,2140,1
|
|
20230915,123100,429354820,2140,2140,2140,2140,1
|
|
20230915,123000,429352680,2140,2145,2145,2140,51
|
|
20230915,122900,429243290,2145,2145,2145,2145,0
|
|
20230915,122800,429243290,2145,2145,2145,2145,0
|
|
20230915,122700,429243290,2145,2145,2145,2145,50
|
|
20230915,122600,429136040,2145,2145,2145,2145,0
|
|
20230915,122500,429136040,2145,2145,2145,2145,0
|
|
20230915,122400,429136040,2145,2145,2145,2145,0
|
|
20230915,122300,429136040,2145,2145,2145,2145,1
|
|
20230915,122200,429133895,2150,2150,2150,2150,0
|
|
20230915,122100,429133895,2150,2150,2150,2150,0
|
|
20230915,122000,429133895,2150,2150,2150,2150,0
|
|
20230915,121900,429133895,2150,2150,2150,2150,0
|
|
20230915,121800,429133895,2150,2150,2150,2150,0
|
|
20230915,121700,429133895,2150,2150,2150,2150,0
|
|
20230915,121600,429133895,2150,2150,2150,2150,153
|
|
20230915,121500,428804945,2150,2150,2150,2150,354
|
|
20230915,121400,428043845,2150,2150,2150,2150,0
|
|
20230915,121300,428043845,2150,2150,2150,2150,0
|
|
20230915,121200,428043845,2150,2150,2150,2150,0
|
|
20230915,121100,428043845,2150,2150,2150,2150,262
|
|
20230915,121000,427480545,2155,2155,2155,2155,5
|
|
20230915,120900,427469770,2155,2155,2155,2155,0
|
|
20230915,120800,427469770,2155,2155,2155,2155,0
|
|
20230915,120700,427469770,2155,2155,2155,2155,0
|
|
20230915,120600,427469770,2155,2155,2155,2155,0
|
|
20230915,120500,427469770,2155,2160,2160,2155,1712
|
|
20230915,120400,423775635,2155,2160,2160,2155,73
|
|
20230915,120300,423618290,2160,2150,2160,2145,1659
|
|
20230915,120200,420047380,2150,2150,2150,2150,0
|
|
20230915,120100,420047380,2150,2150,2150,2150,300
|
|
20230915,120000,419402380,2145,2145,2145,2145,0
|
|
20230915,115900,419402380,2145,2145,2145,2145,0
|
|
20230915,115800,419402380,2145,2145,2145,2145,1
|
|
20230915,115700,419400235,2145,2150,2150,2145,95
|
|
20230915,115600,419196115,2145,2145,2145,2145,0
|
|
20230915,115500,419196115,2145,2150,2150,2145,1049
|
|
20230915,115400,416944880,2145,2150,2150,2145,903
|
|
20230915,115300,415005685,2155,2155,2155,2155,755
|
|
20230915,115200,413378660,2160,2160,2160,2160,120
|
|
20230915,115100,413119460,2160,2160,2160,2160,1654
|
|
20230915,115000,409546820,2160,2160,2160,2160,0
|
|
20230915,114900,409546820,2160,2160,2160,2160,0
|
|
20230915,114800,409546820,2160,2155,2160,2155,2409
|
|
20230915,114700,404346150,2145,2155,2155,2145,545
|
|
20230915,114600,403176665,2155,2155,2155,2155,0
|
|
20230915,114500,403176665,2155,2155,2155,2155,750
|
|
20230915,114400,401560415,2155,2150,2155,2150,1603
|
|
20230915,114300,398106430,2155,2155,2155,2155,0
|
|
20230915,114200,398106430,2155,2150,2155,2140,597
|
|
20230915,114100,396820995,2150,2150,2150,2150,0
|
|
20230915,114000,396820995,2150,2150,2150,2150,0
|
|
20230915,113900,396820995,2150,2145,2150,2145,399
|
|
20230915,113800,395964395,2145,2145,2145,2145,0
|
|
20230915,113700,395964395,2145,2145,2145,2145,251
|
|
20230915,113600,395426000,2150,2150,2150,2150,755
|
|
20230915,113500,393802750,2150,2150,2150,2150,464
|
|
20230915,113400,392805150,2150,2155,2155,2150,6
|
|
20230915,113300,392792235,2155,2155,2155,2155,276
|
|
20230915,113200,392197455,2155,2150,2155,2145,1890
|
|
20230915,113100,388137525,2155,2155,2155,2155,500
|
|
20230915,113000,387060025,2155,2155,2155,2155,0
|
|
20230915,112900,387060025,2155,2155,2155,2155,510
|
|
20230915,112800,385960975,2155,2155,2155,2155,0
|
|
20230915,112700,385960975,2155,2155,2155,2155,0
|
|
20230915,112600,385960975,2155,2155,2155,2155,0
|
|
20230915,112500,385960975,2155,2155,2155,2155,30
|
|
20230915,112400,385896325,2160,2160,2160,2160,0
|
|
20230915,112300,385896325,2160,2150,2160,2150,182
|
|
20230915,112200,385504985,2150,2160,2160,2150,1426
|
|
20230915,112100,382439045,2160,2160,2160,2160,200
|
|
20230915,112000,382007045,2160,2160,2160,2160,1
|
|
20230915,111900,382004885,2160,2160,2160,2160,643
|
|
20230915,111800,380616005,2155,2155,2155,2155,0
|
|
20230915,111700,380616005,2155,2155,2160,2155,1709
|
|
20230915,111600,376930020,2155,2145,2155,2145,40
|
|
20230915,111500,376844120,2150,2155,2155,2150,1001
|
|
20230915,111400,374691965,2150,2150,2150,2150,0
|
|
20230915,111300,374691965,2150,2150,2150,2150,0
|
|
20230915,111200,374691965,2150,2150,2150,2150,2271
|
|
20230915,111100,369809315,2150,2150,2150,2150,29
|
|
20230915,111000,369746965,2150,2150,2150,2150,0
|
|
20230915,110900,369746965,2150,2150,2150,2150,0
|
|
20230915,110800,369746965,2150,2150,2150,2150,0
|
|
20230915,110700,369746965,2150,2150,2150,2150,2
|
|
20230915,110600,369742665,2150,2150,2150,2150,1
|
|
20230915,110500,369740515,2155,2155,2155,2155,51
|
|
20230915,110400,369630610,2145,2135,2155,2135,1524
|
|
20230915,110300,366346740,2135,2150,2150,2130,1010
|
|
20230915,110200,364184130,2155,2155,2155,2155,0
|
|
20230915,110100,364184130,2155,2155,2155,2155,2
|
|
20230915,110000,364179820,2155,2150,2155,2150,451
|
|
20230915,105900,363208670,2145,2140,2145,2140,516
|
|
20230915,105800,362102100,2140,2140,2140,2140,135
|
|
20230915,105700,361813200,2140,2140,2140,2140,0
|
|
20230915,105600,361813200,2140,2140,2140,2140,792
|
|
20230915,105500,360118320,2145,2145,2145,2145,0
|
|
20230915,105400,360118320,2145,2145,2145,2145,0
|
|
20230915,105300,360118320,2145,2145,2145,2145,0
|
|
20230915,105200,360118320,2145,2140,2145,2140,1095
|
|
20230915,105100,357775005,2130,2130,2130,2130,150
|
|
20230915,105000,357455505,2125,2125,2125,2125,5
|
|
20230915,104900,357444880,2125,2125,2125,2125,709
|
|
20230915,104800,355938255,2120,2140,2140,2120,1000
|
|
20230915,104700,353811410,2135,2140,2140,2135,99
|
|
20230915,104600,353599980,2150,2150,2150,2150,0
|
|
20230915,104500,353599980,2150,2150,2150,2150,0
|
|
20230915,104400,353599980,2150,2150,2150,2150,0
|
|
20230915,104300,353599980,2150,2140,2150,2140,6
|
|
20230915,104200,353587130,2140,2140,2140,2140,0
|
|
20230915,104100,353587130,2140,2145,2145,2140,47
|
|
20230915,104000,353486545,2145,2145,2145,2145,221
|
|
20230915,103900,353012500,2130,2140,2140,2130,500
|
|
20230915,103800,351946865,2140,2140,2140,2140,550
|
|
20230915,103700,350769865,2135,2135,2135,2135,38
|
|
20230915,103600,350688735,2140,2140,2140,2140,951
|
|
20230915,103500,348653595,2150,2150,2150,2150,705
|
|
20230915,103400,347137845,2135,2135,2135,2135,0
|
|
20230915,103300,347137845,2135,2140,2140,2135,2047
|
|
20230915,103200,342766450,2140,2150,2150,2140,1247
|
|
20230915,103100,340095870,2140,2160,2160,2140,1400
|
|
20230915,103000,337088340,2160,2160,2160,2160,0
|
|
20230915,102900,337088340,2160,2160,2160,2160,0
|
|
20230915,102800,337088340,2160,2160,2160,2160,82
|
|
20230915,102700,336911220,2160,2155,2160,2155,351
|
|
20230915,102600,336154810,2160,2155,2160,2155,412
|
|
20230915,102500,335266665,2155,2160,2160,2155,200
|
|
20230915,102400,334835165,2160,2160,2160,2160,0
|
|
20230915,102300,334835165,2160,2160,2160,2160,0
|
|
20230915,102200,334835165,2160,2160,2160,2160,12
|
|
20230915,102100,334809245,2155,2155,2155,2155,0
|
|
20230915,102000,334809245,2155,2155,2155,2155,0
|
|
20230915,101900,334809245,2155,2165,2165,2155,5
|
|
20230915,101800,334798430,2170,2150,2170,2150,301
|
|
20230915,101700,334151260,2150,2165,2165,2150,62
|
|
20230915,101600,334017855,2150,2150,2150,2150,217
|
|
20230915,101500,333551305,2150,2155,2155,2150,831
|
|
20230915,101400,331764650,2155,2165,2165,2155,1594
|
|
20230915,101300,328324635,2165,2165,2165,2165,0
|
|
20230915,101200,328324635,2165,2165,2165,2165,2
|
|
20230915,101100,328320305,2165,2165,2165,2160,1485
|
|
20230915,101000,325107780,2170,2185,2185,2170,387
|
|
20230915,100900,324267260,2185,2165,2185,2165,1081
|
|
20230915,100800,321913080,2165,2165,2165,2165,2
|
|
20230915,100700,321908750,2165,2160,2165,2160,604
|
|
20230915,100600,320603885,2180,2160,2180,2160,818
|
|
20230915,100500,318826475,2160,2160,2160,2160,5
|
|
20230915,100400,318815675,2155,2170,2170,2155,2686
|
|
20230915,100300,313021690,2175,2175,2175,2175,1252
|
|
20230915,100200,310298590,2175,2175,2190,2175,67
|
|
20230915,100100,310152820,2190,2190,2190,2175,25
|
|
20230915,100000,310098190,2190,2200,2200,2190,1500
|
|
20230915,095900,306801400,2200,2195,2200,2185,2714
|
|
20230915,095800,300837990,2195,2190,2200,2185,2047
|
|
20230915,095700,296349605,2190,2185,2190,2180,1212
|
|
20230915,095600,293697610,2185,2185,2190,2185,671
|
|
20230915,095500,292230495,2185,2185,2190,2185,1117
|
|
20230915,095400,289789525,2190,2195,2215,2190,4762
|
|
20230915,095300,279316480,2195,2185,2195,2185,786
|
|
20230915,095200,277593960,2185,2175,2195,2175,9214
|
|
20230915,095100,257498135,2175,2175,2175,2175,1
|
|
20230915,095000,257495960,2170,2175,2175,2170,1256
|
|
20230915,094900,254766840,2180,2175,2180,2170,1578
|
|
20230915,094800,251338300,2170,2155,2180,2155,3742
|
|
20230915,094700,243228550,2155,2180,2180,2145,2269
|
|
20230915,094600,238328355,2185,2125,2210,2125,18425
|
|
20230915,094500,198503250,2125,2125,2125,2125,1
|
|
20230915,094400,198501125,2125,2120,2125,2120,1517
|
|
20230915,094300,195277875,2100,2110,2110,2100,1500
|
|
20230915,094200,192124805,2110,2115,2115,2110,1200
|
|
20230915,094100,189591000,2115,2125,2125,2115,335
|
|
20230915,094000,188880745,2125,2125,2125,2125,0
|
|
20230915,093900,188880745,2125,2130,2130,2125,37
|
|
20230915,093800,188802070,2130,2125,2130,2125,1037
|
|
20230915,093700,186598440,2125,2125,2125,2125,899
|
|
20230915,093600,184688065,2120,2125,2125,2120,147
|
|
20230915,093500,184376190,2125,2125,2125,2125,125
|
|
20230915,093400,184110565,2125,2125,2125,2125,1150
|
|
20230915,093300,181666815,2125,2125,2125,2125,70
|
|
20230915,093200,181518065,2135,2135,2135,2135,0
|
|
20230915,093100,181518065,2135,2140,2140,2135,42
|
|
20230915,093000,181428220,2140,2120,2140,2115,1283
|
|
20230915,092900,178690420,2135,2135,2135,2135,3
|
|
20230915,092800,178684015,2120,2130,2130,2120,1306
|
|
20230915,092700,175915165,2125,2150,2150,2125,1910
|
|
20230915,092600,171827075,2150,2125,2150,2125,14409
|
|
20230915,092500,141033315,2120,2100,2120,2090,15017
|
|
20230915,092400,109525835,2095,2110,2115,2095,8494
|
|
20230915,092300,91701025,2095,2100,2100,2095,1568
|
|
20230915,092200,88416015,2105,2095,2105,2095,424
|
|
20230915,092100,87525555,2100,2100,2100,2100,2
|
|
20230915,092000,87521355,2105,2105,2105,2105,40
|
|
20230915,091900,87437155,2105,2105,2105,2105,0
|
|
20230915,091800,87437155,2105,2105,2105,2105,10
|
|
20230915,091700,87416105,2105,2095,2105,2095,1854
|
|
20230915,091600,83520695,2100,2100,2100,2095,5
|
|
20230915,091500,83510210,2095,2095,2095,2095,2
|
|
20230915,091400,83506020,2100,2100,2100,2100,437
|
|
20230915,091300,82588320,2110,2110,2110,2110,464
|
|
20230915,091200,81609280,2120,2125,2125,2115,1034
|
|
20230915,091100,79415935,2130,2115,2130,2115,4358
|
|
20230915,091000,70168380,2110,2085,2110,2085,11734
|
|
20230915,090900,45620950,2090,2090,2090,2090,178
|
|
20230915,090800,45248930,2090,2095,2095,2090,1152
|
|
20230915,090700,42840750,2090,2095,2095,2090,3000
|
|
20230915,090600,36562530,2095,2105,2105,2095,4132
|
|
20230915,090500,27890330,2100,2110,2110,2100,201
|
|
20230915,090400,27466230,2115,2110,2125,2100,2851
|
|
20230915,090300,21440255,2115,2085,2115,2085,5082
|
|
20230915,090200,10803145,2080,2075,2080,2070,1734
|
|
20230915,090100,7205325,2075,2070,2075,2065,3042
|
|
20230915,090000,913745,2095,2065,2095,2065,437
|