678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201500,935604220,2570,2570,2570,2570,6898
|
|
20230911,201400,935604220,2570,2570,2570,2570,0
|
|
20230911,201300,935604220,2570,2570,2570,2570,0
|
|
20230911,201200,935604220,2570,2570,2570,2570,0
|
|
20230911,201100,935604220,2570,2570,2570,2570,0
|
|
20230911,201000,935604220,2570,2570,2570,2570,0
|
|
20230911,200900,935604220,2570,2570,2570,2570,0
|
|
20230911,200800,935604220,2570,2570,2570,2570,0
|
|
20230911,200700,935604220,2570,2570,2570,2570,0
|
|
20230911,200600,935604220,2570,2570,2570,2570,0
|
|
20230911,200500,935604220,2570,2570,2570,2570,0
|
|
20230911,200400,935604220,2570,2570,2570,2570,0
|
|
20230911,200300,935604220,2570,2570,2570,2570,0
|
|
20230911,200200,935604220,2570,2570,2570,2570,0
|
|
20230911,200100,935604220,2570,2570,2570,2570,0
|
|
20230911,200000,935604220,2570,2570,2570,2570,0
|
|
20230911,195900,935604220,2570,2570,2570,2570,0
|
|
20230911,195800,935604220,2570,2570,2570,2570,0
|
|
20230911,195700,935604220,2570,2570,2570,2570,0
|
|
20230911,195600,935604220,2570,2570,2570,2570,0
|
|
20230911,195500,935604220,2570,2570,2570,2570,0
|
|
20230911,195400,935604220,2570,2570,2570,2570,0
|
|
20230911,195300,935604220,2570,2570,2570,2570,0
|
|
20230911,195200,935604220,2570,2570,2570,2570,0
|
|
20230911,195100,935604220,2570,2570,2570,2570,0
|
|
20230911,195000,935604220,2570,2570,2570,2570,0
|
|
20230911,194900,935604220,2570,2570,2570,2570,0
|
|
20230911,194800,935604220,2570,2570,2570,2570,0
|
|
20230911,194700,935604220,2570,2570,2570,2570,0
|
|
20230911,194600,935604220,2570,2570,2570,2570,0
|
|
20230911,194500,935604220,2570,2570,2570,2570,6898
|
|
20230911,194400,935604220,2570,2570,2570,2570,0
|
|
20230911,194300,935604220,2570,2570,2570,2570,0
|
|
20230911,194200,935604220,2570,2570,2570,2570,0
|
|
20230911,194100,935604220,2570,2570,2570,2570,0
|
|
20230911,194000,935604220,2570,2570,2570,2570,0
|
|
20230911,193900,935604220,2570,2570,2570,2570,0
|
|
20230911,193800,935604220,2570,2570,2570,2570,0
|
|
20230911,193700,935604220,2570,2570,2570,2570,0
|
|
20230911,193600,935604220,2570,2570,2570,2570,0
|
|
20230911,193500,935604220,2570,2570,2570,2570,0
|
|
20230911,193400,935604220,2570,2570,2570,2570,0
|
|
20230911,193300,935604220,2570,2570,2570,2570,0
|
|
20230911,193200,935604220,2570,2570,2570,2570,0
|
|
20230911,193100,935604220,2570,2570,2570,2570,0
|
|
20230911,193000,935604220,2570,2570,2570,2570,0
|
|
20230911,192900,935604220,2570,2570,2570,2570,0
|
|
20230911,192800,935604220,2570,2570,2570,2570,0
|
|
20230911,192700,935604220,2570,2570,2570,2570,0
|
|
20230911,192600,935604220,2570,2570,2570,2570,0
|
|
20230911,192500,935604220,2570,2570,2570,2570,0
|
|
20230911,192400,935604220,2570,2570,2570,2570,0
|
|
20230911,192300,935604220,2570,2570,2570,2570,0
|
|
20230911,192200,935604220,2570,2570,2570,2570,0
|
|
20230911,192100,935604220,2570,2570,2570,2570,0
|
|
20230911,192000,935604220,2570,2570,2570,2570,0
|
|
20230911,191900,935604220,2570,2570,2570,2570,0
|
|
20230911,191800,935604220,2570,2570,2570,2570,0
|
|
20230911,191700,935604220,2570,2570,2570,2570,0
|
|
20230911,191600,935604220,2570,2570,2570,2570,0
|
|
20230911,191500,935604220,2570,2570,2570,2570,6898
|
|
20230911,191400,935604220,2570,2570,2570,2570,0
|
|
20230911,191300,935604220,2570,2570,2570,2570,0
|
|
20230911,191200,935604220,2570,2570,2570,2570,0
|
|
20230911,191100,935604220,2570,2570,2570,2570,0
|
|
20230911,191000,935604220,2570,2570,2570,2570,0
|
|
20230911,190900,935604220,2570,2570,2570,2570,0
|
|
20230911,190800,935604220,2570,2570,2570,2570,0
|
|
20230911,190700,935604220,2570,2570,2570,2570,0
|
|
20230911,190600,935604220,2570,2570,2570,2570,0
|
|
20230911,190500,935604220,2570,2570,2570,2570,0
|
|
20230911,190400,935604220,2570,2570,2570,2570,0
|
|
20230911,190300,935604220,2570,2570,2570,2570,0
|
|
20230911,190200,935604220,2570,2570,2570,2570,0
|
|
20230911,190100,935604220,2570,2570,2570,2570,0
|
|
20230911,190000,935604220,2570,2570,2570,2570,0
|
|
20230911,185900,935604220,2570,2570,2570,2570,0
|
|
20230911,185800,935604220,2570,2570,2570,2570,0
|
|
20230911,185700,935604220,2570,2570,2570,2570,0
|
|
20230911,185600,935604220,2570,2570,2570,2570,0
|
|
20230911,185500,935604220,2570,2570,2570,2570,0
|
|
20230911,185400,935604220,2570,2570,2570,2570,0
|
|
20230911,185300,935604220,2570,2570,2570,2570,0
|
|
20230911,185200,935604220,2570,2570,2570,2570,0
|
|
20230911,185100,935604220,2570,2570,2570,2570,0
|
|
20230911,185000,935604220,2570,2570,2570,2570,0
|
|
20230911,184900,935604220,2570,2570,2570,2570,0
|
|
20230911,184800,935604220,2570,2570,2570,2570,0
|
|
20230911,184700,935604220,2570,2570,2570,2570,0
|
|
20230911,184600,935604220,2570,2570,2570,2570,0
|
|
20230911,184500,935604220,2570,2570,2570,2570,6898
|
|
20230911,184400,935604220,2570,2570,2570,2570,0
|
|
20230911,184300,935604220,2570,2570,2570,2570,0
|
|
20230911,184200,935604220,2570,2570,2570,2570,0
|
|
20230911,184100,935604220,2570,2570,2570,2570,0
|
|
20230911,184000,935604220,2570,2570,2570,2570,0
|
|
20230911,183900,935604220,2570,2570,2570,2570,0
|
|
20230911,183800,935604220,2570,2570,2570,2570,0
|
|
20230911,183700,935604220,2570,2570,2570,2570,0
|
|
20230911,183600,935604220,2570,2570,2570,2570,0
|
|
20230911,183500,935604220,2570,2570,2570,2570,0
|
|
20230911,183400,935604220,2570,2570,2570,2570,0
|
|
20230911,183300,935604220,2570,2570,2570,2570,0
|
|
20230911,183200,935604220,2570,2570,2570,2570,0
|
|
20230911,183100,935604220,2570,2570,2570,2570,0
|
|
20230911,183000,935604220,2570,2570,2570,2570,0
|
|
20230911,182900,935604220,2570,2570,2570,2570,0
|
|
20230911,182800,935604220,2570,2570,2570,2570,0
|
|
20230911,182700,935604220,2570,2570,2570,2570,0
|
|
20230911,182600,935604220,2570,2570,2570,2570,0
|
|
20230911,182500,935604220,2570,2570,2570,2570,0
|
|
20230911,182400,935604220,2570,2570,2570,2570,0
|
|
20230911,182300,935604220,2570,2570,2570,2570,0
|
|
20230911,182200,935604220,2570,2570,2570,2570,0
|
|
20230911,182100,935604220,2570,2570,2570,2570,0
|
|
20230911,182000,935604220,2570,2570,2570,2570,0
|
|
20230911,181900,935604220,2570,2570,2570,2570,0
|
|
20230911,181800,935604220,2570,2570,2570,2570,0
|
|
20230911,181700,935604220,2570,2570,2570,2570,0
|
|
20230911,181600,935604220,2570,2570,2570,2570,0
|
|
20230911,181500,935604220,2570,2570,2570,2570,6898
|
|
20230911,181400,935604220,2570,2570,2570,2570,0
|
|
20230911,181300,935604220,2570,2570,2570,2570,0
|
|
20230911,181200,935604220,2570,2570,2570,2570,0
|
|
20230911,181100,935604220,2570,2570,2570,2570,0
|
|
20230911,181000,935604220,2570,2570,2570,2570,0
|
|
20230911,180900,935604220,2570,2570,2570,2570,0
|
|
20230911,180800,935604220,2570,2570,2570,2570,0
|
|
20230911,180700,935604220,2570,2570,2570,2570,0
|
|
20230911,180600,935604220,2570,2570,2570,2570,0
|
|
20230911,180500,935604220,2570,2570,2570,2570,0
|
|
20230911,180400,935604220,2570,2570,2570,2570,0
|
|
20230911,180300,935604220,2570,2570,2570,2570,0
|
|
20230911,180200,935604220,2570,2570,2570,2570,0
|
|
20230911,180100,935604220,2570,2570,2570,2570,0
|
|
20230911,180000,935604220,2570,2570,2570,2570,0
|
|
20230911,175900,935604220,2570,2570,2570,2570,0
|
|
20230911,175800,935604220,2570,2570,2570,2570,0
|
|
20230911,175700,935604220,2570,2570,2570,2570,0
|
|
20230911,175600,935604220,2570,2570,2570,2570,0
|
|
20230911,175500,935604220,2570,2570,2570,2570,0
|
|
20230911,175400,935604220,2570,2570,2570,2570,0
|
|
20230911,175300,935604220,2570,2570,2570,2570,0
|
|
20230911,175200,935604220,2570,2570,2570,2570,0
|
|
20230911,175100,935604220,2570,2570,2570,2570,0
|
|
20230911,175000,935604220,2570,2570,2570,2570,0
|
|
20230911,174900,935604220,2570,2570,2570,2570,0
|
|
20230911,174800,935604220,2570,2570,2570,2570,0
|
|
20230911,174700,935604220,2570,2570,2570,2570,0
|
|
20230911,174600,935604220,2570,2570,2570,2570,0
|
|
20230911,174500,935604220,2570,2570,2570,2570,6898
|
|
20230911,174400,935604220,2570,2570,2570,2570,0
|
|
20230911,174300,935604220,2570,2570,2570,2570,0
|
|
20230911,174200,935604220,2570,2570,2570,2570,0
|
|
20230911,174100,935604220,2570,2570,2570,2570,0
|
|
20230911,174000,935604220,2570,2570,2570,2570,0
|
|
20230911,173900,935604220,2570,2570,2570,2570,0
|
|
20230911,173800,935604220,2570,2570,2570,2570,0
|
|
20230911,173700,935604220,2570,2570,2570,2570,0
|
|
20230911,173600,935604220,2570,2570,2570,2570,0
|
|
20230911,173500,935604220,2570,2570,2570,2570,0
|
|
20230911,173400,935604220,2570,2570,2570,2570,0
|
|
20230911,173300,935604220,2570,2570,2570,2570,0
|
|
20230911,173200,935604220,2570,2570,2570,2570,0
|
|
20230911,173100,935604220,2570,2570,2570,2570,0
|
|
20230911,173000,935604220,2570,2570,2570,2570,0
|
|
20230911,172900,935604220,2570,2570,2570,2570,0
|
|
20230911,172800,935604220,2570,2570,2570,2570,0
|
|
20230911,172700,935604220,2570,2570,2570,2570,0
|
|
20230911,172600,935604220,2570,2570,2570,2570,0
|
|
20230911,172500,935604220,2570,2570,2570,2570,0
|
|
20230911,172400,935604220,2570,2570,2570,2570,0
|
|
20230911,172300,935604220,2570,2570,2570,2570,0
|
|
20230911,172200,935604220,2570,2570,2570,2570,0
|
|
20230911,172100,935604220,2570,2570,2570,2570,0
|
|
20230911,172000,935604220,2570,2570,2570,2570,0
|
|
20230911,171900,935604220,2570,2570,2570,2570,0
|
|
20230911,171800,935604220,2570,2570,2570,2570,0
|
|
20230911,171700,935604220,2570,2570,2570,2570,0
|
|
20230911,171600,935604220,2570,2570,2570,2570,0
|
|
20230911,171500,935604220,2570,2570,2570,2570,6898
|
|
20230911,171400,935604220,2570,2570,2570,2570,0
|
|
20230911,171300,935604220,2570,2570,2570,2570,0
|
|
20230911,171200,935604220,2570,2570,2570,2570,0
|
|
20230911,171100,935604220,2570,2570,2570,2570,0
|
|
20230911,171000,935604220,2570,2570,2570,2570,0
|
|
20230911,170900,935604220,2570,2570,2570,2570,0
|
|
20230911,170800,935604220,2570,2570,2570,2570,0
|
|
20230911,170700,935604220,2570,2570,2570,2570,0
|
|
20230911,170600,935604220,2570,2570,2570,2570,0
|
|
20230911,170500,935604220,2570,2570,2570,2570,0
|
|
20230911,170400,935604220,2570,2570,2570,2570,0
|
|
20230911,170300,935604220,2570,2570,2570,2570,0
|
|
20230911,170200,935604220,2570,2570,2570,2570,0
|
|
20230911,170100,935604220,2570,2570,2570,2570,0
|
|
20230911,170000,935604220,2570,2570,2570,2570,0
|
|
20230911,165900,935604220,2570,2570,2570,2570,0
|
|
20230911,165800,935604220,2570,2570,2570,2570,0
|
|
20230911,165700,935604220,2570,2570,2570,2570,0
|
|
20230911,165600,935604220,2570,2570,2570,2570,0
|
|
20230911,165500,935604220,2570,2570,2570,2570,0
|
|
20230911,165400,935604220,2570,2570,2570,2570,0
|
|
20230911,165300,935604220,2570,2570,2570,2570,0
|
|
20230911,165200,935604220,2570,2570,2570,2570,0
|
|
20230911,165100,935604220,2570,2570,2570,2570,0
|
|
20230911,165000,935604220,2570,2570,2570,2570,0
|
|
20230911,164900,935604220,2570,2570,2570,2570,0
|
|
20230911,164800,935604220,2570,2570,2570,2570,0
|
|
20230911,164700,935604220,2570,2570,2570,2570,0
|
|
20230911,164600,935604220,2570,2570,2570,2570,0
|
|
20230911,164500,935604220,2570,2570,2570,2570,6898
|
|
20230911,164400,935604220,2570,2570,2570,2570,0
|
|
20230911,164300,935604220,2570,2570,2570,2570,0
|
|
20230911,164200,935604220,2570,2570,2570,2570,0
|
|
20230911,164100,935604220,2570,2570,2570,2570,0
|
|
20230911,164000,935604220,2570,2570,2570,2570,0
|
|
20230911,163900,935604220,2570,2570,2570,2570,0
|
|
20230911,163800,935604220,2570,2570,2570,2570,0
|
|
20230911,163700,935604220,2570,2570,2570,2570,0
|
|
20230911,163600,935604220,2570,2570,2570,2570,0
|
|
20230911,163500,935604220,2570,2570,2570,2570,0
|
|
20230911,163400,935604220,2570,2570,2570,2570,0
|
|
20230911,163300,935604220,2570,2570,2570,2570,0
|
|
20230911,163200,935604220,2570,2570,2570,2570,0
|
|
20230911,163100,935604220,2570,2570,2570,2570,0
|
|
20230911,163000,935604220,2570,2570,2570,2570,0
|
|
20230911,162900,935604220,2570,2570,2570,2570,0
|
|
20230911,162800,935604220,2570,2570,2570,2570,0
|
|
20230911,162700,935604220,2570,2570,2570,2570,0
|
|
20230911,162600,935604220,2570,2570,2570,2570,0
|
|
20230911,162500,935604220,2570,2570,2570,2570,0
|
|
20230911,162400,935604220,2570,2570,2570,2570,0
|
|
20230911,162300,935604220,2570,2570,2570,2570,0
|
|
20230911,162200,935604220,2570,2570,2570,2570,0
|
|
20230911,162100,935604220,2570,2570,2570,2570,0
|
|
20230911,162000,935604220,2570,2570,2570,2570,0
|
|
20230911,161900,935604220,2570,2570,2570,2570,0
|
|
20230911,161800,935604220,2570,2570,2570,2570,0
|
|
20230911,161700,935604220,2570,2570,2570,2570,0
|
|
20230911,161600,935604220,2570,2570,2570,2570,0
|
|
20230911,161500,935604220,2570,2570,2570,2570,6898
|
|
20230911,161400,935604220,2570,2570,2570,2570,0
|
|
20230911,161300,935604220,2570,2570,2570,2570,0
|
|
20230911,161200,935604220,2570,2570,2570,2570,0
|
|
20230911,161100,935604220,2570,2570,2570,2570,0
|
|
20230911,161000,935604220,2570,2570,2570,2570,0
|
|
20230911,160900,935604220,2570,2570,2570,2570,0
|
|
20230911,160800,935604220,2570,2570,2570,2570,0
|
|
20230911,160700,935604220,2570,2570,2570,2570,0
|
|
20230911,160600,935604220,2570,2570,2570,2570,0
|
|
20230911,160500,935604220,2570,2570,2570,2570,0
|
|
20230911,160400,935604220,2570,2570,2570,2570,0
|
|
20230911,160300,935604220,2570,2570,2570,2570,0
|
|
20230911,160200,935604220,2570,2570,2570,2570,0
|
|
20230911,160100,935604220,2570,2570,2570,2570,0
|
|
20230911,160000,935604220,2570,2570,2570,2570,0
|
|
20230911,155900,935604220,2570,2570,2570,2570,0
|
|
20230911,155800,935604220,2570,2570,2570,2570,0
|
|
20230911,155700,935604220,2570,2570,2570,2570,0
|
|
20230911,155600,935604220,2570,2570,2570,2570,0
|
|
20230911,155500,935604220,2570,2570,2570,2570,0
|
|
20230911,155400,935604220,2570,2570,2570,2570,0
|
|
20230911,155300,935604220,2570,2570,2570,2570,0
|
|
20230911,155200,935604220,2570,2570,2570,2570,0
|
|
20230911,155100,935604220,2570,2570,2570,2570,0
|
|
20230911,155000,935604220,2570,2570,2570,2570,0
|
|
20230911,154900,935604220,2570,2570,2570,2570,0
|
|
20230911,154800,935604220,2570,2570,2570,2570,0
|
|
20230911,154700,935604220,2570,2570,2570,2570,0
|
|
20230911,154600,935604220,2570,2570,2570,2570,0
|
|
20230911,154500,935604220,2570,2570,2570,2570,6898
|
|
20230911,154400,935604220,2570,2570,2570,2570,0
|
|
20230911,154300,935604220,2570,2570,2570,2570,0
|
|
20230911,154200,935604220,2570,2570,2570,2570,0
|
|
20230911,154100,935604220,2570,2570,2570,2570,0
|
|
20230911,154000,935604220,2570,2570,2570,2570,0
|
|
20230911,153900,935604220,2570,2570,2570,2570,0
|
|
20230911,153800,935604220,2570,2570,2570,2570,0
|
|
20230911,153700,935604220,2570,2570,2570,2570,0
|
|
20230911,153600,935604220,2570,2570,2570,2570,0
|
|
20230911,153500,935604220,2570,2570,2570,2570,0
|
|
20230911,153400,935604220,2570,2570,2570,2570,0
|
|
20230911,153300,935604220,2570,2570,2570,2570,0
|
|
20230911,153200,935604220,2570,2570,2570,2570,0
|
|
20230911,153100,935604220,2570,2570,2570,2570,0
|
|
20230911,153000,935604220,2570,2570,2570,2570,6898
|
|
20230911,152900,917876360,2570,2570,2570,2570,0
|
|
20230911,152800,917876360,2570,2570,2570,2570,0
|
|
20230911,152700,917876360,2570,2570,2570,2570,0
|
|
20230911,152600,917876360,2570,2570,2570,2570,0
|
|
20230911,152500,917876360,2570,2570,2570,2570,0
|
|
20230911,152400,917876360,2570,2570,2570,2570,0
|
|
20230911,152300,917876360,2570,2570,2570,2570,0
|
|
20230911,152200,917876360,2570,2570,2570,2570,0
|
|
20230911,152100,917876360,2570,2570,2570,2570,0
|
|
20230911,152000,917876360,2570,2570,2570,2570,0
|
|
20230911,151900,917876360,2570,2570,2570,2570,37
|
|
20230911,151800,917781270,2570,2570,2570,2570,101
|
|
20230911,151700,917521700,2570,2570,2570,2570,200
|
|
20230911,151600,917007700,2550,2550,2550,2550,6202
|
|
20230911,151500,901192600,2550,2560,2560,2550,5663
|
|
20230911,151400,886750965,2550,2555,2555,2550,2131
|
|
20230911,151300,881314575,2560,2565,2565,2560,162
|
|
20230911,151200,880899105,2565,2565,2565,2565,0
|
|
20230911,151100,880899105,2565,2565,2565,2565,300
|
|
20230911,151000,880129605,2560,2560,2560,2560,14
|
|
20230911,150900,880093765,2550,2550,2550,2550,0
|
|
20230911,150800,880093765,2550,2550,2550,2550,0
|
|
20230911,150700,880093765,2550,2550,2550,2550,0
|
|
20230911,150600,880093765,2550,2550,2550,2550,230
|
|
20230911,150500,879507265,2550,2550,2550,2550,300
|
|
20230911,150400,878742265,2550,2550,2550,2550,1800
|
|
20230911,150300,874152265,2550,2560,2560,2550,4000
|
|
20230911,150200,863948265,2570,2570,2570,2570,0
|
|
20230911,150100,863948265,2570,2550,2570,2550,510
|
|
20230911,150000,862647635,2550,2550,2550,2550,0
|
|
20230911,145900,862647635,2550,2550,2550,2550,1276
|
|
20230911,145800,859393835,2550,2550,2550,2550,0
|
|
20230911,145700,859393835,2550,2550,2550,2550,0
|
|
20230911,145600,859393835,2550,2550,2550,2550,800
|
|
20230911,145500,857353835,2555,2560,2560,2555,1729
|
|
20230911,145400,852936225,2560,2560,2560,2560,0
|
|
20230911,145300,852936225,2560,2560,2560,2560,0
|
|
20230911,145200,852936225,2560,2560,2560,2560,20
|
|
20230911,145100,852885025,2560,2560,2560,2560,50
|
|
20230911,145000,852757025,2560,2555,2560,2555,530
|
|
20230911,144900,851402725,2555,2555,2555,2555,955
|
|
20230911,144800,848962700,2555,2555,2555,2555,1081
|
|
20230911,144700,846200745,2560,2560,2560,2560,34
|
|
20230911,144600,846113705,2555,2555,2555,2555,384
|
|
20230911,144500,845132585,2560,2560,2560,2560,296
|
|
20230911,144400,844374825,2570,2570,2570,2570,0
|
|
20230911,144300,844374825,2570,2570,2570,2570,0
|
|
20230911,144200,844374825,2570,2570,2570,2570,106
|
|
20230911,144100,844102405,2575,2575,2575,2575,275
|
|
20230911,144000,843394280,2570,2575,2575,2570,80
|
|
20230911,143900,843188345,2575,2570,2575,2570,4566
|
|
20230911,143800,831442990,2570,2570,2570,2570,2000
|
|
20230911,143700,826302990,2570,2565,2570,2565,2000
|
|
20230911,143600,821168145,2560,2560,2560,2560,985
|
|
20230911,143500,818646545,2560,2560,2560,2560,1020
|
|
20230911,143400,816035345,2565,2565,2565,2565,0
|
|
20230911,143300,816035345,2565,2565,2565,2565,0
|
|
20230911,143200,816035345,2565,2565,2565,2565,0
|
|
20230911,143100,816035345,2565,2565,2565,2565,0
|
|
20230911,143000,816035345,2565,2560,2565,2560,1015
|
|
20230911,142900,813436870,2560,2560,2560,2560,96
|
|
20230911,142800,813191110,2560,2565,2565,2560,372
|
|
20230911,142700,812238675,2570,2570,2570,2570,0
|
|
20230911,142600,812238675,2570,2570,2570,2570,0
|
|
20230911,142500,812238675,2570,2565,2570,2565,101
|
|
20230911,142400,811979605,2565,2565,2565,2565,1010
|
|
20230911,142300,809388955,2565,2560,2565,2560,508
|
|
20230911,142200,808088435,2565,2565,2565,2565,0
|
|
20230911,142100,808088435,2565,2560,2565,2560,947
|
|
20230911,142000,805660430,2565,2560,2565,2560,28
|
|
20230911,141900,805588745,2560,2560,2560,2560,22
|
|
20230911,141800,805532425,2565,2565,2565,2565,5
|
|
20230911,141700,805519600,2565,2565,2565,2565,1945
|
|
20230911,141600,800530675,2560,2560,2560,2560,20
|
|
20230911,141500,800479475,2555,2560,2560,2555,759
|
|
20230911,141400,798537250,2565,2560,2570,2560,904
|
|
20230911,141300,796220210,2560,2560,2560,2560,30
|
|
20230911,141200,796143410,2570,2560,2570,2560,3389
|
|
20230911,141100,787467470,2565,2560,2565,2560,1218
|
|
20230911,141000,784348720,2560,2560,2560,2560,45
|
|
20230911,140900,784233520,2565,2565,2565,2565,811
|
|
20230911,140800,782153305,2565,2565,2565,2565,0
|
|
20230911,140700,782153305,2565,2565,2565,2565,189
|
|
20230911,140600,781668520,2565,2565,2565,2565,6
|
|
20230911,140500,781653130,2560,2560,2560,2560,0
|
|
20230911,140400,781653130,2560,2560,2560,2560,396
|
|
20230911,140300,780639370,2565,2565,2565,2565,854
|
|
20230911,140200,778448860,2565,2565,2565,2565,0
|
|
20230911,140100,778448860,2565,2565,2565,2565,793
|
|
20230911,140000,776414815,2565,2565,2565,2565,0
|
|
20230911,135900,776414815,2565,2565,2565,2565,13
|
|
20230911,135800,776381470,2570,2570,2570,2570,0
|
|
20230911,135700,776381470,2570,2570,2570,2570,4
|
|
20230911,135600,776371190,2570,2570,2570,2570,2
|
|
20230911,135500,776366050,2570,2570,2570,2565,527
|
|
20230911,135400,775011690,2570,2570,2570,2570,312
|
|
20230911,135300,774209850,2570,2570,2570,2570,45
|
|
20230911,135200,774094200,2565,2565,2565,2565,2508
|
|
20230911,135100,767661180,2565,2565,2565,2565,292
|
|
20230911,135000,766912200,2565,2565,2565,2565,0
|
|
20230911,134900,766912200,2565,2565,2565,2565,15465
|
|
20230911,134800,727244475,2560,2565,2565,2560,97
|
|
20230911,134700,726995905,2560,2560,2565,2560,3548
|
|
20230911,134600,717912775,2565,2565,2565,2565,1496
|
|
20230911,134500,714075535,2565,2565,2565,2565,142
|
|
20230911,134400,713711305,2565,2565,2565,2565,979
|
|
20230911,134300,711200170,2565,2565,2565,2565,941
|
|
20230911,134200,708786505,2570,2570,2570,2570,0
|
|
20230911,134100,708786505,2570,2570,2570,2570,30
|
|
20230911,134000,708709405,2565,2565,2565,2565,144
|
|
20230911,133900,708340045,2570,2570,2570,2570,0
|
|
20230911,133800,708340045,2570,2570,2570,2570,339
|
|
20230911,133700,707468815,2560,2560,2560,2560,0
|
|
20230911,133600,707468815,2560,2560,2560,2560,0
|
|
20230911,133500,707468815,2560,2560,2560,2560,0
|
|
20230911,133400,707468815,2560,2560,2560,2560,0
|
|
20230911,133300,707468815,2560,2560,2560,2560,0
|
|
20230911,133200,707468815,2560,2560,2560,2560,0
|
|
20230911,133100,707468815,2560,2560,2560,2560,500
|
|
20230911,133000,706188815,2560,2560,2560,2560,10
|
|
20230911,132900,706163215,2560,2560,2560,2560,0
|
|
20230911,132800,706163215,2560,2560,2560,2560,0
|
|
20230911,132700,706163215,2560,2575,2575,2560,8803
|
|
20230911,132600,683603195,2570,2570,2570,2570,0
|
|
20230911,132500,683603195,2570,2570,2570,2570,465
|
|
20230911,132400,682408145,2570,2570,2570,2570,0
|
|
20230911,132300,682408145,2570,2570,2570,2570,4
|
|
20230911,132200,682397865,2570,2570,2570,2570,0
|
|
20230911,132100,682397865,2570,2570,2570,2570,1
|
|
20230911,132000,682395295,2570,2565,2570,2565,200
|
|
20230911,131900,681881545,2565,2565,2565,2565,200
|
|
20230911,131800,681368545,2565,2565,2565,2565,1
|
|
20230911,131700,681365980,2570,2570,2570,2570,21
|
|
20230911,131600,681312010,2565,2565,2565,2565,194
|
|
20230911,131500,680814400,2565,2565,2565,2565,30
|
|
20230911,131400,680737450,2570,2570,2570,2570,0
|
|
20230911,131300,680737450,2570,2570,2570,2570,0
|
|
20230911,131200,680737450,2570,2570,2570,2570,0
|
|
20230911,131100,680737450,2570,2565,2570,2565,1001
|
|
20230911,131000,678169880,2565,2565,2565,2565,52
|
|
20230911,130900,678036500,2565,2565,2565,2565,1
|
|
20230911,130800,678033935,2565,2565,2565,2565,0
|
|
20230911,130700,678033935,2565,2565,2565,2565,2150
|
|
20230911,130600,672519185,2565,2565,2565,2565,153
|
|
20230911,130500,672126740,2565,2565,2565,2565,1000
|
|
20230911,130400,669561740,2560,2560,2560,2560,0
|
|
20230911,130300,669561740,2560,2560,2560,2560,100
|
|
20230911,130200,669305740,2560,2560,2560,2560,0
|
|
20230911,130100,669305740,2560,2560,2560,2560,100
|
|
20230911,130000,669049740,2560,2560,2560,2560,552
|
|
20230911,125900,667636620,2560,2560,2560,2560,0
|
|
20230911,125800,667636620,2560,2560,2560,2560,1150
|
|
20230911,125700,664692620,2565,2565,2565,2565,194
|
|
20230911,125600,664195010,2560,2565,2565,2560,251
|
|
20230911,125500,663552445,2565,2565,2565,2565,175
|
|
20230911,125400,663103570,2560,2560,2560,2560,0
|
|
20230911,125300,663103570,2560,2560,2560,2560,0
|
|
20230911,125200,663103570,2560,2560,2560,2560,1400
|
|
20230911,125100,659519570,2565,2565,2565,2565,1724
|
|
20230911,125000,655097510,2565,2565,2565,2565,201
|
|
20230911,124900,654581945,2565,2570,2570,2565,3325
|
|
20230911,124800,646053270,2570,2570,2570,2570,1000
|
|
20230911,124700,643483270,2575,2570,2575,2570,1018
|
|
20230911,124600,640866920,2570,2570,2570,2570,10
|
|
20230911,124500,640841220,2565,2565,2565,2565,850
|
|
20230911,124400,638660970,2565,2565,2565,2565,0
|
|
20230911,124300,638660970,2565,2565,2565,2565,300
|
|
20230911,124200,637891470,2565,2565,2565,2565,469
|
|
20230911,124100,636688485,2565,2565,2565,2565,0
|
|
20230911,124000,636688485,2565,2565,2565,2565,0
|
|
20230911,123900,636688485,2565,2565,2565,2565,140
|
|
20230911,123800,636329385,2565,2565,2565,2565,0
|
|
20230911,123700,636329385,2565,2565,2565,2565,0
|
|
20230911,123600,636329385,2565,2570,2570,2565,1171
|
|
20230911,123500,633324440,2570,2570,2570,2570,0
|
|
20230911,123400,633324440,2570,2570,2570,2570,727
|
|
20230911,123300,631456050,2570,2570,2570,2570,31
|
|
20230911,123200,631376380,2565,2565,2565,2565,200
|
|
20230911,123100,630863380,2570,2570,2570,2570,24
|
|
20230911,123000,630801700,2570,2570,2570,2570,406
|
|
20230911,122900,629758280,2570,2565,2570,2565,134
|
|
20230911,122800,629414545,2565,2570,2570,2565,265
|
|
20230911,122700,628734780,2570,2570,2570,2570,0
|
|
20230911,122600,628734780,2570,2570,2570,2570,0
|
|
20230911,122500,628734780,2570,2570,2570,2570,0
|
|
20230911,122400,628734780,2570,2570,2570,2570,214
|
|
20230911,122300,628184800,2565,2565,2565,2565,1245
|
|
20230911,122200,624991375,2565,2565,2565,2565,0
|
|
20230911,122100,624991375,2565,2565,2565,2565,100
|
|
20230911,122000,624734875,2565,2565,2565,2565,50
|
|
20230911,121900,624606625,2565,2565,2565,2565,0
|
|
20230911,121800,624606625,2565,2565,2565,2565,705
|
|
20230911,121700,622798300,2565,2565,2565,2565,200
|
|
20230911,121600,622285300,2565,2565,2565,2565,1
|
|
20230911,121500,622282735,2570,2570,2570,2570,0
|
|
20230911,121400,622282735,2570,2570,2570,2570,10
|
|
20230911,121300,622257035,2570,2570,2570,2570,0
|
|
20230911,121200,622257035,2570,2560,2570,2560,401
|
|
20230911,121100,621230465,2560,2560,2560,2560,86
|
|
20230911,121000,621010305,2570,2570,2570,2570,51
|
|
20230911,120900,620879235,2560,2560,2560,2560,0
|
|
20230911,120800,620879235,2560,2560,2560,2560,1178
|
|
20230911,120700,617863555,2560,2560,2560,2560,387
|
|
20230911,120600,616872835,2560,2565,2565,2560,83
|
|
20230911,120500,616660340,2565,2565,2565,2565,0
|
|
20230911,120400,616660340,2565,2565,2565,2565,456
|
|
20230911,120300,615490700,2565,2565,2565,2565,0
|
|
20230911,120200,615490700,2565,2565,2565,2565,0
|
|
20230911,120100,615490700,2565,2565,2565,2565,0
|
|
20230911,120000,615490700,2565,2565,2565,2565,0
|
|
20230911,115900,615490700,2565,2565,2565,2565,713
|
|
20230911,115800,613661855,2570,2570,2570,2570,0
|
|
20230911,115700,613661855,2570,2570,2570,2570,54
|
|
20230911,115600,613523075,2575,2575,2575,2575,0
|
|
20230911,115500,613523075,2575,2575,2575,2575,0
|
|
20230911,115400,613523075,2575,2575,2575,2575,0
|
|
20230911,115300,613523075,2575,2575,2575,2575,0
|
|
20230911,115200,613523075,2575,2575,2575,2575,0
|
|
20230911,115100,613523075,2575,2575,2575,2575,1
|
|
20230911,115000,613520500,2565,2565,2565,2565,0
|
|
20230911,114900,613520500,2565,2565,2565,2565,0
|
|
20230911,114800,613520500,2565,2565,2565,2565,0
|
|
20230911,114700,613520500,2565,2565,2565,2565,0
|
|
20230911,114600,613520500,2565,2565,2565,2565,0
|
|
20230911,114500,613520500,2565,2565,2565,2565,0
|
|
20230911,114400,613520500,2565,2565,2565,2565,1
|
|
20230911,114300,613517935,2575,2575,2575,2575,100
|
|
20230911,114200,613260435,2575,2575,2575,2575,20
|
|
20230911,114100,613208935,2575,2575,2575,2575,0
|
|
20230911,114000,613208935,2575,2575,2575,2575,0
|
|
20230911,113900,613208935,2575,2575,2575,2575,10
|
|
20230911,113800,613183185,2560,2560,2560,2560,0
|
|
20230911,113700,613183185,2560,2570,2570,2560,2400
|
|
20230911,113600,607028495,2575,2575,2575,2575,712
|
|
20230911,113500,605195095,2570,2570,2570,2570,5
|
|
20230911,113400,605182245,2575,2575,2575,2575,350
|
|
20230911,113300,604280995,2575,2575,2575,2575,250
|
|
20230911,113200,603637245,2570,2570,2570,2570,1181
|
|
20230911,113100,600602075,2570,2570,2570,2570,0
|
|
20230911,113000,600602075,2570,2570,2570,2570,63
|
|
20230911,112900,600440165,2570,2570,2570,2570,0
|
|
20230911,112800,600440165,2570,2570,2570,2570,0
|
|
20230911,112700,600440165,2570,2570,2570,2570,0
|
|
20230911,112600,600440165,2570,2570,2570,2570,33
|
|
20230911,112500,600355355,2570,2570,2570,2570,1079
|
|
20230911,112400,597582325,2570,2570,2570,2570,3
|
|
20230911,112300,597574615,2570,2570,2570,2570,0
|
|
20230911,112200,597574615,2570,2570,2570,2570,100
|
|
20230911,112100,597317615,2570,2570,2570,2570,1171
|
|
20230911,112000,594308145,2570,2570,2570,2570,0
|
|
20230911,111900,594308145,2570,2570,2570,2570,10
|
|
20230911,111800,594282445,2570,2570,2570,2570,50
|
|
20230911,111700,594153945,2570,2570,2570,2570,0
|
|
20230911,111600,594153945,2570,2570,2570,2570,1
|
|
20230911,111500,594151375,2550,2560,2560,2550,10535
|
|
20230911,111400,567226740,2560,2560,2560,2560,0
|
|
20230911,111300,567226740,2560,2570,2570,2560,214
|
|
20230911,111200,566676810,2570,2570,2570,2570,0
|
|
20230911,111100,566676810,2570,2570,2570,2570,47
|
|
20230911,111000,566556020,2570,2570,2570,2570,10
|
|
20230911,110900,566530320,2560,2570,2570,2560,619
|
|
20230911,110800,564945290,2560,2560,2560,2560,1826
|
|
20230911,110700,560270730,2560,2570,2570,2560,5045
|
|
20230911,110600,547355070,2570,2570,2570,2570,122
|
|
20230911,110500,547041530,2570,2570,2570,2570,619
|
|
20230911,110400,545450700,2570,2565,2570,2565,712
|
|
20230911,110300,543622360,2565,2565,2565,2565,0
|
|
20230911,110200,543622360,2565,2565,2565,2565,0
|
|
20230911,110100,543622360,2565,2565,2565,2565,2
|
|
20230911,110000,543617230,2570,2570,2570,2570,1001
|
|
20230911,105900,541044660,2560,2560,2560,2560,0
|
|
20230911,105800,541044660,2560,2560,2560,2560,0
|
|
20230911,105700,541044660,2560,2560,2560,2560,151
|
|
20230911,105600,540658100,2560,2565,2565,2560,2013
|
|
20230911,105500,535499820,2565,2565,2565,2565,200
|
|
20230911,105400,534986820,2560,2565,2565,2560,1250
|
|
20230911,105300,531781820,2565,2565,2565,2565,7
|
|
20230911,105200,531763865,2565,2565,2565,2565,502
|
|
20230911,105100,530476235,2565,2565,2565,2565,138
|
|
20230911,105000,530122265,2570,2570,2570,2570,0
|
|
20230911,104900,530122265,2570,2570,2570,2570,0
|
|
20230911,104800,530122265,2570,2570,2570,2570,31
|
|
20230911,104700,530042595,2570,2570,2570,2570,0
|
|
20230911,104600,530042595,2570,2570,2570,2570,11
|
|
20230911,104500,530014325,2570,2560,2570,2555,410
|
|
20230911,104400,528964815,2570,2560,2570,2560,15
|
|
20230911,104300,528926335,2560,2560,2560,2560,0
|
|
20230911,104200,528926335,2560,2560,2560,2560,1022
|
|
20230911,104100,526310015,2560,2560,2560,2560,60
|
|
20230911,104000,526156415,2555,2560,2560,2555,2000
|
|
20230911,103900,521038465,2565,2565,2565,2565,1985
|
|
20230911,103800,515946940,2560,2565,2565,2560,397
|
|
20230911,103700,514928685,2565,2565,2565,2565,1
|
|
20230911,103600,514926120,2565,2565,2565,2565,105
|
|
20230911,103500,514656795,2565,2560,2565,2560,142
|
|
20230911,103400,514293225,2560,2560,2560,2560,0
|
|
20230911,103300,514293225,2560,2560,2560,2560,0
|
|
20230911,103200,514293225,2560,2565,2565,2560,18
|
|
20230911,103100,514247125,2560,2560,2560,2560,0
|
|
20230911,103000,514247125,2560,2560,2560,2560,270
|
|
20230911,102900,513555925,2560,2560,2560,2560,142
|
|
20230911,102800,513192405,2560,2560,2560,2560,32
|
|
20230911,102700,513110485,2560,2560,2560,2560,342
|
|
20230911,102600,512234965,2560,2565,2565,2560,4676
|
|
20230911,102500,500263805,2560,2560,2560,2560,0
|
|
20230911,102400,500263805,2560,2565,2565,2560,150
|
|
20230911,102300,499879305,2560,2560,2560,2560,0
|
|
20230911,102200,499879305,2560,2570,2570,2560,6192
|
|
20230911,102100,484024675,2570,2565,2570,2560,1700
|
|
20230911,102000,479672515,2560,2560,2560,2560,0
|
|
20230911,101900,479672515,2560,2570,2570,2560,2788
|
|
20230911,101800,472523395,2570,2565,2570,2565,807
|
|
20230911,101700,470452415,2570,2570,2570,2570,0
|
|
20230911,101600,470452415,2570,2570,2570,2570,100
|
|
20230911,101500,470195415,2575,2575,2575,2575,501
|
|
20230911,101400,468905340,2565,2565,2565,2565,510
|
|
20230911,101300,467597190,2565,2565,2565,2565,219
|
|
20230911,101200,467035455,2565,2565,2565,2565,1871
|
|
20230911,101100,462236340,2565,2565,2565,2565,100
|
|
20230911,101000,461979840,2565,2565,2565,2565,534
|
|
20230911,100900,460610130,2565,2570,2570,2565,1600
|
|
20230911,100800,456503625,2575,2575,2575,2575,2049
|
|
20230911,100700,451227450,2580,2580,2580,2580,1796
|
|
20230911,100600,446593770,2580,2580,2580,2580,100
|
|
20230911,100500,446335770,2580,2580,2580,2580,0
|
|
20230911,100400,446335770,2580,2580,2580,2580,820
|
|
20230911,100300,444220170,2580,2580,2580,2580,4
|
|
20230911,100200,444209850,2580,2580,2580,2580,5
|
|
20230911,100100,444196950,2580,2580,2580,2580,1
|
|
20230911,100000,444194370,2565,2565,2565,2565,0
|
|
20230911,095900,444194370,2565,2565,2565,2565,0
|
|
20230911,095800,444194370,2565,2565,2565,2565,0
|
|
20230911,095700,444194370,2565,2565,2565,2565,410
|
|
20230911,095600,443142720,2565,2565,2565,2565,150
|
|
20230911,095500,442757970,2565,2570,2570,2565,2229
|
|
20230911,095400,437034920,2580,2580,2580,2580,202
|
|
20230911,095300,436513760,2570,2570,2570,2570,2
|
|
20230911,095200,436508620,2580,2570,2580,2570,413
|
|
20230911,095100,435443170,2570,2570,2570,2570,550
|
|
20230911,095000,434029670,2565,2565,2565,2565,520
|
|
20230911,094900,432695870,2560,2560,2560,2560,541
|
|
20230911,094800,431310910,2560,2565,2565,2560,222
|
|
20230911,094700,430741525,2565,2565,2565,2565,140
|
|
20230911,094600,430382425,2565,2565,2565,2565,936
|
|
20230911,094500,427981585,2575,2575,2575,2575,200
|
|
20230911,094400,427466585,2575,2575,2575,2575,730
|
|
20230911,094300,425586835,2575,2575,2575,2575,50
|
|
20230911,094200,425458085,2575,2570,2575,2560,8799
|
|
20230911,094100,402898760,2570,2570,2570,2570,1891
|
|
20230911,094000,398038890,2570,2575,2575,2570,364
|
|
20230911,093900,397103360,2570,2570,2570,2570,2081
|
|
20230911,093800,391755190,2575,2575,2575,2575,13
|
|
20230911,093700,391721715,2575,2570,2575,2570,1620
|
|
20230911,093600,387551500,2570,2575,2575,2570,3810
|
|
20230911,093500,377750750,2575,2570,2580,2570,688
|
|
20230911,093400,375982390,2570,2570,2570,2570,1900
|
|
20230911,093300,371099390,2570,2570,2570,2570,5065
|
|
20230911,093200,358082340,2570,2570,2580,2570,1651
|
|
20230911,093100,353839260,2565,2575,2575,2565,1000
|
|
20230911,093000,351268675,2580,2575,2580,2575,110
|
|
20230911,092900,350985375,2575,2575,2575,2575,0
|
|
20230911,092800,350985375,2575,2580,2580,2575,2152
|
|
20230911,092700,345438215,2575,2575,2575,2575,2386
|
|
20230911,092600,339294265,2575,2580,2580,2575,2976
|
|
20230911,092500,331619095,2585,2590,2590,2585,810
|
|
20230911,092400,329522800,2590,2585,2590,2585,616
|
|
20230911,092300,327930430,2590,2580,2590,2580,2867
|
|
20230911,092200,320521945,2580,2595,2595,2580,692
|
|
20230911,092100,318732965,2595,2600,2600,2595,302
|
|
20230911,092000,317948775,2600,2600,2600,2600,988
|
|
20230911,091900,315379975,2610,2610,2610,2610,372
|
|
20230911,091800,314409055,2610,2610,2615,2600,3117
|
|
20230911,091700,306273765,2610,2590,2610,2590,10523
|
|
20230911,091600,278879095,2590,2580,2590,2580,1961
|
|
20230911,091500,273811715,2580,2580,2580,2580,640
|
|
20230911,091400,272160515,2565,2590,2590,2565,10564
|
|
20230911,091300,244872135,2590,2605,2605,2590,3821
|
|
20230911,091200,234941080,2605,2610,2610,2605,1999
|
|
20230911,091100,229726240,2610,2610,2610,2610,2276
|
|
20230911,091000,223785880,2610,2610,2610,2605,2442
|
|
20230911,090900,217416105,2610,2610,2620,2610,2952
|
|
20230911,090800,209710115,2620,2625,2630,2610,6108
|
|
20230911,090700,193709965,2625,2650,2660,2625,6299
|
|
20230911,090600,177083635,2650,2635,2660,2635,11178
|
|
20230911,090500,147479360,2645,2645,2650,2635,5090
|
|
20230911,090400,134016830,2635,2625,2650,2620,14201
|
|
20230911,090300,96581800,2625,2625,2625,2620,2055
|
|
20230911,090200,91187870,2625,2625,2630,2610,4611
|
|
20230911,090100,79098190,2630,2630,2630,2605,3203
|
|
20230911,090000,70686895,2630,2600,2630,2600,27126
|