680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,201600,1505715635,2580,2580,2580,2580,0
|
|
20230918,201500,1505715635,2580,2580,2580,2580,0
|
|
20230918,201400,1505715635,2580,2580,2580,2580,0
|
|
20230918,201300,1505715635,2580,2580,2580,2580,0
|
|
20230918,201200,1505715635,2580,2580,2580,2580,0
|
|
20230918,201100,1505715635,2580,2580,2580,2580,0
|
|
20230918,201000,1505715635,2580,2580,2580,2580,0
|
|
20230918,200900,1505715635,2580,2580,2580,2580,0
|
|
20230918,200800,1505715635,2580,2580,2580,2580,0
|
|
20230918,200700,1505715635,2580,2580,2580,2580,0
|
|
20230918,200600,1505715635,2580,2580,2580,2580,0
|
|
20230918,200500,1505715635,2580,2580,2580,2580,0
|
|
20230918,200400,1505715635,2580,2580,2580,2580,0
|
|
20230918,200300,1505715635,2580,2580,2580,2580,0
|
|
20230918,200200,1505715635,2580,2580,2580,2580,0
|
|
20230918,200100,1505715635,2580,2580,2580,2580,0
|
|
20230918,200000,1505715635,2580,2580,2580,2580,0
|
|
20230918,195900,1505715635,2580,2580,2580,2580,0
|
|
20230918,195800,1505715635,2580,2580,2580,2580,0
|
|
20230918,195700,1505715635,2580,2580,2580,2580,0
|
|
20230918,195600,1505715635,2580,2580,2580,2580,0
|
|
20230918,195500,1505715635,2580,2580,2580,2580,0
|
|
20230918,195400,1505715635,2580,2580,2580,2580,0
|
|
20230918,195300,1505715635,2580,2580,2580,2580,0
|
|
20230918,195200,1505715635,2580,2580,2580,2580,0
|
|
20230918,195100,1505715635,2580,2580,2580,2580,0
|
|
20230918,195000,1505715635,2580,2580,2580,2580,0
|
|
20230918,194900,1505715635,2580,2580,2580,2580,0
|
|
20230918,194800,1505715635,2580,2580,2580,2580,0
|
|
20230918,194700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,194600,1505715635,2580,2580,2580,2580,0
|
|
20230918,194500,1505715635,2580,2580,2580,2580,0
|
|
20230918,194400,1505715635,2580,2580,2580,2580,0
|
|
20230918,194300,1505715635,2580,2580,2580,2580,0
|
|
20230918,194200,1505715635,2580,2580,2580,2580,0
|
|
20230918,194100,1505715635,2580,2580,2580,2580,0
|
|
20230918,194000,1505715635,2580,2580,2580,2580,0
|
|
20230918,193900,1505715635,2580,2580,2580,2580,0
|
|
20230918,193800,1505715635,2580,2580,2580,2580,0
|
|
20230918,193700,1505715635,2580,2580,2580,2580,0
|
|
20230918,193600,1505715635,2580,2580,2580,2580,0
|
|
20230918,193500,1505715635,2580,2580,2580,2580,0
|
|
20230918,193400,1505715635,2580,2580,2580,2580,0
|
|
20230918,193300,1505715635,2580,2580,2580,2580,0
|
|
20230918,193200,1505715635,2580,2580,2580,2580,0
|
|
20230918,193100,1505715635,2580,2580,2580,2580,0
|
|
20230918,193000,1505715635,2580,2580,2580,2580,0
|
|
20230918,192900,1505715635,2580,2580,2580,2580,0
|
|
20230918,192800,1505715635,2580,2580,2580,2580,0
|
|
20230918,192700,1505715635,2580,2580,2580,2580,0
|
|
20230918,192600,1505715635,2580,2580,2580,2580,0
|
|
20230918,192500,1505715635,2580,2580,2580,2580,0
|
|
20230918,192400,1505715635,2580,2580,2580,2580,0
|
|
20230918,192300,1505715635,2580,2580,2580,2580,0
|
|
20230918,192200,1505715635,2580,2580,2580,2580,0
|
|
20230918,192100,1505715635,2580,2580,2580,2580,0
|
|
20230918,192000,1505715635,2580,2580,2580,2580,0
|
|
20230918,191900,1505715635,2580,2580,2580,2580,0
|
|
20230918,191800,1505715635,2580,2580,2580,2580,0
|
|
20230918,191700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,191600,1505715635,2580,2580,2580,2580,0
|
|
20230918,191500,1505715635,2580,2580,2580,2580,0
|
|
20230918,191400,1505715635,2580,2580,2580,2580,0
|
|
20230918,191300,1505715635,2580,2580,2580,2580,0
|
|
20230918,191200,1505715635,2580,2580,2580,2580,0
|
|
20230918,191100,1505715635,2580,2580,2580,2580,0
|
|
20230918,191000,1505715635,2580,2580,2580,2580,0
|
|
20230918,190900,1505715635,2580,2580,2580,2580,0
|
|
20230918,190800,1505715635,2580,2580,2580,2580,0
|
|
20230918,190700,1505715635,2580,2580,2580,2580,0
|
|
20230918,190600,1505715635,2580,2580,2580,2580,0
|
|
20230918,190500,1505715635,2580,2580,2580,2580,0
|
|
20230918,190400,1505715635,2580,2580,2580,2580,0
|
|
20230918,190300,1505715635,2580,2580,2580,2580,0
|
|
20230918,190200,1505715635,2580,2580,2580,2580,0
|
|
20230918,190100,1505715635,2580,2580,2580,2580,0
|
|
20230918,190000,1505715635,2580,2580,2580,2580,0
|
|
20230918,185900,1505715635,2580,2580,2580,2580,0
|
|
20230918,185800,1505715635,2580,2580,2580,2580,0
|
|
20230918,185700,1505715635,2580,2580,2580,2580,0
|
|
20230918,185600,1505715635,2580,2580,2580,2580,0
|
|
20230918,185500,1505715635,2580,2580,2580,2580,0
|
|
20230918,185400,1505715635,2580,2580,2580,2580,0
|
|
20230918,185300,1505715635,2580,2580,2580,2580,0
|
|
20230918,185200,1505715635,2580,2580,2580,2580,0
|
|
20230918,185100,1505715635,2580,2580,2580,2580,0
|
|
20230918,185000,1505715635,2580,2580,2580,2580,0
|
|
20230918,184900,1505715635,2580,2580,2580,2580,0
|
|
20230918,184800,1505715635,2580,2580,2580,2580,0
|
|
20230918,184700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,184600,1505715635,2580,2580,2580,2580,0
|
|
20230918,184500,1505715635,2580,2580,2580,2580,0
|
|
20230918,184400,1505715635,2580,2580,2580,2580,0
|
|
20230918,184300,1505715635,2580,2580,2580,2580,0
|
|
20230918,184200,1505715635,2580,2580,2580,2580,0
|
|
20230918,184100,1505715635,2580,2580,2580,2580,0
|
|
20230918,184000,1505715635,2580,2580,2580,2580,0
|
|
20230918,183900,1505715635,2580,2580,2580,2580,0
|
|
20230918,183800,1505715635,2580,2580,2580,2580,0
|
|
20230918,183700,1505715635,2580,2580,2580,2580,0
|
|
20230918,183600,1505715635,2580,2580,2580,2580,0
|
|
20230918,183500,1505715635,2580,2580,2580,2580,0
|
|
20230918,183400,1505715635,2580,2580,2580,2580,0
|
|
20230918,183300,1505715635,2580,2580,2580,2580,0
|
|
20230918,183200,1505715635,2580,2580,2580,2580,0
|
|
20230918,183100,1505715635,2580,2580,2580,2580,0
|
|
20230918,183000,1505715635,2580,2580,2580,2580,0
|
|
20230918,182900,1505715635,2580,2580,2580,2580,0
|
|
20230918,182800,1505715635,2580,2580,2580,2580,0
|
|
20230918,182700,1505715635,2580,2580,2580,2580,0
|
|
20230918,182600,1505715635,2580,2580,2580,2580,0
|
|
20230918,182500,1505715635,2580,2580,2580,2580,0
|
|
20230918,182400,1505715635,2580,2580,2580,2580,0
|
|
20230918,182300,1505715635,2580,2580,2580,2580,0
|
|
20230918,182200,1505715635,2580,2580,2580,2580,0
|
|
20230918,182100,1505715635,2580,2580,2580,2580,0
|
|
20230918,182000,1505715635,2580,2580,2580,2580,0
|
|
20230918,181900,1505715635,2580,2580,2580,2580,0
|
|
20230918,181800,1505715635,2580,2580,2580,2580,0
|
|
20230918,181700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,181600,1505715635,2580,2580,2580,2580,0
|
|
20230918,181500,1505715635,2580,2580,2580,2580,0
|
|
20230918,181400,1505715635,2580,2580,2580,2580,0
|
|
20230918,181300,1505715635,2580,2580,2580,2580,0
|
|
20230918,181200,1505715635,2580,2580,2580,2580,0
|
|
20230918,181100,1505715635,2580,2580,2580,2580,0
|
|
20230918,181000,1505715635,2580,2580,2580,2580,0
|
|
20230918,180900,1505715635,2580,2580,2580,2580,0
|
|
20230918,180800,1505715635,2580,2580,2580,2580,0
|
|
20230918,180700,1505715635,2580,2580,2580,2580,0
|
|
20230918,180600,1505715635,2580,2580,2580,2580,0
|
|
20230918,180500,1505715635,2580,2580,2580,2580,0
|
|
20230918,180400,1505715635,2580,2580,2580,2580,0
|
|
20230918,180300,1505715635,2580,2580,2580,2580,0
|
|
20230918,180200,1505715635,2580,2580,2580,2580,0
|
|
20230918,180100,1505715635,2580,2580,2580,2580,0
|
|
20230918,180000,1505715635,2580,2580,2580,2580,0
|
|
20230918,175900,1505715635,2580,2580,2580,2580,0
|
|
20230918,175800,1505715635,2580,2580,2580,2580,0
|
|
20230918,175700,1505715635,2580,2580,2580,2580,0
|
|
20230918,175600,1505715635,2580,2580,2580,2580,0
|
|
20230918,175500,1505715635,2580,2580,2580,2580,0
|
|
20230918,175400,1505715635,2580,2580,2580,2580,0
|
|
20230918,175300,1505715635,2580,2580,2580,2580,0
|
|
20230918,175200,1505715635,2580,2580,2580,2580,0
|
|
20230918,175100,1505715635,2580,2580,2580,2580,0
|
|
20230918,175000,1505715635,2580,2580,2580,2580,0
|
|
20230918,174900,1505715635,2580,2580,2580,2580,0
|
|
20230918,174800,1505715635,2580,2580,2580,2580,0
|
|
20230918,174700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,174600,1505715635,2580,2580,2580,2580,0
|
|
20230918,174500,1505715635,2580,2580,2580,2580,0
|
|
20230918,174400,1505715635,2580,2580,2580,2580,0
|
|
20230918,174300,1505715635,2580,2580,2580,2580,0
|
|
20230918,174200,1505715635,2580,2580,2580,2580,0
|
|
20230918,174100,1505715635,2580,2580,2580,2580,0
|
|
20230918,174000,1505715635,2580,2580,2580,2580,0
|
|
20230918,173900,1505715635,2580,2580,2580,2580,0
|
|
20230918,173800,1505715635,2580,2580,2580,2580,0
|
|
20230918,173700,1505715635,2580,2580,2580,2580,0
|
|
20230918,173600,1505715635,2580,2580,2580,2580,0
|
|
20230918,173500,1505715635,2580,2580,2580,2580,0
|
|
20230918,173400,1505715635,2580,2580,2580,2580,0
|
|
20230918,173300,1505715635,2580,2580,2580,2580,0
|
|
20230918,173200,1505715635,2580,2580,2580,2580,0
|
|
20230918,173100,1505715635,2580,2580,2580,2580,0
|
|
20230918,173000,1505715635,2580,2580,2580,2580,0
|
|
20230918,172900,1505715635,2580,2580,2580,2580,0
|
|
20230918,172800,1505715635,2580,2580,2580,2580,0
|
|
20230918,172700,1505715635,2580,2580,2580,2580,0
|
|
20230918,172600,1505715635,2580,2580,2580,2580,0
|
|
20230918,172500,1505715635,2580,2580,2580,2580,0
|
|
20230918,172400,1505715635,2580,2580,2580,2580,0
|
|
20230918,172300,1505715635,2580,2580,2580,2580,0
|
|
20230918,172200,1505715635,2580,2580,2580,2580,0
|
|
20230918,172100,1505715635,2580,2580,2580,2580,0
|
|
20230918,172000,1505715635,2580,2580,2580,2580,0
|
|
20230918,171900,1505715635,2580,2580,2580,2580,0
|
|
20230918,171800,1505715635,2580,2580,2580,2580,0
|
|
20230918,171700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,171600,1505715635,2580,2580,2580,2580,0
|
|
20230918,171500,1505715635,2580,2580,2580,2580,0
|
|
20230918,171400,1505715635,2580,2580,2580,2580,0
|
|
20230918,171300,1505715635,2580,2580,2580,2580,0
|
|
20230918,171200,1505715635,2580,2580,2580,2580,0
|
|
20230918,171100,1505715635,2580,2580,2580,2580,0
|
|
20230918,171000,1505715635,2580,2580,2580,2580,0
|
|
20230918,170900,1505715635,2580,2580,2580,2580,0
|
|
20230918,170800,1505715635,2580,2580,2580,2580,0
|
|
20230918,170700,1505715635,2580,2580,2580,2580,0
|
|
20230918,170600,1505715635,2580,2580,2580,2580,0
|
|
20230918,170500,1505715635,2580,2580,2580,2580,0
|
|
20230918,170400,1505715635,2580,2580,2580,2580,0
|
|
20230918,170300,1505715635,2580,2580,2580,2580,0
|
|
20230918,170200,1505715635,2580,2580,2580,2580,0
|
|
20230918,170100,1505715635,2580,2580,2580,2580,0
|
|
20230918,170000,1505715635,2580,2580,2580,2580,0
|
|
20230918,165900,1505715635,2580,2580,2580,2580,0
|
|
20230918,165800,1505715635,2580,2580,2580,2580,0
|
|
20230918,165700,1505715635,2580,2580,2580,2580,0
|
|
20230918,165600,1505715635,2580,2580,2580,2580,0
|
|
20230918,165500,1505715635,2580,2580,2580,2580,0
|
|
20230918,165400,1505715635,2580,2580,2580,2580,0
|
|
20230918,165300,1505715635,2580,2580,2580,2580,0
|
|
20230918,165200,1505715635,2580,2580,2580,2580,0
|
|
20230918,165100,1505715635,2580,2580,2580,2580,0
|
|
20230918,165000,1505715635,2580,2580,2580,2580,0
|
|
20230918,164900,1505715635,2580,2580,2580,2580,0
|
|
20230918,164800,1505715635,2580,2580,2580,2580,0
|
|
20230918,164700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,164600,1505715635,2580,2580,2580,2580,0
|
|
20230918,164500,1505715635,2580,2580,2580,2580,0
|
|
20230918,164400,1505715635,2580,2580,2580,2580,0
|
|
20230918,164300,1505715635,2580,2580,2580,2580,0
|
|
20230918,164200,1505715635,2580,2580,2580,2580,0
|
|
20230918,164100,1505715635,2580,2580,2580,2580,0
|
|
20230918,164000,1505715635,2580,2580,2580,2580,0
|
|
20230918,163900,1505715635,2580,2580,2580,2580,0
|
|
20230918,163800,1505715635,2580,2580,2580,2580,0
|
|
20230918,163700,1505715635,2580,2580,2580,2580,0
|
|
20230918,163600,1505715635,2580,2580,2580,2580,0
|
|
20230918,163500,1505715635,2580,2580,2580,2580,0
|
|
20230918,163400,1505715635,2580,2580,2580,2580,0
|
|
20230918,163300,1505715635,2580,2580,2580,2580,0
|
|
20230918,163200,1505715635,2580,2580,2580,2580,0
|
|
20230918,163100,1505715635,2580,2580,2580,2580,0
|
|
20230918,163000,1505715635,2580,2580,2580,2580,0
|
|
20230918,162900,1505715635,2580,2580,2580,2580,0
|
|
20230918,162800,1505715635,2580,2580,2580,2580,0
|
|
20230918,162700,1505715635,2580,2580,2580,2580,0
|
|
20230918,162600,1505715635,2580,2580,2580,2580,0
|
|
20230918,162500,1505715635,2580,2580,2580,2580,0
|
|
20230918,162400,1505715635,2580,2580,2580,2580,0
|
|
20230918,162300,1505715635,2580,2580,2580,2580,0
|
|
20230918,162200,1505715635,2580,2580,2580,2580,0
|
|
20230918,162100,1505715635,2580,2580,2580,2580,0
|
|
20230918,162000,1505715635,2580,2580,2580,2580,0
|
|
20230918,161900,1505715635,2580,2580,2580,2580,0
|
|
20230918,161800,1505715635,2580,2580,2580,2580,0
|
|
20230918,161700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,161600,1505715635,2580,2580,2580,2580,0
|
|
20230918,161500,1505715635,2580,2580,2580,2580,0
|
|
20230918,161400,1505715635,2580,2580,2580,2580,0
|
|
20230918,161300,1505715635,2580,2580,2580,2580,0
|
|
20230918,161200,1505715635,2580,2580,2580,2580,0
|
|
20230918,161100,1505715635,2580,2580,2580,2580,0
|
|
20230918,161000,1505715635,2580,2580,2580,2580,0
|
|
20230918,160900,1505715635,2580,2580,2580,2580,0
|
|
20230918,160800,1505715635,2580,2580,2580,2580,0
|
|
20230918,160700,1505715635,2580,2580,2580,2580,0
|
|
20230918,160600,1505715635,2580,2580,2580,2580,0
|
|
20230918,160500,1505715635,2580,2580,2580,2580,0
|
|
20230918,160400,1505715635,2580,2580,2580,2580,0
|
|
20230918,160300,1505715635,2580,2580,2580,2580,0
|
|
20230918,160200,1505715635,2580,2580,2580,2580,0
|
|
20230918,160100,1505715635,2580,2580,2580,2580,0
|
|
20230918,160000,1505715635,2580,2580,2580,2580,0
|
|
20230918,155900,1505715635,2580,2580,2580,2580,0
|
|
20230918,155800,1505715635,2580,2580,2580,2580,0
|
|
20230918,155700,1505715635,2580,2580,2580,2580,0
|
|
20230918,155600,1505715635,2580,2580,2580,2580,0
|
|
20230918,155500,1505715635,2580,2580,2580,2580,0
|
|
20230918,155400,1505715635,2580,2580,2580,2580,0
|
|
20230918,155300,1505715635,2580,2580,2580,2580,0
|
|
20230918,155200,1505715635,2580,2580,2580,2580,0
|
|
20230918,155100,1505715635,2580,2580,2580,2580,0
|
|
20230918,155000,1505715635,2580,2580,2580,2580,0
|
|
20230918,154900,1505715635,2580,2580,2580,2580,0
|
|
20230918,154800,1505715635,2580,2580,2580,2580,0
|
|
20230918,154700,1505715635,2580,2580,2580,2580,4184
|
|
20230918,154600,1505715635,2580,2580,2580,2580,0
|
|
20230918,154500,1505715635,2580,2580,2580,2580,0
|
|
20230918,154400,1505715635,2580,2580,2580,2580,0
|
|
20230918,154300,1505715635,2580,2580,2580,2580,0
|
|
20230918,154200,1505715635,2580,2580,2580,2580,0
|
|
20230918,154100,1505715635,2580,2580,2580,2580,0
|
|
20230918,154000,1505715635,2580,2580,2580,2580,0
|
|
20230918,153900,1505715635,2580,2580,2580,2580,0
|
|
20230918,153800,1505715635,2580,2580,2580,2580,0
|
|
20230918,153700,1505715635,2580,2580,2580,2580,0
|
|
20230918,153600,1505715635,2580,2580,2580,2580,0
|
|
20230918,153500,1505715635,2580,2580,2580,2580,0
|
|
20230918,153400,1505715635,2580,2580,2580,2580,0
|
|
20230918,153300,1505715635,2580,2580,2580,2580,0
|
|
20230918,153200,1505715635,2580,2580,2580,2580,0
|
|
20230918,153100,1505715635,2580,2580,2580,2580,0
|
|
20230918,153000,1505715635,2580,2580,2580,2580,4184
|
|
20230918,152900,1494920915,2580,2580,2580,2580,0
|
|
20230918,152800,1494920915,2580,2580,2580,2580,0
|
|
20230918,152700,1494920915,2580,2580,2580,2580,0
|
|
20230918,152600,1494920915,2580,2580,2580,2580,0
|
|
20230918,152500,1494920915,2580,2580,2580,2580,0
|
|
20230918,152400,1494920915,2580,2580,2580,2580,0
|
|
20230918,152300,1494920915,2580,2580,2580,2580,0
|
|
20230918,152200,1494920915,2580,2580,2580,2580,0
|
|
20230918,152100,1494920915,2580,2580,2580,2580,0
|
|
20230918,152000,1494920915,2580,2580,2580,2580,0
|
|
20230918,151900,1494920915,2580,2575,2580,2575,2957
|
|
20230918,151800,1487306035,2580,2575,2580,2575,887
|
|
20230918,151700,1485018505,2580,2580,2580,2580,1207
|
|
20230918,151600,1481904445,2580,2580,2580,2580,87
|
|
20230918,151500,1481679985,2585,2580,2585,2580,5720
|
|
20230918,151400,1466922285,2585,2580,2585,2580,5748
|
|
20230918,151300,1452092420,2580,2580,2585,2580,133
|
|
20230918,151200,1451748695,2580,2585,2585,2580,356
|
|
20230918,151100,1450828460,2585,2585,2585,2585,5371
|
|
20230918,151000,1436944425,2585,2585,2585,2585,186
|
|
20230918,150900,1436463615,2585,2585,2585,2585,0
|
|
20230918,150800,1436463615,2585,2585,2595,2585,3249
|
|
20230918,150700,1428052080,2585,2585,2585,2585,292
|
|
20230918,150600,1427297260,2585,2585,2585,2585,300
|
|
20230918,150500,1426521760,2585,2585,2585,2585,0
|
|
20230918,150400,1426521760,2585,2585,2585,2585,1441
|
|
20230918,150300,1422796775,2585,2595,2595,2585,8052
|
|
20230918,150200,1401913525,2595,2600,2600,2595,66
|
|
20230918,150100,1401741950,2600,2600,2600,2600,0
|
|
20230918,150000,1401741950,2600,2600,2600,2600,596
|
|
20230918,145900,1400192350,2600,2600,2600,2600,1357
|
|
20230918,145800,1396664150,2610,2610,2610,2610,46
|
|
20230918,145700,1396544090,2600,2600,2600,2600,49
|
|
20230918,145600,1396416690,2595,2610,2615,2595,16004
|
|
20230918,145500,1354657020,2610,2610,2610,2600,792
|
|
20230918,145400,1352593100,2610,2610,2610,2605,4609
|
|
20230918,145300,1340566610,2610,2605,2610,2605,1207
|
|
20230918,145200,1337422340,2605,2605,2605,2605,888
|
|
20230918,145100,1335109100,2605,2605,2605,2605,83
|
|
20230918,145000,1334892885,2605,2605,2605,2600,1558
|
|
20230918,144900,1330837295,2600,2590,2600,2590,7991
|
|
20230918,144800,1310088235,2590,2590,2590,2590,615
|
|
20230918,144700,1308495385,2590,2585,2590,2585,939
|
|
20230918,144600,1306067350,2585,2585,2585,2585,1346
|
|
20230918,144500,1302587940,2585,2585,2585,2585,0
|
|
20230918,144400,1302587940,2585,2590,2590,2585,1890
|
|
20230918,144300,1297699265,2590,2590,2590,2590,259
|
|
20230918,144200,1297028455,2590,2590,2590,2590,500
|
|
20230918,144100,1295733455,2590,2590,2590,2590,1
|
|
20230918,144000,1295730865,2585,2585,2585,2585,0
|
|
20230918,143900,1295730865,2585,2585,2585,2585,501
|
|
20230918,143800,1294435780,2590,2590,2590,2590,52
|
|
20230918,143700,1294301100,2590,2590,2590,2590,145
|
|
20230918,143600,1293925550,2585,2585,2585,2585,1243
|
|
20230918,143500,1290712395,2585,2585,2585,2585,0
|
|
20230918,143400,1290712395,2585,2585,2585,2585,51
|
|
20230918,143300,1290580560,2590,2575,2590,2575,3377
|
|
20230918,143200,1281851045,2575,2575,2575,2575,49
|
|
20230918,143100,1281724870,2575,2580,2580,2575,926
|
|
20230918,143000,1279340275,2580,2575,2580,2575,416
|
|
20230918,142900,1278267575,2575,2575,2580,2575,278
|
|
20230918,142800,1277551675,2580,2575,2580,2575,26
|
|
20230918,142700,1277484600,2575,2575,2575,2575,200
|
|
20230918,142600,1276969600,2575,2580,2580,2575,69
|
|
20230918,142500,1276791680,2575,2580,2580,2575,617
|
|
20230918,142400,1275199875,2580,2580,2580,2580,55
|
|
20230918,142300,1275057975,2585,2580,2585,2580,35
|
|
20230918,142200,1274967610,2585,2585,2585,2580,576
|
|
20230918,142100,1273481150,2585,2585,2585,2585,28
|
|
20230918,142000,1273408770,2585,2585,2585,2585,0
|
|
20230918,141900,1273408770,2585,2585,2585,2585,0
|
|
20230918,141800,1273408770,2585,2585,2585,2585,10
|
|
20230918,141700,1273382920,2585,2585,2585,2585,0
|
|
20230918,141600,1273382920,2585,2585,2585,2585,0
|
|
20230918,141500,1273382920,2585,2580,2585,2580,200
|
|
20230918,141400,1272866420,2585,2585,2585,2585,609
|
|
20230918,141300,1271292155,2585,2585,2585,2585,776
|
|
20230918,141200,1269286195,2585,2585,2585,2585,601
|
|
20230918,141100,1267732610,2585,2585,2585,2585,1
|
|
20230918,141000,1267730025,2590,2590,2590,2590,8
|
|
20230918,140900,1267709305,2590,2580,2590,2580,15
|
|
20230918,140800,1267670595,2580,2585,2585,2580,151
|
|
20230918,140700,1267280760,2585,2585,2585,2585,89
|
|
20230918,140600,1267050695,2590,2590,2590,2590,726
|
|
20230918,140500,1265170355,2590,2595,2595,2590,434
|
|
20230918,140400,1264044400,2595,2595,2595,2595,0
|
|
20230918,140300,1264044400,2595,2595,2595,2595,349
|
|
20230918,140200,1263138745,2595,2600,2600,2595,207
|
|
20230918,140100,1262601190,2600,2595,2600,2595,1945
|
|
20230918,140000,1257553880,2595,2595,2595,2595,59
|
|
20230918,135900,1257400775,2590,2595,2595,2590,4
|
|
20230918,135800,1257390400,2595,2595,2595,2590,161
|
|
20230918,135700,1256973195,2595,2590,2595,2590,395
|
|
20230918,135600,1255949670,2590,2590,2590,2590,680
|
|
20230918,135500,1254188470,2590,2595,2600,2590,9917
|
|
20230918,135400,1228406715,2600,2600,2600,2600,189
|
|
20230918,135300,1227915315,2600,2605,2605,2600,242
|
|
20230918,135200,1227285610,2605,2605,2610,2605,1554
|
|
20230918,135100,1223235250,2610,2605,2610,2600,2882
|
|
20230918,135000,1215725620,2605,2605,2605,2605,3684
|
|
20230918,134900,1206128800,2600,2590,2600,2590,1354
|
|
20230918,134800,1202608500,2600,2590,2600,2590,14390
|
|
20230918,134700,1165238070,2595,2595,2595,2595,5300
|
|
20230918,134600,1151484570,2595,2595,2595,2595,581
|
|
20230918,134500,1149976875,2595,2590,2595,2590,2262
|
|
20230918,134400,1144110855,2585,2585,2585,2585,271
|
|
20230918,134300,1143410320,2585,2585,2585,2585,571
|
|
20230918,134200,1141934285,2585,2580,2585,2580,1183
|
|
20230918,134100,1138881595,2580,2580,2580,2580,150
|
|
20230918,134000,1138494595,2585,2580,2585,2580,140
|
|
20230918,133900,1138133195,2585,2585,2585,2585,0
|
|
20230918,133800,1138133195,2585,2585,2585,2585,290
|
|
20230918,133700,1137383545,2590,2585,2590,2575,1461
|
|
20230918,133600,1133614015,2590,2585,2590,2585,400
|
|
20230918,133500,1132578825,2585,2580,2585,2580,928
|
|
20230918,133400,1130180300,2585,2590,2590,2585,23
|
|
20230918,133300,1130120830,2590,2580,2595,2580,1940
|
|
20230918,133200,1125095280,2580,2580,2580,2580,68
|
|
20230918,133100,1124919840,2580,2580,2580,2580,297
|
|
20230918,133000,1124153580,2580,2580,2580,2580,109
|
|
20230918,132900,1123872360,2580,2580,2580,2580,103
|
|
20230918,132800,1123606620,2585,2585,2585,2585,0
|
|
20230918,132700,1123606620,2585,2585,2585,2585,0
|
|
20230918,132600,1123606620,2585,2585,2585,2585,18
|
|
20230918,132500,1123560090,2585,2585,2585,2585,4
|
|
20230918,132400,1123549750,2585,2585,2585,2585,112
|
|
20230918,132300,1123260230,2585,2585,2585,2585,8
|
|
20230918,132200,1123239550,2585,2585,2585,2585,217
|
|
20230918,132100,1122678605,2585,2585,2585,2585,4
|
|
20230918,132000,1122668265,2590,2595,2595,2590,734
|
|
20230918,131900,1120765165,2595,2595,2595,2595,906
|
|
20230918,131800,1118414095,2595,2595,2595,2595,0
|
|
20230918,131700,1118414095,2595,2595,2595,2595,0
|
|
20230918,131600,1118414095,2595,2595,2595,2595,0
|
|
20230918,131500,1118414095,2595,2595,2595,2595,152
|
|
20230918,131400,1118019655,2595,2600,2600,2595,11
|
|
20230918,131300,1117991100,2595,2595,2595,2595,852
|
|
20230918,131200,1115780160,2595,2595,2595,2595,412
|
|
20230918,131100,1114711020,2595,2600,2600,2595,2378
|
|
20230918,131000,1108538455,2600,2595,2600,2595,1222
|
|
20230918,130900,1105362510,2595,2600,2600,2595,3692
|
|
20230918,130800,1095780705,2595,2610,2615,2595,5022
|
|
20230918,130700,1082669515,2610,2595,2610,2595,22046
|
|
20230918,130600,1025314340,2595,2600,2600,2595,2626
|
|
20230918,130500,1018486765,2595,2585,2595,2585,15783
|
|
20230918,130400,977592365,2575,2575,2580,2575,3314
|
|
20230918,130300,969058800,2575,2580,2580,2575,339
|
|
20230918,130200,968184345,2580,2580,2580,2580,0
|
|
20230918,130100,968184345,2580,2580,2580,2580,7
|
|
20230918,130000,968166285,2580,2580,2580,2580,101
|
|
20230918,125900,967905705,2580,2580,2580,2580,1
|
|
20230918,125800,967903125,2580,2580,2580,2580,48
|
|
20230918,125700,967779285,2580,2580,2580,2580,30
|
|
20230918,125600,967701885,2580,2580,2580,2580,0
|
|
20230918,125500,967701885,2580,2580,2580,2580,0
|
|
20230918,125400,967701885,2580,2580,2580,2580,0
|
|
20230918,125300,967701885,2580,2580,2580,2580,0
|
|
20230918,125200,967701885,2580,2580,2580,2580,410
|
|
20230918,125100,966644085,2580,2580,2580,2580,73
|
|
20230918,125000,966455745,2575,2575,2575,2575,10
|
|
20230918,124900,966429995,2575,2580,2580,2575,466
|
|
20230918,124800,965229550,2580,2580,2580,2580,4267
|
|
20230918,124700,954220690,2580,2580,2580,2580,526
|
|
20230918,124600,952863610,2575,2575,2575,2575,0
|
|
20230918,124500,952863610,2575,2570,2575,2570,463
|
|
20230918,124400,951673695,2580,2580,2580,2580,0
|
|
20230918,124300,951673695,2580,2570,2580,2570,1136
|
|
20230918,124200,948743275,2570,2560,2570,2560,203
|
|
20230918,124100,948221595,2560,2580,2580,2560,3641
|
|
20230918,124000,938885400,2580,2585,2585,2580,1227
|
|
20230918,123900,935714400,2590,2590,2590,2590,0
|
|
20230918,123800,935714400,2590,2590,2590,2585,1621
|
|
20230918,123700,931521565,2585,2585,2585,2585,30
|
|
20230918,123600,931444015,2590,2590,2590,2590,5
|
|
20230918,123500,931431065,2585,2585,2585,2585,100
|
|
20230918,123400,931172565,2585,2590,2590,2585,1050
|
|
20230918,123300,928453315,2585,2585,2585,2585,1
|
|
20230918,123200,928450730,2585,2585,2585,2585,128
|
|
20230918,123100,928119850,2590,2590,2590,2590,598
|
|
20230918,123000,926571030,2590,2590,2590,2590,0
|
|
20230918,122900,926571030,2590,2590,2590,2590,1
|
|
20230918,122800,926568440,2590,2590,2590,2590,0
|
|
20230918,122700,926568440,2590,2590,2590,2590,0
|
|
20230918,122600,926568440,2590,2590,2590,2590,160
|
|
20230918,122500,926154040,2590,2590,2590,2590,0
|
|
20230918,122400,926154040,2590,2590,2590,2585,126
|
|
20230918,122300,925827760,2590,2595,2595,2590,400
|
|
20230918,122200,924790710,2600,2595,2600,2595,1218
|
|
20230918,122100,921625775,2595,2595,2595,2595,841
|
|
20230918,122000,919443380,2600,2595,2600,2595,2013
|
|
20230918,121900,914212130,2600,2600,2600,2595,2803
|
|
20230918,121800,906936025,2600,2585,2600,2585,8169
|
|
20230918,121700,885763255,2580,2575,2580,2570,4913
|
|
20230918,121600,873099920,2570,2570,2570,2570,0
|
|
20230918,121500,873099920,2570,2570,2570,2570,0
|
|
20230918,121400,873099920,2570,2570,2570,2570,17
|
|
20230918,121300,873056230,2565,2565,2565,2565,0
|
|
20230918,121200,873056230,2565,2570,2570,2565,1752
|
|
20230918,121100,868561625,2565,2565,2565,2565,0
|
|
20230918,121000,868561625,2565,2565,2565,2565,1
|
|
20230918,120900,868559060,2560,2575,2575,2560,3650
|
|
20230918,120800,859196645,2575,2575,2575,2575,869
|
|
20230918,120700,856958970,2575,2575,2575,2575,2080
|
|
20230918,120600,851602970,2580,2580,2580,2580,50
|
|
20230918,120500,851473970,2580,2580,2580,2580,49
|
|
20230918,120400,851347550,2580,2580,2580,2580,100
|
|
20230918,120300,851089550,2580,2580,2580,2580,1500
|
|
20230918,120200,847219550,2575,2575,2575,2575,53
|
|
20230918,120100,847083075,2575,2575,2575,2575,0
|
|
20230918,120000,847083075,2575,2575,2575,2575,1
|
|
20230918,115900,847080500,2575,2575,2575,2575,0
|
|
20230918,115800,847080500,2575,2575,2575,2575,323
|
|
20230918,115700,846248775,2565,2565,2565,2565,0
|
|
20230918,115600,846248775,2565,2565,2565,2565,679
|
|
20230918,115500,844507140,2565,2570,2570,2565,2584
|
|
20230918,115400,837871280,2570,2570,2570,2570,342
|
|
20230918,115300,836992340,2570,2570,2570,2570,0
|
|
20230918,115200,836992340,2570,2580,2580,2570,148
|
|
20230918,115100,836611950,2580,2580,2580,2580,204
|
|
20230918,115000,836085630,2580,2580,2580,2580,0
|
|
20230918,114900,836085630,2580,2580,2580,2580,478
|
|
20230918,114800,834852390,2580,2585,2585,2580,1632
|
|
20230918,114700,830635940,2585,2585,2585,2585,849
|
|
20230918,114600,828441275,2585,2585,2585,2585,0
|
|
20230918,114500,828441275,2585,2580,2585,2580,6030
|
|
20230918,114400,812880725,2580,2580,2580,2580,0
|
|
20230918,114300,812880725,2580,2580,2580,2580,1851
|
|
20230918,114200,808105145,2580,2580,2580,2580,0
|
|
20230918,114100,808105145,2580,2580,2580,2580,506
|
|
20230918,114000,806799665,2580,2580,2580,2580,1000
|
|
20230918,113900,804219665,2565,2565,2565,2565,520
|
|
20230918,113800,802885865,2565,2565,2565,2565,6730
|
|
20230918,113700,785623415,2570,2570,2570,2570,150
|
|
20230918,113600,785237915,2565,2570,2570,2565,3296
|
|
20230918,113500,776783670,2570,2570,2570,2570,1195
|
|
20230918,113400,773712520,2580,2580,2580,2580,181
|
|
20230918,113300,773245540,2580,2570,2580,2570,134
|
|
20230918,113200,772900110,2565,2580,2580,2565,5015
|
|
20230918,113100,760022220,2580,2585,2585,2580,427
|
|
20230918,113000,758920215,2585,2585,2585,2570,5422
|
|
20230918,112900,744970135,2585,2585,2585,2580,3473
|
|
20230918,112800,736001070,2585,2585,2585,2585,0
|
|
20230918,112700,736001070,2585,2580,2585,2575,6060
|
|
20230918,112600,720395470,2585,2585,2585,2585,200
|
|
20230918,112500,719878470,2585,2590,2590,2585,1017
|
|
20230918,112400,717246260,2590,2585,2595,2585,12410
|
|
20230918,112300,685100050,2585,2565,2585,2565,653
|
|
20230918,112200,683417585,2580,2580,2580,2580,21128
|
|
20230918,112100,628907345,2585,2585,2585,2580,6266
|
|
20230918,112000,612709750,2590,2590,2590,2590,698
|
|
20230918,111900,610901930,2590,2600,2600,2590,10246
|
|
20230918,111800,584362460,2600,2590,2600,2590,1813
|
|
20230918,111700,579649210,2600,2600,2600,2600,992
|
|
20230918,111600,577070010,2605,2600,2605,2590,10885
|
|
20230918,111500,548755900,2600,2575,2605,2575,15285
|
|
20230918,111400,509168410,2565,2560,2565,2550,3153
|
|
20230918,111300,501113415,2560,2565,2565,2560,1648
|
|
20230918,111200,496887800,2575,2570,2580,2565,5561
|
|
20230918,111100,482584070,2570,2570,2570,2560,4154
|
|
20230918,111000,471919975,2560,2535,2560,2535,21111
|
|
20230918,110900,418089150,2540,2540,2540,2540,360
|
|
20230918,110800,417174750,2540,2530,2540,2530,100
|
|
20230918,110700,416921250,2545,2525,2550,2525,2871
|
|
20230918,110600,409621450,2525,2530,2530,2525,2058
|
|
20230918,110500,404419015,2520,2520,2520,2520,1
|
|
20230918,110400,404416495,2520,2520,2520,2520,1
|
|
20230918,110300,404413975,2520,2520,2520,2520,120
|
|
20230918,110200,404111575,2520,2525,2525,2520,21
|
|
20230918,110100,404058650,2520,2520,2520,2520,2983
|
|
20230918,110000,396541490,2520,2520,2520,2520,1
|
|
20230918,105900,396538970,2520,2520,2520,2520,202
|
|
20230918,105800,396029930,2520,2510,2520,2510,1993
|
|
20230918,105700,391008170,2510,2500,2510,2500,32052
|
|
20230918,105600,310647825,2495,2495,2495,2495,166
|
|
20230918,105500,310233655,2495,2490,2495,2490,3187
|
|
20230918,105400,302282785,2490,2490,2490,2490,8300
|
|
20230918,105300,281615785,2490,2490,2490,2490,0
|
|
20230918,105200,281615785,2490,2490,2490,2490,0
|
|
20230918,105100,281615785,2490,2490,2490,2490,1293
|
|
20230918,105000,278396215,2485,2485,2485,2485,100
|
|
20230918,104900,278147715,2485,2485,2485,2485,8
|
|
20230918,104800,278127835,2485,2485,2485,2485,1000
|
|
20230918,104700,275642835,2480,2480,2480,2480,150
|
|
20230918,104600,275270835,2480,2480,2480,2480,0
|
|
20230918,104500,275270835,2480,2480,2480,2480,0
|
|
20230918,104400,275270835,2480,2480,2480,2480,0
|
|
20230918,104300,275270835,2480,2480,2480,2480,1000
|
|
20230918,104200,272790835,2480,2480,2480,2480,0
|
|
20230918,104100,272790835,2480,2480,2480,2480,44
|
|
20230918,104000,272681715,2480,2475,2480,2475,1224
|
|
20230918,103900,269646315,2475,2475,2475,2475,419
|
|
20230918,103800,268609290,2480,2480,2480,2480,0
|
|
20230918,103700,268609290,2480,2480,2480,2480,2007
|
|
20230918,103600,263631930,2470,2470,2470,2470,50
|
|
20230918,103500,263508430,2475,2480,2480,2475,21
|
|
20230918,103400,263456450,2475,2475,2475,2475,0
|
|
20230918,103300,263456450,2475,2475,2475,2475,0
|
|
20230918,103200,263456450,2475,2475,2475,2475,0
|
|
20230918,103100,263456450,2475,2475,2475,2475,1577
|
|
20230918,103000,259553375,2480,2480,2480,2480,0
|
|
20230918,102900,259553375,2480,2480,2480,2480,0
|
|
20230918,102800,259553375,2480,2480,2480,2480,0
|
|
20230918,102700,259553375,2480,2480,2480,2480,0
|
|
20230918,102600,259553375,2480,2480,2480,2480,19
|
|
20230918,102500,259506255,2480,2480,2480,2480,1275
|
|
20230918,102400,256344255,2480,2480,2480,2480,0
|
|
20230918,102300,256344255,2480,2480,2480,2480,500
|
|
20230918,102200,255104255,2480,2480,2480,2480,0
|
|
20230918,102100,255104255,2480,2475,2480,2475,1214
|
|
20230918,102000,252096055,2475,2475,2475,2475,0
|
|
20230918,101900,252096055,2475,2475,2475,2475,580
|
|
20230918,101800,250660555,2475,2475,2475,2475,0
|
|
20230918,101700,250660555,2475,2475,2475,2475,5
|
|
20230918,101600,250648180,2475,2475,2475,2475,1040
|
|
20230918,101500,248074180,2475,2475,2475,2475,0
|
|
20230918,101400,248074180,2475,2475,2475,2475,47
|
|
20230918,101300,247957855,2475,2475,2475,2475,16
|
|
20230918,101200,247918255,2470,2470,2470,2470,5000
|
|
20230918,101100,235568255,2475,2475,2475,2475,0
|
|
20230918,101000,235568255,2475,2470,2475,2470,1540
|
|
20230918,100900,231764255,2475,2475,2475,2475,0
|
|
20230918,100800,231764255,2475,2475,2475,2475,0
|
|
20230918,100700,231764255,2475,2475,2475,2475,50
|
|
20230918,100600,231640505,2475,2475,2475,2475,72
|
|
20230918,100500,231462305,2475,2475,2475,2475,820
|
|
20230918,100400,229432805,2475,2475,2475,2475,500
|
|
20230918,100300,228195305,2475,2475,2475,2475,989
|
|
20230918,100200,225747530,2475,2475,2475,2475,0
|
|
20230918,100100,225747530,2475,2475,2475,2475,1000
|
|
20230918,100000,223272530,2475,2475,2475,2475,9973
|
|
20230918,095900,198589355,2475,2475,2475,2475,498
|
|
20230918,095800,197356805,2475,2475,2475,2475,1000
|
|
20230918,095700,194881805,2475,2480,2480,2475,1000
|
|
20230918,095600,192406540,2480,2480,2480,2480,234
|
|
20230918,095500,191826220,2480,2480,2480,2480,115
|
|
20230918,095400,191541020,2480,2480,2480,2480,0
|
|
20230918,095300,191541020,2480,2480,2480,2480,2000
|
|
20230918,095200,186581020,2475,2480,2480,2475,8000
|
|
20230918,095100,166780940,2475,2475,2475,2475,0
|
|
20230918,095000,166780940,2475,2475,2475,2475,0
|
|
20230918,094900,166780940,2475,2485,2485,2475,777
|
|
20230918,094800,164857445,2485,2485,2485,2485,300
|
|
20230918,094700,164111945,2475,2475,2475,2475,0
|
|
20230918,094600,164111945,2475,2475,2475,2475,1
|
|
20230918,094500,164109470,2475,2475,2475,2475,0
|
|
20230918,094400,164109470,2475,2475,2475,2475,12
|
|
20230918,094300,164079770,2475,2480,2480,2475,303
|
|
20230918,094200,163329830,2490,2490,2490,2490,2
|
|
20230918,094100,163324850,2490,2480,2490,2475,1814
|
|
20230918,094000,158832370,2480,2480,2480,2480,0
|
|
20230918,093900,158832370,2480,2485,2495,2480,21
|
|
20230918,093800,158780180,2495,2480,2495,2475,1001
|
|
20230918,093700,156302680,2480,2495,2495,2480,17
|
|
20230918,093600,156260460,2495,2495,2495,2495,10
|
|
20230918,093500,156235510,2475,2475,2475,2475,0
|
|
20230918,093400,156235510,2475,2495,2495,2475,25
|
|
20230918,093300,156173395,2495,2495,2495,2495,1
|
|
20230918,093200,156170900,2475,2475,2475,2475,13
|
|
20230918,093100,156138725,2495,2475,2495,2475,673
|
|
20230918,093000,154470125,2475,2475,2475,2475,1158
|
|
20230918,092900,151604075,2470,2480,2495,2470,12017
|
|
20230918,092800,121884695,2495,2480,2495,2480,521
|
|
20230918,092700,120585110,2480,2485,2495,2480,4924
|
|
20230918,092600,108335340,2495,2495,2495,2495,11
|
|
20230918,092500,108307895,2490,2495,2495,2490,9
|
|
20230918,092400,108285460,2495,2485,2495,2485,813
|
|
20230918,092300,106257115,2485,2485,2485,2485,1302
|
|
20230918,092200,103021645,2485,2485,2485,2485,9
|
|
20230918,092100,102999280,2495,2495,2495,2485,384
|
|
20230918,092000,102041290,2495,2490,2495,2485,1516
|
|
20230918,091900,98269485,2485,2485,2485,2485,1497
|
|
20230918,091800,94549440,2495,2490,2495,2485,1001
|
|
20230918,091700,92057770,2490,2490,2490,2490,2020
|
|
20230918,091600,87027970,2480,2480,2480,2475,618
|
|
20230918,091500,85497830,2475,2490,2490,2475,14
|
|
20230918,091400,85463165,2490,2470,2490,2470,23
|
|
20230918,091300,85406155,2470,2470,2470,2470,1633
|
|
20230918,091200,81372645,2475,2475,2475,2475,5460
|
|
20230918,091100,67859145,2475,2480,2480,2475,1697
|
|
20230918,091000,63655570,2480,2480,2480,2480,18
|
|
20230918,090900,63610930,2480,2475,2480,2475,803
|
|
20230918,090800,61619535,2480,2480,2480,2475,3086
|
|
20230918,090700,53970300,2485,2485,2485,2485,1323
|
|
20230918,090600,50682645,2485,2485,2485,2485,18
|
|
20230918,090500,50637915,2485,2485,2485,2485,5166
|
|
20230918,090400,37800405,2465,2465,2465,2465,16
|
|
20230918,090300,37760965,2485,2465,2485,2460,7880
|
|
20230918,090200,18336610,2460,2460,2460,2460,9
|
|
20230918,090100,18314470,2455,2465,2465,2455,2914
|
|
20230918,090000,11146230,2465,2490,2490,2465,4480
|