678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,201500,821630495,2400,2400,2400,2400,10533
|
|
20230915,201400,821630495,2400,2400,2400,2400,0
|
|
20230915,201300,821630495,2400,2400,2400,2400,0
|
|
20230915,201200,821630495,2400,2400,2400,2400,0
|
|
20230915,201100,821630495,2400,2400,2400,2400,0
|
|
20230915,201000,821630495,2400,2400,2400,2400,0
|
|
20230915,200900,821630495,2400,2400,2400,2400,0
|
|
20230915,200800,821630495,2400,2400,2400,2400,0
|
|
20230915,200700,821630495,2400,2400,2400,2400,0
|
|
20230915,200600,821630495,2400,2400,2400,2400,0
|
|
20230915,200500,821630495,2400,2400,2400,2400,0
|
|
20230915,200400,821630495,2400,2400,2400,2400,0
|
|
20230915,200300,821630495,2400,2400,2400,2400,0
|
|
20230915,200200,821630495,2400,2400,2400,2400,0
|
|
20230915,200100,821630495,2400,2400,2400,2400,0
|
|
20230915,200000,821630495,2400,2400,2400,2400,0
|
|
20230915,195900,821630495,2400,2400,2400,2400,0
|
|
20230915,195800,821630495,2400,2400,2400,2400,0
|
|
20230915,195700,821630495,2400,2400,2400,2400,0
|
|
20230915,195600,821630495,2400,2400,2400,2400,0
|
|
20230915,195500,821630495,2400,2400,2400,2400,0
|
|
20230915,195400,821630495,2400,2400,2400,2400,0
|
|
20230915,195300,821630495,2400,2400,2400,2400,0
|
|
20230915,195200,821630495,2400,2400,2400,2400,0
|
|
20230915,195100,821630495,2400,2400,2400,2400,0
|
|
20230915,195000,821630495,2400,2400,2400,2400,0
|
|
20230915,194900,821630495,2400,2400,2400,2400,0
|
|
20230915,194800,821630495,2400,2400,2400,2400,0
|
|
20230915,194700,821630495,2400,2400,2400,2400,0
|
|
20230915,194600,821630495,2400,2400,2400,2400,0
|
|
20230915,194500,821630495,2400,2400,2400,2400,10533
|
|
20230915,194400,821630495,2400,2400,2400,2400,0
|
|
20230915,194300,821630495,2400,2400,2400,2400,0
|
|
20230915,194200,821630495,2400,2400,2400,2400,0
|
|
20230915,194100,821630495,2400,2400,2400,2400,0
|
|
20230915,194000,821630495,2400,2400,2400,2400,0
|
|
20230915,193900,821630495,2400,2400,2400,2400,0
|
|
20230915,193800,821630495,2400,2400,2400,2400,0
|
|
20230915,193700,821630495,2400,2400,2400,2400,0
|
|
20230915,193600,821630495,2400,2400,2400,2400,0
|
|
20230915,193500,821630495,2400,2400,2400,2400,0
|
|
20230915,193400,821630495,2400,2400,2400,2400,0
|
|
20230915,193300,821630495,2400,2400,2400,2400,0
|
|
20230915,193200,821630495,2400,2400,2400,2400,0
|
|
20230915,193100,821630495,2400,2400,2400,2400,0
|
|
20230915,193000,821630495,2400,2400,2400,2400,0
|
|
20230915,192900,821630495,2400,2400,2400,2400,0
|
|
20230915,192800,821630495,2400,2400,2400,2400,0
|
|
20230915,192700,821630495,2400,2400,2400,2400,0
|
|
20230915,192600,821630495,2400,2400,2400,2400,0
|
|
20230915,192500,821630495,2400,2400,2400,2400,0
|
|
20230915,192400,821630495,2400,2400,2400,2400,0
|
|
20230915,192300,821630495,2400,2400,2400,2400,0
|
|
20230915,192200,821630495,2400,2400,2400,2400,0
|
|
20230915,192100,821630495,2400,2400,2400,2400,0
|
|
20230915,192000,821630495,2400,2400,2400,2400,0
|
|
20230915,191900,821630495,2400,2400,2400,2400,0
|
|
20230915,191800,821630495,2400,2400,2400,2400,0
|
|
20230915,191700,821630495,2400,2400,2400,2400,0
|
|
20230915,191600,821630495,2400,2400,2400,2400,0
|
|
20230915,191500,821630495,2400,2400,2400,2400,10533
|
|
20230915,191400,821630495,2400,2400,2400,2400,0
|
|
20230915,191300,821630495,2400,2400,2400,2400,0
|
|
20230915,191200,821630495,2400,2400,2400,2400,0
|
|
20230915,191100,821630495,2400,2400,2400,2400,0
|
|
20230915,191000,821630495,2400,2400,2400,2400,0
|
|
20230915,190900,821630495,2400,2400,2400,2400,0
|
|
20230915,190800,821630495,2400,2400,2400,2400,0
|
|
20230915,190700,821630495,2400,2400,2400,2400,0
|
|
20230915,190600,821630495,2400,2400,2400,2400,0
|
|
20230915,190500,821630495,2400,2400,2400,2400,0
|
|
20230915,190400,821630495,2400,2400,2400,2400,0
|
|
20230915,190300,821630495,2400,2400,2400,2400,0
|
|
20230915,190200,821630495,2400,2400,2400,2400,0
|
|
20230915,190100,821630495,2400,2400,2400,2400,0
|
|
20230915,190000,821630495,2400,2400,2400,2400,0
|
|
20230915,185900,821630495,2400,2400,2400,2400,0
|
|
20230915,185800,821630495,2400,2400,2400,2400,0
|
|
20230915,185700,821630495,2400,2400,2400,2400,0
|
|
20230915,185600,821630495,2400,2400,2400,2400,0
|
|
20230915,185500,821630495,2400,2400,2400,2400,0
|
|
20230915,185400,821630495,2400,2400,2400,2400,0
|
|
20230915,185300,821630495,2400,2400,2400,2400,0
|
|
20230915,185200,821630495,2400,2400,2400,2400,0
|
|
20230915,185100,821630495,2400,2400,2400,2400,0
|
|
20230915,185000,821630495,2400,2400,2400,2400,0
|
|
20230915,184900,821630495,2400,2400,2400,2400,0
|
|
20230915,184800,821630495,2400,2400,2400,2400,0
|
|
20230915,184700,821630495,2400,2400,2400,2400,0
|
|
20230915,184600,821630495,2400,2400,2400,2400,0
|
|
20230915,184500,821630495,2400,2400,2400,2400,10533
|
|
20230915,184400,821630495,2400,2400,2400,2400,0
|
|
20230915,184300,821630495,2400,2400,2400,2400,0
|
|
20230915,184200,821630495,2400,2400,2400,2400,0
|
|
20230915,184100,821630495,2400,2400,2400,2400,0
|
|
20230915,184000,821630495,2400,2400,2400,2400,0
|
|
20230915,183900,821630495,2400,2400,2400,2400,0
|
|
20230915,183800,821630495,2400,2400,2400,2400,0
|
|
20230915,183700,821630495,2400,2400,2400,2400,0
|
|
20230915,183600,821630495,2400,2400,2400,2400,0
|
|
20230915,183500,821630495,2400,2400,2400,2400,0
|
|
20230915,183400,821630495,2400,2400,2400,2400,0
|
|
20230915,183300,821630495,2400,2400,2400,2400,0
|
|
20230915,183200,821630495,2400,2400,2400,2400,0
|
|
20230915,183100,821630495,2400,2400,2400,2400,0
|
|
20230915,183000,821630495,2400,2400,2400,2400,0
|
|
20230915,182900,821630495,2400,2400,2400,2400,0
|
|
20230915,182800,821630495,2400,2400,2400,2400,0
|
|
20230915,182700,821630495,2400,2400,2400,2400,0
|
|
20230915,182600,821630495,2400,2400,2400,2400,0
|
|
20230915,182500,821630495,2400,2400,2400,2400,0
|
|
20230915,182400,821630495,2400,2400,2400,2400,0
|
|
20230915,182300,821630495,2400,2400,2400,2400,0
|
|
20230915,182200,821630495,2400,2400,2400,2400,0
|
|
20230915,182100,821630495,2400,2400,2400,2400,0
|
|
20230915,182000,821630495,2400,2400,2400,2400,0
|
|
20230915,181900,821630495,2400,2400,2400,2400,0
|
|
20230915,181800,821630495,2400,2400,2400,2400,0
|
|
20230915,181700,821630495,2400,2400,2400,2400,0
|
|
20230915,181600,821630495,2400,2400,2400,2400,0
|
|
20230915,181500,821630495,2400,2400,2400,2400,10533
|
|
20230915,181400,821630495,2400,2400,2400,2400,0
|
|
20230915,181300,821630495,2400,2400,2400,2400,0
|
|
20230915,181200,821630495,2400,2400,2400,2400,0
|
|
20230915,181100,821630495,2400,2400,2400,2400,0
|
|
20230915,181000,821630495,2400,2400,2400,2400,0
|
|
20230915,180900,821630495,2400,2400,2400,2400,0
|
|
20230915,180800,821630495,2400,2400,2400,2400,0
|
|
20230915,180700,821630495,2400,2400,2400,2400,0
|
|
20230915,180600,821630495,2400,2400,2400,2400,0
|
|
20230915,180500,821630495,2400,2400,2400,2400,0
|
|
20230915,180400,821630495,2400,2400,2400,2400,0
|
|
20230915,180300,821630495,2400,2400,2400,2400,0
|
|
20230915,180200,821630495,2400,2400,2400,2400,0
|
|
20230915,180100,821630495,2400,2400,2400,2400,0
|
|
20230915,180000,821630495,2400,2400,2400,2400,0
|
|
20230915,175900,821630495,2400,2400,2400,2400,0
|
|
20230915,175800,821630495,2400,2400,2400,2400,0
|
|
20230915,175700,821630495,2400,2400,2400,2400,0
|
|
20230915,175600,821630495,2400,2400,2400,2400,0
|
|
20230915,175500,821630495,2400,2400,2400,2400,0
|
|
20230915,175400,821630495,2400,2400,2400,2400,0
|
|
20230915,175300,821630495,2400,2400,2400,2400,0
|
|
20230915,175200,821630495,2400,2400,2400,2400,0
|
|
20230915,175100,821630495,2400,2400,2400,2400,0
|
|
20230915,175000,821630495,2400,2400,2400,2400,0
|
|
20230915,174900,821630495,2400,2400,2400,2400,0
|
|
20230915,174800,821630495,2400,2400,2400,2400,0
|
|
20230915,174700,821630495,2400,2400,2400,2400,0
|
|
20230915,174600,821630495,2400,2400,2400,2400,0
|
|
20230915,174500,821630495,2400,2400,2400,2400,10533
|
|
20230915,174400,821630495,2400,2400,2400,2400,0
|
|
20230915,174300,821630495,2400,2400,2400,2400,0
|
|
20230915,174200,821630495,2400,2400,2400,2400,0
|
|
20230915,174100,821630495,2400,2400,2400,2400,0
|
|
20230915,174000,821630495,2400,2400,2400,2400,0
|
|
20230915,173900,821630495,2400,2400,2400,2400,0
|
|
20230915,173800,821630495,2400,2400,2400,2400,0
|
|
20230915,173700,821630495,2400,2400,2400,2400,0
|
|
20230915,173600,821630495,2400,2400,2400,2400,0
|
|
20230915,173500,821630495,2400,2400,2400,2400,0
|
|
20230915,173400,821630495,2400,2400,2400,2400,0
|
|
20230915,173300,821630495,2400,2400,2400,2400,0
|
|
20230915,173200,821630495,2400,2400,2400,2400,0
|
|
20230915,173100,821630495,2400,2400,2400,2400,0
|
|
20230915,173000,821630495,2400,2400,2400,2400,0
|
|
20230915,172900,821630495,2400,2400,2400,2400,0
|
|
20230915,172800,821630495,2400,2400,2400,2400,0
|
|
20230915,172700,821630495,2400,2400,2400,2400,0
|
|
20230915,172600,821630495,2400,2400,2400,2400,0
|
|
20230915,172500,821630495,2400,2400,2400,2400,0
|
|
20230915,172400,821630495,2400,2400,2400,2400,0
|
|
20230915,172300,821630495,2400,2400,2400,2400,0
|
|
20230915,172200,821630495,2400,2400,2400,2400,0
|
|
20230915,172100,821630495,2400,2400,2400,2400,0
|
|
20230915,172000,821630495,2400,2400,2400,2400,0
|
|
20230915,171900,821630495,2400,2400,2400,2400,0
|
|
20230915,171800,821630495,2400,2400,2400,2400,0
|
|
20230915,171700,821630495,2400,2400,2400,2400,0
|
|
20230915,171600,821630495,2400,2400,2400,2400,0
|
|
20230915,171500,821630495,2400,2400,2400,2400,10533
|
|
20230915,171400,821630495,2400,2400,2400,2400,0
|
|
20230915,171300,821630495,2400,2400,2400,2400,0
|
|
20230915,171200,821630495,2400,2400,2400,2400,0
|
|
20230915,171100,821630495,2400,2400,2400,2400,0
|
|
20230915,171000,821630495,2400,2400,2400,2400,0
|
|
20230915,170900,821630495,2400,2400,2400,2400,0
|
|
20230915,170800,821630495,2400,2400,2400,2400,0
|
|
20230915,170700,821630495,2400,2400,2400,2400,0
|
|
20230915,170600,821630495,2400,2400,2400,2400,0
|
|
20230915,170500,821630495,2400,2400,2400,2400,0
|
|
20230915,170400,821630495,2400,2400,2400,2400,0
|
|
20230915,170300,821630495,2400,2400,2400,2400,0
|
|
20230915,170200,821630495,2400,2400,2400,2400,0
|
|
20230915,170100,821630495,2400,2400,2400,2400,0
|
|
20230915,170000,821630495,2400,2400,2400,2400,0
|
|
20230915,165900,821630495,2400,2400,2400,2400,0
|
|
20230915,165800,821630495,2400,2400,2400,2400,0
|
|
20230915,165700,821630495,2400,2400,2400,2400,0
|
|
20230915,165600,821630495,2400,2400,2400,2400,0
|
|
20230915,165500,821630495,2400,2400,2400,2400,0
|
|
20230915,165400,821630495,2400,2400,2400,2400,0
|
|
20230915,165300,821630495,2400,2400,2400,2400,0
|
|
20230915,165200,821630495,2400,2400,2400,2400,0
|
|
20230915,165100,821630495,2400,2400,2400,2400,0
|
|
20230915,165000,821630495,2400,2400,2400,2400,0
|
|
20230915,164900,821630495,2400,2400,2400,2400,0
|
|
20230915,164800,821630495,2400,2400,2400,2400,0
|
|
20230915,164700,821630495,2400,2400,2400,2400,0
|
|
20230915,164600,821630495,2400,2400,2400,2400,0
|
|
20230915,164500,821630495,2400,2400,2400,2400,10533
|
|
20230915,164400,821630495,2400,2400,2400,2400,0
|
|
20230915,164300,821630495,2400,2400,2400,2400,0
|
|
20230915,164200,821630495,2400,2400,2400,2400,0
|
|
20230915,164100,821630495,2400,2400,2400,2400,0
|
|
20230915,164000,821630495,2400,2400,2400,2400,0
|
|
20230915,163900,821630495,2400,2400,2400,2400,0
|
|
20230915,163800,821630495,2400,2400,2400,2400,0
|
|
20230915,163700,821630495,2400,2400,2400,2400,0
|
|
20230915,163600,821630495,2400,2400,2400,2400,0
|
|
20230915,163500,821630495,2400,2400,2400,2400,0
|
|
20230915,163400,821630495,2400,2400,2400,2400,0
|
|
20230915,163300,821630495,2400,2400,2400,2400,0
|
|
20230915,163200,821630495,2400,2400,2400,2400,0
|
|
20230915,163100,821630495,2400,2400,2400,2400,0
|
|
20230915,163000,821630495,2400,2400,2400,2400,0
|
|
20230915,162900,821630495,2400,2400,2400,2400,0
|
|
20230915,162800,821630495,2400,2400,2400,2400,0
|
|
20230915,162700,821630495,2400,2400,2400,2400,0
|
|
20230915,162600,821630495,2400,2400,2400,2400,0
|
|
20230915,162500,821630495,2400,2400,2400,2400,0
|
|
20230915,162400,821630495,2400,2400,2400,2400,0
|
|
20230915,162300,821630495,2400,2400,2400,2400,0
|
|
20230915,162200,821630495,2400,2400,2400,2400,0
|
|
20230915,162100,821630495,2400,2400,2400,2400,0
|
|
20230915,162000,821630495,2400,2400,2400,2400,0
|
|
20230915,161900,821630495,2400,2400,2400,2400,0
|
|
20230915,161800,821630495,2400,2400,2400,2400,0
|
|
20230915,161700,821630495,2400,2400,2400,2400,0
|
|
20230915,161600,821630495,2400,2400,2400,2400,0
|
|
20230915,161500,821630495,2400,2400,2400,2400,10533
|
|
20230915,161400,821630495,2400,2400,2400,2400,0
|
|
20230915,161300,821630495,2400,2400,2400,2400,0
|
|
20230915,161200,821630495,2400,2400,2400,2400,0
|
|
20230915,161100,821630495,2400,2400,2400,2400,0
|
|
20230915,161000,821630495,2400,2400,2400,2400,0
|
|
20230915,160900,821630495,2400,2400,2400,2400,0
|
|
20230915,160800,821630495,2400,2400,2400,2400,0
|
|
20230915,160700,821630495,2400,2400,2400,2400,0
|
|
20230915,160600,821630495,2400,2400,2400,2400,0
|
|
20230915,160500,821630495,2400,2400,2400,2400,0
|
|
20230915,160400,821630495,2400,2400,2400,2400,0
|
|
20230915,160300,821630495,2400,2400,2400,2400,0
|
|
20230915,160200,821630495,2400,2400,2400,2400,0
|
|
20230915,160100,821630495,2400,2400,2400,2400,0
|
|
20230915,160000,821630495,2400,2400,2400,2400,0
|
|
20230915,155900,821630495,2400,2400,2400,2400,0
|
|
20230915,155800,821630495,2400,2400,2400,2400,0
|
|
20230915,155700,821630495,2400,2400,2400,2400,0
|
|
20230915,155600,821630495,2400,2400,2400,2400,0
|
|
20230915,155500,821630495,2400,2400,2400,2400,0
|
|
20230915,155400,821630495,2400,2400,2400,2400,0
|
|
20230915,155300,821630495,2400,2400,2400,2400,0
|
|
20230915,155200,821630495,2400,2400,2400,2400,0
|
|
20230915,155100,821630495,2400,2400,2400,2400,0
|
|
20230915,155000,821630495,2400,2400,2400,2400,0
|
|
20230915,154900,821630495,2400,2400,2400,2400,0
|
|
20230915,154800,821630495,2400,2400,2400,2400,0
|
|
20230915,154700,821630495,2400,2400,2400,2400,0
|
|
20230915,154600,821630495,2400,2400,2400,2400,0
|
|
20230915,154500,821630495,2400,2400,2400,2400,10533
|
|
20230915,154400,821630495,2400,2400,2400,2400,0
|
|
20230915,154300,821630495,2400,2400,2400,2400,0
|
|
20230915,154200,821630495,2400,2400,2400,2400,0
|
|
20230915,154100,821630495,2400,2400,2400,2400,0
|
|
20230915,154000,821630495,2400,2400,2400,2400,0
|
|
20230915,153900,821630495,2400,2400,2400,2400,0
|
|
20230915,153800,821630495,2400,2400,2400,2400,0
|
|
20230915,153700,821630495,2400,2400,2400,2400,0
|
|
20230915,153600,821630495,2400,2400,2400,2400,0
|
|
20230915,153500,821630495,2400,2400,2400,2400,0
|
|
20230915,153400,821630495,2400,2400,2400,2400,0
|
|
20230915,153300,821630495,2400,2400,2400,2400,0
|
|
20230915,153200,821630495,2400,2400,2400,2400,0
|
|
20230915,153100,821630495,2400,2400,2400,2400,0
|
|
20230915,153000,821630495,2400,2400,2400,2400,10533
|
|
20230915,152900,796351295,2400,2400,2400,2400,0
|
|
20230915,152800,796351295,2400,2400,2400,2400,0
|
|
20230915,152700,796351295,2400,2400,2400,2400,0
|
|
20230915,152600,796351295,2400,2400,2400,2400,0
|
|
20230915,152500,796351295,2400,2400,2400,2400,0
|
|
20230915,152400,796351295,2400,2400,2400,2400,0
|
|
20230915,152300,796351295,2400,2400,2400,2400,0
|
|
20230915,152200,796351295,2400,2400,2400,2400,0
|
|
20230915,152100,796351295,2400,2400,2400,2400,0
|
|
20230915,152000,796351295,2400,2400,2400,2400,0
|
|
20230915,151900,796351295,2400,2395,2400,2385,288
|
|
20230915,151800,795663040,2400,2405,2405,2400,908
|
|
20230915,151700,793482340,2405,2400,2405,2395,1785
|
|
20230915,151600,789202585,2400,2405,2405,2400,2252
|
|
20230915,151500,783793320,2405,2405,2410,2405,1203
|
|
20230915,151400,780897415,2405,2405,2410,2400,1178
|
|
20230915,151300,778063205,2405,2405,2405,2400,6417
|
|
20230915,151200,762634230,2405,2405,2405,2400,1822
|
|
20230915,151100,758252325,2405,2395,2405,2390,18957
|
|
20230915,151000,712815550,2395,2395,2395,2385,1468
|
|
20230915,150900,709305125,2395,2395,2395,2395,1351
|
|
20230915,150800,706069480,2390,2390,2390,2390,1315
|
|
20230915,150700,702926630,2395,2390,2395,2390,1838
|
|
20230915,150600,698530545,2390,2385,2390,2385,1505
|
|
20230915,150500,694936050,2390,2390,2390,2390,2935
|
|
20230915,150400,687921400,2390,2395,2395,2385,3704
|
|
20230915,150300,679077430,2390,2395,2400,2390,1942
|
|
20230915,150200,674428805,2395,2400,2400,2395,1119
|
|
20230915,150100,671744815,2400,2395,2400,2395,1471
|
|
20230915,150000,668217495,2395,2395,2395,2395,1290
|
|
20230915,145900,665127945,2395,2390,2395,2390,1251
|
|
20230915,145800,662134775,2390,2395,2395,2385,1913
|
|
20230915,145700,657564465,2395,2395,2395,2395,1270
|
|
20230915,145600,654522815,2395,2390,2395,2390,1344
|
|
20230915,145500,651305925,2390,2390,2390,2390,1375
|
|
20230915,145400,648019675,2390,2385,2390,2385,963
|
|
20230915,145300,645720095,2385,2385,2385,2385,1329
|
|
20230915,145200,642550430,2385,2380,2385,2380,979
|
|
20230915,145100,640217455,2380,2380,2380,2380,1307
|
|
20230915,145000,637106795,2380,2380,2380,2380,293
|
|
20230915,144900,636409455,2380,2380,2380,2380,5985
|
|
20230915,144800,622165155,2385,2380,2385,2380,2424
|
|
20230915,144700,616393915,2385,2385,2385,2385,0
|
|
20230915,144600,616393915,2385,2385,2385,2385,0
|
|
20230915,144500,616393915,2385,2385,2385,2385,1
|
|
20230915,144400,616391530,2380,2385,2385,2380,528
|
|
20230915,144300,615134830,2385,2385,2385,2385,10
|
|
20230915,144200,615110980,2385,2380,2385,2380,26
|
|
20230915,144100,615049095,2380,2385,2385,2380,300
|
|
20230915,144000,614334595,2385,2385,2385,2385,0
|
|
20230915,143900,614334595,2385,2380,2385,2380,164
|
|
20230915,143800,613943975,2380,2380,2380,2380,300
|
|
20230915,143700,613229975,2380,2380,2380,2380,21
|
|
20230915,143600,613179995,2385,2380,2385,2380,435
|
|
20230915,143500,612144665,2380,2385,2385,2380,815
|
|
20230915,143400,610203680,2385,2385,2385,2385,450
|
|
20230915,143300,609130430,2375,2385,2385,2375,301
|
|
20230915,143200,608415545,2380,2380,2380,2375,757
|
|
20230915,143100,606613890,2390,2385,2390,2385,235
|
|
20230915,143000,606052470,2390,2390,2390,2390,0
|
|
20230915,142900,606052470,2390,2380,2390,2380,593
|
|
20230915,142800,604638480,2380,2385,2385,2380,201
|
|
20230915,142700,604160095,2380,2370,2380,2370,1916
|
|
20230915,142600,599606180,2375,2370,2375,2370,530
|
|
20230915,142500,598349930,2370,2370,2370,2370,1
|
|
20230915,142400,598347560,2375,2375,2375,2375,0
|
|
20230915,142300,598347560,2375,2370,2375,2370,3
|
|
20230915,142200,598340445,2370,2370,2370,2370,1539
|
|
20230915,142100,594693015,2375,2375,2375,2375,100
|
|
20230915,142000,594455515,2375,2375,2375,2375,310
|
|
20230915,141900,593719265,2375,2370,2375,2370,593
|
|
20230915,141800,592313840,2370,2370,2375,2370,3
|
|
20230915,141700,592306725,2375,2375,2375,2365,202
|
|
20230915,141600,591827515,2370,2370,2370,2370,554
|
|
20230915,141500,590514535,2375,2375,2375,2375,100
|
|
20230915,141400,590277035,2385,2385,2385,2385,5
|
|
20230915,141300,590265110,2375,2375,2375,2375,413
|
|
20230915,141200,589284235,2375,2375,2375,2375,300
|
|
20230915,141100,588571735,2375,2375,2375,2375,0
|
|
20230915,141000,588571735,2375,2375,2375,2375,0
|
|
20230915,140900,588571735,2375,2370,2375,2370,638
|
|
20230915,140800,587057485,2370,2370,2370,2370,1
|
|
20230915,140700,587055115,2365,2375,2375,2365,23
|
|
20230915,140600,587000690,2360,2360,2360,2360,400
|
|
20230915,140500,586056690,2375,2360,2375,2360,204
|
|
20230915,140400,585575190,2355,2370,2370,2355,16812
|
|
20230915,140300,545836780,2375,2375,2375,2370,2000
|
|
20230915,140200,541089280,2375,2375,2375,2375,6140
|
|
20230915,140100,526506780,2380,2380,2380,2380,4267
|
|
20230915,140000,516351320,2395,2395,2395,2395,0
|
|
20230915,135900,516351320,2395,2395,2395,2385,208
|
|
20230915,135800,515855110,2395,2380,2395,2380,4221
|
|
20230915,135700,505746260,2380,2380,2380,2380,1096
|
|
20230915,135600,503137780,2380,2380,2380,2380,11
|
|
20230915,135500,503111600,2375,2390,2390,2375,19601
|
|
20230915,135400,456433820,2390,2390,2390,2390,1231
|
|
20230915,135300,453491730,2390,2390,2390,2390,0
|
|
20230915,135200,453491730,2390,2390,2390,2390,0
|
|
20230915,135100,453491730,2390,2390,2405,2390,1690
|
|
20230915,135000,449452615,2395,2405,2405,2395,1035
|
|
20230915,134900,446969640,2405,2405,2405,2405,30
|
|
20230915,134800,446897490,2405,2400,2405,2400,71
|
|
20230915,134700,446727085,2405,2405,2405,2405,0
|
|
20230915,134600,446727085,2405,2405,2405,2405,0
|
|
20230915,134500,446727085,2405,2400,2405,2400,44
|
|
20230915,134400,446621465,2400,2400,2400,2400,0
|
|
20230915,134300,446621465,2400,2400,2400,2400,200
|
|
20230915,134200,446141465,2405,2405,2405,2405,70
|
|
20230915,134100,445973115,2405,2405,2405,2405,0
|
|
20230915,134000,445973115,2405,2405,2405,2405,0
|
|
20230915,133900,445973115,2405,2405,2405,2405,0
|
|
20230915,133800,445973115,2405,2405,2405,2405,0
|
|
20230915,133700,445973115,2405,2405,2405,2405,100
|
|
20230915,133600,445732615,2405,2405,2405,2405,0
|
|
20230915,133500,445732615,2405,2400,2405,2400,261
|
|
20230915,133400,445105960,2405,2405,2405,2405,1000
|
|
20230915,133300,442700960,2390,2400,2400,2390,6124
|
|
20230915,133200,428034245,2405,2405,2405,2405,2
|
|
20230915,133100,428029435,2405,2405,2405,2405,2
|
|
20230915,133000,428024625,2400,2405,2405,2400,1001
|
|
20230915,132900,425617225,2400,2400,2400,2400,0
|
|
20230915,132800,425617225,2400,2400,2400,2400,0
|
|
20230915,132700,425617225,2400,2400,2400,2400,10
|
|
20230915,132600,425593225,2405,2405,2405,2405,0
|
|
20230915,132500,425593225,2405,2405,2405,2405,300
|
|
20230915,132400,424871725,2405,2405,2405,2405,0
|
|
20230915,132300,424871725,2405,2405,2405,2405,1
|
|
20230915,132200,424869320,2405,2405,2405,2405,27
|
|
20230915,132100,424804385,2400,2400,2400,2400,0
|
|
20230915,132000,424804385,2400,2400,2400,2400,1557
|
|
20230915,131900,421067585,2400,2400,2400,2400,367
|
|
20230915,131800,420186785,2400,2400,2400,2400,736
|
|
20230915,131700,418420385,2405,2405,2405,2405,2
|
|
20230915,131600,418415575,2400,2405,2405,2400,13
|
|
20230915,131500,418384370,2400,2400,2400,2400,2483
|
|
20230915,131400,412425170,2410,2400,2410,2400,234
|
|
20230915,131300,411863560,2410,2410,2410,2410,1
|
|
20230915,131200,411861150,2410,2410,2410,2410,0
|
|
20230915,131100,411861150,2410,2410,2410,2410,0
|
|
20230915,131000,411861150,2410,2405,2410,2405,1830
|
|
20230915,130900,407459995,2405,2405,2405,2405,0
|
|
20230915,130800,407459995,2405,2405,2405,2405,0
|
|
20230915,130700,407459995,2405,2405,2405,2405,1
|
|
20230915,130600,407457590,2405,2405,2405,2405,90
|
|
20230915,130500,407241140,2405,2405,2405,2405,100
|
|
20230915,130400,407000640,2410,2410,2410,2410,10
|
|
20230915,130300,406976540,2410,2410,2410,2410,1
|
|
20230915,130200,406974130,2405,2405,2405,2405,500
|
|
20230915,130100,405771630,2405,2405,2405,2405,0
|
|
20230915,130000,405771630,2405,2405,2405,2405,160
|
|
20230915,125900,405386830,2400,2400,2400,2400,0
|
|
20230915,125800,405386830,2400,2405,2405,2400,101
|
|
20230915,125700,405143930,2405,2405,2405,2405,1
|
|
20230915,125600,405141525,2400,2400,2400,2400,576
|
|
20230915,125500,403759125,2400,2400,2400,2400,0
|
|
20230915,125400,403759125,2400,2400,2400,2400,0
|
|
20230915,125300,403759125,2400,2400,2400,2400,888
|
|
20230915,125200,401627925,2405,2405,2405,2405,0
|
|
20230915,125100,401627925,2405,2405,2405,2405,4
|
|
20230915,125000,401618305,2400,2400,2400,2400,0
|
|
20230915,124900,401618305,2400,2400,2400,2400,68
|
|
20230915,124800,401455105,2400,2400,2400,2400,0
|
|
20230915,124700,401455105,2400,2400,2400,2400,1877
|
|
20230915,124600,396950305,2400,2400,2400,2400,100
|
|
20230915,124500,396710305,2405,2405,2405,2405,1
|
|
20230915,124400,396707900,2400,2400,2400,2400,0
|
|
20230915,124300,396707900,2400,2400,2400,2400,244
|
|
20230915,124200,396122300,2405,2405,2405,2405,1
|
|
20230915,124100,396119895,2405,2405,2405,2405,110
|
|
20230915,124000,395855345,2405,2405,2405,2405,259
|
|
20230915,123900,395232450,2405,2405,2405,2405,0
|
|
20230915,123800,395232450,2405,2405,2405,2405,187
|
|
20230915,123700,394782715,2405,2405,2405,2405,300
|
|
20230915,123600,394061215,2405,2405,2405,2405,958
|
|
20230915,123500,391757225,2410,2410,2410,2410,0
|
|
20230915,123400,391757225,2410,2410,2410,2410,0
|
|
20230915,123300,391757225,2410,2410,2410,2410,0
|
|
20230915,123200,391757225,2410,2410,2410,2410,38
|
|
20230915,123100,391665645,2410,2410,2410,2410,0
|
|
20230915,123000,391665645,2410,2410,2410,2410,0
|
|
20230915,122900,391665645,2410,2410,2410,2410,0
|
|
20230915,122800,391665645,2410,2410,2410,2410,0
|
|
20230915,122700,391665645,2410,2410,2410,2410,41
|
|
20230915,122600,391566835,2400,2405,2405,2400,1270
|
|
20230915,122500,388518070,2400,2400,2400,2400,2699
|
|
20230915,122400,382040470,2410,2410,2410,2410,2
|
|
20230915,122300,382035650,2410,2410,2410,2410,1
|
|
20230915,122200,382033240,2410,2410,2410,2410,43
|
|
20230915,122100,381929610,2400,2400,2400,2400,10200
|
|
20230915,122000,357449610,2410,2410,2410,2410,0
|
|
20230915,121900,357449610,2410,2410,2410,2410,0
|
|
20230915,121800,357449610,2410,2410,2410,2410,0
|
|
20230915,121700,357449610,2410,2410,2410,2410,0
|
|
20230915,121600,357449610,2410,2410,2410,2410,0
|
|
20230915,121500,357449610,2410,2410,2410,2410,130
|
|
20230915,121400,357136310,2410,2410,2410,2410,723
|
|
20230915,121300,355393880,2410,2410,2410,2410,42
|
|
20230915,121200,355292660,2415,2415,2415,2415,0
|
|
20230915,121100,355292660,2415,2405,2415,2405,501
|
|
20230915,121000,354087745,2405,2405,2405,2405,0
|
|
20230915,120900,354087745,2405,2405,2405,2405,1140
|
|
20230915,120800,351346045,2405,2410,2410,2405,1006
|
|
20230915,120700,348925575,2420,2420,2420,2420,0
|
|
20230915,120600,348925575,2420,2420,2420,2420,0
|
|
20230915,120500,348925575,2420,2420,2420,2420,2
|
|
20230915,120400,348920735,2420,2420,2420,2420,1
|
|
20230915,120300,348918315,2420,2420,2420,2420,10
|
|
20230915,120200,348894115,2420,2420,2420,2420,6
|
|
20230915,120100,348879595,2405,2410,2420,2400,2542
|
|
20230915,120000,342776775,2420,2420,2420,2420,7909
|
|
20230915,115900,323636995,2425,2425,2425,2425,1100
|
|
20230915,115800,320969495,2420,2415,2425,2415,9072
|
|
20230915,115700,299022375,2415,2405,2415,2405,5176
|
|
20230915,115600,286551625,2395,2405,2405,2395,129
|
|
20230915,115500,286242080,2405,2400,2405,2395,73
|
|
20230915,115400,286067035,2400,2400,2400,2400,0
|
|
20230915,115300,286067035,2400,2400,2400,2400,0
|
|
20230915,115200,286067035,2400,2400,2400,2400,400
|
|
20230915,115100,285107035,2400,2400,2400,2400,1595
|
|
20230915,115000,281279035,2400,2400,2400,2400,250
|
|
20230915,114900,280679035,2405,2405,2405,2405,88
|
|
20230915,114800,280467395,2405,2405,2405,2405,0
|
|
20230915,114700,280467395,2405,2405,2405,2405,11
|
|
20230915,114600,280440940,2405,2405,2410,2405,408
|
|
20230915,114500,279459680,2410,2410,2410,2405,792
|
|
20230915,114400,277550965,2405,2405,2405,2405,2342
|
|
20230915,114300,271918455,2405,2405,2405,2405,2
|
|
20230915,114200,271913645,2400,2400,2400,2400,253
|
|
20230915,114100,271306445,2400,2400,2400,2400,248
|
|
20230915,114000,270711245,2400,2400,2400,2400,0
|
|
20230915,113900,270711245,2400,2395,2400,2395,216
|
|
20230915,113800,270192850,2400,2400,2400,2400,1386
|
|
20230915,113700,266866450,2405,2405,2405,2405,416
|
|
20230915,113600,265865970,2400,2400,2400,2400,1270
|
|
20230915,113500,262817970,2400,2400,2400,2400,13
|
|
20230915,113400,262786770,2400,2400,2400,2400,0
|
|
20230915,113300,262786770,2400,2400,2400,2400,0
|
|
20230915,113200,262786770,2400,2400,2400,2400,152
|
|
20230915,113100,262421970,2400,2400,2400,2400,848
|
|
20230915,113000,260386770,2400,2400,2400,2400,0
|
|
20230915,112900,260386770,2400,2400,2400,2400,101
|
|
20230915,112800,260144370,2405,2405,2405,2405,0
|
|
20230915,112700,260144370,2405,2405,2405,2400,320
|
|
20230915,112600,259375270,2400,2400,2400,2400,100
|
|
20230915,112500,259135270,2405,2405,2405,2405,0
|
|
20230915,112400,259135270,2405,2405,2405,2405,0
|
|
20230915,112300,259135270,2405,2405,2405,2405,8
|
|
20230915,112200,259116030,2400,2400,2400,2400,4755
|
|
20230915,112100,247704030,2395,2395,2395,2395,30
|
|
20230915,112000,247632180,2395,2395,2395,2395,1
|
|
20230915,111900,247629785,2400,2395,2400,2395,4
|
|
20230915,111800,247620195,2395,2395,2395,2395,1000
|
|
20230915,111700,245225195,2400,2400,2400,2400,0
|
|
20230915,111600,245225195,2400,2400,2400,2400,20
|
|
20230915,111500,245177195,2400,2400,2400,2400,100
|
|
20230915,111400,244937195,2400,2400,2400,2400,5
|
|
20230915,111300,244925195,2400,2400,2400,2385,1173
|
|
20230915,111200,242116685,2400,2400,2400,2400,1
|
|
20230915,111100,242114285,2400,2400,2400,2400,50
|
|
20230915,111000,241994285,2400,2400,2400,2400,0
|
|
20230915,110900,241994285,2400,2390,2400,2385,401
|
|
20230915,110800,241037325,2400,2400,2400,2400,200
|
|
20230915,110700,240557325,2400,2400,2400,2400,0
|
|
20230915,110600,240557325,2400,2395,2400,2395,102
|
|
20230915,110500,240312530,2390,2390,2390,2390,0
|
|
20230915,110400,240312530,2390,2390,2395,2390,8001
|
|
20230915,110300,221190135,2390,2390,2390,2390,200
|
|
20230915,110200,220712135,2395,2395,2395,2395,350
|
|
20230915,110100,219873885,2390,2395,2395,2390,1769
|
|
20230915,110000,215637385,2395,2400,2400,2395,59
|
|
20230915,105900,215496055,2400,2390,2400,2390,2348
|
|
20230915,105800,209882590,2395,2395,2395,2395,0
|
|
20230915,105700,209882590,2395,2395,2395,2395,10
|
|
20230915,105600,209858640,2390,2390,2390,2390,0
|
|
20230915,105500,209858640,2390,2395,2395,2390,2211
|
|
20230915,105400,204574345,2390,2395,2395,2390,752
|
|
20230915,105300,202777060,2390,2390,2390,2390,110
|
|
20230915,105200,202514160,2395,2395,2395,2395,11
|
|
20230915,105100,202487815,2395,2390,2395,2390,37
|
|
20230915,105000,202399380,2390,2390,2390,2390,640
|
|
20230915,104900,200869780,2395,2395,2395,2395,150
|
|
20230915,104800,200510530,2395,2390,2395,2390,1303
|
|
20230915,104700,197389850,2395,2395,2395,2395,222
|
|
20230915,104600,196858160,2395,2395,2395,2395,0
|
|
20230915,104500,196858160,2395,2395,2395,2395,0
|
|
20230915,104400,196858160,2395,2390,2395,2390,673
|
|
20230915,104300,195249685,2390,2390,2390,2390,40
|
|
20230915,104200,195154085,2390,2385,2390,2385,2
|
|
20230915,104100,195149310,2390,2385,2390,2385,4
|
|
20230915,104000,195139760,2385,2385,2385,2385,0
|
|
20230915,103900,195139760,2385,2390,2390,2385,311
|
|
20230915,103800,194396725,2390,2390,2390,2390,39
|
|
20230915,103700,194303515,2390,2390,2390,2390,0
|
|
20230915,103600,194303515,2390,2385,2390,2380,1501
|
|
20230915,103500,190726925,2380,2380,2380,2380,420
|
|
20230915,103400,189727325,2380,2385,2385,2380,1540
|
|
20230915,103300,186058375,2390,2390,2390,2390,0
|
|
20230915,103200,186058375,2390,2390,2390,2390,448
|
|
20230915,103100,184987655,2390,2390,2390,2390,83
|
|
20230915,103000,184789285,2390,2385,2390,2385,501
|
|
20230915,102900,183594395,2385,2385,2385,2385,0
|
|
20230915,102800,183594395,2385,2385,2385,2385,160
|
|
20230915,102700,183212795,2385,2390,2390,2385,320
|
|
20230915,102600,182449495,2390,2390,2390,2390,1
|
|
20230915,102500,182447105,2385,2385,2385,2385,1
|
|
20230915,102400,182444720,2390,2390,2390,2390,1
|
|
20230915,102300,182442330,2390,2390,2390,2390,10
|
|
20230915,102200,182418430,2390,2390,2390,2385,52
|
|
20230915,102100,182294155,2390,2390,2390,2390,1
|
|
20230915,102000,182291765,2390,2380,2390,2380,567
|
|
20230915,101900,180941965,2380,2380,2380,2380,201
|
|
20230915,101800,180463585,2385,2385,2385,2385,20
|
|
20230915,101700,180415885,2380,2385,2385,2380,161
|
|
20230915,101600,180031905,2390,2390,2390,2390,0
|
|
20230915,101500,180031905,2390,2390,2390,2390,1
|
|
20230915,101400,180029515,2380,2385,2390,2380,247
|
|
20230915,101300,179440425,2390,2390,2390,2390,253
|
|
20230915,101200,178835755,2390,2390,2390,2390,2
|
|
20230915,101100,178830975,2385,2385,2385,2385,0
|
|
20230915,101000,178830975,2385,2385,2385,2385,20
|
|
20230915,100900,178783275,2385,2385,2385,2385,934
|
|
20230915,100800,176555685,2390,2390,2390,2390,15
|
|
20230915,100700,176519835,2390,2390,2390,2390,4
|
|
20230915,100600,176510275,2385,2385,2385,2385,0
|
|
20230915,100500,176510275,2385,2385,2385,2385,1
|
|
20230915,100400,176507890,2395,2395,2395,2395,0
|
|
20230915,100300,176507890,2395,2395,2395,2395,4
|
|
20230915,100200,176498310,2395,2385,2395,2385,11
|
|
20230915,100100,176471975,2395,2395,2395,2395,20
|
|
20230915,100000,176424075,2395,2395,2395,2395,0
|
|
20230915,095900,176424075,2395,2380,2395,2380,905
|
|
20230915,095800,174265730,2380,2390,2390,2380,8040
|
|
20230915,095700,155126020,2390,2390,2390,2390,0
|
|
20230915,095600,155126020,2390,2390,2390,2390,5
|
|
20230915,095500,155114070,2400,2400,2400,2400,488
|
|
20230915,095400,153942870,2400,2400,2400,2400,0
|
|
20230915,095300,153942870,2400,2395,2400,2385,6701
|
|
20230915,095200,137947075,2405,2405,2405,2405,0
|
|
20230915,095100,137947075,2405,2395,2405,2395,34
|
|
20230915,095000,137865425,2395,2395,2395,2395,326
|
|
20230915,094900,137084655,2405,2405,2405,2405,0
|
|
20230915,094800,137084655,2405,2395,2405,2395,701
|
|
20230915,094700,135405750,2395,2395,2395,2395,2653
|
|
20230915,094600,129051815,2405,2405,2405,2405,1570
|
|
20230915,094500,125275965,2405,2405,2405,2405,0
|
|
20230915,094400,125275965,2405,2405,2405,2395,1503
|
|
20230915,094300,121670915,2405,2400,2405,2400,619
|
|
20230915,094200,120185310,2405,2405,2405,2405,1
|
|
20230915,094100,120182905,2400,2395,2400,2395,565
|
|
20230915,094000,118829015,2395,2400,2405,2395,931
|
|
20230915,093900,116594260,2400,2405,2405,2400,5
|
|
20230915,093800,116582240,2405,2405,2405,2405,1001
|
|
20230915,093700,114174835,2400,2405,2405,2400,86
|
|
20230915,093600,113968405,2410,2410,2410,2410,1
|
|
20230915,093500,113965995,2400,2405,2405,2400,2162
|
|
20230915,093400,108766390,2405,2405,2405,2400,1257
|
|
20230915,093300,105749505,2405,2405,2405,2405,510
|
|
20230915,093200,104522955,2405,2405,2405,2405,32
|
|
20230915,093100,104445995,2400,2400,2400,2400,1218
|
|
20230915,093000,101522795,2400,2400,2405,2400,320
|
|
20230915,092900,100754790,2400,2400,2405,2400,254
|
|
20230915,092800,100145185,2405,2405,2405,2405,10
|
|
20230915,092700,100121135,2405,2405,2405,2405,10
|
|
20230915,092600,100097085,2405,2400,2405,2400,3727
|
|
20230915,092500,91138430,2400,2395,2400,2395,11
|
|
20230915,092400,91112075,2400,2400,2400,2400,2045
|
|
20230915,092300,86204075,2400,2390,2400,2390,1454
|
|
20230915,092200,82722015,2390,2395,2395,2390,30
|
|
20230915,092100,82650265,2395,2390,2395,2390,850
|
|
20230915,092000,80617765,2390,2390,2395,2385,475
|
|
20230915,091900,79481510,2390,2390,2390,2390,1766
|
|
20230915,091800,75260770,2395,2395,2400,2395,1502
|
|
20230915,091700,71663475,2390,2395,2395,2390,994
|
|
20230915,091600,69286250,2395,2380,2395,2380,12
|
|
20230915,091500,69257525,2380,2380,2380,2380,10591
|
|
20230915,091400,44050945,2380,2390,2395,2375,3963
|
|
20230915,091300,34603900,2390,2390,2390,2390,111
|
|
20230915,091200,34338610,2390,2385,2390,2385,362
|
|
20230915,091100,33473630,2395,2395,2395,2395,0
|
|
20230915,091000,33473630,2395,2395,2395,2395,230
|
|
20230915,090900,32922780,2395,2395,2395,2385,971
|
|
20230915,090800,30605930,2390,2395,2395,2390,1047
|
|
20230915,090700,28101600,2395,2395,2395,2395,9
|
|
20230915,090600,28080045,2395,2375,2395,2375,4015
|
|
20230915,090500,18524290,2370,2370,2370,2370,1931
|
|
20230915,090400,13947820,2375,2380,2380,2375,1670
|
|
20230915,090300,9978650,2380,2395,2395,2380,551
|
|
20230915,090200,8663955,2395,2405,2405,2395,375
|
|
20230915,090100,7763230,2405,2405,2405,2405,705
|
|
20230915,090000,6067705,2405,2400,2405,2400,2528
|