617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191400,741768030,2550,2550,2550,2550,5801
|
|
20230913,191300,741768030,2550,2550,2550,2550,0
|
|
20230913,191200,741768030,2550,2550,2550,2550,0
|
|
20230913,191100,741768030,2550,2550,2550,2550,0
|
|
20230913,191000,741768030,2550,2550,2550,2550,0
|
|
20230913,190900,741768030,2550,2550,2550,2550,0
|
|
20230913,190800,741768030,2550,2550,2550,2550,0
|
|
20230913,190700,741768030,2550,2550,2550,2550,0
|
|
20230913,190600,741768030,2550,2550,2550,2550,0
|
|
20230913,190500,741768030,2550,2550,2550,2550,0
|
|
20230913,190400,741768030,2550,2550,2550,2550,0
|
|
20230913,190300,741768030,2550,2550,2550,2550,0
|
|
20230913,190200,741768030,2550,2550,2550,2550,0
|
|
20230913,190100,741768030,2550,2550,2550,2550,0
|
|
20230913,190000,741768030,2550,2550,2550,2550,0
|
|
20230913,185900,741768030,2550,2550,2550,2550,0
|
|
20230913,185800,741768030,2550,2550,2550,2550,0
|
|
20230913,185700,741768030,2550,2550,2550,2550,0
|
|
20230913,185600,741768030,2550,2550,2550,2550,0
|
|
20230913,185500,741768030,2550,2550,2550,2550,0
|
|
20230913,185400,741768030,2550,2550,2550,2550,0
|
|
20230913,185300,741768030,2550,2550,2550,2550,0
|
|
20230913,185200,741768030,2550,2550,2550,2550,0
|
|
20230913,185100,741768030,2550,2550,2550,2550,0
|
|
20230913,185000,741768030,2550,2550,2550,2550,0
|
|
20230913,184900,741768030,2550,2550,2550,2550,0
|
|
20230913,184800,741768030,2550,2550,2550,2550,0
|
|
20230913,184700,741768030,2550,2550,2550,2550,0
|
|
20230913,184600,741768030,2550,2550,2550,2550,0
|
|
20230913,184500,741768030,2550,2550,2550,2550,0
|
|
20230913,184400,741768030,2550,2550,2550,2550,5801
|
|
20230913,184300,741768030,2550,2550,2550,2550,0
|
|
20230913,184200,741768030,2550,2550,2550,2550,0
|
|
20230913,184100,741768030,2550,2550,2550,2550,0
|
|
20230913,184000,741768030,2550,2550,2550,2550,0
|
|
20230913,183900,741768030,2550,2550,2550,2550,0
|
|
20230913,183800,741768030,2550,2550,2550,2550,0
|
|
20230913,183700,741768030,2550,2550,2550,2550,0
|
|
20230913,183600,741768030,2550,2550,2550,2550,0
|
|
20230913,183500,741768030,2550,2550,2550,2550,0
|
|
20230913,183400,741768030,2550,2550,2550,2550,0
|
|
20230913,183300,741768030,2550,2550,2550,2550,0
|
|
20230913,183200,741768030,2550,2550,2550,2550,0
|
|
20230913,183100,741768030,2550,2550,2550,2550,0
|
|
20230913,183000,741768030,2550,2550,2550,2550,0
|
|
20230913,182900,741768030,2550,2550,2550,2550,0
|
|
20230913,182800,741768030,2550,2550,2550,2550,0
|
|
20230913,182700,741768030,2550,2550,2550,2550,0
|
|
20230913,182600,741768030,2550,2550,2550,2550,0
|
|
20230913,182500,741768030,2550,2550,2550,2550,0
|
|
20230913,182400,741768030,2550,2550,2550,2550,0
|
|
20230913,182300,741768030,2550,2550,2550,2550,0
|
|
20230913,182200,741768030,2550,2550,2550,2550,0
|
|
20230913,182100,741768030,2550,2550,2550,2550,0
|
|
20230913,182000,741768030,2550,2550,2550,2550,0
|
|
20230913,181900,741768030,2550,2550,2550,2550,0
|
|
20230913,181800,741768030,2550,2550,2550,2550,0
|
|
20230913,181700,741768030,2550,2550,2550,2550,0
|
|
20230913,181600,741768030,2550,2550,2550,2550,0
|
|
20230913,181500,741768030,2550,2550,2550,2550,0
|
|
20230913,181400,741768030,2550,2550,2550,2550,5801
|
|
20230913,181300,741768030,2550,2550,2550,2550,0
|
|
20230913,181200,741768030,2550,2550,2550,2550,0
|
|
20230913,181100,741768030,2550,2550,2550,2550,0
|
|
20230913,181000,741768030,2550,2550,2550,2550,0
|
|
20230913,180900,741768030,2550,2550,2550,2550,0
|
|
20230913,180800,741768030,2550,2550,2550,2550,0
|
|
20230913,180700,741768030,2550,2550,2550,2550,0
|
|
20230913,180600,741768030,2550,2550,2550,2550,0
|
|
20230913,180500,741768030,2550,2550,2550,2550,0
|
|
20230913,180400,741768030,2550,2550,2550,2550,0
|
|
20230913,180300,741768030,2550,2550,2550,2550,0
|
|
20230913,180200,741768030,2550,2550,2550,2550,0
|
|
20230913,180100,741768030,2550,2550,2550,2550,0
|
|
20230913,180000,741768030,2550,2550,2550,2550,0
|
|
20230913,175900,741768030,2550,2550,2550,2550,0
|
|
20230913,175800,741768030,2550,2550,2550,2550,0
|
|
20230913,175700,741768030,2550,2550,2550,2550,0
|
|
20230913,175600,741768030,2550,2550,2550,2550,0
|
|
20230913,175500,741768030,2550,2550,2550,2550,0
|
|
20230913,175400,741768030,2550,2550,2550,2550,0
|
|
20230913,175300,741768030,2550,2550,2550,2550,0
|
|
20230913,175200,741768030,2550,2550,2550,2550,0
|
|
20230913,175100,741768030,2550,2550,2550,2550,0
|
|
20230913,175000,741768030,2550,2550,2550,2550,0
|
|
20230913,174900,741768030,2550,2550,2550,2550,0
|
|
20230913,174800,741768030,2550,2550,2550,2550,0
|
|
20230913,174700,741768030,2550,2550,2550,2550,0
|
|
20230913,174600,741768030,2550,2550,2550,2550,0
|
|
20230913,174500,741768030,2550,2550,2550,2550,0
|
|
20230913,174400,741768030,2550,2550,2550,2550,5801
|
|
20230913,174300,741768030,2550,2550,2550,2550,0
|
|
20230913,174200,741768030,2550,2550,2550,2550,0
|
|
20230913,174100,741768030,2550,2550,2550,2550,0
|
|
20230913,174000,741768030,2550,2550,2550,2550,0
|
|
20230913,173900,741768030,2550,2550,2550,2550,0
|
|
20230913,173800,741768030,2550,2550,2550,2550,0
|
|
20230913,173700,741768030,2550,2550,2550,2550,0
|
|
20230913,173600,741768030,2550,2550,2550,2550,0
|
|
20230913,173500,741768030,2550,2550,2550,2550,0
|
|
20230913,173400,741768030,2550,2550,2550,2550,0
|
|
20230913,173300,741768030,2550,2550,2550,2550,0
|
|
20230913,173200,741768030,2550,2550,2550,2550,0
|
|
20230913,173100,741768030,2550,2550,2550,2550,0
|
|
20230913,173000,741768030,2550,2550,2550,2550,0
|
|
20230913,172900,741768030,2550,2550,2550,2550,0
|
|
20230913,172800,741768030,2550,2550,2550,2550,0
|
|
20230913,172700,741768030,2550,2550,2550,2550,0
|
|
20230913,172600,741768030,2550,2550,2550,2550,0
|
|
20230913,172500,741768030,2550,2550,2550,2550,0
|
|
20230913,172400,741768030,2550,2550,2550,2550,0
|
|
20230913,172300,741768030,2550,2550,2550,2550,0
|
|
20230913,172200,741768030,2550,2550,2550,2550,0
|
|
20230913,172100,741768030,2550,2550,2550,2550,0
|
|
20230913,172000,741768030,2550,2550,2550,2550,0
|
|
20230913,171900,741768030,2550,2550,2550,2550,0
|
|
20230913,171800,741768030,2550,2550,2550,2550,0
|
|
20230913,171700,741768030,2550,2550,2550,2550,0
|
|
20230913,171600,741768030,2550,2550,2550,2550,0
|
|
20230913,171500,741768030,2550,2550,2550,2550,0
|
|
20230913,171400,741768030,2550,2550,2550,2550,5801
|
|
20230913,171300,741768030,2550,2550,2550,2550,0
|
|
20230913,171200,741768030,2550,2550,2550,2550,0
|
|
20230913,171100,741768030,2550,2550,2550,2550,0
|
|
20230913,171000,741768030,2550,2550,2550,2550,0
|
|
20230913,170900,741768030,2550,2550,2550,2550,0
|
|
20230913,170800,741768030,2550,2550,2550,2550,0
|
|
20230913,170700,741768030,2550,2550,2550,2550,0
|
|
20230913,170600,741768030,2550,2550,2550,2550,0
|
|
20230913,170500,741768030,2550,2550,2550,2550,0
|
|
20230913,170400,741768030,2550,2550,2550,2550,0
|
|
20230913,170300,741768030,2550,2550,2550,2550,0
|
|
20230913,170200,741768030,2550,2550,2550,2550,0
|
|
20230913,170100,741768030,2550,2550,2550,2550,0
|
|
20230913,170000,741768030,2550,2550,2550,2550,0
|
|
20230913,165900,741768030,2550,2550,2550,2550,0
|
|
20230913,165800,741768030,2550,2550,2550,2550,0
|
|
20230913,165700,741768030,2550,2550,2550,2550,0
|
|
20230913,165600,741768030,2550,2550,2550,2550,0
|
|
20230913,165500,741768030,2550,2550,2550,2550,0
|
|
20230913,165400,741768030,2550,2550,2550,2550,0
|
|
20230913,165300,741768030,2550,2550,2550,2550,0
|
|
20230913,165200,741768030,2550,2550,2550,2550,0
|
|
20230913,165100,741768030,2550,2550,2550,2550,0
|
|
20230913,165000,741768030,2550,2550,2550,2550,0
|
|
20230913,164900,741768030,2550,2550,2550,2550,0
|
|
20230913,164800,741768030,2550,2550,2550,2550,0
|
|
20230913,164700,741768030,2550,2550,2550,2550,0
|
|
20230913,164600,741768030,2550,2550,2550,2550,0
|
|
20230913,164500,741768030,2550,2550,2550,2550,0
|
|
20230913,164400,741768030,2550,2550,2550,2550,5801
|
|
20230913,164300,741768030,2550,2550,2550,2550,0
|
|
20230913,164200,741768030,2550,2550,2550,2550,0
|
|
20230913,164100,741768030,2550,2550,2550,2550,0
|
|
20230913,164000,741768030,2550,2550,2550,2550,0
|
|
20230913,163900,741768030,2550,2550,2550,2550,0
|
|
20230913,163800,741768030,2550,2550,2550,2550,0
|
|
20230913,163700,741768030,2550,2550,2550,2550,0
|
|
20230913,163600,741768030,2550,2550,2550,2550,0
|
|
20230913,163500,741768030,2550,2550,2550,2550,0
|
|
20230913,163400,741768030,2550,2550,2550,2550,0
|
|
20230913,163300,741768030,2550,2550,2550,2550,0
|
|
20230913,163200,741768030,2550,2550,2550,2550,0
|
|
20230913,163100,741768030,2550,2550,2550,2550,0
|
|
20230913,163000,741768030,2550,2550,2550,2550,0
|
|
20230913,162900,741768030,2550,2550,2550,2550,0
|
|
20230913,162800,741768030,2550,2550,2550,2550,0
|
|
20230913,162700,741768030,2550,2550,2550,2550,0
|
|
20230913,162600,741768030,2550,2550,2550,2550,0
|
|
20230913,162500,741768030,2550,2550,2550,2550,0
|
|
20230913,162400,741768030,2550,2550,2550,2550,0
|
|
20230913,162300,741768030,2550,2550,2550,2550,0
|
|
20230913,162200,741768030,2550,2550,2550,2550,0
|
|
20230913,162100,741768030,2550,2550,2550,2550,0
|
|
20230913,162000,741768030,2550,2550,2550,2550,0
|
|
20230913,161900,741768030,2550,2550,2550,2550,0
|
|
20230913,161800,741768030,2550,2550,2550,2550,0
|
|
20230913,161700,741768030,2550,2550,2550,2550,0
|
|
20230913,161600,741768030,2550,2550,2550,2550,0
|
|
20230913,161500,741768030,2550,2550,2550,2550,0
|
|
20230913,161400,741768030,2550,2550,2550,2550,5801
|
|
20230913,161300,741768030,2550,2550,2550,2550,0
|
|
20230913,161200,741768030,2550,2550,2550,2550,0
|
|
20230913,161100,741768030,2550,2550,2550,2550,0
|
|
20230913,161000,741768030,2550,2550,2550,2550,0
|
|
20230913,160900,741768030,2550,2550,2550,2550,0
|
|
20230913,160800,741768030,2550,2550,2550,2550,0
|
|
20230913,160700,741768030,2550,2550,2550,2550,0
|
|
20230913,160600,741768030,2550,2550,2550,2550,0
|
|
20230913,160500,741768030,2550,2550,2550,2550,0
|
|
20230913,160400,741768030,2550,2550,2550,2550,0
|
|
20230913,160300,741768030,2550,2550,2550,2550,0
|
|
20230913,160200,741768030,2550,2550,2550,2550,0
|
|
20230913,160100,741768030,2550,2550,2550,2550,0
|
|
20230913,160000,741768030,2550,2550,2550,2550,0
|
|
20230913,155900,741768030,2550,2550,2550,2550,0
|
|
20230913,155800,741768030,2550,2550,2550,2550,0
|
|
20230913,155700,741768030,2550,2550,2550,2550,0
|
|
20230913,155600,741768030,2550,2550,2550,2550,0
|
|
20230913,155500,741768030,2550,2550,2550,2550,0
|
|
20230913,155400,741768030,2550,2550,2550,2550,0
|
|
20230913,155300,741768030,2550,2550,2550,2550,0
|
|
20230913,155200,741768030,2550,2550,2550,2550,0
|
|
20230913,155100,741768030,2550,2550,2550,2550,0
|
|
20230913,155000,741768030,2550,2550,2550,2550,0
|
|
20230913,154900,741768030,2550,2550,2550,2550,0
|
|
20230913,154800,741768030,2550,2550,2550,2550,0
|
|
20230913,154700,741768030,2550,2550,2550,2550,0
|
|
20230913,154600,741768030,2550,2550,2550,2550,0
|
|
20230913,154500,741768030,2550,2550,2550,2550,0
|
|
20230913,154400,741768030,2550,2550,2550,2550,5801
|
|
20230913,154300,741768030,2550,2550,2550,2550,0
|
|
20230913,154200,741768030,2550,2550,2550,2550,0
|
|
20230913,154100,741768030,2550,2550,2550,2550,0
|
|
20230913,154000,741768030,2550,2550,2550,2550,0
|
|
20230913,153900,741768030,2550,2550,2550,2550,0
|
|
20230913,153800,741768030,2550,2550,2550,2550,0
|
|
20230913,153700,741768030,2550,2550,2550,2550,0
|
|
20230913,153600,741768030,2550,2550,2550,2550,0
|
|
20230913,153500,741768030,2550,2550,2550,2550,0
|
|
20230913,153400,741768030,2550,2550,2550,2550,0
|
|
20230913,153300,741768030,2550,2550,2550,2550,0
|
|
20230913,153200,741768030,2550,2550,2550,2550,0
|
|
20230913,153100,741768030,2550,2550,2550,2550,0
|
|
20230913,153000,741768030,2550,2550,2550,2550,5801
|
|
20230913,152900,726975480,2555,2555,2555,2555,0
|
|
20230913,152800,726975480,2555,2555,2555,2555,0
|
|
20230913,152700,726975480,2555,2555,2555,2555,0
|
|
20230913,152600,726975480,2555,2555,2555,2555,0
|
|
20230913,152500,726975480,2555,2555,2555,2555,0
|
|
20230913,152400,726975480,2555,2555,2555,2555,0
|
|
20230913,152300,726975480,2555,2555,2555,2555,0
|
|
20230913,152200,726975480,2555,2555,2555,2555,0
|
|
20230913,152100,726975480,2555,2555,2555,2555,0
|
|
20230913,152000,726975480,2555,2555,2555,2555,0
|
|
20230913,151900,726975480,2555,2560,2560,2555,528
|
|
20230913,151800,725625920,2535,2560,2560,2535,8514
|
|
20230913,151700,703964610,2560,2555,2560,2555,710
|
|
20230913,151600,702148310,2560,2560,2560,2560,3
|
|
20230913,151500,702140630,2560,2560,2560,2555,405
|
|
20230913,151400,701105730,2555,2560,2560,2555,580
|
|
20230913,151300,699621430,2555,2550,2555,2550,1218
|
|
20230913,151200,696510280,2550,2555,2555,2550,60
|
|
20230913,151100,696357230,2550,2550,2550,2545,2761
|
|
20230913,151000,689316930,2550,2550,2550,2550,1871
|
|
20230913,150900,684545880,2550,2555,2555,2550,1168
|
|
20230913,150800,681562140,2555,2555,2555,2555,50
|
|
20230913,150700,681434390,2560,2560,2560,2555,1190
|
|
20230913,150600,678393720,2560,2560,2560,2560,50
|
|
20230913,150500,678265720,2560,2555,2560,2555,334
|
|
20230913,150400,677410930,2560,2560,2560,2555,402
|
|
20230913,150300,676383810,2555,2560,2560,2555,498
|
|
20230913,150200,675109950,2560,2560,2560,2560,497
|
|
20230913,150100,673837630,2560,2560,2560,2560,577
|
|
20230913,150000,672360510,2560,2560,2560,2560,423
|
|
20230913,145900,671277630,2565,2565,2565,2565,5
|
|
20230913,145800,671264805,2565,2560,2565,2560,374
|
|
20230913,145700,670305515,2555,2555,2555,2555,206
|
|
20230913,145600,669779185,2555,2560,2560,2555,530
|
|
20230913,145500,668424990,2560,2560,2560,2560,0
|
|
20230913,145400,668424990,2560,2560,2560,2560,1251
|
|
20230913,145300,665222430,2560,2560,2560,2555,1321
|
|
20230913,145200,661840795,2560,2560,2560,2560,56
|
|
20230913,145100,661697435,2565,2560,2565,2560,309
|
|
20230913,145000,660904895,2560,2560,2560,2560,28
|
|
20230913,144900,660833215,2560,2560,2560,2560,50
|
|
20230913,144800,660705215,2565,2565,2565,2565,0
|
|
20230913,144700,660705215,2565,2565,2565,2565,6
|
|
20230913,144600,660689825,2565,2565,2565,2565,0
|
|
20230913,144500,660689825,2565,2565,2565,2565,0
|
|
20230913,144400,660689825,2565,2565,2565,2565,0
|
|
20230913,144300,660689825,2565,2570,2570,2565,2
|
|
20230913,144200,660684690,2570,2570,2570,2570,50
|
|
20230913,144100,660556190,2565,2565,2565,2565,172
|
|
20230913,144000,660115010,2565,2565,2565,2565,415
|
|
20230913,143900,659050535,2565,2565,2565,2565,298
|
|
20230913,143800,658286165,2565,2565,2565,2565,0
|
|
20230913,143700,658286165,2565,2565,2565,2565,1
|
|
20230913,143600,658283600,2560,2560,2560,2560,1168
|
|
20230913,143500,655293520,2560,2560,2560,2560,187
|
|
20230913,143400,654814800,2565,2565,2565,2565,40
|
|
20230913,143300,654712200,2565,2560,2565,2560,685
|
|
20230913,143200,652957770,2565,2560,2565,2560,16
|
|
20230913,143100,652916805,2565,2565,2565,2565,29
|
|
20230913,143000,652842420,2565,2565,2565,2565,400
|
|
20230913,142900,651816420,2565,2570,2570,2565,534
|
|
20230913,142800,650446625,2570,2570,2570,2570,535
|
|
20230913,142700,649071675,2565,2565,2565,2565,1050
|
|
20230913,142600,646378425,2570,2570,2570,2570,13
|
|
20230913,142500,646345015,2570,2570,2570,2570,1
|
|
20230913,142400,646342445,2570,2570,2570,2570,696
|
|
20230913,142300,644553725,2570,2570,2570,2570,324
|
|
20230913,142200,643721045,2570,2570,2570,2570,1392
|
|
20230913,142100,640143605,2570,2570,2570,2570,100
|
|
20230913,142000,639886605,2570,2570,2570,2570,131
|
|
20230913,141900,639549935,2570,2570,2570,2570,139
|
|
20230913,141800,639192705,2570,2570,2570,2570,46
|
|
20230913,141700,639074485,2570,2570,2570,2570,1
|
|
20230913,141600,639071915,2570,2570,2570,2570,40
|
|
20230913,141500,638969115,2570,2570,2570,2570,11
|
|
20230913,141400,638940845,2570,2570,2570,2565,1399
|
|
20230913,141300,635351895,2570,2570,2570,2570,500
|
|
20230913,141200,634066895,2570,2570,2570,2570,652
|
|
20230913,141100,632391255,2570,2570,2570,2570,10
|
|
20230913,141000,632365555,2565,2570,2570,2565,289
|
|
20230913,140900,631624265,2570,2575,2575,2570,32
|
|
20230913,140800,631542020,2575,2575,2575,2575,0
|
|
20230913,140700,631542020,2575,2575,2575,2575,0
|
|
20230913,140600,631542020,2575,2575,2575,2575,2
|
|
20230913,140500,631536870,2575,2580,2580,2575,58
|
|
20230913,140400,631387505,2575,2575,2575,2575,1
|
|
20230913,140300,631384930,2560,2580,2580,2555,5713
|
|
20230913,140200,616733690,2585,2585,2585,2585,1283
|
|
20230913,140100,613417135,2585,2580,2585,2580,576
|
|
20230913,140000,611930685,2580,2580,2580,2580,1790
|
|
20230913,135900,607312485,2575,2575,2575,2575,1899
|
|
20230913,135800,602422560,2570,2570,2570,2570,0
|
|
20230913,135700,602422560,2570,2575,2575,2570,300
|
|
20230913,135600,601651060,2575,2575,2580,2575,790
|
|
20230913,135500,599613970,2575,2575,2575,2575,104
|
|
20230913,135400,599346170,2580,2570,2580,2570,1912
|
|
20230913,135300,594413230,2570,2570,2580,2570,6165
|
|
20230913,135200,578565545,2570,2570,2570,2570,131
|
|
20230913,135100,578228875,2570,2565,2570,2565,741
|
|
20230913,135000,576325505,2565,2570,2570,2565,903
|
|
20230913,134900,574005795,2565,2565,2565,2565,70
|
|
20230913,134800,573826245,2560,2565,2565,2560,119
|
|
20230913,134700,573521025,2565,2565,2565,2565,0
|
|
20230913,134600,573521025,2565,2565,2565,2565,100
|
|
20230913,134500,573264525,2565,2565,2565,2565,0
|
|
20230913,134400,573264525,2565,2565,2565,2565,1244
|
|
20230913,134300,570073665,2570,2570,2570,2565,623
|
|
20230913,134200,568473555,2570,2565,2570,2565,789
|
|
20230913,134100,566447260,2565,2565,2565,2565,520
|
|
20230913,134000,565113460,2560,2560,2560,2560,1060
|
|
20230913,133900,562399860,2560,2555,2560,2550,473
|
|
20230913,133800,561191345,2555,2555,2555,2555,400
|
|
20230913,133700,560169345,2555,2555,2555,2555,82
|
|
20230913,133600,559959835,2550,2550,2550,2550,0
|
|
20230913,133500,559959835,2550,2555,2555,2550,1001
|
|
20230913,133400,557407280,2550,2550,2550,2550,301
|
|
20230913,133300,556639730,2555,2555,2555,2555,495
|
|
20230913,133200,555375005,2555,2555,2555,2555,6
|
|
20230913,133100,555359675,2560,2560,2560,2560,10
|
|
20230913,133000,555334075,2560,2555,2560,2555,1736
|
|
20230913,132900,550892050,2555,2555,2555,2555,0
|
|
20230913,132800,550892050,2555,2555,2555,2555,0
|
|
20230913,132700,550892050,2555,2555,2555,2555,0
|
|
20230913,132600,550892050,2555,2555,2555,2555,78
|
|
20230913,132500,550692760,2555,2555,2555,2555,10
|
|
20230913,132400,550667210,2555,2555,2555,2555,10
|
|
20230913,132300,550641660,2555,2555,2555,2555,0
|
|
20230913,132200,550641660,2555,2555,2555,2555,0
|
|
20230913,132100,550641660,2555,2555,2555,2555,0
|
|
20230913,132000,550641660,2555,2555,2555,2555,0
|
|
20230913,131900,550641660,2555,2555,2555,2555,3
|
|
20230913,131800,550633995,2550,2550,2550,2550,0
|
|
20230913,131700,550633995,2550,2550,2550,2550,440
|
|
20230913,131600,549511995,2550,2545,2550,2545,3694
|
|
20230913,131500,540110535,2540,2540,2540,2540,611
|
|
20230913,131400,538558595,2540,2540,2540,2540,239
|
|
20230913,131300,537951535,2540,2540,2540,2540,0
|
|
20230913,131200,537951535,2540,2540,2540,2540,1263
|
|
20230913,131100,534743515,2540,2540,2540,2540,1335
|
|
20230913,131000,531352615,2545,2545,2545,2545,802
|
|
20230913,130900,529311525,2550,2550,2550,2550,1
|
|
20230913,130800,529308975,2550,2550,2550,2550,5
|
|
20230913,130700,529296225,2550,2550,2550,2550,1
|
|
20230913,130600,529293675,2550,2550,2550,2550,520
|
|
20230913,130500,527967675,2555,2560,2560,2555,281
|
|
20230913,130400,527249715,2560,2570,2570,2560,21
|
|
20230913,130300,527195940,2570,2570,2570,2565,43
|
|
20230913,130200,527085435,2570,2565,2570,2565,1098
|
|
20230913,130100,524263745,2565,2565,2565,2565,500
|
|
20230913,130000,522981245,2565,2555,2565,2555,1110
|
|
20230913,125900,520144095,2550,2550,2550,2550,246
|
|
20230913,125800,519516795,2545,2545,2545,2545,0
|
|
20230913,125700,519516795,2545,2545,2545,2545,275
|
|
20230913,125600,518816920,2545,2545,2545,2545,50
|
|
20230913,125500,518689670,2545,2545,2545,2545,200
|
|
20230913,125400,518180670,2550,2550,2550,2550,0
|
|
20230913,125300,518180670,2550,2550,2550,2550,0
|
|
20230913,125200,518180670,2550,2550,2550,2550,21
|
|
20230913,125100,518127120,2545,2545,2545,2545,0
|
|
20230913,125000,518127120,2545,2545,2545,2545,0
|
|
20230913,124900,518127120,2545,2545,2545,2545,0
|
|
20230913,124800,518127120,2545,2545,2545,2545,0
|
|
20230913,124700,518127120,2545,2545,2545,2545,917
|
|
20230913,124600,515793355,2550,2550,2550,2550,119
|
|
20230913,124500,515489905,2550,2550,2550,2550,0
|
|
20230913,124400,515489905,2550,2550,2550,2550,63
|
|
20230913,124300,515329255,2550,2550,2550,2550,0
|
|
20230913,124200,515329255,2550,2550,2550,2550,60
|
|
20230913,124100,515176255,2540,2540,2540,2540,0
|
|
20230913,124000,515176255,2540,2540,2540,2540,0
|
|
20230913,123900,515176255,2540,2545,2545,2540,483
|
|
20230913,123800,513949380,2545,2565,2565,2545,1346
|
|
20230913,123700,510522480,2565,2560,2565,2560,484
|
|
20230913,123600,509283435,2555,2555,2555,2555,195
|
|
20230913,123500,508785210,2555,2555,2555,2555,0
|
|
20230913,123400,508785210,2555,2555,2555,2555,0
|
|
20230913,123300,508785210,2555,2555,2555,2555,0
|
|
20230913,123200,508785210,2555,2555,2555,2555,122
|
|
20230913,123100,508473500,2560,2555,2560,2555,1576
|
|
20230913,123000,504446815,2550,2550,2550,2550,3
|
|
20230913,122900,504439165,2550,2550,2550,2550,431
|
|
20230913,122800,503340115,2550,2550,2550,2550,132
|
|
20230913,122700,503003515,2550,2550,2550,2550,0
|
|
20230913,122600,503003515,2550,2550,2550,2550,0
|
|
20230913,122500,503003515,2550,2550,2550,2550,583
|
|
20230913,122400,501516865,2550,2550,2550,2550,101
|
|
20230913,122300,501259315,2550,2550,2550,2550,16
|
|
20230913,122200,501218515,2545,2550,2550,2545,1142
|
|
20230913,122100,498308915,2550,2550,2550,2550,55
|
|
20230913,122000,498168665,2550,2550,2550,2550,25
|
|
20230913,121900,498104915,2555,2545,2555,2545,1209
|
|
20230913,121800,495023005,2545,2545,2545,2545,0
|
|
20230913,121700,495023005,2545,2540,2545,2540,441
|
|
20230913,121600,493902660,2540,2540,2540,2540,300
|
|
20230913,121500,493140660,2540,2535,2540,2535,150
|
|
20230913,121400,492760160,2540,2540,2540,2540,2732
|
|
20230913,121300,485820880,2540,2540,2540,2540,1712
|
|
20230913,121200,481472400,2535,2535,2535,2535,209
|
|
20230913,121100,480942585,2550,2540,2550,2540,1172
|
|
20230913,121000,477964915,2550,2545,2550,2545,1316
|
|
20230913,120900,474615690,2545,2545,2545,2545,1028
|
|
20230913,120800,471999430,2545,2540,2545,2540,221
|
|
20230913,120700,471437515,2535,2535,2535,2535,0
|
|
20230913,120600,471437515,2535,2535,2535,2535,0
|
|
20230913,120500,471437515,2535,2535,2535,2535,0
|
|
20230913,120400,471437515,2535,2535,2535,2535,0
|
|
20230913,120300,471437515,2535,2535,2535,2535,234
|
|
20230913,120200,470844325,2540,2540,2540,2540,853
|
|
20230913,120100,468677705,2540,2540,2540,2540,131
|
|
20230913,120000,468344965,2540,2545,2545,2535,18
|
|
20230913,115900,468299255,2540,2545,2545,2540,26
|
|
20230913,115800,468233165,2545,2540,2545,2540,1101
|
|
20230913,115700,465436425,2540,2530,2540,2530,499
|
|
20230913,115600,464172570,2530,2530,2530,2530,0
|
|
20230913,115500,464172570,2530,2535,2535,2530,551
|
|
20230913,115400,462778390,2535,2535,2535,2535,1
|
|
20230913,115300,462775855,2530,2530,2530,2530,0
|
|
20230913,115200,462775855,2530,2540,2540,2530,86
|
|
20230913,115100,462558175,2540,2540,2540,2540,38
|
|
20230913,115000,462461655,2540,2540,2540,2540,136
|
|
20230913,114900,462116215,2535,2535,2535,2535,467
|
|
20230913,114800,460932370,2535,2535,2535,2535,2
|
|
20230913,114700,460927300,2535,2535,2535,2535,30
|
|
20230913,114600,460851250,2535,2535,2535,2535,2
|
|
20230913,114500,460846180,2535,2535,2535,2535,0
|
|
20230913,114400,460846180,2535,2535,2535,2535,276
|
|
20230913,114300,460146520,2535,2535,2535,2535,0
|
|
20230913,114200,460146520,2535,2535,2535,2535,10
|
|
20230913,114100,460121170,2535,2535,2535,2535,0
|
|
20230913,114000,460121170,2535,2535,2535,2535,13
|
|
20230913,113900,460088215,2535,2535,2535,2535,0
|
|
20230913,113800,460088215,2535,2535,2535,2535,0
|
|
20230913,113700,460088215,2535,2535,2535,2535,0
|
|
20230913,113600,460088215,2535,2535,2535,2535,111
|
|
20230913,113500,459806830,2535,2535,2535,2535,30
|
|
20230913,113400,459730780,2535,2535,2535,2535,10
|
|
20230913,113300,459705430,2535,2525,2535,2525,80
|
|
20230913,113200,459503030,2525,2525,2525,2525,271
|
|
20230913,113100,458818755,2525,2525,2525,2525,500
|
|
20230913,113000,457556255,2525,2535,2535,2525,5656
|
|
20230913,112900,443273715,2530,2530,2530,2530,30
|
|
20230913,112800,443197815,2530,2530,2530,2530,2290
|
|
20230913,112700,437404115,2535,2535,2535,2535,33
|
|
20230913,112600,437320460,2535,2535,2535,2535,10
|
|
20230913,112500,437295110,2535,2535,2535,2535,24
|
|
20230913,112400,437234270,2535,2535,2535,2535,4
|
|
20230913,112300,437224130,2530,2530,2530,2530,0
|
|
20230913,112200,437224130,2530,2535,2535,2530,627
|
|
20230913,112100,435637220,2530,2525,2530,2525,677
|
|
20230913,112000,433924970,2525,2525,2525,2525,1300
|
|
20230913,111900,430642470,2525,2525,2525,2525,838
|
|
20230913,111800,428526520,2530,2530,2530,2530,16
|
|
20230913,111700,428486040,2530,2530,2530,2530,0
|
|
20230913,111600,428486040,2530,2525,2530,2525,1661
|
|
20230913,111500,424291990,2530,2530,2530,2530,2044
|
|
20230913,111400,419120670,2535,2535,2535,2535,19
|
|
20230913,111300,419072505,2535,2535,2535,2535,1118
|
|
20230913,111200,416238375,2540,2540,2540,2540,0
|
|
20230913,111100,416238375,2540,2540,2540,2540,248
|
|
20230913,111000,415608455,2540,2545,2545,2540,224
|
|
20230913,110900,415039375,2545,2545,2545,2545,44
|
|
20230913,110800,414927395,2545,2545,2545,2545,50
|
|
20230913,110700,414800145,2545,2545,2545,2545,500
|
|
20230913,110600,413527645,2540,2535,2540,2535,1558
|
|
20230913,110500,409573660,2530,2535,2535,2530,792
|
|
20230913,110400,407567320,2540,2540,2540,2540,0
|
|
20230913,110300,407567320,2540,2540,2540,2540,0
|
|
20230913,110200,407567320,2540,2535,2540,2530,1502
|
|
20230913,110100,403764740,2535,2535,2535,2535,100
|
|
20230913,110000,403511240,2540,2540,2540,2540,25
|
|
20230913,105900,403447740,2545,2535,2550,2535,274
|
|
20230913,105800,402751535,2530,2530,2530,2530,0
|
|
20230913,105700,402751535,2530,2530,2530,2530,0
|
|
20230913,105600,402751535,2530,2530,2530,2530,1030
|
|
20230913,105500,400145635,2520,2535,2535,2520,14120
|
|
20230913,105400,364481075,2535,2540,2540,2530,40
|
|
20230913,105300,364379590,2530,2535,2535,2530,2051
|
|
20230913,105200,359185560,2535,2535,2535,2530,5896
|
|
20230913,105100,344262265,2535,2540,2540,2535,210
|
|
20230913,105000,343729865,2540,2540,2540,2535,1404
|
|
20230913,104900,340170210,2540,2545,2545,2535,4447
|
|
20230913,104800,328874875,2545,2545,2545,2545,191
|
|
20230913,104700,328388780,2545,2555,2555,2545,3307
|
|
20230913,104600,319964110,2550,2550,2550,2550,3022
|
|
20230913,104500,312258010,2550,2550,2550,2550,0
|
|
20230913,104400,312258010,2550,2550,2550,2550,857
|
|
20230913,104300,310072660,2550,2550,2550,2550,0
|
|
20230913,104200,310072660,2550,2550,2550,2550,233
|
|
20230913,104100,309478510,2545,2550,2550,2545,618
|
|
20230913,104000,307905690,2550,2550,2550,2550,3574
|
|
20230913,103900,298791990,2560,2555,2560,2550,8306
|
|
20230913,103800,277606790,2555,2555,2555,2555,0
|
|
20230913,103700,277606790,2555,2555,2555,2555,52
|
|
20230913,103600,277473930,2550,2550,2550,2550,2726
|
|
20230913,103500,270522630,2555,2555,2555,2555,821
|
|
20230913,103400,268424975,2555,2555,2555,2555,1500
|
|
20230913,103300,264592475,2555,2555,2555,2555,471
|
|
20230913,103200,263389070,2555,2560,2560,2555,238
|
|
20230913,103100,262780480,2560,2560,2560,2555,1080
|
|
20230913,103000,260020555,2555,2555,2555,2555,989
|
|
20230913,102900,257493660,2555,2555,2555,2555,1856
|
|
20230913,102800,252751580,2560,2560,2560,2560,3
|
|
20230913,102700,252743900,2560,2560,2560,2560,501
|
|
20230913,102600,251461340,2560,2560,2560,2560,10
|
|
20230913,102500,251435740,2560,2560,2560,2560,6121
|
|
20230913,102400,235765980,2560,2560,2570,2560,5632
|
|
20230913,102300,221347280,2565,2565,2565,2565,6
|
|
20230913,102200,221331890,2565,2565,2565,2565,10
|
|
20230913,102100,221306240,2565,2565,2565,2565,1535
|
|
20230913,102000,217368965,2565,2565,2565,2565,159
|
|
20230913,101900,216961130,2575,2575,2575,2575,970
|
|
20230913,101800,214463380,2575,2575,2575,2570,241
|
|
20230913,101700,213843875,2575,2575,2575,2575,4
|
|
20230913,101600,213833575,2575,2575,2575,2575,0
|
|
20230913,101500,213833575,2575,2575,2575,2575,24
|
|
20230913,101400,213771775,2575,2575,2575,2575,38
|
|
20230913,101300,213673925,2570,2570,2570,2570,0
|
|
20230913,101200,213673925,2570,2570,2570,2570,50
|
|
20230913,101100,213545425,2570,2570,2570,2570,50
|
|
20230913,101000,213416925,2570,2565,2570,2565,1070
|
|
20230913,100900,210672025,2565,2565,2565,2565,370
|
|
20230913,100800,209722975,2565,2570,2570,2565,1129
|
|
20230913,100700,206826000,2570,2570,2570,2570,390
|
|
20230913,100600,205823700,2570,2575,2575,2570,1731
|
|
20230913,100500,201374910,2575,2575,2575,2575,427
|
|
20230913,100400,200275385,2580,2580,2580,2580,350
|
|
20230913,100300,199372385,2580,2580,2580,2580,24
|
|
20230913,100200,199310465,2580,2580,2580,2580,6
|
|
20230913,100100,199294985,2580,2575,2580,2570,610
|
|
20230913,100000,197725550,2575,2580,2580,2575,615
|
|
20230913,095900,196141900,2580,2585,2585,2580,133
|
|
20230913,095800,195798685,2585,2580,2585,2580,18
|
|
20230913,095700,195752200,2580,2575,2580,2575,758
|
|
20230913,095600,193799665,2580,2590,2590,2580,596
|
|
20230913,095500,192261380,2585,2585,2585,2585,0
|
|
20230913,095400,192261380,2585,2585,2585,2575,1149
|
|
20230913,095300,189291895,2585,2585,2585,2585,30
|
|
20230913,095200,189214345,2585,2580,2585,2580,640
|
|
20230913,095100,187563090,2580,2580,2585,2580,1030
|
|
20230913,095000,184905660,2580,2580,2580,2580,6
|
|
20230913,094900,184890180,2580,2585,2585,2580,132
|
|
20230913,094800,184549150,2575,2585,2585,2575,146
|
|
20230913,094700,184172960,2585,2585,2585,2585,2006
|
|
20230913,094600,178987450,2575,2575,2575,2575,103
|
|
20230913,094500,178722225,2580,2580,2580,2575,556
|
|
20230913,094400,177288035,2580,2580,2580,2580,34
|
|
20230913,094300,177200315,2575,2580,2580,2575,16
|
|
20230913,094200,177159085,2580,2585,2585,2580,52
|
|
20230913,094100,177024895,2580,2580,2580,2580,41
|
|
20230913,094000,176919115,2580,2580,2580,2575,45
|
|
20230913,093900,176803070,2585,2585,2585,2585,98
|
|
20230913,093800,176549740,2585,2585,2585,2585,8
|
|
20230913,093700,176529060,2580,2575,2580,2575,977
|
|
20230913,093600,174008890,2575,2575,2575,2575,1552
|
|
20230913,093500,170012490,2580,2575,2580,2575,231
|
|
20230913,093400,169417660,2575,2575,2575,2575,41
|
|
20230913,093300,169312085,2575,2575,2575,2570,94
|
|
20230913,093200,169070395,2570,2565,2575,2545,4824
|
|
20230913,093100,156739015,2565,2565,2565,2565,722
|
|
20230913,093000,154887085,2575,2575,2575,2565,315
|
|
20230913,092900,154078740,2565,2570,2570,2565,1947
|
|
20230913,092800,149075360,2570,2555,2570,2555,3393
|
|
20230913,092700,140371515,2555,2550,2560,2550,4862
|
|
20230913,092600,127960850,2560,2560,2560,2560,50
|
|
20230913,092500,127832850,2550,2560,2570,2550,4461
|
|
20230913,092400,116437115,2560,2565,2565,2560,1175
|
|
20230913,092300,113428545,2565,2565,2565,2560,503
|
|
20230913,092200,112140550,2565,2565,2565,2565,5
|
|
20230913,092100,112127725,2565,2565,2565,2565,500
|
|
20230913,092000,110845225,2565,2565,2565,2565,2032
|
|
20230913,091900,105633145,2575,2570,2575,2565,5990
|
|
20230913,091800,90264785,2570,2570,2570,2570,10
|
|
20230913,091700,90239085,2570,2575,2575,2570,2213
|
|
20230913,091600,84546915,2580,2585,2590,2580,2259
|
|
20230913,091500,78715695,2580,2585,2590,2580,426
|
|
20230913,091400,77615280,2585,2590,2590,2585,212
|
|
20230913,091300,77066400,2590,2580,2590,2580,628
|
|
20230913,091200,75446130,2580,2585,2595,2580,1278
|
|
20230913,091100,72142800,2585,2585,2585,2585,101
|
|
20230913,091000,71881715,2585,2585,2585,2585,71
|
|
20230913,090900,71698180,2580,2580,2580,2580,1014
|
|
20230913,090800,69082060,2580,2570,2580,2570,8274
|
|
20230913,090700,47811465,2570,2565,2570,2555,5048
|
|
20230913,090600,34879150,2565,2570,2570,2565,43
|
|
20230913,090500,34768740,2570,2570,2570,2530,6667
|
|
20230913,090400,17815930,2565,2575,2575,2565,690
|
|
20230913,090300,16043230,2575,2570,2575,2570,349
|
|
20230913,090200,15146255,2565,2565,2565,2560,3112
|
|
20230913,090100,7170590,2565,2575,2575,2565,1302
|
|
20230913,090000,3830800,2570,2570,2575,2570,1490
|