615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191200,418018465,2560,2560,2560,2560,2585
|
|
20230914,191100,418018465,2560,2560,2560,2560,0
|
|
20230914,191000,418018465,2560,2560,2560,2560,0
|
|
20230914,190900,418018465,2560,2560,2560,2560,0
|
|
20230914,190800,418018465,2560,2560,2560,2560,0
|
|
20230914,190700,418018465,2560,2560,2560,2560,0
|
|
20230914,190600,418018465,2560,2560,2560,2560,0
|
|
20230914,190500,418018465,2560,2560,2560,2560,0
|
|
20230914,190400,418018465,2560,2560,2560,2560,0
|
|
20230914,190300,418018465,2560,2560,2560,2560,0
|
|
20230914,190200,418018465,2560,2560,2560,2560,0
|
|
20230914,190100,418018465,2560,2560,2560,2560,0
|
|
20230914,190000,418018465,2560,2560,2560,2560,0
|
|
20230914,185900,418018465,2560,2560,2560,2560,0
|
|
20230914,185800,418018465,2560,2560,2560,2560,0
|
|
20230914,185700,418018465,2560,2560,2560,2560,0
|
|
20230914,185600,418018465,2560,2560,2560,2560,0
|
|
20230914,185500,418018465,2560,2560,2560,2560,0
|
|
20230914,185400,418018465,2560,2560,2560,2560,0
|
|
20230914,185300,418018465,2560,2560,2560,2560,0
|
|
20230914,185200,418018465,2560,2560,2560,2560,0
|
|
20230914,185100,418018465,2560,2560,2560,2560,0
|
|
20230914,185000,418018465,2560,2560,2560,2560,0
|
|
20230914,184900,418018465,2560,2560,2560,2560,0
|
|
20230914,184800,418018465,2560,2560,2560,2560,0
|
|
20230914,184700,418018465,2560,2560,2560,2560,0
|
|
20230914,184600,418018465,2560,2560,2560,2560,0
|
|
20230914,184500,418018465,2560,2560,2560,2560,0
|
|
20230914,184400,418018465,2560,2560,2560,2560,0
|
|
20230914,184300,418018465,2560,2560,2560,2560,0
|
|
20230914,184200,418018465,2560,2560,2560,2560,2585
|
|
20230914,184100,418018465,2560,2560,2560,2560,0
|
|
20230914,184000,418018465,2560,2560,2560,2560,0
|
|
20230914,183900,418018465,2560,2560,2560,2560,0
|
|
20230914,183800,418018465,2560,2560,2560,2560,0
|
|
20230914,183700,418018465,2560,2560,2560,2560,0
|
|
20230914,183600,418018465,2560,2560,2560,2560,0
|
|
20230914,183500,418018465,2560,2560,2560,2560,0
|
|
20230914,183400,418018465,2560,2560,2560,2560,0
|
|
20230914,183300,418018465,2560,2560,2560,2560,0
|
|
20230914,183200,418018465,2560,2560,2560,2560,0
|
|
20230914,183100,418018465,2560,2560,2560,2560,0
|
|
20230914,183000,418018465,2560,2560,2560,2560,0
|
|
20230914,182900,418018465,2560,2560,2560,2560,0
|
|
20230914,182800,418018465,2560,2560,2560,2560,0
|
|
20230914,182700,418018465,2560,2560,2560,2560,0
|
|
20230914,182600,418018465,2560,2560,2560,2560,0
|
|
20230914,182500,418018465,2560,2560,2560,2560,0
|
|
20230914,182400,418018465,2560,2560,2560,2560,0
|
|
20230914,182300,418018465,2560,2560,2560,2560,0
|
|
20230914,182200,418018465,2560,2560,2560,2560,0
|
|
20230914,182100,418018465,2560,2560,2560,2560,0
|
|
20230914,182000,418018465,2560,2560,2560,2560,0
|
|
20230914,181900,418018465,2560,2560,2560,2560,0
|
|
20230914,181800,418018465,2560,2560,2560,2560,0
|
|
20230914,181700,418018465,2560,2560,2560,2560,0
|
|
20230914,181600,418018465,2560,2560,2560,2560,0
|
|
20230914,181500,418018465,2560,2560,2560,2560,0
|
|
20230914,181400,418018465,2560,2560,2560,2560,0
|
|
20230914,181300,418018465,2560,2560,2560,2560,0
|
|
20230914,181200,418018465,2560,2560,2560,2560,2585
|
|
20230914,181100,418018465,2560,2560,2560,2560,0
|
|
20230914,181000,418018465,2560,2560,2560,2560,0
|
|
20230914,180900,418018465,2560,2560,2560,2560,0
|
|
20230914,180800,418018465,2560,2560,2560,2560,0
|
|
20230914,180700,418018465,2560,2560,2560,2560,0
|
|
20230914,180600,418018465,2560,2560,2560,2560,0
|
|
20230914,180500,418018465,2560,2560,2560,2560,0
|
|
20230914,180400,418018465,2560,2560,2560,2560,0
|
|
20230914,180300,418018465,2560,2560,2560,2560,0
|
|
20230914,180200,418018465,2560,2560,2560,2560,0
|
|
20230914,180100,418018465,2560,2560,2560,2560,0
|
|
20230914,180000,418018465,2560,2560,2560,2560,0
|
|
20230914,175900,418018465,2560,2560,2560,2560,0
|
|
20230914,175800,418018465,2560,2560,2560,2560,0
|
|
20230914,175700,418018465,2560,2560,2560,2560,0
|
|
20230914,175600,418018465,2560,2560,2560,2560,0
|
|
20230914,175500,418018465,2560,2560,2560,2560,0
|
|
20230914,175400,418018465,2560,2560,2560,2560,0
|
|
20230914,175300,418018465,2560,2560,2560,2560,0
|
|
20230914,175200,418018465,2560,2560,2560,2560,0
|
|
20230914,175100,418018465,2560,2560,2560,2560,0
|
|
20230914,175000,418018465,2560,2560,2560,2560,0
|
|
20230914,174900,418018465,2560,2560,2560,2560,0
|
|
20230914,174800,418018465,2560,2560,2560,2560,0
|
|
20230914,174700,418018465,2560,2560,2560,2560,0
|
|
20230914,174600,418018465,2560,2560,2560,2560,0
|
|
20230914,174500,418018465,2560,2560,2560,2560,0
|
|
20230914,174400,418018465,2560,2560,2560,2560,0
|
|
20230914,174300,418018465,2560,2560,2560,2560,0
|
|
20230914,174200,418018465,2560,2560,2560,2560,2585
|
|
20230914,174100,418018465,2560,2560,2560,2560,0
|
|
20230914,174000,418018465,2560,2560,2560,2560,0
|
|
20230914,173900,418018465,2560,2560,2560,2560,0
|
|
20230914,173800,418018465,2560,2560,2560,2560,0
|
|
20230914,173700,418018465,2560,2560,2560,2560,0
|
|
20230914,173600,418018465,2560,2560,2560,2560,0
|
|
20230914,173500,418018465,2560,2560,2560,2560,0
|
|
20230914,173400,418018465,2560,2560,2560,2560,0
|
|
20230914,173300,418018465,2560,2560,2560,2560,0
|
|
20230914,173200,418018465,2560,2560,2560,2560,0
|
|
20230914,173100,418018465,2560,2560,2560,2560,0
|
|
20230914,173000,418018465,2560,2560,2560,2560,0
|
|
20230914,172900,418018465,2560,2560,2560,2560,0
|
|
20230914,172800,418018465,2560,2560,2560,2560,0
|
|
20230914,172700,418018465,2560,2560,2560,2560,0
|
|
20230914,172600,418018465,2560,2560,2560,2560,0
|
|
20230914,172500,418018465,2560,2560,2560,2560,0
|
|
20230914,172400,418018465,2560,2560,2560,2560,0
|
|
20230914,172300,418018465,2560,2560,2560,2560,0
|
|
20230914,172200,418018465,2560,2560,2560,2560,0
|
|
20230914,172100,418018465,2560,2560,2560,2560,0
|
|
20230914,172000,418018465,2560,2560,2560,2560,0
|
|
20230914,171900,418018465,2560,2560,2560,2560,0
|
|
20230914,171800,418018465,2560,2560,2560,2560,0
|
|
20230914,171700,418018465,2560,2560,2560,2560,0
|
|
20230914,171600,418018465,2560,2560,2560,2560,0
|
|
20230914,171500,418018465,2560,2560,2560,2560,0
|
|
20230914,171400,418018465,2560,2560,2560,2560,0
|
|
20230914,171300,418018465,2560,2560,2560,2560,0
|
|
20230914,171200,418018465,2560,2560,2560,2560,2585
|
|
20230914,171100,418018465,2560,2560,2560,2560,0
|
|
20230914,171000,418018465,2560,2560,2560,2560,0
|
|
20230914,170900,418018465,2560,2560,2560,2560,0
|
|
20230914,170800,418018465,2560,2560,2560,2560,0
|
|
20230914,170700,418018465,2560,2560,2560,2560,0
|
|
20230914,170600,418018465,2560,2560,2560,2560,0
|
|
20230914,170500,418018465,2560,2560,2560,2560,0
|
|
20230914,170400,418018465,2560,2560,2560,2560,0
|
|
20230914,170300,418018465,2560,2560,2560,2560,0
|
|
20230914,170200,418018465,2560,2560,2560,2560,0
|
|
20230914,170100,418018465,2560,2560,2560,2560,0
|
|
20230914,170000,418018465,2560,2560,2560,2560,0
|
|
20230914,165900,418018465,2560,2560,2560,2560,0
|
|
20230914,165800,418018465,2560,2560,2560,2560,0
|
|
20230914,165700,418018465,2560,2560,2560,2560,0
|
|
20230914,165600,418018465,2560,2560,2560,2560,0
|
|
20230914,165500,418018465,2560,2560,2560,2560,0
|
|
20230914,165400,418018465,2560,2560,2560,2560,0
|
|
20230914,165300,418018465,2560,2560,2560,2560,0
|
|
20230914,165200,418018465,2560,2560,2560,2560,0
|
|
20230914,165100,418018465,2560,2560,2560,2560,0
|
|
20230914,165000,418018465,2560,2560,2560,2560,0
|
|
20230914,164900,418018465,2560,2560,2560,2560,0
|
|
20230914,164800,418018465,2560,2560,2560,2560,0
|
|
20230914,164700,418018465,2560,2560,2560,2560,0
|
|
20230914,164600,418018465,2560,2560,2560,2560,0
|
|
20230914,164500,418018465,2560,2560,2560,2560,0
|
|
20230914,164400,418018465,2560,2560,2560,2560,0
|
|
20230914,164300,418018465,2560,2560,2560,2560,0
|
|
20230914,164200,418018465,2560,2560,2560,2560,2585
|
|
20230914,164100,418018465,2560,2560,2560,2560,0
|
|
20230914,164000,418018465,2560,2560,2560,2560,0
|
|
20230914,163900,418018465,2560,2560,2560,2560,0
|
|
20230914,163800,418018465,2560,2560,2560,2560,0
|
|
20230914,163700,418018465,2560,2560,2560,2560,0
|
|
20230914,163600,418018465,2560,2560,2560,2560,0
|
|
20230914,163500,418018465,2560,2560,2560,2560,0
|
|
20230914,163400,418018465,2560,2560,2560,2560,0
|
|
20230914,163300,418018465,2560,2560,2560,2560,0
|
|
20230914,163200,418018465,2560,2560,2560,2560,0
|
|
20230914,163100,418018465,2560,2560,2560,2560,0
|
|
20230914,163000,418018465,2560,2560,2560,2560,0
|
|
20230914,162900,418018465,2560,2560,2560,2560,0
|
|
20230914,162800,418018465,2560,2560,2560,2560,0
|
|
20230914,162700,418018465,2560,2560,2560,2560,0
|
|
20230914,162600,418018465,2560,2560,2560,2560,0
|
|
20230914,162500,418018465,2560,2560,2560,2560,0
|
|
20230914,162400,418018465,2560,2560,2560,2560,0
|
|
20230914,162300,418018465,2560,2560,2560,2560,0
|
|
20230914,162200,418018465,2560,2560,2560,2560,0
|
|
20230914,162100,418018465,2560,2560,2560,2560,0
|
|
20230914,162000,418018465,2560,2560,2560,2560,0
|
|
20230914,161900,418018465,2560,2560,2560,2560,0
|
|
20230914,161800,418018465,2560,2560,2560,2560,0
|
|
20230914,161700,418018465,2560,2560,2560,2560,0
|
|
20230914,161600,418018465,2560,2560,2560,2560,0
|
|
20230914,161500,418018465,2560,2560,2560,2560,0
|
|
20230914,161400,418018465,2560,2560,2560,2560,0
|
|
20230914,161300,418018465,2560,2560,2560,2560,0
|
|
20230914,161200,418018465,2560,2560,2560,2560,2585
|
|
20230914,161100,418018465,2560,2560,2560,2560,0
|
|
20230914,161000,418018465,2560,2560,2560,2560,0
|
|
20230914,160900,418018465,2560,2560,2560,2560,0
|
|
20230914,160800,418018465,2560,2560,2560,2560,0
|
|
20230914,160700,418018465,2560,2560,2560,2560,0
|
|
20230914,160600,418018465,2560,2560,2560,2560,0
|
|
20230914,160500,418018465,2560,2560,2560,2560,0
|
|
20230914,160400,418018465,2560,2560,2560,2560,0
|
|
20230914,160300,418018465,2560,2560,2560,2560,0
|
|
20230914,160200,418018465,2560,2560,2560,2560,0
|
|
20230914,160100,418018465,2560,2560,2560,2560,0
|
|
20230914,160000,418018465,2560,2560,2560,2560,0
|
|
20230914,155900,418018465,2560,2560,2560,2560,0
|
|
20230914,155800,418018465,2560,2560,2560,2560,0
|
|
20230914,155700,418018465,2560,2560,2560,2560,0
|
|
20230914,155600,418018465,2560,2560,2560,2560,0
|
|
20230914,155500,418018465,2560,2560,2560,2560,0
|
|
20230914,155400,418018465,2560,2560,2560,2560,0
|
|
20230914,155300,418018465,2560,2560,2560,2560,0
|
|
20230914,155200,418018465,2560,2560,2560,2560,0
|
|
20230914,155100,418018465,2560,2560,2560,2560,0
|
|
20230914,155000,418018465,2560,2560,2560,2560,0
|
|
20230914,154900,418018465,2560,2560,2560,2560,0
|
|
20230914,154800,418018465,2560,2560,2560,2560,0
|
|
20230914,154700,418018465,2560,2560,2560,2560,0
|
|
20230914,154600,418018465,2560,2560,2560,2560,0
|
|
20230914,154500,418018465,2560,2560,2560,2560,0
|
|
20230914,154400,418018465,2560,2560,2560,2560,0
|
|
20230914,154300,418018465,2560,2560,2560,2560,0
|
|
20230914,154200,418018465,2560,2560,2560,2560,2585
|
|
20230914,154100,418018465,2560,2560,2560,2560,0
|
|
20230914,154000,418018465,2560,2560,2560,2560,0
|
|
20230914,153900,418018465,2560,2560,2560,2560,0
|
|
20230914,153800,418018465,2560,2560,2560,2560,0
|
|
20230914,153700,418018465,2560,2560,2560,2560,0
|
|
20230914,153600,418018465,2560,2560,2560,2560,0
|
|
20230914,153500,418018465,2560,2560,2560,2560,0
|
|
20230914,153400,418018465,2560,2560,2560,2560,0
|
|
20230914,153300,418018465,2560,2560,2560,2560,0
|
|
20230914,153200,418018465,2560,2560,2560,2560,0
|
|
20230914,153100,418018465,2560,2560,2560,2560,0
|
|
20230914,153000,418018465,2560,2560,2560,2560,2585
|
|
20230914,152900,411400865,2570,2570,2570,2570,0
|
|
20230914,152800,411400865,2570,2570,2570,2570,0
|
|
20230914,152700,411400865,2570,2570,2570,2570,0
|
|
20230914,152600,411400865,2570,2570,2570,2570,0
|
|
20230914,152500,411400865,2570,2570,2570,2570,0
|
|
20230914,152400,411400865,2570,2570,2570,2570,0
|
|
20230914,152300,411400865,2570,2570,2570,2570,0
|
|
20230914,152200,411400865,2570,2570,2570,2570,0
|
|
20230914,152100,411400865,2570,2570,2570,2570,0
|
|
20230914,152000,411400865,2570,2570,2570,2570,0
|
|
20230914,151900,411400865,2570,2570,2570,2565,298
|
|
20230914,151800,410635255,2575,2570,2580,2570,1239
|
|
20230914,151700,407444595,2570,2570,2570,2570,0
|
|
20230914,151600,407444595,2570,2565,2570,2565,78
|
|
20230914,151500,407244520,2555,2555,2555,2555,0
|
|
20230914,151400,407244520,2555,2555,2555,2555,0
|
|
20230914,151300,407244520,2555,2555,2555,2555,100
|
|
20230914,151200,406989020,2555,2565,2565,2555,1200
|
|
20230914,151100,403917325,2565,2565,2570,2565,996
|
|
20230914,151000,401362125,2565,2565,2565,2565,240
|
|
20230914,150900,400746525,2565,2560,2565,2560,449
|
|
20230914,150800,399594845,2560,2565,2565,2560,17
|
|
20230914,150700,399551290,2560,2560,2560,2560,113
|
|
20230914,150600,399262010,2560,2560,2560,2560,51
|
|
20230914,150500,399131450,2565,2565,2565,2565,40
|
|
20230914,150400,399028850,2565,2565,2565,2565,0
|
|
20230914,150300,399028850,2565,2565,2565,2565,52
|
|
20230914,150200,398895470,2565,2565,2565,2565,1123
|
|
20230914,150100,396014975,2560,2560,2560,2560,0
|
|
20230914,150000,396014975,2560,2560,2560,2560,0
|
|
20230914,145900,396014975,2560,2560,2560,2560,0
|
|
20230914,145800,396014975,2560,2560,2560,2560,24
|
|
20230914,145700,395953535,2560,2560,2560,2560,102
|
|
20230914,145600,395692415,2565,2565,2565,2565,0
|
|
20230914,145500,395692415,2565,2565,2565,2565,0
|
|
20230914,145400,395692415,2565,2560,2565,2555,36
|
|
20230914,145300,395600210,2560,2565,2565,2560,1300
|
|
20230914,145200,392270340,2565,2565,2565,2565,637
|
|
20230914,145100,390636435,2560,2570,2570,2560,5044
|
|
20230914,145000,377712100,2570,2575,2575,2570,585
|
|
20230914,144900,376208395,2575,2575,2575,2575,740
|
|
20230914,144800,374302895,2575,2575,2575,2575,1
|
|
20230914,144700,374300320,2575,2575,2575,2575,0
|
|
20230914,144600,374300320,2575,2575,2575,2575,0
|
|
20230914,144500,374300320,2575,2575,2575,2575,0
|
|
20230914,144400,374300320,2575,2575,2575,2575,0
|
|
20230914,144300,374300320,2575,2575,2575,2575,50
|
|
20230914,144200,374171570,2570,2570,2570,2570,0
|
|
20230914,144100,374171570,2570,2570,2570,2570,0
|
|
20230914,144000,374171570,2570,2570,2570,2570,637
|
|
20230914,143900,372534480,2570,2570,2570,2570,53
|
|
20230914,143800,372398270,2570,2575,2575,2570,494
|
|
20230914,143700,371128155,2580,2575,2580,2570,1185
|
|
20230914,143600,368076530,2585,2585,2585,2585,0
|
|
20230914,143500,368076530,2585,2585,2585,2585,400
|
|
20230914,143400,367042530,2585,2585,2585,2585,2
|
|
20230914,143300,367037360,2585,2585,2585,2585,0
|
|
20230914,143200,367037360,2585,2585,2585,2585,14
|
|
20230914,143100,367001170,2590,2590,2590,2590,0
|
|
20230914,143000,367001170,2590,2590,2590,2590,0
|
|
20230914,142900,367001170,2590,2580,2590,2565,7413
|
|
20230914,142800,347829875,2570,2555,2570,2555,4215
|
|
20230914,142700,337032570,2560,2560,2560,2560,1
|
|
20230914,142600,337030010,2560,2560,2560,2560,1173
|
|
20230914,142500,334027130,2560,2565,2565,2560,3260
|
|
20230914,142400,325676820,2565,2565,2565,2565,0
|
|
20230914,142300,325676820,2565,2565,2565,2565,81
|
|
20230914,142200,325469055,2570,2570,2570,2570,0
|
|
20230914,142100,325469055,2570,2570,2570,2570,0
|
|
20230914,142000,325469055,2570,2570,2570,2570,70
|
|
20230914,141900,325289155,2565,2565,2565,2565,0
|
|
20230914,141800,325289155,2565,2565,2565,2565,900
|
|
20230914,141700,322980655,2570,2570,2570,2570,200
|
|
20230914,141600,322466655,2565,2575,2575,2565,7318
|
|
20230914,141500,303662675,2575,2575,2575,2575,694
|
|
20230914,141400,301875625,2575,2575,2575,2575,0
|
|
20230914,141300,301875625,2575,2575,2575,2575,413
|
|
20230914,141200,300812150,2570,2570,2570,2570,0
|
|
20230914,141100,300812150,2570,2570,2570,2570,140
|
|
20230914,141000,300452350,2570,2570,2570,2570,0
|
|
20230914,140900,300452350,2570,2570,2570,2570,0
|
|
20230914,140800,300452350,2570,2570,2570,2570,0
|
|
20230914,140700,300452350,2570,2570,2570,2570,0
|
|
20230914,140600,300452350,2570,2570,2570,2570,3633
|
|
20230914,140500,291115540,2575,2575,2575,2575,0
|
|
20230914,140400,291115540,2575,2575,2575,2575,0
|
|
20230914,140300,291115540,2575,2575,2575,2575,0
|
|
20230914,140200,291115540,2575,2575,2575,2575,0
|
|
20230914,140100,291115540,2575,2575,2575,2575,970
|
|
20230914,140000,288617790,2570,2570,2570,2570,892
|
|
20230914,135900,286325350,2575,2575,2575,2575,1
|
|
20230914,135800,286322775,2575,2575,2575,2575,507
|
|
20230914,135700,285017250,2575,2580,2580,2575,930
|
|
20230914,135600,282621750,2580,2580,2580,2580,0
|
|
20230914,135500,282621750,2580,2580,2580,2580,2
|
|
20230914,135400,282616590,2575,2575,2575,2575,0
|
|
20230914,135300,282616590,2575,2575,2575,2575,33
|
|
20230914,135200,282531615,2575,2575,2575,2575,2
|
|
20230914,135100,282526465,2575,2575,2575,2575,0
|
|
20230914,135000,282526465,2575,2575,2575,2575,666
|
|
20230914,134900,280811515,2575,2575,2575,2575,0
|
|
20230914,134800,280811515,2575,2575,2575,2575,3
|
|
20230914,134700,280803790,2575,2575,2575,2575,1
|
|
20230914,134600,280801215,2575,2575,2575,2575,1
|
|
20230914,134500,280798640,2575,2575,2575,2575,110
|
|
20230914,134400,280515390,2575,2575,2575,2575,0
|
|
20230914,134300,280515390,2575,2575,2575,2575,0
|
|
20230914,134200,280515390,2575,2575,2575,2575,0
|
|
20230914,134100,280515390,2575,2575,2575,2575,0
|
|
20230914,134000,280515390,2575,2575,2575,2575,0
|
|
20230914,133900,280515390,2575,2575,2575,2575,300
|
|
20230914,133800,279742890,2580,2580,2580,2580,46
|
|
20230914,133700,279624210,2580,2580,2580,2580,0
|
|
20230914,133600,279624210,2580,2580,2580,2580,20
|
|
20230914,133500,279572610,2580,2580,2580,2580,10
|
|
20230914,133400,279546810,2575,2575,2575,2575,0
|
|
20230914,133300,279546810,2575,2575,2575,2575,0
|
|
20230914,133200,279546810,2575,2575,2575,2575,0
|
|
20230914,133100,279546810,2575,2575,2575,2575,500
|
|
20230914,133000,278259310,2575,2575,2575,2575,20
|
|
20230914,132900,278207810,2575,2575,2575,2575,0
|
|
20230914,132800,278207810,2575,2575,2575,2575,3721
|
|
20230914,132700,268626235,2575,2575,2575,2575,0
|
|
20230914,132600,268626235,2575,2575,2575,2575,202
|
|
20230914,132500,268106085,2575,2575,2575,2575,0
|
|
20230914,132400,268106085,2575,2575,2575,2575,910
|
|
20230914,132300,265762835,2575,2575,2575,2575,16
|
|
20230914,132200,265721635,2575,2575,2575,2575,55
|
|
20230914,132100,265580010,2575,2575,2575,2575,60
|
|
20230914,132000,265425510,2580,2580,2580,2580,76
|
|
20230914,131900,265229430,2575,2575,2575,2575,3
|
|
20230914,131800,265221705,2575,2575,2575,2575,0
|
|
20230914,131700,265221705,2575,2575,2575,2575,1
|
|
20230914,131600,265219130,2580,2580,2580,2580,57
|
|
20230914,131500,265072070,2580,2580,2580,2580,0
|
|
20230914,131400,265072070,2580,2580,2580,2580,3
|
|
20230914,131300,265064330,2575,2575,2575,2575,20
|
|
20230914,131200,265012830,2575,2575,2575,2575,0
|
|
20230914,131100,265012830,2575,2575,2575,2575,0
|
|
20230914,131000,265012830,2575,2580,2580,2575,520
|
|
20230914,130900,263672505,2580,2580,2580,2580,155
|
|
20230914,130800,263272605,2585,2585,2585,2585,0
|
|
20230914,130700,263272605,2585,2585,2585,2585,0
|
|
20230914,130600,263272605,2585,2585,2585,2585,0
|
|
20230914,130500,263272605,2585,2590,2590,2585,461
|
|
20230914,130400,262080910,2585,2585,2585,2585,0
|
|
20230914,130300,262080910,2585,2585,2585,2585,0
|
|
20230914,130200,262080910,2585,2585,2585,2585,0
|
|
20230914,130100,262080910,2585,2585,2585,2585,945
|
|
20230914,130000,259638085,2580,2580,2580,2580,0
|
|
20230914,125900,259638085,2580,2580,2580,2580,0
|
|
20230914,125800,259638085,2580,2580,2580,2580,1
|
|
20230914,125700,259635505,2580,2580,2580,2580,513
|
|
20230914,125600,258311965,2580,2580,2580,2580,49
|
|
20230914,125500,258185545,2585,2585,2585,2585,3
|
|
20230914,125400,258177790,2585,2585,2585,2585,1
|
|
20230914,125300,258175205,2585,2585,2585,2585,293
|
|
20230914,125200,257417800,2585,2585,2585,2585,500
|
|
20230914,125100,256125300,2585,2585,2585,2585,0
|
|
20230914,125000,256125300,2585,2585,2585,2585,76
|
|
20230914,124900,255928840,2585,2585,2585,2585,11
|
|
20230914,124800,255900405,2585,2585,2585,2585,235
|
|
20230914,124700,255292930,2585,2585,2585,2585,10
|
|
20230914,124600,255267080,2585,2585,2585,2585,51
|
|
20230914,124500,255135245,2585,2585,2585,2585,0
|
|
20230914,124400,255135245,2585,2585,2585,2585,0
|
|
20230914,124300,255135245,2585,2585,2585,2585,0
|
|
20230914,124200,255135245,2585,2585,2585,2585,0
|
|
20230914,124100,255135245,2585,2585,2585,2585,32
|
|
20230914,124000,255052525,2585,2585,2585,2585,0
|
|
20230914,123900,255052525,2585,2585,2585,2585,0
|
|
20230914,123800,255052525,2585,2585,2585,2585,110
|
|
20230914,123700,254768175,2580,2575,2580,2570,622
|
|
20230914,123600,253167765,2580,2575,2580,2575,7816
|
|
20230914,123500,233041245,2575,2575,2575,2575,0
|
|
20230914,123400,233041245,2575,2575,2575,2575,400
|
|
20230914,123300,232011245,2575,2575,2575,2575,0
|
|
20230914,123200,232011245,2575,2575,2575,2575,0
|
|
20230914,123100,232011245,2575,2575,2575,2575,250
|
|
20230914,123000,231367495,2575,2575,2575,2575,10
|
|
20230914,122900,231341745,2580,2580,2580,2580,0
|
|
20230914,122800,231341745,2580,2580,2580,2580,0
|
|
20230914,122700,231341745,2580,2580,2580,2580,5
|
|
20230914,122600,231328845,2580,2580,2580,2580,10
|
|
20230914,122500,231303045,2580,2580,2580,2580,1
|
|
20230914,122400,231300465,2580,2580,2580,2580,0
|
|
20230914,122300,231300465,2580,2575,2580,2575,1808
|
|
20230914,122200,226644855,2580,2580,2580,2580,7
|
|
20230914,122100,226626795,2580,2580,2580,2580,1
|
|
20230914,122000,226624215,2580,2580,2580,2580,0
|
|
20230914,121900,226624215,2580,2580,2580,2580,0
|
|
20230914,121800,226624215,2580,2580,2580,2580,0
|
|
20230914,121700,226624215,2580,2580,2580,2580,202
|
|
20230914,121600,226103055,2580,2580,2580,2580,0
|
|
20230914,121500,226103055,2580,2580,2580,2580,10
|
|
20230914,121400,226077255,2580,2580,2580,2580,0
|
|
20230914,121300,226077255,2580,2580,2580,2580,0
|
|
20230914,121200,226077255,2580,2575,2580,2575,733
|
|
20230914,121100,224189775,2580,2580,2580,2580,0
|
|
20230914,121000,224189775,2580,2580,2580,2580,0
|
|
20230914,120900,224189775,2580,2580,2580,2580,13
|
|
20230914,120800,224156235,2580,2580,2580,2580,1
|
|
20230914,120700,224153655,2570,2575,2575,2570,1153
|
|
20230914,120600,221184695,2575,2575,2575,2575,556
|
|
20230914,120500,219752995,2580,2580,2580,2580,1
|
|
20230914,120400,219750415,2580,2580,2580,2580,0
|
|
20230914,120300,219750415,2580,2575,2580,2575,333
|
|
20230914,120200,218891950,2580,2580,2580,2580,0
|
|
20230914,120100,218891950,2580,2580,2580,2580,968
|
|
20230914,120000,216394510,2570,2570,2570,2570,0
|
|
20230914,115900,216394510,2570,2570,2570,2570,10
|
|
20230914,115800,216368810,2580,2580,2580,2580,0
|
|
20230914,115700,216368810,2580,2575,2580,2575,639
|
|
20230914,115600,214723285,2580,2580,2580,2580,0
|
|
20230914,115500,214723285,2580,2580,2580,2580,0
|
|
20230914,115400,214723285,2580,2580,2580,2580,0
|
|
20230914,115300,214723285,2580,2580,2580,2580,135
|
|
20230914,115200,214374985,2580,2580,2580,2580,0
|
|
20230914,115100,214374985,2580,2580,2580,2580,461
|
|
20230914,115000,213185605,2580,2580,2580,2580,0
|
|
20230914,114900,213185605,2580,2580,2580,2580,2
|
|
20230914,114800,213180445,2585,2585,2585,2585,0
|
|
20230914,114700,213180445,2585,2585,2585,2585,6
|
|
20230914,114600,213164935,2580,2580,2580,2580,0
|
|
20230914,114500,213164935,2580,2580,2580,2580,0
|
|
20230914,114400,213164935,2580,2580,2580,2580,0
|
|
20230914,114300,213164935,2580,2580,2580,2580,0
|
|
20230914,114200,213164935,2580,2580,2580,2580,25
|
|
20230914,114100,213100435,2585,2585,2585,2585,1
|
|
20230914,114000,213097850,2585,2585,2585,2585,1
|
|
20230914,113900,213095265,2580,2580,2580,2580,135
|
|
20230914,113800,212746965,2580,2580,2580,2580,0
|
|
20230914,113700,212746965,2580,2580,2580,2580,0
|
|
20230914,113600,212746965,2580,2580,2580,2580,0
|
|
20230914,113500,212746965,2580,2580,2580,2580,0
|
|
20230914,113400,212746965,2580,2580,2580,2580,3
|
|
20230914,113300,212739225,2580,2580,2580,2580,89
|
|
20230914,113200,212509605,2580,2580,2580,2580,0
|
|
20230914,113100,212509605,2580,2585,2585,2580,1761
|
|
20230914,113000,207960420,2585,2585,2585,2585,860
|
|
20230914,112900,205737320,2585,2585,2585,2585,9
|
|
20230914,112800,205714055,2585,2585,2585,2585,39
|
|
20230914,112700,205613240,2585,2585,2585,2585,1
|
|
20230914,112600,205610655,2585,2585,2585,2585,742
|
|
20230914,112500,203692585,2585,2580,2585,2580,72
|
|
20230914,112400,203506780,2585,2585,2585,2585,66
|
|
20230914,112300,203336170,2585,2585,2585,2585,0
|
|
20230914,112200,203336170,2585,2585,2585,2585,0
|
|
20230914,112100,203336170,2585,2580,2585,2580,89
|
|
20230914,112000,203106530,2580,2580,2580,2580,716
|
|
20230914,111900,201259250,2580,2580,2580,2580,50
|
|
20230914,111800,201130250,2580,2580,2580,2580,0
|
|
20230914,111700,201130250,2580,2585,2585,2580,40
|
|
20230914,111600,201026855,2580,2585,2585,2580,91
|
|
20230914,111500,200792005,2580,2575,2580,2575,740
|
|
20230914,111400,198882825,2580,2580,2580,2580,412
|
|
20230914,111300,197819865,2580,2580,2580,2580,5
|
|
20230914,111200,197806965,2580,2580,2580,2580,0
|
|
20230914,111100,197806965,2580,2580,2580,2580,6
|
|
20230914,111000,197791485,2580,2580,2580,2580,27
|
|
20230914,110900,197721825,2580,2580,2580,2580,6
|
|
20230914,110800,197706345,2580,2580,2580,2580,38
|
|
20230914,110700,197608305,2580,2575,2580,2575,78
|
|
20230914,110600,197407450,2570,2575,2575,2570,1432
|
|
20230914,110500,193725020,2580,2580,2580,2575,559
|
|
20230914,110400,192285375,2580,2575,2580,2575,264
|
|
20230914,110300,191605530,2580,2580,2580,2580,34
|
|
20230914,110200,191517810,2575,2580,2580,2575,47
|
|
20230914,110100,191396590,2580,2575,2580,2575,310
|
|
20230914,110000,190597685,2570,2570,2570,2570,0
|
|
20230914,105900,190597685,2570,2570,2570,2570,0
|
|
20230914,105800,190597685,2570,2565,2570,2565,5641
|
|
20230914,105700,176109000,2565,2565,2565,2565,40
|
|
20230914,105600,176006400,2555,2555,2555,2555,0
|
|
20230914,105500,176006400,2555,2555,2555,2555,0
|
|
20230914,105400,176006400,2555,2555,2555,2555,0
|
|
20230914,105300,176006400,2555,2560,2560,2555,389
|
|
20230914,105200,175011335,2565,2565,2565,2565,12
|
|
20230914,105100,174980555,2560,2560,2560,2560,0
|
|
20230914,105000,174980555,2560,2565,2565,2560,220
|
|
20230914,104900,174416855,2565,2565,2565,2565,100
|
|
20230914,104800,174160355,2565,2565,2565,2565,223
|
|
20230914,104700,173588360,2565,2565,2565,2565,2594
|
|
20230914,104600,166934750,2565,2565,2565,2565,545
|
|
20230914,104500,165536825,2565,2570,2570,2565,2
|
|
20230914,104400,165531690,2570,2570,2570,2570,100
|
|
20230914,104300,165274690,2570,2570,2570,2570,0
|
|
20230914,104200,165274690,2570,2570,2570,2570,1
|
|
20230914,104100,165272120,2560,2560,2560,2560,0
|
|
20230914,104000,165272120,2560,2560,2560,2560,107
|
|
20230914,103900,164998200,2560,2565,2565,2560,1175
|
|
20230914,103800,161990005,2565,2565,2565,2565,1
|
|
20230914,103700,161987440,2565,2560,2565,2560,109
|
|
20230914,103600,161708355,2560,2565,2565,2560,42
|
|
20230914,103500,161600810,2565,2565,2565,2565,0
|
|
20230914,103400,161600810,2565,2560,2565,2560,39
|
|
20230914,103300,161500780,2565,2565,2565,2565,20
|
|
20230914,103200,161449480,2565,2565,2565,2565,18
|
|
20230914,103100,161403310,2565,2565,2565,2565,1009
|
|
20230914,103000,158815225,2565,2565,2565,2565,310
|
|
20230914,102900,158020075,2565,2565,2565,2565,170
|
|
20230914,102800,157584025,2565,2570,2570,2565,10
|
|
20230914,102700,157558330,2560,2560,2560,2560,0
|
|
20230914,102600,157558330,2560,2560,2560,2560,0
|
|
20230914,102500,157558330,2560,2560,2560,2560,78
|
|
20230914,102400,157358650,2575,2575,2575,2575,0
|
|
20230914,102300,157358650,2575,2560,2575,2560,955
|
|
20230914,102200,154913455,2570,2570,2570,2570,100
|
|
20230914,102100,154656455,2570,2570,2570,2570,0
|
|
20230914,102000,154656455,2570,2570,2570,2570,214
|
|
20230914,101900,154106475,2565,2570,2570,2565,2879
|
|
20230914,101800,146719420,2575,2575,2575,2575,192
|
|
20230914,101700,146225020,2570,2570,2570,2570,200
|
|
20230914,101600,145711020,2575,2580,2580,2575,189
|
|
20230914,101500,145224150,2580,2580,2580,2580,67
|
|
20230914,101400,145051290,2575,2575,2575,2575,0
|
|
20230914,101300,145051290,2575,2575,2575,2575,1000
|
|
20230914,101200,142476290,2580,2580,2580,2580,0
|
|
20230914,101100,142476290,2580,2575,2580,2575,96
|
|
20230914,101000,142229035,2575,2575,2575,2575,0
|
|
20230914,100900,142229035,2575,2575,2575,2575,16
|
|
20230914,100800,142187835,2580,2580,2580,2580,0
|
|
20230914,100700,142187835,2580,2570,2580,2570,524
|
|
20230914,100600,140841065,2570,2570,2570,2570,0
|
|
20230914,100500,140841065,2570,2580,2585,2570,3180
|
|
20230914,100400,132653690,2580,2585,2600,2580,2709
|
|
20230914,100300,125642245,2585,2585,2585,2585,562
|
|
20230914,100200,124189475,2585,2590,2590,2585,167
|
|
20230914,100100,123757755,2590,2575,2590,2575,4304
|
|
20230914,100000,112632195,2575,2570,2575,2570,519
|
|
20230914,095900,111295840,2575,2575,2575,2575,975
|
|
20230914,095800,108785215,2570,2570,2570,2570,60
|
|
20230914,095700,108631015,2565,2565,2565,2565,20
|
|
20230914,095600,108579715,2570,2575,2575,2570,50
|
|
20230914,095500,108451170,2575,2575,2575,2575,36
|
|
20230914,095400,108358470,2570,2575,2575,2570,3770
|
|
20230914,095300,98669520,2575,2575,2575,2575,543
|
|
20230914,095200,97271295,2575,2575,2575,2575,241
|
|
20230914,095100,96650720,2575,2575,2580,2575,57
|
|
20230914,095000,96503680,2580,2580,2580,2580,280
|
|
20230914,094900,95781280,2580,2575,2580,2575,143
|
|
20230914,094800,95412785,2575,2575,2575,2575,30
|
|
20230914,094700,95335535,2575,2580,2580,2575,45
|
|
20230914,094600,95219465,2580,2580,2580,2580,65
|
|
20230914,094500,95051765,2575,2575,2575,2575,78
|
|
20230914,094400,94850915,2575,2570,2575,2570,203
|
|
20230914,094300,94329160,2570,2570,2570,2570,757
|
|
20230914,094200,92383670,2575,2575,2575,2570,71
|
|
20230914,094100,92200870,2580,2580,2580,2580,475
|
|
20230914,094000,90975370,2580,2575,2580,2575,189
|
|
20230914,093900,90488450,2575,2575,2575,2575,10
|
|
20230914,093800,90462700,2575,2570,2575,2565,2824
|
|
20230914,093700,83207775,2575,2575,2575,2575,9
|
|
20230914,093600,83184600,2575,2570,2575,2570,1203
|
|
20230914,093500,80087375,2575,2570,2575,2565,310
|
|
20230914,093400,79290635,2560,2565,2565,2560,2814
|
|
20230914,093300,72086790,2570,2565,2570,2565,1496
|
|
20230914,093200,68242655,2565,2565,2565,2565,0
|
|
20230914,093100,68242655,2565,2565,2565,2565,55
|
|
20230914,093000,68101580,2560,2560,2560,2560,500
|
|
20230914,092900,66821580,2565,2570,2570,2565,99
|
|
20230914,092800,66567640,2565,2555,2565,2555,2808
|
|
20230914,092700,59384510,2555,2540,2555,2540,2366
|
|
20230914,092600,53363380,2540,2550,2550,2540,2485
|
|
20230914,092500,47031425,2555,2560,2560,2555,2141
|
|
20230914,092400,41554860,2565,2570,2570,2565,1320
|
|
20230914,092300,38169010,2570,2570,2570,2570,3
|
|
20230914,092200,38161300,2565,2565,2565,2565,0
|
|
20230914,092100,38161300,2565,2565,2565,2565,13
|
|
20230914,092000,38127955,2565,2570,2570,2565,489
|
|
20230914,091900,36872800,2570,2570,2570,2570,2560
|
|
20230914,091800,30293600,2575,2575,2575,2575,500
|
|
20230914,091700,29006100,2575,2575,2575,2575,1187
|
|
20230914,091600,25949575,2570,2570,2570,2570,98
|
|
20230914,091500,25697715,2570,2570,2570,2570,69
|
|
20230914,091400,25520385,2570,2570,2570,2570,21
|
|
20230914,091300,25466415,2570,2570,2570,2570,20
|
|
20230914,091200,25415015,2570,2570,2570,2570,1
|
|
20230914,091100,25412445,2570,2570,2570,2570,15
|
|
20230914,091000,25373895,2575,2575,2580,2565,1414
|
|
20230914,090900,21737520,2575,2570,2575,2570,2040
|
|
20230914,090800,16494200,2570,2565,2570,2565,335
|
|
20230914,090700,15634240,2565,2560,2565,2555,953
|
|
20230914,090600,13198600,2565,2560,2565,2555,984
|
|
20230914,090500,10683305,2560,2570,2570,2560,501
|
|
20230914,090400,9399575,2565,2565,2570,2565,1102
|
|
20230914,090300,6572940,2555,2560,2560,2555,1000
|
|
20230914,090200,4017760,2560,2560,2565,2560,269
|
|
20230914,090100,3329020,2555,2560,2560,2555,248
|
|
20230914,090000,2695170,2560,2560,2560,2560,1002
|