616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191300,862761645,2495,2495,2495,2495,6795
|
|
20230919,191200,862761645,2495,2495,2495,2495,0
|
|
20230919,191100,862761645,2495,2495,2495,2495,0
|
|
20230919,191000,862761645,2495,2495,2495,2495,0
|
|
20230919,190900,862761645,2495,2495,2495,2495,0
|
|
20230919,190800,862761645,2495,2495,2495,2495,0
|
|
20230919,190700,862761645,2495,2495,2495,2495,0
|
|
20230919,190600,862761645,2495,2495,2495,2495,0
|
|
20230919,190500,862761645,2495,2495,2495,2495,0
|
|
20230919,190400,862761645,2495,2495,2495,2495,0
|
|
20230919,190300,862761645,2495,2495,2495,2495,0
|
|
20230919,190200,862761645,2495,2495,2495,2495,0
|
|
20230919,190100,862761645,2495,2495,2495,2495,0
|
|
20230919,190000,862761645,2495,2495,2495,2495,0
|
|
20230919,185900,862761645,2495,2495,2495,2495,0
|
|
20230919,185800,862761645,2495,2495,2495,2495,0
|
|
20230919,185700,862761645,2495,2495,2495,2495,0
|
|
20230919,185600,862761645,2495,2495,2495,2495,0
|
|
20230919,185500,862761645,2495,2495,2495,2495,0
|
|
20230919,185400,862761645,2495,2495,2495,2495,0
|
|
20230919,185300,862761645,2495,2495,2495,2495,0
|
|
20230919,185200,862761645,2495,2495,2495,2495,0
|
|
20230919,185100,862761645,2495,2495,2495,2495,0
|
|
20230919,185000,862761645,2495,2495,2495,2495,0
|
|
20230919,184900,862761645,2495,2495,2495,2495,0
|
|
20230919,184800,862761645,2495,2495,2495,2495,0
|
|
20230919,184700,862761645,2495,2495,2495,2495,0
|
|
20230919,184600,862761645,2495,2495,2495,2495,0
|
|
20230919,184500,862761645,2495,2495,2495,2495,0
|
|
20230919,184400,862761645,2495,2495,2495,2495,0
|
|
20230919,184300,862761645,2495,2495,2495,2495,6795
|
|
20230919,184200,862761645,2495,2495,2495,2495,0
|
|
20230919,184100,862761645,2495,2495,2495,2495,0
|
|
20230919,184000,862761645,2495,2495,2495,2495,0
|
|
20230919,183900,862761645,2495,2495,2495,2495,0
|
|
20230919,183800,862761645,2495,2495,2495,2495,0
|
|
20230919,183700,862761645,2495,2495,2495,2495,0
|
|
20230919,183600,862761645,2495,2495,2495,2495,0
|
|
20230919,183500,862761645,2495,2495,2495,2495,0
|
|
20230919,183400,862761645,2495,2495,2495,2495,0
|
|
20230919,183300,862761645,2495,2495,2495,2495,0
|
|
20230919,183200,862761645,2495,2495,2495,2495,0
|
|
20230919,183100,862761645,2495,2495,2495,2495,0
|
|
20230919,183000,862761645,2495,2495,2495,2495,0
|
|
20230919,182900,862761645,2495,2495,2495,2495,0
|
|
20230919,182800,862761645,2495,2495,2495,2495,0
|
|
20230919,182700,862761645,2495,2495,2495,2495,0
|
|
20230919,182600,862761645,2495,2495,2495,2495,0
|
|
20230919,182500,862761645,2495,2495,2495,2495,0
|
|
20230919,182400,862761645,2495,2495,2495,2495,0
|
|
20230919,182300,862761645,2495,2495,2495,2495,0
|
|
20230919,182200,862761645,2495,2495,2495,2495,0
|
|
20230919,182100,862761645,2495,2495,2495,2495,0
|
|
20230919,182000,862761645,2495,2495,2495,2495,0
|
|
20230919,181900,862761645,2495,2495,2495,2495,0
|
|
20230919,181800,862761645,2495,2495,2495,2495,0
|
|
20230919,181700,862761645,2495,2495,2495,2495,0
|
|
20230919,181600,862761645,2495,2495,2495,2495,0
|
|
20230919,181500,862761645,2495,2495,2495,2495,0
|
|
20230919,181400,862761645,2495,2495,2495,2495,0
|
|
20230919,181300,862761645,2495,2495,2495,2495,6795
|
|
20230919,181200,862761645,2495,2495,2495,2495,0
|
|
20230919,181100,862761645,2495,2495,2495,2495,0
|
|
20230919,181000,862761645,2495,2495,2495,2495,0
|
|
20230919,180900,862761645,2495,2495,2495,2495,0
|
|
20230919,180800,862761645,2495,2495,2495,2495,0
|
|
20230919,180700,862761645,2495,2495,2495,2495,0
|
|
20230919,180600,862761645,2495,2495,2495,2495,0
|
|
20230919,180500,862761645,2495,2495,2495,2495,0
|
|
20230919,180400,862761645,2495,2495,2495,2495,0
|
|
20230919,180300,862761645,2495,2495,2495,2495,0
|
|
20230919,180200,862761645,2495,2495,2495,2495,0
|
|
20230919,180100,862761645,2495,2495,2495,2495,0
|
|
20230919,180000,862761645,2495,2495,2495,2495,0
|
|
20230919,175900,862761645,2495,2495,2495,2495,0
|
|
20230919,175800,862761645,2495,2495,2495,2495,0
|
|
20230919,175700,862761645,2495,2495,2495,2495,0
|
|
20230919,175600,862761645,2495,2495,2495,2495,0
|
|
20230919,175500,862761645,2495,2495,2495,2495,0
|
|
20230919,175400,862761645,2495,2495,2495,2495,0
|
|
20230919,175300,862761645,2495,2495,2495,2495,0
|
|
20230919,175200,862761645,2495,2495,2495,2495,0
|
|
20230919,175100,862761645,2495,2495,2495,2495,0
|
|
20230919,175000,862761645,2495,2495,2495,2495,0
|
|
20230919,174900,862761645,2495,2495,2495,2495,0
|
|
20230919,174800,862761645,2495,2495,2495,2495,0
|
|
20230919,174700,862761645,2495,2495,2495,2495,0
|
|
20230919,174600,862761645,2495,2495,2495,2495,0
|
|
20230919,174500,862761645,2495,2495,2495,2495,0
|
|
20230919,174400,862761645,2495,2495,2495,2495,0
|
|
20230919,174300,862761645,2495,2495,2495,2495,6795
|
|
20230919,174200,862761645,2495,2495,2495,2495,0
|
|
20230919,174100,862761645,2495,2495,2495,2495,0
|
|
20230919,174000,862761645,2495,2495,2495,2495,0
|
|
20230919,173900,862761645,2495,2495,2495,2495,0
|
|
20230919,173800,862761645,2495,2495,2495,2495,0
|
|
20230919,173700,862761645,2495,2495,2495,2495,0
|
|
20230919,173600,862761645,2495,2495,2495,2495,0
|
|
20230919,173500,862761645,2495,2495,2495,2495,0
|
|
20230919,173400,862761645,2495,2495,2495,2495,0
|
|
20230919,173300,862761645,2495,2495,2495,2495,0
|
|
20230919,173200,862761645,2495,2495,2495,2495,0
|
|
20230919,173100,862761645,2495,2495,2495,2495,0
|
|
20230919,173000,862761645,2495,2495,2495,2495,0
|
|
20230919,172900,862761645,2495,2495,2495,2495,0
|
|
20230919,172800,862761645,2495,2495,2495,2495,0
|
|
20230919,172700,862761645,2495,2495,2495,2495,0
|
|
20230919,172600,862761645,2495,2495,2495,2495,0
|
|
20230919,172500,862761645,2495,2495,2495,2495,0
|
|
20230919,172400,862761645,2495,2495,2495,2495,0
|
|
20230919,172300,862761645,2495,2495,2495,2495,0
|
|
20230919,172200,862761645,2495,2495,2495,2495,0
|
|
20230919,172100,862761645,2495,2495,2495,2495,0
|
|
20230919,172000,862761645,2495,2495,2495,2495,0
|
|
20230919,171900,862761645,2495,2495,2495,2495,0
|
|
20230919,171800,862761645,2495,2495,2495,2495,0
|
|
20230919,171700,862761645,2495,2495,2495,2495,0
|
|
20230919,171600,862761645,2495,2495,2495,2495,0
|
|
20230919,171500,862761645,2495,2495,2495,2495,0
|
|
20230919,171400,862761645,2495,2495,2495,2495,0
|
|
20230919,171300,862761645,2495,2495,2495,2495,6795
|
|
20230919,171200,862761645,2495,2495,2495,2495,0
|
|
20230919,171100,862761645,2495,2495,2495,2495,0
|
|
20230919,171000,862761645,2495,2495,2495,2495,0
|
|
20230919,170900,862761645,2495,2495,2495,2495,0
|
|
20230919,170800,862761645,2495,2495,2495,2495,0
|
|
20230919,170700,862761645,2495,2495,2495,2495,0
|
|
20230919,170600,862761645,2495,2495,2495,2495,0
|
|
20230919,170500,862761645,2495,2495,2495,2495,0
|
|
20230919,170400,862761645,2495,2495,2495,2495,0
|
|
20230919,170300,862761645,2495,2495,2495,2495,0
|
|
20230919,170200,862761645,2495,2495,2495,2495,0
|
|
20230919,170100,862761645,2495,2495,2495,2495,0
|
|
20230919,170000,862761645,2495,2495,2495,2495,0
|
|
20230919,165900,862761645,2495,2495,2495,2495,0
|
|
20230919,165800,862761645,2495,2495,2495,2495,0
|
|
20230919,165700,862761645,2495,2495,2495,2495,0
|
|
20230919,165600,862761645,2495,2495,2495,2495,0
|
|
20230919,165500,862761645,2495,2495,2495,2495,0
|
|
20230919,165400,862761645,2495,2495,2495,2495,0
|
|
20230919,165300,862761645,2495,2495,2495,2495,0
|
|
20230919,165200,862761645,2495,2495,2495,2495,0
|
|
20230919,165100,862761645,2495,2495,2495,2495,0
|
|
20230919,165000,862761645,2495,2495,2495,2495,0
|
|
20230919,164900,862761645,2495,2495,2495,2495,0
|
|
20230919,164800,862761645,2495,2495,2495,2495,0
|
|
20230919,164700,862761645,2495,2495,2495,2495,0
|
|
20230919,164600,862761645,2495,2495,2495,2495,0
|
|
20230919,164500,862761645,2495,2495,2495,2495,0
|
|
20230919,164400,862761645,2495,2495,2495,2495,0
|
|
20230919,164300,862761645,2495,2495,2495,2495,6795
|
|
20230919,164200,862761645,2495,2495,2495,2495,0
|
|
20230919,164100,862761645,2495,2495,2495,2495,0
|
|
20230919,164000,862761645,2495,2495,2495,2495,0
|
|
20230919,163900,862761645,2495,2495,2495,2495,0
|
|
20230919,163800,862761645,2495,2495,2495,2495,0
|
|
20230919,163700,862761645,2495,2495,2495,2495,0
|
|
20230919,163600,862761645,2495,2495,2495,2495,0
|
|
20230919,163500,862761645,2495,2495,2495,2495,0
|
|
20230919,163400,862761645,2495,2495,2495,2495,0
|
|
20230919,163300,862761645,2495,2495,2495,2495,0
|
|
20230919,163200,862761645,2495,2495,2495,2495,0
|
|
20230919,163100,862761645,2495,2495,2495,2495,0
|
|
20230919,163000,862761645,2495,2495,2495,2495,0
|
|
20230919,162900,862761645,2495,2495,2495,2495,0
|
|
20230919,162800,862761645,2495,2495,2495,2495,0
|
|
20230919,162700,862761645,2495,2495,2495,2495,0
|
|
20230919,162600,862761645,2495,2495,2495,2495,0
|
|
20230919,162500,862761645,2495,2495,2495,2495,0
|
|
20230919,162400,862761645,2495,2495,2495,2495,0
|
|
20230919,162300,862761645,2495,2495,2495,2495,0
|
|
20230919,162200,862761645,2495,2495,2495,2495,0
|
|
20230919,162100,862761645,2495,2495,2495,2495,0
|
|
20230919,162000,862761645,2495,2495,2495,2495,0
|
|
20230919,161900,862761645,2495,2495,2495,2495,0
|
|
20230919,161800,862761645,2495,2495,2495,2495,0
|
|
20230919,161700,862761645,2495,2495,2495,2495,0
|
|
20230919,161600,862761645,2495,2495,2495,2495,0
|
|
20230919,161500,862761645,2495,2495,2495,2495,0
|
|
20230919,161400,862761645,2495,2495,2495,2495,0
|
|
20230919,161300,862761645,2495,2495,2495,2495,6795
|
|
20230919,161200,862761645,2495,2495,2495,2495,0
|
|
20230919,161100,862761645,2495,2495,2495,2495,0
|
|
20230919,161000,862761645,2495,2495,2495,2495,0
|
|
20230919,160900,862761645,2495,2495,2495,2495,0
|
|
20230919,160800,862761645,2495,2495,2495,2495,0
|
|
20230919,160700,862761645,2495,2495,2495,2495,0
|
|
20230919,160600,862761645,2495,2495,2495,2495,0
|
|
20230919,160500,862761645,2495,2495,2495,2495,0
|
|
20230919,160400,862761645,2495,2495,2495,2495,0
|
|
20230919,160300,862761645,2495,2495,2495,2495,0
|
|
20230919,160200,862761645,2495,2495,2495,2495,0
|
|
20230919,160100,862761645,2495,2495,2495,2495,0
|
|
20230919,160000,862761645,2495,2495,2495,2495,0
|
|
20230919,155900,862761645,2495,2495,2495,2495,0
|
|
20230919,155800,862761645,2495,2495,2495,2495,0
|
|
20230919,155700,862761645,2495,2495,2495,2495,0
|
|
20230919,155600,862761645,2495,2495,2495,2495,0
|
|
20230919,155500,862761645,2495,2495,2495,2495,0
|
|
20230919,155400,862761645,2495,2495,2495,2495,0
|
|
20230919,155300,862761645,2495,2495,2495,2495,0
|
|
20230919,155200,862761645,2495,2495,2495,2495,0
|
|
20230919,155100,862761645,2495,2495,2495,2495,0
|
|
20230919,155000,862761645,2495,2495,2495,2495,0
|
|
20230919,154900,862761645,2495,2495,2495,2495,0
|
|
20230919,154800,862761645,2495,2495,2495,2495,0
|
|
20230919,154700,862761645,2495,2495,2495,2495,0
|
|
20230919,154600,862761645,2495,2495,2495,2495,0
|
|
20230919,154500,862761645,2495,2495,2495,2495,0
|
|
20230919,154400,862761645,2495,2495,2495,2495,0
|
|
20230919,154300,862761645,2495,2495,2495,2495,6795
|
|
20230919,154200,862761645,2495,2495,2495,2495,0
|
|
20230919,154100,862761645,2495,2495,2495,2495,0
|
|
20230919,154000,862761645,2495,2495,2495,2495,0
|
|
20230919,153900,862761645,2495,2495,2495,2495,0
|
|
20230919,153800,862761645,2495,2495,2495,2495,0
|
|
20230919,153700,862761645,2495,2495,2495,2495,0
|
|
20230919,153600,862761645,2495,2495,2495,2495,0
|
|
20230919,153500,862761645,2495,2495,2495,2495,0
|
|
20230919,153400,862761645,2495,2495,2495,2495,0
|
|
20230919,153300,862761645,2495,2495,2495,2495,0
|
|
20230919,153200,862761645,2495,2495,2495,2495,0
|
|
20230919,153100,862761645,2495,2495,2495,2495,0
|
|
20230919,153000,862761645,2495,2495,2495,2495,6795
|
|
20230919,152900,845808120,2490,2490,2490,2490,0
|
|
20230919,152800,845808120,2490,2490,2490,2490,0
|
|
20230919,152700,845808120,2490,2490,2490,2490,0
|
|
20230919,152600,845808120,2490,2490,2490,2490,0
|
|
20230919,152500,845808120,2490,2490,2490,2490,0
|
|
20230919,152400,845808120,2490,2490,2490,2490,0
|
|
20230919,152300,845808120,2490,2490,2490,2490,0
|
|
20230919,152200,845808120,2490,2490,2490,2490,0
|
|
20230919,152100,845808120,2490,2490,2490,2490,0
|
|
20230919,152000,845808120,2490,2490,2490,2490,0
|
|
20230919,151900,845808120,2490,2475,2490,2470,11206
|
|
20230919,151800,817973790,2475,2480,2485,2475,884
|
|
20230919,151700,815783045,2480,2475,2480,2475,800
|
|
20230919,151600,813800045,2475,2475,2475,2475,189
|
|
20230919,151500,813332270,2475,2475,2475,2465,1389
|
|
20230919,151400,809903005,2470,2480,2480,2470,126
|
|
20230919,151300,809591000,2475,2475,2475,2475,404
|
|
20230919,151200,808591100,2475,2475,2475,2470,857
|
|
20230919,151100,806470105,2475,2475,2475,2475,440
|
|
20230919,151000,805381105,2475,2475,2475,2475,66
|
|
20230919,150900,805217755,2470,2470,2470,2470,0
|
|
20230919,150800,805217755,2470,2470,2470,2470,441
|
|
20230919,150700,804128485,2470,2470,2470,2470,386
|
|
20230919,150600,803175065,2470,2470,2470,2470,500
|
|
20230919,150500,801940065,2470,2470,2470,2470,1
|
|
20230919,150400,801937595,2470,2465,2470,2465,3664
|
|
20230919,150300,792905830,2460,2465,2465,2460,1986
|
|
20230919,150200,788020250,2465,2460,2465,2460,211
|
|
20230919,150100,787500670,2460,2460,2460,2460,519
|
|
20230919,150000,786223930,2460,2460,2460,2455,1929
|
|
20230919,145900,781478595,2460,2460,2460,2460,585
|
|
20230919,145800,780039495,2460,2460,2460,2460,21
|
|
20230919,145700,779987835,2460,2465,2465,2460,3895
|
|
20230919,145600,770406110,2460,2460,2465,2460,4354
|
|
20230919,145500,759694970,2465,2465,2465,2465,518
|
|
20230919,145400,758418100,2465,2465,2465,2460,1184
|
|
20230919,145300,755502215,2465,2465,2465,2465,1054
|
|
20230919,145200,752904105,2470,2465,2470,2460,1734
|
|
20230919,145100,748624740,2470,2470,2470,2470,82
|
|
20230919,145000,748422200,2470,2470,2470,2470,0
|
|
20230919,144900,748422200,2470,2470,2470,2470,99
|
|
20230919,144800,748177670,2465,2465,2465,2465,391
|
|
20230919,144700,747213855,2460,2465,2465,2460,2654
|
|
20230919,144600,740684920,2465,2465,2465,2465,95
|
|
20230919,144500,740450745,2465,2465,2465,2460,2515
|
|
20230919,144400,734263825,2460,2465,2465,2460,636
|
|
20230919,144300,732699250,2465,2470,2470,2465,10260
|
|
20230919,144200,707408335,2470,2470,2470,2470,1410
|
|
20230919,144100,703925635,2470,2470,2470,2470,130
|
|
20230919,144000,703604535,2470,2475,2475,2470,548
|
|
20230919,143900,702248950,2475,2475,2475,2475,0
|
|
20230919,143800,702248950,2475,2470,2475,2470,2412
|
|
20230919,143700,696291300,2475,2470,2475,2470,160
|
|
20230919,143600,695895800,2470,2470,2470,2470,0
|
|
20230919,143500,695895800,2470,2470,2470,2470,0
|
|
20230919,143400,695895800,2470,2470,2470,2470,0
|
|
20230919,143300,695895800,2470,2470,2470,2470,0
|
|
20230919,143200,695895800,2470,2475,2475,2470,735
|
|
20230919,143100,694080175,2470,2470,2470,2470,793
|
|
20230919,143000,692121465,2475,2475,2475,2475,100
|
|
20230919,142900,691873965,2475,2475,2475,2475,0
|
|
20230919,142800,691873965,2475,2470,2475,2470,101
|
|
20230919,142700,691624490,2470,2470,2470,2470,0
|
|
20230919,142600,691624490,2470,2470,2475,2470,102
|
|
20230919,142500,691372495,2475,2475,2475,2475,31
|
|
20230919,142400,691295770,2475,2470,2475,2470,31
|
|
20230919,142300,691219195,2475,2475,2475,2475,3
|
|
20230919,142200,691211770,2465,2470,2470,2465,60
|
|
20230919,142100,691063865,2475,2470,2475,2465,3551
|
|
20230919,142000,682308925,2475,2470,2475,2470,3
|
|
20230919,141900,682301510,2475,2475,2475,2475,100
|
|
20230919,141800,682054010,2475,2475,2475,2475,1
|
|
20230919,141700,682051535,2475,2475,2475,2475,2
|
|
20230919,141600,682046585,2470,2470,2470,2470,100
|
|
20230919,141500,681799585,2470,2470,2470,2465,2251
|
|
20230919,141400,676247870,2470,2470,2470,2470,4419
|
|
20230919,141300,665332940,2470,2475,2475,2470,1300
|
|
20230919,141200,662120440,2475,2475,2475,2475,23
|
|
20230919,141100,662063515,2475,2475,2475,2470,1379
|
|
20230919,141000,658656290,2475,2475,2475,2475,455
|
|
20230919,140900,657530165,2475,2475,2475,2475,405
|
|
20230919,140800,656527790,2475,2475,2475,2470,874
|
|
20230919,140700,654364790,2475,2475,2475,2475,14
|
|
20230919,140600,654330140,2470,2470,2470,2470,2
|
|
20230919,140500,654325200,2475,2475,2475,2475,111
|
|
20230919,140400,654050475,2480,2475,2480,2470,701
|
|
20230919,140300,652317940,2475,2475,2475,2475,0
|
|
20230919,140200,652317940,2475,2475,2475,2475,433
|
|
20230919,140100,651246265,2475,2475,2475,2475,2795
|
|
20230919,140000,644328640,2475,2475,2475,2475,4240
|
|
20230919,135900,633834640,2480,2480,2480,2480,2
|
|
20230919,135800,633829680,2480,2480,2480,2480,2062
|
|
20230919,135700,628715920,2480,2480,2480,2480,42
|
|
20230919,135600,628611760,2480,2480,2480,2475,174
|
|
20230919,135500,628180245,2485,2485,2485,2485,89
|
|
20230919,135400,627959080,2490,2490,2490,2490,0
|
|
20230919,135300,627959080,2490,2485,2490,2485,211
|
|
20230919,135200,627434690,2485,2485,2485,2485,0
|
|
20230919,135100,627434690,2485,2485,2485,2485,0
|
|
20230919,135000,627434690,2485,2475,2485,2475,109
|
|
20230919,134900,627164815,2475,2480,2480,2475,1197
|
|
20230919,134800,624197255,2485,2485,2485,2485,12
|
|
20230919,134700,624167435,2485,2485,2485,2485,50
|
|
20230919,134600,624043185,2490,2490,2490,2490,0
|
|
20230919,134500,624043185,2490,2490,2490,2490,1
|
|
20230919,134400,624040695,2480,2480,2480,2480,50
|
|
20230919,134300,623916695,2480,2480,2480,2480,0
|
|
20230919,134200,623916695,2480,2480,2480,2480,0
|
|
20230919,134100,623916695,2480,2485,2485,2480,110
|
|
20230919,134000,623643395,2490,2480,2490,2480,810
|
|
20230919,133900,621634495,2485,2485,2485,2485,600
|
|
20230919,133800,620143495,2485,2485,2485,2485,10
|
|
20230919,133700,620118645,2485,2485,2485,2485,6
|
|
20230919,133600,620103735,2485,2480,2485,2480,130
|
|
20230919,133500,619781315,2480,2480,2480,2480,1003
|
|
20230919,133400,617293875,2480,2480,2480,2480,200
|
|
20230919,133300,616797875,2480,2480,2480,2480,112
|
|
20230919,133200,616520115,2485,2485,2485,2485,0
|
|
20230919,133100,616520115,2485,2485,2485,2485,150
|
|
20230919,133000,616147365,2480,2480,2480,2480,202
|
|
20230919,132900,615646405,2490,2480,2490,2480,600
|
|
20230919,132800,614153405,2475,2480,2480,2475,200
|
|
20230919,132700,613657575,2490,2490,2490,2490,40
|
|
20230919,132600,613557975,2485,2480,2485,2480,2593
|
|
20230919,132500,607127330,2485,2485,2485,2485,60
|
|
20230919,132400,606978230,2480,2485,2485,2480,760
|
|
20230919,132300,605092765,2485,2485,2485,2485,10
|
|
20230919,132200,605067915,2490,2490,2490,2490,150
|
|
20230919,132100,604694415,2490,2485,2490,2485,42
|
|
20230919,132000,604589845,2485,2485,2485,2485,1
|
|
20230919,131900,604587360,2480,2485,2485,2480,1010
|
|
20230919,131800,602081275,2490,2490,2490,2490,0
|
|
20230919,131700,602081275,2490,2490,2490,2490,0
|
|
20230919,131600,602081275,2490,2490,2490,2490,1
|
|
20230919,131500,602078785,2490,2485,2490,2480,108
|
|
20230919,131400,601809895,2485,2485,2485,2485,1775
|
|
20230919,131300,597399020,2485,2485,2485,2485,0
|
|
20230919,131200,597399020,2485,2490,2490,2485,970
|
|
20230919,131100,594983725,2490,2490,2490,2490,500
|
|
20230919,131000,593738725,2490,2490,2490,2490,0
|
|
20230919,130900,593738725,2490,2490,2490,2490,1
|
|
20230919,130800,593736235,2490,2490,2490,2490,2
|
|
20230919,130700,593731255,2490,2490,2490,2485,194
|
|
20230919,130600,593249155,2485,2485,2485,2480,1168
|
|
20230919,130500,590349675,2485,2480,2485,2480,657
|
|
20230919,130400,588719710,2475,2480,2480,2475,40
|
|
20230919,130300,588620660,2480,2480,2480,2480,1029
|
|
20230919,130200,586068740,2480,2475,2480,2475,30
|
|
20230919,130100,585994440,2480,2480,2480,2480,3
|
|
20230919,130000,585987000,2480,2480,2480,2480,17
|
|
20230919,125900,585944840,2480,2480,2480,2480,29
|
|
20230919,125800,585872920,2475,2480,2480,2475,72
|
|
20230919,125700,585694385,2480,2480,2480,2480,307
|
|
20230919,125600,584933025,2480,2475,2480,2475,196
|
|
20230919,125500,584446960,2480,2475,2480,2475,204
|
|
20230919,125400,583941055,2475,2475,2480,2475,1791
|
|
20230919,125300,579507235,2485,2485,2485,2485,10
|
|
20230919,125200,579482385,2485,2485,2485,2485,1
|
|
20230919,125100,579479900,2480,2480,2480,2480,1572
|
|
20230919,125000,575581340,2480,2475,2480,2475,139
|
|
20230919,124900,575237205,2480,2480,2485,2480,155
|
|
20230919,124800,574852800,2480,2480,2480,2480,10
|
|
20230919,124700,574828000,2480,2485,2485,2480,1363
|
|
20230919,124600,571447700,2485,2485,2490,2480,4150
|
|
20230919,124500,561146455,2485,2485,2485,2485,419
|
|
20230919,124400,560105240,2485,2485,2485,2485,55
|
|
20230919,124300,559968565,2485,2485,2485,2485,1
|
|
20230919,124200,559966080,2485,2485,2485,2485,95
|
|
20230919,124100,559730005,2485,2485,2490,2485,204
|
|
20230919,124000,559223050,2485,2485,2490,2485,327
|
|
20230919,123900,558409210,2485,2485,2485,2480,806
|
|
20230919,123800,556410050,2485,2485,2490,2485,22
|
|
20230919,123700,556355375,2485,2485,2485,2485,11
|
|
20230919,123600,556328040,2495,2490,2495,2485,1350
|
|
20230919,123500,552965270,2495,2490,2495,2490,103
|
|
20230919,123400,552708785,2490,2490,2490,2490,365
|
|
20230919,123300,551799935,2495,2495,2495,2495,50
|
|
20230919,123200,551675185,2495,2495,2495,2495,5
|
|
20230919,123100,551662710,2495,2495,2495,2495,7
|
|
20230919,123000,551645245,2485,2485,2485,2485,0
|
|
20230919,122900,551645245,2485,2485,2485,2485,0
|
|
20230919,122800,551645245,2485,2490,2490,2485,2855
|
|
20230919,122700,544550015,2495,2495,2495,2495,0
|
|
20230919,122600,544550015,2495,2495,2495,2495,0
|
|
20230919,122500,544550015,2495,2495,2495,2495,2
|
|
20230919,122400,544545025,2495,2495,2495,2495,43
|
|
20230919,122300,544437740,2490,2490,2490,2490,1308
|
|
20230919,122200,541180820,2495,2490,2495,2490,1190
|
|
20230919,122100,538217470,2495,2495,2495,2495,12
|
|
20230919,122000,538187530,2500,2500,2500,2500,0
|
|
20230919,121900,538187530,2500,2500,2500,2500,0
|
|
20230919,121800,538187530,2500,2500,2500,2500,1
|
|
20230919,121700,538185030,2500,2500,2500,2500,1
|
|
20230919,121600,538182530,2495,2495,2495,2495,457
|
|
20230919,121500,537042315,2500,2500,2500,2500,0
|
|
20230919,121400,537042315,2500,2500,2500,2500,0
|
|
20230919,121300,537042315,2500,2500,2500,2500,5
|
|
20230919,121200,537029815,2500,2500,2500,2500,200
|
|
20230919,121100,536529815,2500,2500,2500,2500,434
|
|
20230919,121000,535444815,2500,2500,2500,2500,0
|
|
20230919,120900,535444815,2500,2500,2500,2500,0
|
|
20230919,120800,535444815,2500,2495,2500,2495,60
|
|
20230919,120700,535295065,2495,2500,2500,2495,4
|
|
20230919,120600,535285080,2495,2495,2495,2495,666
|
|
20230919,120500,533623410,2495,2495,2495,2495,2
|
|
20230919,120400,533618420,2495,2495,2495,2495,1
|
|
20230919,120300,533615925,2490,2495,2495,2490,2284
|
|
20230919,120200,527928700,2495,2500,2500,2495,320
|
|
20230919,120100,527130295,2495,2495,2500,2495,1003
|
|
20230919,120000,524627805,2495,2490,2495,2490,251
|
|
20230919,115900,524002560,2495,2495,2495,2495,1
|
|
20230919,115800,524000065,2490,2490,2490,2490,30
|
|
20230919,115700,523925365,2495,2500,2500,2495,15
|
|
20230919,115600,523887910,2505,2505,2505,2505,1
|
|
20230919,115500,523885405,2505,2505,2505,2505,0
|
|
20230919,115400,523885405,2505,2500,2505,2490,102
|
|
20230919,115300,523630960,2505,2505,2505,2505,0
|
|
20230919,115200,523630960,2505,2505,2505,2505,1
|
|
20230919,115100,523628455,2500,2500,2500,2500,8124
|
|
20230919,115000,503318455,2500,2500,2500,2500,211
|
|
20230919,114900,502790955,2500,2495,2500,2495,1554
|
|
20230919,114800,498913460,2500,2500,2500,2500,189
|
|
20230919,114700,498440960,2500,2500,2500,2500,200
|
|
20230919,114600,497940960,2505,2505,2505,2505,0
|
|
20230919,114500,497940960,2505,2505,2505,2505,1
|
|
20230919,114400,497938455,2505,2505,2505,2505,726
|
|
20230919,114300,496119825,2505,2505,2505,2505,5
|
|
20230919,114200,496107300,2505,2500,2505,2500,555
|
|
20230919,114100,494719790,2505,2505,2505,2505,201
|
|
20230919,114000,494216285,2490,2500,2500,2490,1163
|
|
20230919,113900,491315535,2505,2505,2505,2505,0
|
|
20230919,113800,491315535,2505,2505,2505,2505,0
|
|
20230919,113700,491315535,2505,2505,2505,2505,0
|
|
20230919,113600,491315535,2505,2505,2505,2500,1315
|
|
20230919,113500,488027515,2500,2500,2500,2500,422
|
|
20230919,113400,486972515,2500,2500,2500,2500,0
|
|
20230919,113300,486972515,2500,2500,2500,2500,2
|
|
20230919,113200,486967515,2490,2505,2505,2490,3714
|
|
20230919,113100,477709920,2505,2500,2505,2500,443
|
|
20230919,113000,476602215,2500,2500,2500,2495,634
|
|
20230919,112900,475019860,2500,2500,2500,2500,2
|
|
20230919,112800,475014860,2500,2500,2505,2500,752
|
|
20230919,112700,473134850,2500,2505,2505,2500,664
|
|
20230919,112600,471474845,2505,2505,2505,2505,7
|
|
20230919,112500,471457310,2500,2500,2500,2500,1960
|
|
20230919,112400,466557310,2500,2500,2500,2500,410
|
|
20230919,112300,465532310,2505,2500,2505,2500,394
|
|
20230919,112200,464547305,2505,2505,2505,2505,0
|
|
20230919,112100,464547305,2505,2505,2505,2505,20
|
|
20230919,112000,464497205,2505,2505,2505,2505,0
|
|
20230919,111900,464497205,2505,2500,2505,2500,666
|
|
20230919,111800,462831050,2505,2500,2505,2500,308
|
|
20230919,111700,462060835,2500,2500,2500,2500,0
|
|
20230919,111600,462060835,2500,2500,2500,2500,0
|
|
20230919,111500,462060835,2500,2500,2500,2500,81
|
|
20230919,111400,461858335,2500,2500,2500,2500,11
|
|
20230919,111300,461830835,2500,2500,2500,2500,2
|
|
20230919,111200,461825835,2500,2495,2500,2490,103
|
|
20230919,111100,461569085,2495,2495,2495,2495,0
|
|
20230919,111000,461569085,2495,2495,2495,2495,100
|
|
20230919,110900,461319585,2490,2495,2495,2490,1791
|
|
20230919,110800,456857895,2495,2495,2500,2495,435
|
|
20230919,110700,455771065,2495,2495,2495,2495,167
|
|
20230919,110600,455354400,2495,2495,2495,2495,833
|
|
20230919,110500,453276065,2500,2500,2500,2500,0
|
|
20230919,110400,453276065,2500,2500,2500,2500,0
|
|
20230919,110300,453276065,2500,2500,2500,2500,149
|
|
20230919,110200,452903565,2495,2500,2500,2495,3506
|
|
20230919,110100,444153845,2500,2500,2500,2500,2797
|
|
20230919,110000,437161345,2505,2505,2505,2505,73
|
|
20230919,105900,436978480,2500,2500,2500,2500,3115
|
|
20230919,105800,429190980,2505,2505,2505,2505,9
|
|
20230919,105700,429168435,2500,2500,2500,2500,1059
|
|
20230919,105600,426520935,2505,2505,2505,2505,27
|
|
20230919,105500,426453300,2505,2505,2505,2505,6
|
|
20230919,105400,426438270,2505,2505,2505,2505,994
|
|
20230919,105300,423948300,2505,2505,2505,2500,1795
|
|
20230919,105200,419452320,2505,2505,2505,2505,14
|
|
20230919,105100,419417250,2505,2500,2505,2500,779
|
|
20230919,105000,417469685,2500,2500,2500,2500,10
|
|
20230919,104900,417444685,2500,2505,2505,2500,3003
|
|
20230919,104800,409935580,2505,2500,2505,2495,491
|
|
20230919,104700,408708570,2500,2500,2500,2500,0
|
|
20230919,104600,408708570,2500,2500,2500,2500,79
|
|
20230919,104500,408511070,2500,2495,2500,2495,120
|
|
20230919,104400,408211665,2495,2495,2495,2495,14
|
|
20230919,104300,408176735,2500,2505,2505,2485,3057
|
|
20230919,104200,400566875,2505,2500,2510,2495,489
|
|
20230919,104100,399344540,2500,2500,2500,2495,779
|
|
20230919,104000,397400710,2500,2500,2500,2500,425
|
|
20230919,103900,396338210,2505,2510,2510,2500,422
|
|
20230919,103800,395280020,2510,2495,2510,2495,1484
|
|
20230919,103700,391568370,2495,2495,2495,2490,1556
|
|
20230919,103600,387693610,2495,2495,2495,2495,11
|
|
20230919,103500,387666165,2495,2495,2495,2495,12
|
|
20230919,103400,387636225,2495,2495,2495,2495,2
|
|
20230919,103300,387631235,2500,2500,2500,2485,3417
|
|
20230919,103200,379115910,2500,2500,2500,2500,153
|
|
20230919,103100,378733410,2500,2500,2500,2495,2006
|
|
20230919,103000,373721410,2500,2500,2500,2495,754
|
|
20230919,102900,371839045,2510,2505,2510,2495,2027
|
|
20230919,102800,366772320,2515,2515,2515,2500,7231
|
|
20230919,102700,348690390,2515,2505,2515,2505,226
|
|
20230919,102600,348124110,2515,2505,2515,2505,126
|
|
20230919,102500,347808420,2505,2515,2515,2505,58
|
|
20230919,102400,347662710,2505,2515,2515,2505,3905
|
|
20230919,102300,337880530,2515,2515,2515,2510,990
|
|
20230919,102200,335395595,2515,2515,2515,2515,14
|
|
20230919,102100,335360385,2520,2520,2520,2520,21
|
|
20230919,102000,335307465,2520,2520,2520,2520,1
|
|
20230919,101900,335304945,2520,2510,2520,2510,69
|
|
20230919,101800,335131735,2510,2520,2520,2510,537
|
|
20230919,101700,333783845,2520,2525,2525,2510,13
|
|
20230919,101600,333751130,2525,2510,2525,2505,6332
|
|
20230919,101500,317883880,2510,2510,2510,2510,10114
|
|
20230919,101400,292497740,2515,2520,2520,2515,6101
|
|
20230919,101300,277148405,2525,2530,2530,2525,180
|
|
20230919,101200,276693405,2530,2530,2530,2530,4
|
|
20230919,101100,276683285,2530,2530,2530,2530,100
|
|
20230919,101000,276430285,2520,2530,2530,2520,280
|
|
20230919,100900,275724285,2520,2520,2520,2520,350
|
|
20230919,100800,274842285,2520,2520,2520,2520,50
|
|
20230919,100700,274716285,2520,2520,2520,2520,300
|
|
20230919,100600,273960285,2520,2515,2520,2515,185
|
|
20230919,100500,273494090,2520,2530,2530,2520,1339
|
|
20230919,100400,270119610,2530,2530,2530,2530,665
|
|
20230919,100300,268437160,2520,2520,2520,2520,20
|
|
20230919,100200,268386760,2520,2520,2520,2520,0
|
|
20230919,100100,268386760,2520,2520,2520,2520,358
|
|
20230919,100000,267484600,2520,2520,2520,2520,63
|
|
20230919,095900,267325840,2515,2520,2520,2515,451
|
|
20230919,095800,266189530,2525,2520,2530,2520,853
|
|
20230919,095700,264039650,2520,2515,2530,2515,47
|
|
20230919,095600,263921150,2520,2520,2520,2520,2935
|
|
20230919,095500,256524950,2530,2530,2530,2530,200
|
|
20230919,095400,256018950,2530,2520,2530,2520,27
|
|
20230919,095300,255950850,2520,2520,2520,2520,1590
|
|
20230919,095200,251944050,2525,2530,2530,2525,1399
|
|
20230919,095100,248411570,2530,2530,2530,2530,198
|
|
20230919,095000,247910630,2525,2525,2525,2525,1005
|
|
20230919,094900,245373005,2525,2520,2525,2520,85
|
|
20230919,094800,245158730,2520,2525,2525,2520,2377
|
|
20230919,094700,239163280,2525,2525,2525,2525,126
|
|
20230919,094600,238845130,2525,2525,2525,2525,8
|
|
20230919,094500,238824930,2525,2525,2525,2515,2025
|
|
20230919,094400,233723680,2520,2525,2525,2520,2223
|
|
20230919,094300,228120405,2525,2535,2535,2520,13379
|
|
20230919,094200,194341755,2535,2535,2535,2530,17
|
|
20230919,094100,194298730,2530,2535,2535,2530,2194
|
|
20230919,094000,188745300,2540,2540,2540,2540,176
|
|
20230919,093900,188298260,2535,2535,2535,2530,916
|
|
20230919,093800,185976705,2535,2535,2535,2535,54
|
|
20230919,093700,185839815,2535,2525,2535,2525,1229
|
|
20230919,093600,182729490,2525,2520,2525,2520,4149
|
|
20230919,093500,172273505,2520,2525,2525,2520,770
|
|
20230919,093400,170331605,2520,2525,2525,2520,3500
|
|
20230919,093300,161501635,2545,2545,2545,2525,203
|
|
20230919,093200,160988700,2545,2530,2545,2520,4741
|
|
20230919,093100,149024690,2530,2535,2545,2530,1023
|
|
20230919,093000,146435375,2535,2535,2535,2530,3077
|
|
20230919,092900,138647790,2535,2535,2535,2535,500
|
|
20230919,092800,137380290,2535,2555,2555,2535,2052
|
|
20230919,092700,132175680,2555,2555,2555,2555,7
|
|
20230919,092600,132157795,2540,2550,2550,2540,204
|
|
20230919,092500,131638185,2555,2555,2555,2555,32
|
|
20230919,092400,131556425,2545,2545,2550,2545,239
|
|
20230919,092300,130947975,2545,2545,2545,2535,5091
|
|
20230919,092200,118013610,2545,2545,2545,2545,0
|
|
20230919,092100,118013610,2545,2560,2560,2545,966
|
|
20230919,092000,115555110,2545,2550,2550,2545,191
|
|
20230919,091900,115068380,2550,2550,2550,2550,1
|
|
20230919,091800,115065830,2545,2545,2545,2545,0
|
|
20230919,091700,115065830,2545,2560,2560,2545,900
|
|
20230919,091600,112767830,2550,2560,2560,2550,639
|
|
20230919,091500,111134380,2550,2555,2555,2550,368
|
|
20230919,091400,110195975,2550,2550,2550,2550,0
|
|
20230919,091300,110195975,2550,2550,2550,2550,1153
|
|
20230919,091200,107255825,2545,2545,2565,2545,464
|
|
20230919,091100,106072775,2545,2550,2550,2545,258
|
|
20230919,091000,105415005,2550,2555,2555,2550,4464
|
|
20230919,090900,94009880,2550,2545,2550,2540,4695
|
|
20230919,090800,82062735,2545,2545,2550,2545,1325
|
|
20230919,090700,78687675,2545,2555,2555,2545,2560
|
|
20230919,090600,72155300,2550,2550,2555,2550,1445
|
|
20230919,090500,68470360,2550,2560,2560,2545,3393
|
|
20230919,090400,59803190,2560,2555,2560,2545,3111
|
|
20230919,090300,51857445,2560,2560,2560,2560,100
|
|
20230919,090200,51601445,2560,2555,2565,2555,9508
|
|
20230919,090100,27257745,2555,2545,2555,2545,3225
|
|
20230919,090000,19036395,2550,2540,2560,2540,7485
|