618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191500,718833205,2370,2370,2370,2370,4357
|
|
20230921,191400,718833205,2370,2370,2370,2370,0
|
|
20230921,191300,718833205,2370,2370,2370,2370,0
|
|
20230921,191200,718833205,2370,2370,2370,2370,0
|
|
20230921,191100,718833205,2370,2370,2370,2370,0
|
|
20230921,191000,718833205,2370,2370,2370,2370,0
|
|
20230921,190900,718833205,2370,2370,2370,2370,0
|
|
20230921,190800,718833205,2370,2370,2370,2370,0
|
|
20230921,190700,718833205,2370,2370,2370,2370,0
|
|
20230921,190600,718833205,2370,2370,2370,2370,0
|
|
20230921,190500,718833205,2370,2370,2370,2370,0
|
|
20230921,190400,718833205,2370,2370,2370,2370,0
|
|
20230921,190300,718833205,2370,2370,2370,2370,0
|
|
20230921,190200,718833205,2370,2370,2370,2370,0
|
|
20230921,190100,718833205,2370,2370,2370,2370,0
|
|
20230921,190000,718833205,2370,2370,2370,2370,0
|
|
20230921,185900,718833205,2370,2370,2370,2370,0
|
|
20230921,185800,718833205,2370,2370,2370,2370,0
|
|
20230921,185700,718833205,2370,2370,2370,2370,0
|
|
20230921,185600,718833205,2370,2370,2370,2370,0
|
|
20230921,185500,718833205,2370,2370,2370,2370,0
|
|
20230921,185400,718833205,2370,2370,2370,2370,0
|
|
20230921,185300,718833205,2370,2370,2370,2370,0
|
|
20230921,185200,718833205,2370,2370,2370,2370,0
|
|
20230921,185100,718833205,2370,2370,2370,2370,0
|
|
20230921,185000,718833205,2370,2370,2370,2370,0
|
|
20230921,184900,718833205,2370,2370,2370,2370,0
|
|
20230921,184800,718833205,2370,2370,2370,2370,0
|
|
20230921,184700,718833205,2370,2370,2370,2370,0
|
|
20230921,184600,718833205,2370,2370,2370,2370,0
|
|
20230921,184500,718833205,2370,2370,2370,2370,4357
|
|
20230921,184400,718833205,2370,2370,2370,2370,0
|
|
20230921,184300,718833205,2370,2370,2370,2370,0
|
|
20230921,184200,718833205,2370,2370,2370,2370,0
|
|
20230921,184100,718833205,2370,2370,2370,2370,0
|
|
20230921,184000,718833205,2370,2370,2370,2370,0
|
|
20230921,183900,718833205,2370,2370,2370,2370,0
|
|
20230921,183800,718833205,2370,2370,2370,2370,0
|
|
20230921,183700,718833205,2370,2370,2370,2370,0
|
|
20230921,183600,718833205,2370,2370,2370,2370,0
|
|
20230921,183500,718833205,2370,2370,2370,2370,0
|
|
20230921,183400,718833205,2370,2370,2370,2370,0
|
|
20230921,183300,718833205,2370,2370,2370,2370,0
|
|
20230921,183200,718833205,2370,2370,2370,2370,0
|
|
20230921,183100,718833205,2370,2370,2370,2370,0
|
|
20230921,183000,718833205,2370,2370,2370,2370,0
|
|
20230921,182900,718833205,2370,2370,2370,2370,0
|
|
20230921,182800,718833205,2370,2370,2370,2370,0
|
|
20230921,182700,718833205,2370,2370,2370,2370,0
|
|
20230921,182600,718833205,2370,2370,2370,2370,0
|
|
20230921,182500,718833205,2370,2370,2370,2370,0
|
|
20230921,182400,718833205,2370,2370,2370,2370,0
|
|
20230921,182300,718833205,2370,2370,2370,2370,0
|
|
20230921,182200,718833205,2370,2370,2370,2370,0
|
|
20230921,182100,718833205,2370,2370,2370,2370,0
|
|
20230921,182000,718833205,2370,2370,2370,2370,0
|
|
20230921,181900,718833205,2370,2370,2370,2370,0
|
|
20230921,181800,718833205,2370,2370,2370,2370,0
|
|
20230921,181700,718833205,2370,2370,2370,2370,0
|
|
20230921,181600,718833205,2370,2370,2370,2370,0
|
|
20230921,181500,718833205,2370,2370,2370,2370,4357
|
|
20230921,181400,718833205,2370,2370,2370,2370,0
|
|
20230921,181300,718833205,2370,2370,2370,2370,0
|
|
20230921,181200,718833205,2370,2370,2370,2370,0
|
|
20230921,181100,718833205,2370,2370,2370,2370,0
|
|
20230921,181000,718833205,2370,2370,2370,2370,0
|
|
20230921,180900,718833205,2370,2370,2370,2370,0
|
|
20230921,180800,718833205,2370,2370,2370,2370,0
|
|
20230921,180700,718833205,2370,2370,2370,2370,0
|
|
20230921,180600,718833205,2370,2370,2370,2370,0
|
|
20230921,180500,718833205,2370,2370,2370,2370,0
|
|
20230921,180400,718833205,2370,2370,2370,2370,0
|
|
20230921,180300,718833205,2370,2370,2370,2370,0
|
|
20230921,180200,718833205,2370,2370,2370,2370,0
|
|
20230921,180100,718833205,2370,2370,2370,2370,0
|
|
20230921,180000,718833205,2370,2370,2370,2370,0
|
|
20230921,175900,718833205,2370,2370,2370,2370,0
|
|
20230921,175800,718833205,2370,2370,2370,2370,0
|
|
20230921,175700,718833205,2370,2370,2370,2370,0
|
|
20230921,175600,718833205,2370,2370,2370,2370,0
|
|
20230921,175500,718833205,2370,2370,2370,2370,0
|
|
20230921,175400,718833205,2370,2370,2370,2370,0
|
|
20230921,175300,718833205,2370,2370,2370,2370,0
|
|
20230921,175200,718833205,2370,2370,2370,2370,0
|
|
20230921,175100,718833205,2370,2370,2370,2370,0
|
|
20230921,175000,718833205,2370,2370,2370,2370,0
|
|
20230921,174900,718833205,2370,2370,2370,2370,0
|
|
20230921,174800,718833205,2370,2370,2370,2370,0
|
|
20230921,174700,718833205,2370,2370,2370,2370,0
|
|
20230921,174600,718833205,2370,2370,2370,2370,0
|
|
20230921,174500,718833205,2370,2370,2370,2370,4357
|
|
20230921,174400,718833205,2370,2370,2370,2370,0
|
|
20230921,174300,718833205,2370,2370,2370,2370,0
|
|
20230921,174200,718833205,2370,2370,2370,2370,0
|
|
20230921,174100,718833205,2370,2370,2370,2370,0
|
|
20230921,174000,718833205,2370,2370,2370,2370,0
|
|
20230921,173900,718833205,2370,2370,2370,2370,0
|
|
20230921,173800,718833205,2370,2370,2370,2370,0
|
|
20230921,173700,718833205,2370,2370,2370,2370,0
|
|
20230921,173600,718833205,2370,2370,2370,2370,0
|
|
20230921,173500,718833205,2370,2370,2370,2370,0
|
|
20230921,173400,718833205,2370,2370,2370,2370,0
|
|
20230921,173300,718833205,2370,2370,2370,2370,0
|
|
20230921,173200,718833205,2370,2370,2370,2370,0
|
|
20230921,173100,718833205,2370,2370,2370,2370,0
|
|
20230921,173000,718833205,2370,2370,2370,2370,0
|
|
20230921,172900,718833205,2370,2370,2370,2370,0
|
|
20230921,172800,718833205,2370,2370,2370,2370,0
|
|
20230921,172700,718833205,2370,2370,2370,2370,0
|
|
20230921,172600,718833205,2370,2370,2370,2370,0
|
|
20230921,172500,718833205,2370,2370,2370,2370,0
|
|
20230921,172400,718833205,2370,2370,2370,2370,0
|
|
20230921,172300,718833205,2370,2370,2370,2370,0
|
|
20230921,172200,718833205,2370,2370,2370,2370,0
|
|
20230921,172100,718833205,2370,2370,2370,2370,0
|
|
20230921,172000,718833205,2370,2370,2370,2370,0
|
|
20230921,171900,718833205,2370,2370,2370,2370,0
|
|
20230921,171800,718833205,2370,2370,2370,2370,0
|
|
20230921,171700,718833205,2370,2370,2370,2370,0
|
|
20230921,171600,718833205,2370,2370,2370,2370,0
|
|
20230921,171500,718833205,2370,2370,2370,2370,4357
|
|
20230921,171400,718833205,2370,2370,2370,2370,0
|
|
20230921,171300,718833205,2370,2370,2370,2370,0
|
|
20230921,171200,718833205,2370,2370,2370,2370,0
|
|
20230921,171100,718833205,2370,2370,2370,2370,0
|
|
20230921,171000,718833205,2370,2370,2370,2370,0
|
|
20230921,170900,718833205,2370,2370,2370,2370,0
|
|
20230921,170800,718833205,2370,2370,2370,2370,0
|
|
20230921,170700,718833205,2370,2370,2370,2370,0
|
|
20230921,170600,718833205,2370,2370,2370,2370,0
|
|
20230921,170500,718833205,2370,2370,2370,2370,0
|
|
20230921,170400,718833205,2370,2370,2370,2370,0
|
|
20230921,170300,718833205,2370,2370,2370,2370,0
|
|
20230921,170200,718833205,2370,2370,2370,2370,0
|
|
20230921,170100,718833205,2370,2370,2370,2370,0
|
|
20230921,170000,718833205,2370,2370,2370,2370,0
|
|
20230921,165900,718833205,2370,2370,2370,2370,0
|
|
20230921,165800,718833205,2370,2370,2370,2370,0
|
|
20230921,165700,718833205,2370,2370,2370,2370,0
|
|
20230921,165600,718833205,2370,2370,2370,2370,0
|
|
20230921,165500,718833205,2370,2370,2370,2370,0
|
|
20230921,165400,718833205,2370,2370,2370,2370,0
|
|
20230921,165300,718833205,2370,2370,2370,2370,0
|
|
20230921,165200,718833205,2370,2370,2370,2370,0
|
|
20230921,165100,718833205,2370,2370,2370,2370,0
|
|
20230921,165000,718833205,2370,2370,2370,2370,0
|
|
20230921,164900,718833205,2370,2370,2370,2370,0
|
|
20230921,164800,718833205,2370,2370,2370,2370,0
|
|
20230921,164700,718833205,2370,2370,2370,2370,0
|
|
20230921,164600,718833205,2370,2370,2370,2370,0
|
|
20230921,164500,718833205,2370,2370,2370,2370,4357
|
|
20230921,164400,718833205,2370,2370,2370,2370,0
|
|
20230921,164300,718833205,2370,2370,2370,2370,0
|
|
20230921,164200,718833205,2370,2370,2370,2370,0
|
|
20230921,164100,718833205,2370,2370,2370,2370,0
|
|
20230921,164000,718833205,2370,2370,2370,2370,0
|
|
20230921,163900,718833205,2370,2370,2370,2370,0
|
|
20230921,163800,718833205,2370,2370,2370,2370,0
|
|
20230921,163700,718833205,2370,2370,2370,2370,0
|
|
20230921,163600,718833205,2370,2370,2370,2370,0
|
|
20230921,163500,718833205,2370,2370,2370,2370,0
|
|
20230921,163400,718833205,2370,2370,2370,2370,0
|
|
20230921,163300,718833205,2370,2370,2370,2370,0
|
|
20230921,163200,718833205,2370,2370,2370,2370,0
|
|
20230921,163100,718833205,2370,2370,2370,2370,0
|
|
20230921,163000,718833205,2370,2370,2370,2370,0
|
|
20230921,162900,718833205,2370,2370,2370,2370,0
|
|
20230921,162800,718833205,2370,2370,2370,2370,0
|
|
20230921,162700,718833205,2370,2370,2370,2370,0
|
|
20230921,162600,718833205,2370,2370,2370,2370,0
|
|
20230921,162500,718833205,2370,2370,2370,2370,0
|
|
20230921,162400,718833205,2370,2370,2370,2370,0
|
|
20230921,162300,718833205,2370,2370,2370,2370,0
|
|
20230921,162200,718833205,2370,2370,2370,2370,0
|
|
20230921,162100,718833205,2370,2370,2370,2370,0
|
|
20230921,162000,718833205,2370,2370,2370,2370,0
|
|
20230921,161900,718833205,2370,2370,2370,2370,0
|
|
20230921,161800,718833205,2370,2370,2370,2370,0
|
|
20230921,161700,718833205,2370,2370,2370,2370,0
|
|
20230921,161600,718833205,2370,2370,2370,2370,0
|
|
20230921,161500,718833205,2370,2370,2370,2370,4357
|
|
20230921,161400,718833205,2370,2370,2370,2370,0
|
|
20230921,161300,718833205,2370,2370,2370,2370,0
|
|
20230921,161200,718833205,2370,2370,2370,2370,0
|
|
20230921,161100,718833205,2370,2370,2370,2370,0
|
|
20230921,161000,718833205,2370,2370,2370,2370,0
|
|
20230921,160900,718833205,2370,2370,2370,2370,0
|
|
20230921,160800,718833205,2370,2370,2370,2370,0
|
|
20230921,160700,718833205,2370,2370,2370,2370,0
|
|
20230921,160600,718833205,2370,2370,2370,2370,0
|
|
20230921,160500,718833205,2370,2370,2370,2370,0
|
|
20230921,160400,718833205,2370,2370,2370,2370,0
|
|
20230921,160300,718833205,2370,2370,2370,2370,0
|
|
20230921,160200,718833205,2370,2370,2370,2370,0
|
|
20230921,160100,718833205,2370,2370,2370,2370,0
|
|
20230921,160000,718833205,2370,2370,2370,2370,0
|
|
20230921,155900,718833205,2370,2370,2370,2370,0
|
|
20230921,155800,718833205,2370,2370,2370,2370,0
|
|
20230921,155700,718833205,2370,2370,2370,2370,0
|
|
20230921,155600,718833205,2370,2370,2370,2370,0
|
|
20230921,155500,718833205,2370,2370,2370,2370,0
|
|
20230921,155400,718833205,2370,2370,2370,2370,0
|
|
20230921,155300,718833205,2370,2370,2370,2370,0
|
|
20230921,155200,718833205,2370,2370,2370,2370,0
|
|
20230921,155100,718833205,2370,2370,2370,2370,0
|
|
20230921,155000,718833205,2370,2370,2370,2370,0
|
|
20230921,154900,718833205,2370,2370,2370,2370,0
|
|
20230921,154800,718833205,2370,2370,2370,2370,0
|
|
20230921,154700,718833205,2370,2370,2370,2370,0
|
|
20230921,154600,718833205,2370,2370,2370,2370,0
|
|
20230921,154500,718833205,2370,2370,2370,2370,4357
|
|
20230921,154400,718833205,2370,2370,2370,2370,0
|
|
20230921,154300,718833205,2370,2370,2370,2370,0
|
|
20230921,154200,718833205,2370,2370,2370,2370,0
|
|
20230921,154100,718833205,2370,2370,2370,2370,0
|
|
20230921,154000,718833205,2370,2370,2370,2370,0
|
|
20230921,153900,718833205,2370,2370,2370,2370,0
|
|
20230921,153800,718833205,2370,2370,2370,2370,0
|
|
20230921,153700,718833205,2370,2370,2370,2370,0
|
|
20230921,153600,718833205,2370,2370,2370,2370,0
|
|
20230921,153500,718833205,2370,2370,2370,2370,0
|
|
20230921,153400,718833205,2370,2370,2370,2370,0
|
|
20230921,153300,718833205,2370,2370,2370,2370,0
|
|
20230921,153200,718833205,2370,2370,2370,2370,0
|
|
20230921,153100,718833205,2370,2370,2370,2370,0
|
|
20230921,153000,718833205,2370,2370,2370,2370,4357
|
|
20230921,152900,708507115,2380,2380,2380,2380,0
|
|
20230921,152800,708507115,2380,2380,2380,2380,0
|
|
20230921,152700,708507115,2380,2380,2380,2380,0
|
|
20230921,152600,708507115,2380,2380,2380,2380,0
|
|
20230921,152500,708507115,2380,2380,2380,2380,0
|
|
20230921,152400,708507115,2380,2380,2380,2380,0
|
|
20230921,152300,708507115,2380,2380,2380,2380,0
|
|
20230921,152200,708507115,2380,2380,2380,2380,0
|
|
20230921,152100,708507115,2380,2380,2380,2380,0
|
|
20230921,152000,708507115,2380,2380,2380,2380,0
|
|
20230921,151900,708507115,2380,2375,2380,2375,343
|
|
20230921,151800,707692240,2380,2380,2380,2375,102
|
|
20230921,151700,707449980,2370,2375,2375,2370,877
|
|
20230921,151600,705371085,2375,2380,2380,2375,846
|
|
20230921,151500,703357630,2380,2385,2385,2370,11387
|
|
20230921,151400,676355635,2380,2385,2385,2380,1398
|
|
20230921,151300,673026635,2385,2375,2385,2375,2308
|
|
20230921,151200,667542860,2380,2380,2380,2380,23
|
|
20230921,151100,667488120,2380,2380,2380,2380,155
|
|
20230921,151000,667119220,2380,2385,2385,2375,3453
|
|
20230921,150900,658913815,2380,2380,2380,2380,12
|
|
20230921,150800,658885255,2385,2385,2385,2385,1
|
|
20230921,150700,658882870,2380,2380,2380,2380,0
|
|
20230921,150600,658882870,2380,2380,2380,2380,5
|
|
20230921,150500,658870970,2375,2380,2380,2375,238
|
|
20230921,150400,658305705,2380,2380,2380,2380,33
|
|
20230921,150300,658227165,2375,2375,2375,2375,233
|
|
20230921,150200,657673790,2375,2375,2375,2370,143
|
|
20230921,150100,657334170,2375,2375,2375,2370,1475
|
|
20230921,150000,653837795,2370,2380,2385,2370,4113
|
|
20230921,145900,644085870,2375,2375,2375,2375,0
|
|
20230921,145800,644085870,2375,2380,2380,2375,109
|
|
20230921,145700,643826990,2380,2380,2380,2380,1
|
|
20230921,145600,643824610,2375,2375,2375,2375,3
|
|
20230921,145500,643817485,2380,2380,2380,2380,1
|
|
20230921,145400,643815105,2370,2375,2375,2370,5517
|
|
20230921,145300,630715785,2380,2380,2380,2380,6351
|
|
20230921,145200,615600405,2380,2380,2380,2380,0
|
|
20230921,145100,615600405,2380,2380,2385,2380,4816
|
|
20230921,145000,604138315,2385,2385,2385,2385,3
|
|
20230921,144900,604131160,2385,2385,2385,2385,34
|
|
20230921,144800,604050070,2385,2385,2385,2385,3099
|
|
20230921,144700,596658955,2385,2385,2385,2385,22
|
|
20230921,144600,596606485,2385,2380,2385,2380,150
|
|
20230921,144500,596249480,2385,2385,2385,2380,112
|
|
20230921,144400,595982860,2385,2385,2385,2385,201
|
|
20230921,144300,595503475,2385,2385,2385,2385,0
|
|
20230921,144200,595503475,2385,2385,2385,2380,1043
|
|
20230921,144100,593020920,2385,2385,2385,2385,1
|
|
20230921,144000,593018535,2380,2380,2380,2380,0
|
|
20230921,143900,593018535,2380,2385,2385,2380,564
|
|
20230921,143800,591676185,2385,2385,2385,2385,17
|
|
20230921,143700,591635640,2385,2385,2385,2385,146
|
|
20230921,143600,591287430,2385,2385,2385,2385,5
|
|
20230921,143500,591275505,2385,2385,2385,2385,5
|
|
20230921,143400,591263580,2385,2385,2385,2385,123
|
|
20230921,143300,590970225,2385,2390,2390,2385,1002
|
|
20230921,143200,588580445,2380,2380,2380,2380,220
|
|
20230921,143100,588056845,2390,2390,2390,2385,11
|
|
20230921,143000,588030595,2385,2380,2385,2380,181
|
|
20230921,142900,587599315,2385,2385,2385,2380,126
|
|
20230921,142800,587298810,2385,2385,2385,2385,87
|
|
20230921,142700,587091315,2385,2385,2385,2385,4019
|
|
20230921,142600,577506000,2385,2380,2385,2380,800
|
|
20230921,142500,575601000,2385,2385,2385,2385,0
|
|
20230921,142400,575601000,2385,2385,2385,2385,0
|
|
20230921,142300,575601000,2385,2385,2385,2385,0
|
|
20230921,142200,575601000,2385,2385,2385,2385,31
|
|
20230921,142100,575527065,2385,2385,2385,2385,2
|
|
20230921,142000,575522295,2385,2385,2390,2385,2186
|
|
20230921,141900,570308680,2380,2380,2380,2380,190
|
|
20230921,141800,569856480,2385,2385,2385,2385,1
|
|
20230921,141700,569854095,2385,2385,2385,2380,812
|
|
20230921,141600,567921475,2385,2385,2385,2385,24
|
|
20230921,141500,567864235,2385,2385,2385,2385,20
|
|
20230921,141400,567816535,2385,2385,2385,2385,6
|
|
20230921,141300,567802225,2385,2385,2385,2380,276
|
|
20230921,141200,567144025,2385,2385,2385,2385,0
|
|
20230921,141100,567144025,2385,2385,2385,2385,6
|
|
20230921,141000,567129715,2385,2385,2385,2385,104
|
|
20230921,140900,566881675,2385,2380,2385,2380,502
|
|
20230921,140800,565686910,2385,2385,2385,2385,17
|
|
20230921,140700,565646365,2385,2385,2385,2385,16
|
|
20230921,140600,565608205,2385,2385,2385,2385,13
|
|
20230921,140500,565577200,2385,2385,2385,2385,0
|
|
20230921,140400,565577200,2385,2385,2385,2385,189
|
|
20230921,140300,565126435,2385,2385,2385,2385,220
|
|
20230921,140200,564601735,2385,2385,2385,2385,371
|
|
20230921,140100,563716900,2385,2390,2390,2385,5314
|
|
20230921,140000,551031715,2390,2390,2390,2390,0
|
|
20230921,135900,551031715,2390,2390,2390,2390,106
|
|
20230921,135800,550778375,2390,2390,2390,2390,111
|
|
20230921,135700,550513085,2390,2390,2390,2390,364
|
|
20230921,135600,549643125,2390,2390,2390,2390,234
|
|
20230921,135500,549083865,2390,2390,2390,2390,43
|
|
20230921,135400,548981095,2390,2390,2390,2390,0
|
|
20230921,135300,548981095,2390,2385,2390,2385,524
|
|
20230921,135200,547728855,2390,2390,2390,2390,44
|
|
20230921,135100,547623695,2385,2385,2385,2385,633
|
|
20230921,135000,546113990,2390,2390,2390,2390,1
|
|
20230921,134900,546111600,2385,2385,2385,2385,623
|
|
20230921,134800,544625745,2390,2390,2390,2385,202
|
|
20230921,134700,544143965,2385,2385,2385,2385,40
|
|
20230921,134600,544048565,2380,2390,2390,2380,8712
|
|
20230921,134500,523282425,2385,2385,2385,2385,4992
|
|
20230921,134400,511376505,2390,2390,2390,2390,9
|
|
20230921,134300,511354995,2385,2385,2385,2385,1002
|
|
20230921,134200,508965225,2390,2390,2390,2390,460
|
|
20230921,134100,507865825,2390,2390,2390,2390,1
|
|
20230921,134000,507863435,2390,2390,2390,2390,4
|
|
20230921,133900,507853875,2390,2390,2390,2390,90
|
|
20230921,133800,507638775,2390,2390,2390,2390,0
|
|
20230921,133700,507638775,2390,2390,2390,2390,0
|
|
20230921,133600,507638775,2390,2390,2390,2390,0
|
|
20230921,133500,507638775,2390,2385,2390,2385,2
|
|
20230921,133400,507634000,2390,2390,2390,2390,0
|
|
20230921,133300,507634000,2390,2390,2390,2390,1
|
|
20230921,133200,507631610,2390,2390,2390,2390,20
|
|
20230921,133100,507583810,2390,2390,2390,2390,101
|
|
20230921,133000,507342420,2390,2390,2390,2390,0
|
|
20230921,132900,507342420,2390,2390,2390,2390,145
|
|
20230921,132800,506995870,2385,2385,2385,2385,0
|
|
20230921,132700,506995870,2385,2385,2385,2385,0
|
|
20230921,132600,506995870,2385,2385,2385,2385,239
|
|
20230921,132500,506425855,2390,2390,2390,2390,167
|
|
20230921,132400,506026725,2395,2395,2395,2395,1
|
|
20230921,132300,506024330,2385,2385,2385,2385,0
|
|
20230921,132200,506024330,2385,2385,2385,2385,0
|
|
20230921,132100,506024330,2385,2385,2385,2385,0
|
|
20230921,132000,506024330,2385,2385,2385,2385,0
|
|
20230921,131900,506024330,2385,2390,2395,2385,356
|
|
20230921,131800,505173490,2390,2390,2390,2390,0
|
|
20230921,131700,505173490,2390,2390,2390,2390,0
|
|
20230921,131600,505173490,2390,2390,2390,2390,89
|
|
20230921,131500,504960780,2390,2385,2390,2385,310
|
|
20230921,131400,504220380,2385,2390,2390,2385,2168
|
|
20230921,131300,499049650,2385,2385,2385,2385,100
|
|
20230921,131200,498811150,2390,2390,2390,2390,500
|
|
20230921,131100,497616150,2390,2390,2390,2390,0
|
|
20230921,131000,497616150,2390,2385,2390,2385,28
|
|
20230921,130900,497549330,2390,2390,2390,2390,4
|
|
20230921,130800,497539770,2390,2390,2390,2390,200
|
|
20230921,130700,497061770,2390,2390,2390,2390,2
|
|
20230921,130600,497056990,2390,2390,2390,2390,136
|
|
20230921,130500,496731950,2390,2390,2390,2390,1
|
|
20230921,130400,496729560,2390,2390,2390,2390,0
|
|
20230921,130300,496729560,2390,2390,2390,2390,1
|
|
20230921,130200,496727170,2385,2390,2390,2385,1882
|
|
20230921,130100,492236690,2390,2385,2395,2385,4238
|
|
20230921,130000,482126155,2385,2385,2385,2385,0
|
|
20230921,125900,482126155,2385,2385,2385,2385,3
|
|
20230921,125800,482119000,2390,2390,2390,2390,2
|
|
20230921,125700,482114220,2390,2395,2395,2390,327
|
|
20230921,125600,481332685,2390,2390,2390,2390,2951
|
|
20230921,125500,474279795,2390,2390,2390,2390,2
|
|
20230921,125400,474275015,2390,2390,2390,2390,308
|
|
20230921,125300,473538895,2390,2390,2390,2390,100
|
|
20230921,125200,473299895,2390,2390,2390,2385,3
|
|
20230921,125100,473292730,2390,2390,2390,2385,2004
|
|
20230921,125000,468513170,2390,2385,2390,2385,51
|
|
20230921,124900,468391530,2390,2390,2390,2390,0
|
|
20230921,124800,468391530,2390,2390,2390,2390,1
|
|
20230921,124700,468389140,2390,2390,2390,2390,0
|
|
20230921,124600,468389140,2390,2390,2390,2390,2
|
|
20230921,124500,468384360,2390,2390,2390,2390,4161
|
|
20230921,124400,458439570,2395,2395,2395,2395,2
|
|
20230921,124300,458434780,2395,2395,2395,2390,1435
|
|
20230921,124200,455004990,2395,2395,2395,2395,110
|
|
20230921,124100,454741540,2395,2395,2395,2395,7
|
|
20230921,124000,454724775,2395,2395,2395,2395,1
|
|
20230921,123900,454722380,2395,2395,2395,2395,282
|
|
20230921,123800,454046990,2395,2395,2395,2395,1
|
|
20230921,123700,454044595,2395,2395,2395,2390,443
|
|
20230921,123600,452985640,2395,2395,2395,2395,29
|
|
20230921,123500,452916185,2395,2395,2395,2395,11
|
|
20230921,123400,452889840,2395,2395,2395,2395,7
|
|
20230921,123300,452873075,2390,2390,2390,2390,501
|
|
20230921,123200,451675685,2390,2390,2390,2390,0
|
|
20230921,123100,451675685,2390,2395,2395,2390,513
|
|
20230921,123000,450449590,2395,2395,2395,2395,0
|
|
20230921,122900,450449590,2395,2395,2395,2390,414
|
|
20230921,122800,449460060,2395,2395,2395,2395,78
|
|
20230921,122700,449273250,2395,2395,2395,2395,20
|
|
20230921,122600,449225350,2390,2390,2390,2390,0
|
|
20230921,122500,449225350,2390,2390,2390,2390,12
|
|
20230921,122400,449196670,2395,2395,2395,2395,6
|
|
20230921,122300,449182300,2390,2395,2395,2390,868
|
|
20230921,122200,447107405,2390,2390,2390,2390,0
|
|
20230921,122100,447107405,2390,2395,2400,2390,5046
|
|
20230921,122000,435034405,2395,2395,2395,2395,30
|
|
20230921,121900,434962555,2400,2400,2400,2400,1253
|
|
20230921,121800,431955355,2400,2400,2400,2400,5
|
|
20230921,121700,431943355,2400,2395,2400,2395,28
|
|
20230921,121600,431876160,2400,2400,2400,2400,36
|
|
20230921,121500,431789760,2400,2400,2400,2395,2006
|
|
20230921,121400,426985360,2400,2400,2400,2400,100
|
|
20230921,121300,426745360,2395,2395,2395,2395,0
|
|
20230921,121200,426745360,2395,2395,2395,2395,0
|
|
20230921,121100,426745360,2395,2395,2395,2395,0
|
|
20230921,121000,426745360,2395,2395,2395,2395,0
|
|
20230921,120900,426745360,2395,2395,2395,2395,0
|
|
20230921,120800,426745360,2395,2395,2395,2395,10
|
|
20230921,120700,426721410,2400,2400,2400,2400,0
|
|
20230921,120600,426721410,2400,2400,2400,2400,8
|
|
20230921,120500,426702210,2400,2400,2400,2400,68
|
|
20230921,120400,426539010,2400,2400,2400,2400,575
|
|
20230921,120300,425159010,2400,2405,2405,2400,900
|
|
20230921,120200,422998910,2405,2405,2405,2405,0
|
|
20230921,120100,422998910,2405,2405,2405,2405,3
|
|
20230921,120000,422991695,2405,2400,2405,2395,351
|
|
20230921,115900,422149925,2405,2405,2405,2405,0
|
|
20230921,115800,422149925,2405,2400,2405,2400,1508
|
|
20230921,115700,418530720,2405,2405,2405,2405,2
|
|
20230921,115600,418525910,2400,2400,2405,2395,942
|
|
20230921,115500,416267585,2400,2400,2400,2400,1138
|
|
20230921,115400,413536385,2400,2400,2400,2400,1
|
|
20230921,115300,413533985,2400,2400,2400,2400,4
|
|
20230921,115200,413524385,2400,2400,2405,2400,18
|
|
20230921,115100,413481180,2400,2400,2400,2400,1001
|
|
20230921,115000,411078780,2400,2400,2400,2400,78
|
|
20230921,114900,410891580,2400,2400,2400,2400,2133
|
|
20230921,114800,405772380,2400,2395,2400,2395,5
|
|
20230921,114700,405760395,2395,2395,2395,2395,42
|
|
20230921,114600,405659805,2395,2395,2395,2395,61
|
|
20230921,114500,405513710,2395,2395,2395,2395,13
|
|
20230921,114400,405482575,2395,2395,2395,2395,29
|
|
20230921,114300,405413120,2395,2400,2400,2395,340
|
|
20230921,114200,404597320,2395,2395,2395,2395,41
|
|
20230921,114100,404499125,2400,2400,2400,2400,200
|
|
20230921,114000,404019125,2400,2395,2400,2395,57
|
|
20230921,113900,403882575,2395,2395,2395,2395,50
|
|
20230921,113800,403762825,2395,2395,2395,2395,50
|
|
20230921,113700,403643075,2400,2400,2400,2400,1
|
|
20230921,113600,403640675,2400,2400,2400,2400,0
|
|
20230921,113500,403640675,2400,2390,2400,2390,577
|
|
20230921,113400,402261635,2390,2395,2395,2390,200
|
|
20230921,113300,401783510,2400,2395,2400,2390,363
|
|
20230921,113200,400915925,2390,2395,2395,2390,1600
|
|
20230921,113100,397091920,2395,2400,2400,2395,598
|
|
20230921,113000,395656755,2395,2395,2395,2395,0
|
|
20230921,112900,395656755,2395,2390,2395,2390,2532
|
|
20230921,112800,389605120,2390,2395,2395,2390,1178
|
|
20230921,112700,386783835,2400,2405,2405,2395,1078
|
|
20230921,112600,384200145,2405,2405,2405,2405,1
|
|
20230921,112500,384197740,2405,2405,2405,2405,400
|
|
20230921,112400,383235740,2400,2400,2400,2400,43
|
|
20230921,112300,383132540,2400,2400,2400,2400,63
|
|
20230921,112200,382981340,2400,2405,2405,2400,1028
|
|
20230921,112100,380514040,2405,2405,2405,2405,15
|
|
20230921,112000,380477965,2405,2405,2405,2405,0
|
|
20230921,111900,380477965,2405,2405,2405,2405,3
|
|
20230921,111800,380470750,2405,2405,2405,2405,0
|
|
20230921,111700,380470750,2405,2405,2405,2405,0
|
|
20230921,111600,380470750,2405,2405,2405,2405,3
|
|
20230921,111500,380463535,2405,2405,2405,2405,20
|
|
20230921,111400,380415435,2405,2405,2405,2405,0
|
|
20230921,111300,380415435,2405,2410,2410,2405,5826
|
|
20230921,111200,366403880,2410,2410,2410,2410,302
|
|
20230921,111100,365676060,2405,2405,2405,2405,92
|
|
20230921,111000,365454800,2410,2410,2410,2410,0
|
|
20230921,110900,365454800,2410,2410,2410,2410,27
|
|
20230921,110800,365389730,2405,2410,2410,2405,62
|
|
20230921,110700,365240520,2410,2405,2410,2405,139
|
|
20230921,110600,364906155,2410,2405,2410,2405,26
|
|
20230921,110500,364843500,2405,2405,2405,2405,1
|
|
20230921,110400,364841095,2410,2410,2410,2410,29
|
|
20230921,110300,364771205,2410,2410,2410,2410,1
|
|
20230921,110200,364768795,2410,2410,2410,2410,134
|
|
20230921,110100,364445855,2410,2415,2415,2405,378
|
|
20230921,110000,363534245,2415,2415,2415,2410,5
|
|
20230921,105900,363522175,2415,2415,2415,2410,32
|
|
20230921,105800,363445025,2415,2410,2415,2410,2660
|
|
20230921,105700,357032345,2410,2410,2410,2410,13
|
|
20230921,105600,357001015,2410,2410,2410,2400,640
|
|
20230921,105500,355464955,2410,2410,2410,2400,546
|
|
20230921,105400,354153980,2405,2415,2415,2405,368
|
|
20230921,105300,353268250,2415,2415,2415,2415,0
|
|
20230921,105200,353268250,2415,2410,2415,2410,125
|
|
20230921,105100,352966995,2410,2410,2410,2410,65
|
|
20230921,105000,352810345,2410,2420,2420,2395,1041
|
|
20230921,104900,350314740,2420,2420,2420,2415,20
|
|
20230921,104800,350266365,2420,2420,2420,2420,37
|
|
20230921,104700,350176825,2420,2420,2425,2420,590
|
|
20230921,104600,348749020,2420,2415,2420,2415,205
|
|
20230921,104500,348253925,2415,2410,2415,2405,180
|
|
20230921,104400,347820950,2415,2395,2415,2395,4255
|
|
20230921,104300,337606365,2395,2390,2395,2385,42
|
|
20230921,104200,337506180,2385,2390,2390,2385,400
|
|
20230921,104100,336552125,2390,2390,2390,2390,50
|
|
20230921,104000,336432625,2395,2390,2395,2385,766
|
|
20230921,103900,334605205,2380,2380,2380,2380,0
|
|
20230921,103800,334605205,2380,2385,2385,2380,10
|
|
20230921,103700,334581400,2375,2375,2375,2375,0
|
|
20230921,103600,334581400,2375,2385,2385,2375,1908
|
|
20230921,103500,330040215,2390,2390,2390,2390,265
|
|
20230921,103400,329406865,2390,2400,2400,2390,5001
|
|
20230921,103300,317446345,2400,2395,2400,2395,501
|
|
20230921,103200,316246445,2400,2400,2400,2400,9
|
|
20230921,103100,316224845,2400,2400,2400,2400,211
|
|
20230921,103000,315718445,2400,2400,2400,2400,46
|
|
20230921,102900,315608045,2400,2405,2405,2400,1465
|
|
20230921,102800,312089880,2405,2400,2405,2400,74
|
|
20230921,102700,311912275,2400,2400,2400,2400,24
|
|
20230921,102600,311854675,2400,2395,2400,2395,3038
|
|
20230921,102500,304568325,2395,2395,2395,2395,0
|
|
20230921,102400,304568325,2395,2390,2395,2390,17
|
|
20230921,102300,304527660,2390,2390,2390,2390,403
|
|
20230921,102200,303564490,2390,2390,2395,2390,867
|
|
20230921,102100,301492345,2390,2395,2395,2390,242
|
|
20230921,102000,300913960,2395,2390,2395,2385,954
|
|
20230921,101900,298634870,2390,2390,2390,2390,1
|
|
20230921,101800,298632480,2395,2385,2395,2380,5086
|
|
20230921,101700,286517000,2385,2395,2395,2370,15457
|
|
20230921,101600,249709805,2395,2405,2405,2395,773
|
|
20230921,101500,247857305,2405,2405,2415,2395,7598
|
|
20230921,101400,229628045,2400,2405,2405,2400,1354
|
|
20230921,101300,226376165,2410,2405,2410,2405,404
|
|
20230921,101200,225404540,2405,2405,2405,2400,4027
|
|
20230921,101100,215732605,2405,2415,2415,2405,208
|
|
20230921,101000,215230295,2425,2425,2425,2425,0
|
|
20230921,100900,215230295,2425,2425,2425,2405,15288
|
|
20230921,100800,178401600,2425,2430,2430,2425,101
|
|
20230921,100700,178156175,2425,2425,2425,2425,0
|
|
20230921,100600,178156175,2425,2425,2425,2425,200
|
|
20230921,100500,177671175,2425,2420,2425,2420,6
|
|
20230921,100400,177656630,2425,2425,2425,2415,12251
|
|
20230921,100300,148024140,2425,2425,2425,2425,1632
|
|
20230921,100200,144066540,2430,2435,2435,2430,2177
|
|
20230921,100100,138776420,2435,2430,2435,2430,106
|
|
20230921,100000,138518680,2435,2435,2435,2435,0
|
|
20230921,095900,138518680,2435,2435,2435,2435,2916
|
|
20230921,095800,131418220,2440,2440,2440,2440,1252
|
|
20230921,095700,128363340,2440,2440,2440,2440,27
|
|
20230921,095600,128297460,2440,2440,2440,2440,105
|
|
20230921,095500,128041260,2440,2435,2440,2430,578
|
|
20230921,095400,126634675,2435,2435,2435,2435,7
|
|
20230921,095300,126617630,2435,2435,2435,2430,916
|
|
20230921,095200,124388820,2440,2440,2440,2440,0
|
|
20230921,095100,124388820,2440,2435,2440,2435,30
|
|
20230921,095000,124315745,2440,2440,2440,2440,29
|
|
20230921,094900,124244985,2440,2440,2440,2440,33
|
|
20230921,094800,124164465,2440,2440,2440,2440,5
|
|
20230921,094700,124152265,2440,2430,2440,2430,644
|
|
20230921,094600,122587075,2440,2440,2440,2440,32
|
|
20230921,094500,122508995,2440,2440,2440,2440,200
|
|
20230921,094400,122020995,2440,2440,2440,2440,100
|
|
20230921,094300,121776995,2440,2440,2440,2440,100
|
|
20230921,094200,121532995,2430,2440,2440,2430,14410
|
|
20230921,094100,86449885,2440,2440,2440,2440,336
|
|
20230921,094000,85630045,2440,2445,2450,2440,607
|
|
20230921,093900,84148640,2450,2450,2450,2445,591
|
|
20230921,093800,82703480,2450,2450,2450,2450,2
|
|
20230921,093700,82698580,2450,2445,2450,2440,3336
|
|
20230921,093600,74546320,2450,2445,2450,2440,303
|
|
20230921,093500,73806700,2445,2445,2445,2445,11
|
|
20230921,093400,73779805,2445,2440,2445,2440,2612
|
|
20230921,093300,67406470,2440,2440,2440,2435,69
|
|
20230921,093200,67238410,2440,2440,2440,2440,109
|
|
20230921,093100,66972450,2435,2435,2440,2435,461
|
|
20230921,093000,65849820,2435,2430,2435,2430,202
|
|
20230921,092900,65358950,2430,2435,2435,2430,31
|
|
20230921,092800,65283490,2435,2435,2435,2435,727
|
|
20230921,092700,63513245,2435,2440,2440,2435,83
|
|
20230921,092600,63311115,2440,2440,2440,2440,130
|
|
20230921,092500,62993915,2445,2440,2445,2440,530
|
|
20230921,092400,61700465,2430,2430,2430,2430,80
|
|
20230921,092300,61506065,2430,2435,2435,2430,313
|
|
20230921,092200,60745210,2440,2440,2440,2440,100
|
|
20230921,092100,60501210,2440,2435,2440,2435,218
|
|
20230921,092000,59970180,2440,2440,2440,2440,1475
|
|
20230921,091900,56371180,2440,2445,2450,2440,1315
|
|
20230921,091800,53154110,2445,2445,2450,2445,710
|
|
20230921,091700,51418155,2450,2465,2470,2450,5912
|
|
20230921,091600,36904595,2465,2455,2465,2455,1179
|
|
20230921,091500,34009440,2455,2455,2455,2450,78
|
|
20230921,091400,33817975,2455,2450,2455,2450,1066
|
|
20230921,091300,31204825,2445,2440,2445,2440,1559
|
|
20230921,091200,27393290,2440,2445,2445,2440,948
|
|
20230921,091100,25080165,2445,2445,2445,2445,45
|
|
20230921,091000,24970140,2445,2440,2445,2440,473
|
|
20230921,090900,23816015,2440,2440,2445,2440,502
|
|
20230921,090800,22588965,2440,2435,2440,2435,1108
|
|
20230921,090700,19890735,2430,2430,2435,2430,390
|
|
20230921,090600,18942620,2430,2430,2430,2425,470
|
|
20230921,090500,17802295,2430,2430,2430,2425,1012
|
|
20230921,090400,15343195,2430,2420,2430,2420,1893
|
|
20230921,090300,10753710,2420,2430,2430,2420,394
|
|
20230921,090200,9799210,2420,2420,2420,2420,23
|
|
20230921,090100,9743550,2415,2425,2425,2415,1872
|
|
20230921,090000,5222410,2430,2450,2450,2430,2136
|