634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193100,692243535,2970,2970,2970,2970,4757
|
|
20230906,193000,692243535,2970,2970,2970,2970,0
|
|
20230906,192900,692243535,2970,2970,2970,2970,0
|
|
20230906,192800,692243535,2970,2970,2970,2970,0
|
|
20230906,192700,692243535,2970,2970,2970,2970,0
|
|
20230906,192600,692243535,2970,2970,2970,2970,0
|
|
20230906,192500,692243535,2970,2970,2970,2970,0
|
|
20230906,192400,692243535,2970,2970,2970,2970,0
|
|
20230906,192300,692243535,2970,2970,2970,2970,0
|
|
20230906,192200,692243535,2970,2970,2970,2970,0
|
|
20230906,192100,692243535,2970,2970,2970,2970,0
|
|
20230906,192000,692243535,2970,2970,2970,2970,0
|
|
20230906,191900,692243535,2970,2970,2970,2970,0
|
|
20230906,191800,692243535,2970,2970,2970,2970,0
|
|
20230906,191700,692243535,2970,2970,2970,2970,0
|
|
20230906,191600,692243535,2970,2970,2970,2970,0
|
|
20230906,191500,692243535,2970,2970,2970,2970,0
|
|
20230906,191400,692243535,2970,2970,2970,2970,0
|
|
20230906,191300,692243535,2970,2970,2970,2970,0
|
|
20230906,191200,692243535,2970,2970,2970,2970,0
|
|
20230906,191100,692243535,2970,2970,2970,2970,0
|
|
20230906,191000,692243535,2970,2970,2970,2970,0
|
|
20230906,190900,692243535,2970,2970,2970,2970,0
|
|
20230906,190800,692243535,2970,2970,2970,2970,0
|
|
20230906,190700,692243535,2970,2970,2970,2970,0
|
|
20230906,190600,692243535,2970,2970,2970,2970,0
|
|
20230906,190500,692243535,2970,2970,2970,2970,0
|
|
20230906,190400,692243535,2970,2970,2970,2970,0
|
|
20230906,190300,692243535,2970,2970,2970,2970,0
|
|
20230906,190200,692243535,2970,2970,2970,2970,0
|
|
20230906,190100,692243535,2970,2970,2970,2970,4757
|
|
20230906,190000,692243535,2970,2970,2970,2970,0
|
|
20230906,185900,692243535,2970,2970,2970,2970,0
|
|
20230906,185800,692243535,2970,2970,2970,2970,0
|
|
20230906,185700,692243535,2970,2970,2970,2970,0
|
|
20230906,185600,692243535,2970,2970,2970,2970,0
|
|
20230906,185500,692243535,2970,2970,2970,2970,0
|
|
20230906,185400,692243535,2970,2970,2970,2970,0
|
|
20230906,185300,692243535,2970,2970,2970,2970,0
|
|
20230906,185200,692243535,2970,2970,2970,2970,0
|
|
20230906,185100,692243535,2970,2970,2970,2970,0
|
|
20230906,185000,692243535,2970,2970,2970,2970,0
|
|
20230906,184900,692243535,2970,2970,2970,2970,0
|
|
20230906,184800,692243535,2970,2970,2970,2970,0
|
|
20230906,184700,692243535,2970,2970,2970,2970,0
|
|
20230906,184600,692243535,2970,2970,2970,2970,0
|
|
20230906,184500,692243535,2970,2970,2970,2970,0
|
|
20230906,184400,692243535,2970,2970,2970,2970,0
|
|
20230906,184300,692243535,2970,2970,2970,2970,0
|
|
20230906,184200,692243535,2970,2970,2970,2970,0
|
|
20230906,184100,692243535,2970,2970,2970,2970,0
|
|
20230906,184000,692243535,2970,2970,2970,2970,0
|
|
20230906,183900,692243535,2970,2970,2970,2970,0
|
|
20230906,183800,692243535,2970,2970,2970,2970,0
|
|
20230906,183700,692243535,2970,2970,2970,2970,0
|
|
20230906,183600,692243535,2970,2970,2970,2970,0
|
|
20230906,183500,692243535,2970,2970,2970,2970,0
|
|
20230906,183400,692243535,2970,2970,2970,2970,0
|
|
20230906,183300,692243535,2970,2970,2970,2970,0
|
|
20230906,183200,692243535,2970,2970,2970,2970,0
|
|
20230906,183100,692243535,2970,2970,2970,2970,4757
|
|
20230906,183000,692243535,2970,2970,2970,2970,0
|
|
20230906,182900,692243535,2970,2970,2970,2970,0
|
|
20230906,182800,692243535,2970,2970,2970,2970,0
|
|
20230906,182700,692243535,2970,2970,2970,2970,0
|
|
20230906,182600,692243535,2970,2970,2970,2970,0
|
|
20230906,182500,692243535,2970,2970,2970,2970,0
|
|
20230906,182400,692243535,2970,2970,2970,2970,0
|
|
20230906,182300,692243535,2970,2970,2970,2970,0
|
|
20230906,182200,692243535,2970,2970,2970,2970,0
|
|
20230906,182100,692243535,2970,2970,2970,2970,0
|
|
20230906,182000,692243535,2970,2970,2970,2970,0
|
|
20230906,181900,692243535,2970,2970,2970,2970,0
|
|
20230906,181800,692243535,2970,2970,2970,2970,0
|
|
20230906,181700,692243535,2970,2970,2970,2970,0
|
|
20230906,181600,692243535,2970,2970,2970,2970,0
|
|
20230906,181500,692243535,2970,2970,2970,2970,0
|
|
20230906,181400,692243535,2970,2970,2970,2970,0
|
|
20230906,181300,692243535,2970,2970,2970,2970,0
|
|
20230906,181200,692243535,2970,2970,2970,2970,0
|
|
20230906,181100,692243535,2970,2970,2970,2970,0
|
|
20230906,181000,692243535,2970,2970,2970,2970,0
|
|
20230906,180900,692243535,2970,2970,2970,2970,0
|
|
20230906,180800,692243535,2970,2970,2970,2970,0
|
|
20230906,180700,692243535,2970,2970,2970,2970,0
|
|
20230906,180600,692243535,2970,2970,2970,2970,0
|
|
20230906,180500,692243535,2970,2970,2970,2970,0
|
|
20230906,180400,692243535,2970,2970,2970,2970,0
|
|
20230906,180300,692243535,2970,2970,2970,2970,0
|
|
20230906,180200,692243535,2970,2970,2970,2970,0
|
|
20230906,180100,692243535,2970,2970,2970,2970,4757
|
|
20230906,180000,692243535,2970,2970,2970,2970,0
|
|
20230906,175900,692243535,2970,2970,2970,2970,0
|
|
20230906,175800,692243535,2970,2970,2970,2970,0
|
|
20230906,175700,692243535,2970,2970,2970,2970,0
|
|
20230906,175600,692243535,2970,2970,2970,2970,0
|
|
20230906,175500,692243535,2970,2970,2970,2970,0
|
|
20230906,175400,692243535,2970,2970,2970,2970,0
|
|
20230906,175300,692243535,2970,2970,2970,2970,0
|
|
20230906,175200,692243535,2970,2970,2970,2970,0
|
|
20230906,175100,692243535,2970,2970,2970,2970,0
|
|
20230906,175000,692243535,2970,2970,2970,2970,0
|
|
20230906,174900,692243535,2970,2970,2970,2970,0
|
|
20230906,174800,692243535,2970,2970,2970,2970,0
|
|
20230906,174700,692243535,2970,2970,2970,2970,0
|
|
20230906,174600,692243535,2970,2970,2970,2970,0
|
|
20230906,174500,692243535,2970,2970,2970,2970,0
|
|
20230906,174400,692243535,2970,2970,2970,2970,0
|
|
20230906,174300,692243535,2970,2970,2970,2970,0
|
|
20230906,174200,692243535,2970,2970,2970,2970,0
|
|
20230906,174100,692243535,2970,2970,2970,2970,0
|
|
20230906,174000,692243535,2970,2970,2970,2970,0
|
|
20230906,173900,692243535,2970,2970,2970,2970,0
|
|
20230906,173800,692243535,2970,2970,2970,2970,0
|
|
20230906,173700,692243535,2970,2970,2970,2970,0
|
|
20230906,173600,692243535,2970,2970,2970,2970,0
|
|
20230906,173500,692243535,2970,2970,2970,2970,0
|
|
20230906,173400,692243535,2970,2970,2970,2970,0
|
|
20230906,173300,692243535,2970,2970,2970,2970,0
|
|
20230906,173200,692243535,2970,2970,2970,2970,0
|
|
20230906,173100,692243535,2970,2970,2970,2970,4757
|
|
20230906,173000,692243535,2970,2970,2970,2970,0
|
|
20230906,172900,692243535,2970,2970,2970,2970,0
|
|
20230906,172800,692243535,2970,2970,2970,2970,0
|
|
20230906,172700,692243535,2970,2970,2970,2970,0
|
|
20230906,172600,692243535,2970,2970,2970,2970,0
|
|
20230906,172500,692243535,2970,2970,2970,2970,0
|
|
20230906,172400,692243535,2970,2970,2970,2970,0
|
|
20230906,172300,692243535,2970,2970,2970,2970,0
|
|
20230906,172200,692243535,2970,2970,2970,2970,0
|
|
20230906,172100,692243535,2970,2970,2970,2970,0
|
|
20230906,172000,692243535,2970,2970,2970,2970,0
|
|
20230906,171900,692243535,2970,2970,2970,2970,0
|
|
20230906,171800,692243535,2970,2970,2970,2970,0
|
|
20230906,171700,692243535,2970,2970,2970,2970,0
|
|
20230906,171600,692243535,2970,2970,2970,2970,0
|
|
20230906,171500,692243535,2970,2970,2970,2970,0
|
|
20230906,171400,692243535,2970,2970,2970,2970,0
|
|
20230906,171300,692243535,2970,2970,2970,2970,0
|
|
20230906,171200,692243535,2970,2970,2970,2970,0
|
|
20230906,171100,692243535,2970,2970,2970,2970,0
|
|
20230906,171000,692243535,2970,2970,2970,2970,0
|
|
20230906,170900,692243535,2970,2970,2970,2970,0
|
|
20230906,170800,692243535,2970,2970,2970,2970,0
|
|
20230906,170700,692243535,2970,2970,2970,2970,0
|
|
20230906,170600,692243535,2970,2970,2970,2970,0
|
|
20230906,170500,692243535,2970,2970,2970,2970,0
|
|
20230906,170400,692243535,2970,2970,2970,2970,0
|
|
20230906,170300,692243535,2970,2970,2970,2970,0
|
|
20230906,170200,692243535,2970,2970,2970,2970,0
|
|
20230906,170100,692243535,2970,2970,2970,2970,4757
|
|
20230906,170000,692243535,2970,2970,2970,2970,0
|
|
20230906,165900,692243535,2970,2970,2970,2970,0
|
|
20230906,165800,692243535,2970,2970,2970,2970,0
|
|
20230906,165700,692243535,2970,2970,2970,2970,0
|
|
20230906,165600,692243535,2970,2970,2970,2970,0
|
|
20230906,165500,692243535,2970,2970,2970,2970,0
|
|
20230906,165400,692243535,2970,2970,2970,2970,0
|
|
20230906,165300,692243535,2970,2970,2970,2970,0
|
|
20230906,165200,692243535,2970,2970,2970,2970,0
|
|
20230906,165100,692243535,2970,2970,2970,2970,0
|
|
20230906,165000,692243535,2970,2970,2970,2970,0
|
|
20230906,164900,692243535,2970,2970,2970,2970,0
|
|
20230906,164800,692243535,2970,2970,2970,2970,0
|
|
20230906,164700,692243535,2970,2970,2970,2970,0
|
|
20230906,164600,692243535,2970,2970,2970,2970,0
|
|
20230906,164500,692243535,2970,2970,2970,2970,0
|
|
20230906,164400,692243535,2970,2970,2970,2970,0
|
|
20230906,164300,692243535,2970,2970,2970,2970,0
|
|
20230906,164200,692243535,2970,2970,2970,2970,0
|
|
20230906,164100,692243535,2970,2970,2970,2970,0
|
|
20230906,164000,692243535,2970,2970,2970,2970,0
|
|
20230906,163900,692243535,2970,2970,2970,2970,0
|
|
20230906,163800,692243535,2970,2970,2970,2970,0
|
|
20230906,163700,692243535,2970,2970,2970,2970,0
|
|
20230906,163600,692243535,2970,2970,2970,2970,0
|
|
20230906,163500,692243535,2970,2970,2970,2970,0
|
|
20230906,163400,692243535,2970,2970,2970,2970,0
|
|
20230906,163300,692243535,2970,2970,2970,2970,0
|
|
20230906,163200,692243535,2970,2970,2970,2970,0
|
|
20230906,163100,692243535,2970,2970,2970,2970,4757
|
|
20230906,163000,692243535,2970,2970,2970,2970,0
|
|
20230906,162900,692243535,2970,2970,2970,2970,0
|
|
20230906,162800,692243535,2970,2970,2970,2970,0
|
|
20230906,162700,692243535,2970,2970,2970,2970,0
|
|
20230906,162600,692243535,2970,2970,2970,2970,0
|
|
20230906,162500,692243535,2970,2970,2970,2970,0
|
|
20230906,162400,692243535,2970,2970,2970,2970,0
|
|
20230906,162300,692243535,2970,2970,2970,2970,0
|
|
20230906,162200,692243535,2970,2970,2970,2970,0
|
|
20230906,162100,692243535,2970,2970,2970,2970,0
|
|
20230906,162000,692243535,2970,2970,2970,2970,0
|
|
20230906,161900,692243535,2970,2970,2970,2970,0
|
|
20230906,161800,692243535,2970,2970,2970,2970,0
|
|
20230906,161700,692243535,2970,2970,2970,2970,0
|
|
20230906,161600,692243535,2970,2970,2970,2970,0
|
|
20230906,161500,692243535,2970,2970,2970,2970,0
|
|
20230906,161400,692243535,2970,2970,2970,2970,0
|
|
20230906,161300,692243535,2970,2970,2970,2970,0
|
|
20230906,161200,692243535,2970,2970,2970,2970,0
|
|
20230906,161100,692243535,2970,2970,2970,2970,0
|
|
20230906,161000,692243535,2970,2970,2970,2970,0
|
|
20230906,160900,692243535,2970,2970,2970,2970,0
|
|
20230906,160800,692243535,2970,2970,2970,2970,0
|
|
20230906,160700,692243535,2970,2970,2970,2970,0
|
|
20230906,160600,692243535,2970,2970,2970,2970,0
|
|
20230906,160500,692243535,2970,2970,2970,2970,0
|
|
20230906,160400,692243535,2970,2970,2970,2970,0
|
|
20230906,160300,692243535,2970,2970,2970,2970,0
|
|
20230906,160200,692243535,2970,2970,2970,2970,0
|
|
20230906,160100,692243535,2970,2970,2970,2970,4757
|
|
20230906,160000,692243535,2970,2970,2970,2970,0
|
|
20230906,155900,692243535,2970,2970,2970,2970,0
|
|
20230906,155800,692243535,2970,2970,2970,2970,0
|
|
20230906,155700,692243535,2970,2970,2970,2970,0
|
|
20230906,155600,692243535,2970,2970,2970,2970,0
|
|
20230906,155500,692243535,2970,2970,2970,2970,0
|
|
20230906,155400,692243535,2970,2970,2970,2970,0
|
|
20230906,155300,692243535,2970,2970,2970,2970,0
|
|
20230906,155200,692243535,2970,2970,2970,2970,0
|
|
20230906,155100,692243535,2970,2970,2970,2970,0
|
|
20230906,155000,692243535,2970,2970,2970,2970,0
|
|
20230906,154900,692243535,2970,2970,2970,2970,0
|
|
20230906,154800,692243535,2970,2970,2970,2970,0
|
|
20230906,154700,692243535,2970,2970,2970,2970,0
|
|
20230906,154600,692243535,2970,2970,2970,2970,0
|
|
20230906,154500,692243535,2970,2970,2970,2970,0
|
|
20230906,154400,692243535,2970,2970,2970,2970,0
|
|
20230906,154300,692243535,2970,2970,2970,2970,0
|
|
20230906,154200,692243535,2970,2970,2970,2970,0
|
|
20230906,154100,692243535,2970,2970,2970,2970,0
|
|
20230906,154000,692243535,2970,2970,2970,2970,0
|
|
20230906,153900,692243535,2970,2970,2970,2970,0
|
|
20230906,153800,692243535,2970,2970,2970,2970,0
|
|
20230906,153700,692243535,2970,2970,2970,2970,0
|
|
20230906,153600,692243535,2970,2970,2970,2970,0
|
|
20230906,153500,692243535,2970,2970,2970,2970,0
|
|
20230906,153400,692243535,2970,2970,2970,2970,0
|
|
20230906,153300,692243535,2970,2970,2970,2970,0
|
|
20230906,153200,692243535,2970,2970,2970,2970,0
|
|
20230906,153100,692243535,2970,2970,2970,2970,4757
|
|
20230906,153000,692243535,2970,2970,2970,2970,4757
|
|
20230906,152900,678115245,2975,2975,2975,2975,0
|
|
20230906,152800,678115245,2975,2975,2975,2975,0
|
|
20230906,152700,678115245,2975,2975,2975,2975,0
|
|
20230906,152600,678115245,2975,2975,2975,2975,0
|
|
20230906,152500,678115245,2975,2975,2975,2975,0
|
|
20230906,152400,678115245,2975,2975,2975,2975,0
|
|
20230906,152300,678115245,2975,2975,2975,2975,0
|
|
20230906,152200,678115245,2975,2975,2975,2975,0
|
|
20230906,152100,678115245,2975,2975,2975,2975,0
|
|
20230906,152000,678115245,2975,2975,2975,2975,0
|
|
20230906,151900,678115245,2975,2985,2985,2975,654
|
|
20230906,151800,676165015,2980,2980,2980,2980,42
|
|
20230906,151700,676039855,2980,2980,2980,2980,44
|
|
20230906,151600,675908735,2980,2985,2985,2980,510
|
|
20230906,151500,674386435,2975,2985,2985,2975,476
|
|
20230906,151400,672968835,2985,2975,2985,2975,233
|
|
20230906,151300,672273980,2975,2970,2975,2970,544
|
|
20230906,151200,670658080,2975,2975,2975,2975,38
|
|
20230906,151100,670545030,2975,2980,2980,2975,2
|
|
20230906,151000,670539075,2985,2965,2985,2965,89
|
|
20230906,150900,670274450,2970,2970,2970,2970,0
|
|
20230906,150800,670274450,2970,2970,2970,2970,200
|
|
20230906,150700,669680450,2970,2970,2970,2970,11
|
|
20230906,150600,669647780,2970,2975,2975,2970,385
|
|
20230906,150500,668503970,2975,2975,2980,2975,157
|
|
20230906,150400,668036245,2980,2985,2985,2980,53
|
|
20230906,150300,667878150,2985,2975,2985,2975,539
|
|
20230906,150200,666271930,2980,2980,2980,2980,35
|
|
20230906,150100,666167630,2985,2985,2985,2985,0
|
|
20230906,150000,666167630,2985,2970,2985,2970,55
|
|
20230906,145900,666003750,2965,2965,2965,2965,0
|
|
20230906,145800,666003750,2965,2965,2965,2965,0
|
|
20230906,145700,666003750,2965,2965,2965,2965,114
|
|
20230906,145600,665665740,2970,2970,2970,2970,152
|
|
20230906,145500,665214300,2965,2970,2970,2965,175
|
|
20230906,145400,664694580,2975,2970,2975,2970,77
|
|
20230906,145300,664465790,2970,2975,2975,2970,4
|
|
20230906,145200,664453905,2970,2975,2975,2970,73
|
|
20230906,145100,664237060,2975,2970,2975,2970,118
|
|
20230906,145000,663886550,2970,2970,2970,2970,60
|
|
20230906,144900,663708350,2970,2975,2975,2970,73
|
|
20230906,144800,663491340,2975,2975,2975,2975,21
|
|
20230906,144700,663428865,2980,2980,2980,2980,1000
|
|
20230906,144600,660448865,2980,2975,2980,2975,750
|
|
20230906,144500,658217530,2975,2990,2995,2975,9107
|
|
20230906,144400,631038295,2995,2990,2995,2990,64
|
|
20230906,144300,630846930,2995,2990,2995,2990,58
|
|
20230906,144200,630673360,2990,2990,2990,2990,29
|
|
20230906,144100,630586650,2990,2995,2995,2990,755
|
|
20230906,144000,628328360,2990,2990,2995,2990,40
|
|
20230906,143900,628208640,2990,2990,2990,2990,60
|
|
20230906,143800,628029240,2990,2990,2990,2990,0
|
|
20230906,143700,628029240,2990,2995,2995,2990,29
|
|
20230906,143600,627942460,2995,2995,2995,2995,7
|
|
20230906,143500,627921495,2990,2995,2995,2990,190
|
|
20230906,143400,627352880,2995,2995,2995,2995,2
|
|
20230906,143300,627346890,2995,2995,2995,2995,61
|
|
20230906,143200,627164195,2995,2995,2995,2995,6
|
|
20230906,143100,627146225,2995,2995,2995,2995,67
|
|
20230906,143000,626945560,2995,2995,3000,2995,109
|
|
20230906,142900,626619070,2995,2995,2995,2995,115
|
|
20230906,142800,626274645,3000,3000,3000,3000,0
|
|
20230906,142700,626274645,3000,2995,3000,2995,168
|
|
20230906,142600,625770955,2995,2995,2995,2995,2219
|
|
20230906,142500,619125050,3000,3000,3000,3000,131
|
|
20230906,142400,618732050,2995,3000,3000,2995,1007
|
|
20230906,142300,615715775,3000,2995,3000,2995,120
|
|
20230906,142200,615355830,2995,2995,3000,2995,163
|
|
20230906,142100,614867180,2995,2995,3000,2995,139
|
|
20230906,142000,614450240,2995,2995,2995,2995,73
|
|
20230906,141900,614231605,2995,2995,2995,2995,129
|
|
20230906,141800,613845250,2995,2995,2995,2995,263
|
|
20230906,141700,613057565,2995,2995,2995,2995,6
|
|
20230906,141600,613039595,3000,2995,3000,2995,104
|
|
20230906,141500,612727875,2995,2995,2995,2995,63
|
|
20230906,141400,612539190,2995,2995,2995,2995,142
|
|
20230906,141300,612113900,2990,2995,2995,2990,119
|
|
20230906,141200,611757780,2995,2995,2995,2995,128
|
|
20230906,141100,611374420,2995,2990,2995,2990,73
|
|
20230906,141000,611156065,2995,2995,2995,2995,192
|
|
20230906,140900,610581025,2995,3000,3000,2995,249
|
|
20230906,140800,609834270,3000,2995,3005,2995,108
|
|
20230906,140700,609510055,2995,3000,3005,2995,3378
|
|
20230906,140600,599376095,3000,3005,3005,3000,194
|
|
20230906,140500,598793200,3005,3000,3005,3000,189
|
|
20230906,140400,598225885,3005,3005,3005,3005,63
|
|
20230906,140300,598036570,3005,3000,3005,3000,675
|
|
20230906,140200,596011345,2995,3000,3000,2995,120
|
|
20230906,140100,595651630,3000,3000,3000,3000,95
|
|
20230906,140000,595366630,2995,2995,2995,2995,367
|
|
20230906,135900,594267465,2995,2995,2995,2995,309
|
|
20230906,135800,593342010,2990,2990,2990,2990,57
|
|
20230906,135700,593171580,2995,2995,2995,2995,178
|
|
20230906,135600,592638470,2995,2990,2995,2990,119
|
|
20230906,135500,592282350,2995,2995,2995,2995,79
|
|
20230906,135400,592045745,2995,2990,2995,2990,129
|
|
20230906,135300,591659720,2995,2995,2995,2995,153
|
|
20230906,135200,591201485,2990,2990,2990,2990,56
|
|
20230906,135100,591034045,2995,2995,2995,2995,879
|
|
20230906,135000,588401440,2995,2995,2995,2995,145
|
|
20230906,134900,587967165,2990,2995,2995,2990,58
|
|
20230906,134800,587793740,2995,2990,2995,2990,378
|
|
20230906,134700,586662760,2995,2995,2995,2990,161
|
|
20230906,134600,586180850,2995,2995,2995,2995,85
|
|
20230906,134500,585926275,2995,2995,2995,2990,179
|
|
20230906,134400,585390450,2995,2995,2995,2995,176
|
|
20230906,134300,584863330,2995,2990,2995,2990,185
|
|
20230906,134200,584309540,2995,2995,2995,2995,48
|
|
20230906,134100,584165780,2990,2990,2990,2990,0
|
|
20230906,134000,584165780,2990,2990,2990,2985,462
|
|
20230906,133900,582784430,2990,2995,2995,2990,4326
|
|
20230906,133800,569848370,3000,2995,3000,2995,48
|
|
20230906,133700,569704605,2995,2990,2995,2990,180
|
|
20230906,133600,569165790,2995,2995,2995,2995,63
|
|
20230906,133500,568977105,2995,2990,2995,2990,827
|
|
20230906,133400,566503855,2990,2995,2995,2990,130
|
|
20230906,133300,566114790,2995,2995,2995,2995,232
|
|
20230906,133200,565419950,2995,2995,2995,2995,1238
|
|
20230906,133100,561712140,3000,3000,3000,3000,246
|
|
20230906,133000,560974140,2995,2995,2995,2995,707
|
|
20230906,132900,558856675,3000,3000,3000,2995,224
|
|
20230906,132800,558185200,2995,3000,3000,2995,120
|
|
20230906,132700,557825485,3000,3000,3000,3000,107
|
|
20230906,132600,557504485,3000,2995,3000,2995,118
|
|
20230906,132500,557150765,2995,3000,3000,2995,2612
|
|
20230906,132400,549327510,3005,3000,3005,3000,277
|
|
20230906,132300,548496160,3000,3000,3000,3000,404
|
|
20230906,132200,547284160,3000,3000,3000,3000,347
|
|
20230906,132100,546243160,3000,3000,3000,3000,52
|
|
20230906,132000,546087160,3000,3000,3005,3000,886
|
|
20230906,131900,543428485,3000,3005,3005,3000,256
|
|
20230906,131800,542659985,3010,3010,3010,3010,98
|
|
20230906,131700,542365005,3005,3010,3010,3005,120
|
|
20230906,131600,542004090,3010,3010,3010,3010,76
|
|
20230906,131500,541775330,3010,3005,3010,3005,119
|
|
20230906,131400,541417425,3010,3005,3010,3005,81
|
|
20230906,131300,541173705,3005,3005,3005,3005,138
|
|
20230906,131200,540759015,3010,3005,3010,3005,218
|
|
20230906,131100,540103610,3005,3005,3005,3005,129
|
|
20230906,131000,539715965,3010,3010,3010,3010,0
|
|
20230906,130900,539715965,3010,3000,3010,3000,217
|
|
20230906,130800,539063675,3005,3005,3005,3005,63
|
|
20230906,130700,538874360,3005,3005,3005,3005,175
|
|
20230906,130600,538348485,3000,3005,3005,3000,119
|
|
20230906,130500,537991170,3005,3000,3005,3000,501
|
|
20230906,130400,536485975,3000,3000,3000,3000,138
|
|
20230906,130300,536071975,3000,3000,3000,3000,3000
|
|
20230906,130200,527071975,3005,3000,3005,3000,61
|
|
20230906,130100,526888955,3005,3000,3005,3000,241
|
|
20230906,130000,526165050,3000,3005,3005,3000,119
|
|
20230906,125900,525807735,3005,3005,3005,3005,0
|
|
20230906,125800,525807735,3005,3000,3005,3000,265
|
|
20230906,125700,525011695,3000,3000,3000,3000,347
|
|
20230906,125600,523970695,3000,2995,3000,2995,230
|
|
20230906,125500,523280980,3000,3000,3000,3000,71
|
|
20230906,125400,523067980,3000,2995,3000,2995,194
|
|
20230906,125300,522486260,3000,3000,3000,3000,85
|
|
20230906,125200,522231260,3000,3000,3000,3000,186
|
|
20230906,125100,521673260,3000,3000,3000,3000,57
|
|
20230906,125000,521502260,2995,3005,3005,2995,171
|
|
20230906,124900,520988605,3000,3005,3005,3000,119
|
|
20230906,124800,520631290,3000,3005,3005,3000,199
|
|
20230906,124700,520033795,3000,2995,3000,2995,122
|
|
20230906,124600,519668075,3000,3000,3000,3000,134
|
|
20230906,124500,519266075,3000,2995,3000,2995,143
|
|
20230906,124400,518837365,3000,3000,3000,3000,715
|
|
20230906,124300,516692365,3005,3010,3010,3005,277
|
|
20230906,124200,515859300,3005,3005,3005,3005,0
|
|
20230906,124100,515859300,3005,3000,3005,3000,196
|
|
20230906,124000,515270600,3005,3005,3005,3005,63
|
|
20230906,123900,515081285,3005,3005,3005,3005,114
|
|
20230906,123800,514738715,3005,3010,3010,3005,420
|
|
20230906,123700,513474800,3010,3010,3010,3010,122
|
|
20230906,123600,513107580,3005,3005,3005,3005,57
|
|
20230906,123500,512936295,3000,3010,3010,3000,241
|
|
20230906,123400,512212220,3005,3005,3005,3005,56
|
|
20230906,123300,512043940,3000,3005,3005,3000,444
|
|
20230906,123200,510711440,3010,3010,3010,3000,1426
|
|
20230906,123100,506429535,3010,3010,3010,3010,13
|
|
20230906,123000,506390405,3010,3005,3010,3005,165
|
|
20230906,122900,505894040,3010,3010,3010,3010,63
|
|
20230906,122800,505704410,3005,3005,3005,3005,55
|
|
20230906,122700,505539135,3010,3010,3010,3010,63
|
|
20230906,122600,505349505,3010,3005,3010,3005,232
|
|
20230906,122500,504651470,3010,3010,3010,3010,0
|
|
20230906,122400,504651470,3010,3005,3010,3005,77
|
|
20230906,122300,504419775,3005,3010,3010,3005,105
|
|
20230906,122200,504103935,3010,3005,3010,3005,249
|
|
20230906,122100,503354725,3000,3000,3000,3000,3000
|
|
20230906,122000,494354725,3005,3005,3005,3005,22
|
|
20230906,121900,494288615,3005,3000,3005,3000,140
|
|
20230906,121800,493868200,3005,3005,3005,3005,816
|
|
20230906,121700,491416120,3005,3000,3005,3000,240
|
|
20230906,121600,490695630,3005,3000,3005,3000,144
|
|
20230906,121500,490263315,3005,3000,3005,3000,195
|
|
20230906,121400,489677620,3005,3005,3005,3005,20
|
|
20230906,121300,489617520,3005,3010,3010,3005,524
|
|
20230906,121200,488040815,3010,3005,3010,3005,684
|
|
20230906,121100,485984970,3005,3000,3005,2995,174
|
|
20230906,121000,485462685,3005,3005,3005,3005,148
|
|
20230906,120900,485017945,3005,3005,3005,3005,178
|
|
20230906,120800,484483055,3000,3000,3000,3000,56
|
|
20230906,120700,484315055,3005,3005,3005,3005,62
|
|
20230906,120600,484128745,3005,3005,3005,3000,129
|
|
20230906,120500,483741380,3005,3000,3005,3000,707
|
|
20230906,120400,481620065,3005,3005,3005,3000,243
|
|
20230906,120300,480890135,3005,3005,3005,3005,0
|
|
20230906,120200,480890135,3005,3000,3005,3000,255
|
|
20230906,120100,480124140,3005,3005,3005,3005,69
|
|
20230906,120000,479916795,3005,3000,3005,3000,158
|
|
20230906,115900,479442290,3005,3005,3005,3005,63
|
|
20230906,115800,479252975,3000,3000,3005,3000,899
|
|
20230906,115700,476555300,3000,3005,3005,3000,260
|
|
20230906,115600,475775250,3000,3005,3005,3000,182
|
|
20230906,115500,475228380,3005,3000,3005,3000,140
|
|
20230906,115400,474807965,3005,3005,3005,3005,18
|
|
20230906,115300,474753875,3010,3005,3010,3005,129
|
|
20230906,115200,474365870,3005,3005,3010,3005,700
|
|
20230906,115100,472260775,3005,3005,3005,3000,1036
|
|
20230906,115000,469147880,3010,3010,3010,3010,62
|
|
20230906,114900,468961260,3010,3005,3010,3005,102
|
|
20230906,114800,468654520,3010,3010,3010,3010,64
|
|
20230906,114700,468461880,3010,3010,3010,3005,250
|
|
20230906,114600,467709665,3010,3010,3010,3010,101
|
|
20230906,114500,467405655,3010,3010,3010,3005,1348
|
|
20230906,114400,463348455,3010,3010,3010,3010,113
|
|
20230906,114300,463008325,3005,3010,3010,3005,354
|
|
20230906,114200,461944065,3005,3005,3005,3005,1416
|
|
20230906,114100,457688985,3005,3005,3005,3005,63
|
|
20230906,114000,457499670,3000,3005,3005,3000,1597
|
|
20230906,113900,452700970,3010,3010,3010,3010,62
|
|
20230906,113800,452514350,3005,3010,3010,3005,164
|
|
20230906,113700,452021045,3010,3005,3010,3005,104
|
|
20230906,113600,451708210,3005,3005,3010,3005,632
|
|
20230906,113500,449808670,3010,3010,3010,3010,0
|
|
20230906,113400,449808670,3010,3010,3010,3005,243
|
|
20230906,113300,449077525,3000,3000,3000,3000,0
|
|
20230906,113200,449077525,3000,3005,3010,2995,4385
|
|
20230906,113100,435930830,3010,3005,3010,3005,812
|
|
20230906,113000,433489910,3010,3005,3010,3005,240
|
|
20230906,112900,432767895,3010,3010,3010,3010,3054
|
|
20230906,112800,423575355,3015,3010,3015,3010,123
|
|
20230906,112700,423204810,3010,3010,3010,3010,1000
|
|
20230906,112600,420194810,3015,3005,3015,3005,5429
|
|
20230906,112500,403856135,3000,3005,3005,3000,488
|
|
20230906,112400,402389980,3010,2990,3010,2990,15093
|
|
20230906,112300,357135270,2985,2980,2985,2980,5041
|
|
20230906,112200,342088135,2980,2975,2980,2975,3338
|
|
20230906,112100,332141070,2980,2980,2980,2980,117
|
|
20230906,112000,331792410,2980,2980,2980,2980,125
|
|
20230906,111900,331419910,2980,2980,2980,2980,140
|
|
20230906,111800,331002710,2975,2975,2975,2975,1000
|
|
20230906,111700,328027710,2980,2980,2980,2980,63
|
|
20230906,111600,327839970,2980,2975,2980,2975,2537
|
|
20230906,111500,320291860,2975,2975,2975,2975,0
|
|
20230906,111400,320291860,2975,2965,2975,2945,10066
|
|
20230906,111300,290566120,2965,2980,2980,2965,863
|
|
20230906,111200,288001340,2980,2980,2980,2980,110
|
|
20230906,111100,287673540,2980,2980,2980,2980,182
|
|
20230906,111000,287131180,2980,2985,2985,2980,174
|
|
20230906,110900,286612010,2985,2985,2985,2985,10
|
|
20230906,110800,286582160,2980,2980,2985,2980,147
|
|
20230906,110700,286143785,2980,2980,2980,2980,0
|
|
20230906,110600,286143785,2980,2980,2980,2980,145
|
|
20230906,110500,285711685,2980,2980,2980,2980,66
|
|
20230906,110400,285515005,2980,2980,2980,2980,10
|
|
20230906,110300,285485205,2980,2980,2980,2980,191
|
|
20230906,110200,284916025,2980,2985,2985,2980,436
|
|
20230906,110100,283614930,2985,2985,2985,2985,48
|
|
20230906,110000,283471650,2985,2985,2985,2985,105
|
|
20230906,105900,283158225,2985,2980,2985,2980,1032
|
|
20230906,105800,280082405,2980,2980,2980,2980,0
|
|
20230906,105700,280082405,2980,2980,2980,2980,264
|
|
20230906,105600,279295685,2980,2980,2980,2980,74
|
|
20230906,105500,279075165,2980,2980,2980,2980,219
|
|
20230906,105400,278422545,2980,2980,2980,2980,183
|
|
20230906,105300,277877205,2980,2980,2980,2980,62
|
|
20230906,105200,277692445,2980,2975,2980,2975,138
|
|
20230906,105100,277281230,2975,2970,2975,2970,1223
|
|
20230906,105000,273646455,2975,2975,2975,2970,1243
|
|
20230906,104900,269953530,2980,2980,2980,2980,63
|
|
20230906,104800,269765790,2980,2980,2980,2980,145
|
|
20230906,104700,269333690,2980,2980,2980,2980,0
|
|
20230906,104600,269333690,2980,2980,2980,2980,200
|
|
20230906,104500,268737690,2980,2980,2980,2980,891
|
|
20230906,104400,266082510,2975,2975,2975,2975,8
|
|
20230906,104300,266058710,2975,2980,2980,2975,400
|
|
20230906,104200,264867040,2980,2985,2985,2980,417
|
|
20230906,104100,263623295,2985,2985,2985,2985,0
|
|
20230906,104000,263623295,2985,2980,2985,2980,201
|
|
20230906,103900,263024000,2980,2980,2980,2980,565
|
|
20230906,103800,261340300,2985,2985,2985,2985,0
|
|
20230906,103700,261340300,2985,2980,2985,2980,2217
|
|
20230906,103600,254733075,2980,2975,2980,2975,239
|
|
20230906,103500,254022005,2975,2970,2975,2970,222
|
|
20230906,103400,253362055,2975,2975,2975,2975,52
|
|
20230906,103300,253207355,2980,2980,2980,2980,93
|
|
20230906,103200,252930215,2980,2980,2980,2980,102
|
|
20230906,103100,252626255,2980,2975,2980,2975,167
|
|
20230906,103000,252129025,2975,2975,2975,2975,10
|
|
20230906,102900,252099275,2975,2975,2975,2975,188
|
|
20230906,102800,251539975,2975,2980,2980,2975,68
|
|
20230906,102700,251337360,2980,2980,2980,2980,48
|
|
20230906,102600,251194320,2975,2975,2975,2975,0
|
|
20230906,102500,251194320,2975,2975,2975,2975,100
|
|
20230906,102400,250896820,2980,2980,2980,2975,467
|
|
20230906,102300,249506160,2980,2975,2980,2975,263
|
|
20230906,102200,248722920,2980,2980,2980,2980,157
|
|
20230906,102100,248255060,2980,2980,2980,2980,371
|
|
20230906,102000,247149480,2980,2980,2980,2980,683
|
|
20230906,101900,245114140,2980,2980,2980,2980,0
|
|
20230906,101800,245114140,2980,2980,2980,2980,636
|
|
20230906,101700,243218860,2980,2980,2980,2980,95
|
|
20230906,101600,242935760,2980,2975,2980,2975,342
|
|
20230906,101500,241917815,2975,2980,2980,2975,73
|
|
20230906,101400,241700325,2980,2980,2980,2980,136
|
|
20230906,101300,241295045,2980,2980,2980,2980,0
|
|
20230906,101200,241295045,2980,2980,2980,2980,74
|
|
20230906,101100,241074525,2980,2975,2980,2975,130
|
|
20230906,101000,240687200,2980,2980,2980,2980,382
|
|
20230906,100900,239548840,2985,2985,2985,2980,123
|
|
20230906,100800,239181690,2985,2985,2985,2985,0
|
|
20230906,100700,239181690,2985,2980,2985,2980,275
|
|
20230906,100600,238361880,2980,2985,2985,2980,500
|
|
20230906,100500,236871565,2990,2990,2990,2980,1830
|
|
20230906,100400,231413010,2990,2985,2990,2985,3471
|
|
20230906,100300,221047990,2985,2985,2985,2980,181
|
|
20230906,100200,220507710,2980,2980,2980,2980,100
|
|
20230906,100100,220209710,2980,2985,2985,2980,319
|
|
20230906,100000,219258495,2980,2985,2985,2980,1541
|
|
20230906,095900,214665555,2985,2980,2985,2980,1477
|
|
20230906,095800,210263240,2975,2975,2975,2975,1356
|
|
20230906,095700,206229140,2975,2975,2975,2975,101
|
|
20230906,095600,205928665,2975,2970,2975,2970,125
|
|
20230906,095500,205556810,2975,2975,2975,2975,0
|
|
20230906,095400,205556810,2975,2970,2975,2970,3102
|
|
20230906,095300,196343360,2970,2965,2970,2965,1058
|
|
20230906,095200,193201120,2965,2965,2970,2965,3000
|
|
20230906,095100,184305420,2965,2965,2965,2965,0
|
|
20230906,095000,184305420,2965,2975,2975,2965,269
|
|
20230906,094900,183505850,2970,2970,2970,2970,2604
|
|
20230906,094800,175771970,2960,2970,2970,2960,1050
|
|
20230906,094700,172663470,2965,2965,2965,2965,1081
|
|
20230906,094600,169458305,2965,2965,2965,2965,20
|
|
20230906,094500,169399005,2970,2970,2970,2965,247
|
|
20230906,094400,168665860,2970,2970,2970,2970,175
|
|
20230906,094300,168146110,2970,2965,2970,2965,85
|
|
20230906,094200,167893760,2960,2965,2965,2960,184
|
|
20230906,094100,167348785,2970,2970,2970,2970,127
|
|
20230906,094000,166971595,2965,2970,2970,2965,606
|
|
20230906,093900,165172675,2975,2970,2975,2965,976
|
|
20230906,093800,162273650,2965,2970,2970,2965,474
|
|
20230906,093700,160866370,2970,2970,2970,2970,474
|
|
20230906,093600,159458590,2970,2970,2970,2970,126
|
|
20230906,093500,159084370,2975,2975,2975,2970,174
|
|
20230906,093400,158567180,2975,2975,2975,2975,2
|
|
20230906,093300,158561230,2975,2970,2975,2970,415
|
|
20230906,093200,157328675,2970,2970,2970,2970,113
|
|
20230906,093100,156993065,2970,2970,2970,2970,0
|
|
20230906,093000,156993065,2970,2970,2970,2960,2462
|
|
20230906,092900,149696215,2970,2970,2970,2970,2794
|
|
20230906,092800,141398035,2975,2975,2975,2975,179
|
|
20230906,092700,140865510,2970,2975,2980,2970,2712
|
|
20230906,092600,132806120,2975,2980,2980,2975,978
|
|
20230906,092500,129894925,2980,2980,2980,2975,1899
|
|
20230906,092400,124236105,2985,2980,2985,2980,3993
|
|
20230906,092300,112334395,2980,2975,2980,2970,8976
|
|
20230906,092200,85633980,2970,2965,2970,2965,511
|
|
20230906,092100,84117365,2960,2960,2960,2960,21
|
|
20230906,092000,84055205,2960,2935,2960,2930,6425
|
|
20230906,091900,65160830,2945,2940,2945,2940,523
|
|
20230906,091800,63622640,2940,2940,2940,2940,102
|
|
20230906,091700,63322760,2945,2945,2945,2935,1190
|
|
20230906,091600,59828055,2945,2945,2945,2945,1707
|
|
20230906,091500,54800940,2945,2940,2945,2940,207
|
|
20230906,091400,54192355,2940,2940,2940,2940,426
|
|
20230906,091300,52939915,2940,2945,2945,2935,1030
|
|
20230906,091200,49909935,2945,2940,2945,2940,1379
|
|
20230906,091100,45852015,2940,2940,2940,2940,105
|
|
20230906,091000,45543315,2940,2940,2940,2940,139
|
|
20230906,090900,45134655,2940,2945,2945,2940,70
|
|
20230906,090800,44928510,2940,2935,2940,2935,101
|
|
20230906,090700,44631575,2935,2940,2940,2935,199
|
|
20230906,090600,44046540,2940,2940,2940,2940,217
|
|
20230906,090500,43408560,2940,2935,2940,2935,5
|
|
20230906,090400,43393880,2935,2935,2935,2935,1
|
|
20230906,090300,43390945,2925,2925,2925,2925,1056
|
|
20230906,090200,40302145,2925,2925,2925,2925,0
|
|
20230906,090100,40302145,2925,2905,2925,2905,1043
|
|
20230906,090000,37256625,2905,2905,2905,2905,12825
|