595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,185100,8288348540,2695,2695,2695,2695,0
|
|
20230908,185000,8288348540,2695,2695,2695,2695,0
|
|
20230908,184900,8288348540,2695,2695,2695,2695,0
|
|
20230908,184800,8288348540,2695,2695,2695,2695,0
|
|
20230908,184700,8288348540,2695,2695,2695,2695,0
|
|
20230908,184600,8288348540,2695,2695,2695,2695,0
|
|
20230908,184500,8288348540,2695,2695,2695,2695,0
|
|
20230908,184400,8288348540,2695,2695,2695,2695,0
|
|
20230908,184300,8288348540,2695,2695,2695,2695,0
|
|
20230908,184200,8288348540,2695,2695,2695,2695,0
|
|
20230908,184100,8288348540,2695,2695,2695,2695,0
|
|
20230908,184000,8288348540,2695,2695,2695,2695,0
|
|
20230908,183900,8288348540,2695,2695,2695,2695,0
|
|
20230908,183800,8288348540,2695,2695,2695,2695,0
|
|
20230908,183700,8288348540,2695,2695,2695,2695,0
|
|
20230908,183600,8288348540,2695,2695,2695,2695,0
|
|
20230908,183500,8288348540,2695,2695,2695,2695,0
|
|
20230908,183400,8288348540,2695,2695,2695,2695,0
|
|
20230908,183300,8288348540,2695,2695,2695,2695,0
|
|
20230908,183200,8288348540,2695,2695,2695,2695,0
|
|
20230908,183100,8288348540,2695,2695,2695,2695,0
|
|
20230908,183000,8288348540,2695,2695,2695,2695,0
|
|
20230908,182900,8288348540,2695,2695,2695,2695,0
|
|
20230908,182800,8288348540,2695,2695,2695,2695,0
|
|
20230908,182700,8288348540,2695,2695,2695,2695,0
|
|
20230908,182600,8288348540,2695,2695,2695,2695,0
|
|
20230908,182500,8288348540,2695,2695,2695,2695,0
|
|
20230908,182400,8288348540,2695,2695,2695,2695,0
|
|
20230908,182300,8288348540,2695,2695,2695,2695,0
|
|
20230908,182200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,182100,8288348540,2695,2695,2695,2695,0
|
|
20230908,182000,8288348540,2695,2695,2695,2695,0
|
|
20230908,181900,8288348540,2695,2695,2695,2695,0
|
|
20230908,181800,8288348540,2695,2695,2695,2695,0
|
|
20230908,181700,8288348540,2695,2695,2695,2695,0
|
|
20230908,181600,8288348540,2695,2695,2695,2695,0
|
|
20230908,181500,8288348540,2695,2695,2695,2695,0
|
|
20230908,181400,8288348540,2695,2695,2695,2695,0
|
|
20230908,181300,8288348540,2695,2695,2695,2695,0
|
|
20230908,181200,8288348540,2695,2695,2695,2695,0
|
|
20230908,181100,8288348540,2695,2695,2695,2695,0
|
|
20230908,181000,8288348540,2695,2695,2695,2695,0
|
|
20230908,180900,8288348540,2695,2695,2695,2695,0
|
|
20230908,180800,8288348540,2695,2695,2695,2695,0
|
|
20230908,180700,8288348540,2695,2695,2695,2695,0
|
|
20230908,180600,8288348540,2695,2695,2695,2695,0
|
|
20230908,180500,8288348540,2695,2695,2695,2695,0
|
|
20230908,180400,8288348540,2695,2695,2695,2695,0
|
|
20230908,180300,8288348540,2695,2695,2695,2695,0
|
|
20230908,180200,8288348540,2695,2695,2695,2695,0
|
|
20230908,180100,8288348540,2695,2695,2695,2695,0
|
|
20230908,180000,8288348540,2695,2695,2695,2695,0
|
|
20230908,175900,8288348540,2695,2695,2695,2695,0
|
|
20230908,175800,8288348540,2695,2695,2695,2695,0
|
|
20230908,175700,8288348540,2695,2695,2695,2695,0
|
|
20230908,175600,8288348540,2695,2695,2695,2695,0
|
|
20230908,175500,8288348540,2695,2695,2695,2695,0
|
|
20230908,175400,8288348540,2695,2695,2695,2695,0
|
|
20230908,175300,8288348540,2695,2695,2695,2695,0
|
|
20230908,175200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,175100,8288348540,2695,2695,2695,2695,0
|
|
20230908,175000,8288348540,2695,2695,2695,2695,0
|
|
20230908,174900,8288348540,2695,2695,2695,2695,0
|
|
20230908,174800,8288348540,2695,2695,2695,2695,0
|
|
20230908,174700,8288348540,2695,2695,2695,2695,0
|
|
20230908,174600,8288348540,2695,2695,2695,2695,0
|
|
20230908,174500,8288348540,2695,2695,2695,2695,0
|
|
20230908,174400,8288348540,2695,2695,2695,2695,0
|
|
20230908,174300,8288348540,2695,2695,2695,2695,0
|
|
20230908,174200,8288348540,2695,2695,2695,2695,0
|
|
20230908,174100,8288348540,2695,2695,2695,2695,0
|
|
20230908,174000,8288348540,2695,2695,2695,2695,0
|
|
20230908,173900,8288348540,2695,2695,2695,2695,0
|
|
20230908,173800,8288348540,2695,2695,2695,2695,0
|
|
20230908,173700,8288348540,2695,2695,2695,2695,0
|
|
20230908,173600,8288348540,2695,2695,2695,2695,0
|
|
20230908,173500,8288348540,2695,2695,2695,2695,0
|
|
20230908,173400,8288348540,2695,2695,2695,2695,0
|
|
20230908,173300,8288348540,2695,2695,2695,2695,0
|
|
20230908,173200,8288348540,2695,2695,2695,2695,0
|
|
20230908,173100,8288348540,2695,2695,2695,2695,0
|
|
20230908,173000,8288348540,2695,2695,2695,2695,0
|
|
20230908,172900,8288348540,2695,2695,2695,2695,0
|
|
20230908,172800,8288348540,2695,2695,2695,2695,0
|
|
20230908,172700,8288348540,2695,2695,2695,2695,0
|
|
20230908,172600,8288348540,2695,2695,2695,2695,0
|
|
20230908,172500,8288348540,2695,2695,2695,2695,0
|
|
20230908,172400,8288348540,2695,2695,2695,2695,0
|
|
20230908,172300,8288348540,2695,2695,2695,2695,0
|
|
20230908,172200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,172100,8288348540,2695,2695,2695,2695,0
|
|
20230908,172000,8288348540,2695,2695,2695,2695,0
|
|
20230908,171900,8288348540,2695,2695,2695,2695,0
|
|
20230908,171800,8288348540,2695,2695,2695,2695,0
|
|
20230908,171700,8288348540,2695,2695,2695,2695,0
|
|
20230908,171600,8288348540,2695,2695,2695,2695,0
|
|
20230908,171500,8288348540,2695,2695,2695,2695,0
|
|
20230908,171400,8288348540,2695,2695,2695,2695,0
|
|
20230908,171300,8288348540,2695,2695,2695,2695,0
|
|
20230908,171200,8288348540,2695,2695,2695,2695,0
|
|
20230908,171100,8288348540,2695,2695,2695,2695,0
|
|
20230908,171000,8288348540,2695,2695,2695,2695,0
|
|
20230908,170900,8288348540,2695,2695,2695,2695,0
|
|
20230908,170800,8288348540,2695,2695,2695,2695,0
|
|
20230908,170700,8288348540,2695,2695,2695,2695,0
|
|
20230908,170600,8288348540,2695,2695,2695,2695,0
|
|
20230908,170500,8288348540,2695,2695,2695,2695,0
|
|
20230908,170400,8288348540,2695,2695,2695,2695,0
|
|
20230908,170300,8288348540,2695,2695,2695,2695,0
|
|
20230908,170200,8288348540,2695,2695,2695,2695,0
|
|
20230908,170100,8288348540,2695,2695,2695,2695,0
|
|
20230908,170000,8288348540,2695,2695,2695,2695,0
|
|
20230908,165900,8288348540,2695,2695,2695,2695,0
|
|
20230908,165800,8288348540,2695,2695,2695,2695,0
|
|
20230908,165700,8288348540,2695,2695,2695,2695,0
|
|
20230908,165600,8288348540,2695,2695,2695,2695,0
|
|
20230908,165500,8288348540,2695,2695,2695,2695,0
|
|
20230908,165400,8288348540,2695,2695,2695,2695,0
|
|
20230908,165300,8288348540,2695,2695,2695,2695,0
|
|
20230908,165200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,165100,8288348540,2695,2695,2695,2695,0
|
|
20230908,165000,8288348540,2695,2695,2695,2695,0
|
|
20230908,164900,8288348540,2695,2695,2695,2695,0
|
|
20230908,164800,8288348540,2695,2695,2695,2695,0
|
|
20230908,164700,8288348540,2695,2695,2695,2695,0
|
|
20230908,164600,8288348540,2695,2695,2695,2695,0
|
|
20230908,164500,8288348540,2695,2695,2695,2695,0
|
|
20230908,164400,8288348540,2695,2695,2695,2695,0
|
|
20230908,164300,8288348540,2695,2695,2695,2695,0
|
|
20230908,164200,8288348540,2695,2695,2695,2695,0
|
|
20230908,164100,8288348540,2695,2695,2695,2695,0
|
|
20230908,164000,8288348540,2695,2695,2695,2695,0
|
|
20230908,163900,8288348540,2695,2695,2695,2695,0
|
|
20230908,163800,8288348540,2695,2695,2695,2695,0
|
|
20230908,163700,8288348540,2695,2695,2695,2695,0
|
|
20230908,163600,8288348540,2695,2695,2695,2695,0
|
|
20230908,163500,8288348540,2695,2695,2695,2695,0
|
|
20230908,163400,8288348540,2695,2695,2695,2695,0
|
|
20230908,163300,8288348540,2695,2695,2695,2695,0
|
|
20230908,163200,8288348540,2695,2695,2695,2695,0
|
|
20230908,163100,8288348540,2695,2695,2695,2695,0
|
|
20230908,163000,8288348540,2695,2695,2695,2695,0
|
|
20230908,162900,8288348540,2695,2695,2695,2695,0
|
|
20230908,162800,8288348540,2695,2695,2695,2695,0
|
|
20230908,162700,8288348540,2695,2695,2695,2695,0
|
|
20230908,162600,8288348540,2695,2695,2695,2695,0
|
|
20230908,162500,8288348540,2695,2695,2695,2695,0
|
|
20230908,162400,8288348540,2695,2695,2695,2695,0
|
|
20230908,162300,8288348540,2695,2695,2695,2695,0
|
|
20230908,162200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,162100,8288348540,2695,2695,2695,2695,0
|
|
20230908,162000,8288348540,2695,2695,2695,2695,0
|
|
20230908,161900,8288348540,2695,2695,2695,2695,0
|
|
20230908,161800,8288348540,2695,2695,2695,2695,0
|
|
20230908,161700,8288348540,2695,2695,2695,2695,0
|
|
20230908,161600,8288348540,2695,2695,2695,2695,0
|
|
20230908,161500,8288348540,2695,2695,2695,2695,0
|
|
20230908,161400,8288348540,2695,2695,2695,2695,0
|
|
20230908,161300,8288348540,2695,2695,2695,2695,0
|
|
20230908,161200,8288348540,2695,2695,2695,2695,0
|
|
20230908,161100,8288348540,2695,2695,2695,2695,0
|
|
20230908,161000,8288348540,2695,2695,2695,2695,0
|
|
20230908,160900,8288348540,2695,2695,2695,2695,0
|
|
20230908,160800,8288348540,2695,2695,2695,2695,0
|
|
20230908,160700,8288348540,2695,2695,2695,2695,0
|
|
20230908,160600,8288348540,2695,2695,2695,2695,0
|
|
20230908,160500,8288348540,2695,2695,2695,2695,0
|
|
20230908,160400,8288348540,2695,2695,2695,2695,0
|
|
20230908,160300,8288348540,2695,2695,2695,2695,0
|
|
20230908,160200,8288348540,2695,2695,2695,2695,0
|
|
20230908,160100,8288348540,2695,2695,2695,2695,0
|
|
20230908,160000,8288348540,2695,2695,2695,2695,0
|
|
20230908,155900,8288348540,2695,2695,2695,2695,0
|
|
20230908,155800,8288348540,2695,2695,2695,2695,0
|
|
20230908,155700,8288348540,2695,2695,2695,2695,0
|
|
20230908,155600,8288348540,2695,2695,2695,2695,0
|
|
20230908,155500,8288348540,2695,2695,2695,2695,0
|
|
20230908,155400,8288348540,2695,2695,2695,2695,0
|
|
20230908,155300,8288348540,2695,2695,2695,2695,0
|
|
20230908,155200,8288348540,2695,2695,2695,2695,65714
|
|
20230908,155100,8288348540,2695,2695,2695,2695,0
|
|
20230908,155000,8288348540,2695,2695,2695,2695,0
|
|
20230908,154900,8288348540,2695,2695,2695,2695,0
|
|
20230908,154800,8288348540,2695,2695,2695,2695,0
|
|
20230908,154700,8288348540,2695,2695,2695,2695,0
|
|
20230908,154600,8288348540,2695,2695,2695,2695,0
|
|
20230908,154500,8288348540,2695,2695,2695,2695,0
|
|
20230908,154400,8288348540,2695,2695,2695,2695,0
|
|
20230908,154300,8288348540,2695,2695,2695,2695,0
|
|
20230908,154200,8288348540,2695,2695,2695,2695,0
|
|
20230908,154100,8288348540,2695,2695,2695,2695,0
|
|
20230908,154000,8288348540,2695,2695,2695,2695,0
|
|
20230908,153900,8288348540,2695,2695,2695,2695,0
|
|
20230908,153800,8288348540,2695,2695,2695,2695,0
|
|
20230908,153700,8288348540,2695,2695,2695,2695,0
|
|
20230908,153600,8288348540,2695,2695,2695,2695,0
|
|
20230908,153500,8288348540,2695,2695,2695,2695,0
|
|
20230908,153400,8288348540,2695,2695,2695,2695,0
|
|
20230908,153300,8288348540,2695,2695,2695,2695,0
|
|
20230908,153200,8288348540,2695,2695,2695,2695,0
|
|
20230908,153100,8288348540,2695,2695,2695,2695,0
|
|
20230908,153000,8288348540,2695,2695,2695,2695,65714
|
|
20230908,152900,8111249310,2695,2695,2695,2695,0
|
|
20230908,152800,8111249310,2695,2695,2695,2695,0
|
|
20230908,152700,8111249310,2695,2695,2695,2695,0
|
|
20230908,152600,8111249310,2695,2695,2695,2695,0
|
|
20230908,152500,8111249310,2695,2695,2695,2695,0
|
|
20230908,152400,8111249310,2695,2695,2695,2695,0
|
|
20230908,152300,8111249310,2695,2695,2695,2695,0
|
|
20230908,152200,8111249310,2695,2695,2695,2695,0
|
|
20230908,152100,8111249310,2695,2695,2695,2695,0
|
|
20230908,152000,8111249310,2695,2695,2695,2695,0
|
|
20230908,151900,8111249310,2695,2695,2700,2695,49819
|
|
20230908,151800,7976753435,2695,2695,2700,2695,11302
|
|
20230908,151700,7946264695,2700,2700,2700,2695,6124
|
|
20230908,151600,7929747360,2695,2695,2700,2695,5196
|
|
20230908,151500,7915729305,2695,2695,2695,2690,23001
|
|
20230908,151400,7853741665,2695,2690,2695,2690,2917
|
|
20230908,151300,7845884635,2690,2690,2695,2690,4785
|
|
20230908,151200,7833011505,2690,2690,2695,2690,5280
|
|
20230908,151100,7818800630,2690,2690,2695,2690,4847
|
|
20230908,151000,7805761755,2690,2685,2695,2685,13651
|
|
20230908,150900,7769021425,2690,2685,2690,2685,17511
|
|
20230908,150800,7721930120,2690,2685,2690,2685,6346
|
|
20230908,150700,7704862965,2685,2685,2690,2685,5157
|
|
20230908,150600,7690995760,2690,2690,2690,2685,4482
|
|
20230908,150500,7678939810,2690,2685,2690,2680,9730
|
|
20230908,150400,7652814740,2685,2685,2690,2685,2861
|
|
20230908,150300,7645132215,2685,2680,2685,2680,20527
|
|
20230908,150200,7590017255,2680,2685,2685,2680,7244
|
|
20230908,150100,7570600415,2685,2675,2685,2675,6723
|
|
20230908,150000,7552581795,2675,2675,2680,2675,1071
|
|
20230908,145900,7549716450,2675,2675,2680,2675,2283
|
|
20230908,145800,7543606660,2670,2675,2685,2670,29278
|
|
20230908,145700,7465174830,2675,2675,2680,2675,3943
|
|
20230908,145600,7454626725,2675,2675,2680,2675,29918
|
|
20230908,145500,7374593155,2675,2675,2680,2675,923
|
|
20230908,145400,7372123580,2675,2680,2680,2675,1094
|
|
20230908,145300,7369191945,2675,2680,2680,2675,355
|
|
20230908,145200,7368241920,2675,2675,2680,2675,965
|
|
20230908,145100,7365659750,2675,2675,2680,2675,1342
|
|
20230908,145000,7362065150,2675,2680,2680,2675,2323
|
|
20230908,144900,7355844715,2675,2675,2680,2675,1523
|
|
20230908,144800,7351770540,2675,2675,2680,2675,175
|
|
20230908,144700,7351302405,2675,2680,2680,2675,3396
|
|
20230908,144600,7342217445,2680,2675,2680,2675,3698
|
|
20230908,144500,7332308165,2675,2675,2675,2675,4672
|
|
20230908,144400,7319810565,2675,2675,2680,2675,1197
|
|
20230908,144300,7316608305,2675,2675,2680,2675,12611
|
|
20230908,144200,7282873370,2675,2675,2680,2670,21206
|
|
20230908,144100,7226147165,2675,2675,2675,2670,1506
|
|
20230908,144000,7222119395,2680,2675,2680,2675,22434
|
|
20230908,143900,7162107550,2670,2670,2675,2670,263
|
|
20230908,143800,7161404985,2670,2675,2675,2670,2594
|
|
20230908,143700,7154468585,2670,2670,2675,2670,1948
|
|
20230908,143600,7149267255,2670,2670,2675,2670,8371
|
|
20230908,143500,7126909340,2670,2670,2670,2670,6325
|
|
20230908,143400,7110021590,2670,2670,2675,2665,13547
|
|
20230908,143300,7073850935,2670,2675,2675,2670,193
|
|
20230908,143200,7073334670,2675,2670,2675,2670,3379
|
|
20230908,143100,7064309485,2675,2670,2675,2670,538
|
|
20230908,143000,7062872555,2675,2670,2675,2665,4514
|
|
20230908,142900,7050824675,2670,2675,2675,2670,1530
|
|
20230908,142800,7046738810,2670,2670,2675,2670,5415
|
|
20230908,142700,7032277775,2670,2675,2675,2670,2017
|
|
20230908,142600,7026892360,2670,2670,2675,2670,427
|
|
20230908,142500,7025751975,2670,2665,2675,2665,14128
|
|
20230908,142400,6988034185,2665,2665,2670,2665,2079
|
|
20230908,142300,6982492895,2670,2670,2675,2665,1972
|
|
20230908,142200,6977227495,2670,2670,2675,2665,5389
|
|
20230908,142100,6962835415,2675,2670,2675,2670,1166
|
|
20230908,142000,6959722105,2670,2670,2675,2670,4611
|
|
20230908,141900,6947407780,2675,2675,2675,2670,1874
|
|
20230908,141800,6942403830,2675,2670,2675,2670,4947
|
|
20230908,141700,6929194090,2675,2675,2675,2670,4278
|
|
20230908,141600,6917769185,2675,2675,2675,2670,10763
|
|
20230908,141500,6888978410,2675,2670,2675,2670,660
|
|
20230908,141400,6887215510,2670,2675,2675,2670,3238
|
|
20230908,141300,6878569905,2670,2675,2675,2670,320
|
|
20230908,141200,6877714700,2675,2670,2675,2670,849
|
|
20230908,141100,6875446895,2675,2670,2675,2670,278
|
|
20230908,141000,6874703745,2670,2670,2675,2670,17089
|
|
20230908,140900,6829067915,2675,2675,2675,2670,505
|
|
20230908,140800,6827718640,2675,2670,2675,2670,149
|
|
20230908,140700,6827320610,2670,2670,2675,2670,8684
|
|
20230908,140600,6804133185,2670,2675,2675,2670,2715
|
|
20230908,140500,6796883280,2670,2675,2675,2670,640
|
|
20230908,140400,6795174475,2675,2680,2680,2675,1255
|
|
20230908,140300,6791816640,2680,2675,2680,2675,5249
|
|
20230908,140200,6777774885,2675,2670,2675,2670,16576
|
|
20230908,140100,6733516810,2670,2670,2675,2670,1924
|
|
20230908,140000,6728379320,2670,2670,2675,2670,3124
|
|
20230908,135900,6720037740,2675,2670,2675,2670,1730
|
|
20230908,135800,6715417790,2675,2675,2675,2670,4403
|
|
20230908,135700,6703639775,2675,2675,2675,2670,1030
|
|
20230908,135600,6700886040,2670,2670,2675,2670,327
|
|
20230908,135500,6700011325,2675,2675,2675,2670,1097
|
|
20230908,135400,6697077345,2680,2675,2680,2675,1114
|
|
20230908,135300,6694097245,2680,2675,2680,2670,1593
|
|
20230908,135200,6689836655,2675,2680,2680,2675,2055
|
|
20230908,135100,6684339280,2680,2680,2680,2675,96
|
|
20230908,135000,6684082015,2680,2675,2680,2675,791
|
|
20230908,134900,6681963870,2670,2680,2680,2670,1419
|
|
20230908,134800,6678170305,2675,2680,2680,2675,2382
|
|
20230908,134700,6671796395,2675,2680,2680,2675,159
|
|
20230908,134600,6671370790,2680,2675,2680,2675,1839
|
|
20230908,134500,6666451030,2675,2675,2680,2675,20876
|
|
20230908,134400,6610607340,2680,2680,2680,2675,1762
|
|
20230908,134300,6605888115,2680,2675,2680,2675,1613
|
|
20230908,134200,6601571025,2675,2680,2680,2675,4336
|
|
20230908,134100,6589952610,2680,2685,2685,2675,4306
|
|
20230908,134000,6578412555,2685,2685,2685,2680,4026
|
|
20230908,133900,6567602755,2680,2685,2685,2680,4968
|
|
20230908,133800,6554267990,2685,2685,2685,2685,3758
|
|
20230908,133700,6544177760,2680,2680,2685,2680,4865
|
|
20230908,133600,6531138890,2680,2675,2680,2675,1036
|
|
20230908,133500,6528362935,2680,2680,2680,2675,3914
|
|
20230908,133400,6517873420,2680,2670,2680,2670,2296
|
|
20230908,133300,6511733390,2675,2675,2680,2675,2340
|
|
20230908,133200,6505473710,2680,2675,2680,2675,1187
|
|
20230908,133100,6502295575,2675,2680,2680,2675,7018
|
|
20230908,133000,6483516895,2680,2680,2680,2680,0
|
|
20230908,132900,6483516895,2680,2675,2680,2675,751
|
|
20230908,132800,6481507215,2675,2675,2680,2670,1752
|
|
20230908,132700,6476820810,2675,2675,2675,2675,174
|
|
20230908,132600,6476355360,2675,2675,2675,2675,5412
|
|
20230908,132500,6461878260,2670,2675,2675,2670,2584
|
|
20230908,132400,6454966365,2675,2680,2680,2675,8528
|
|
20230908,132300,6432138955,2680,2680,2680,2675,1643
|
|
20230908,132200,6427741095,2680,2675,2680,2675,310
|
|
20230908,132100,6426911320,2675,2675,2680,2675,3815
|
|
20230908,132000,6416705945,2670,2675,2675,2670,218
|
|
20230908,131900,6416123705,2675,2675,2675,2670,221
|
|
20230908,131800,6415532535,2670,2670,2675,2670,1346
|
|
20230908,131700,6411938290,2670,2670,2675,2665,2872
|
|
20230908,131600,6404270280,2670,2670,2675,2665,7260
|
|
20230908,131500,6384904590,2670,2675,2675,2670,396
|
|
20230908,131400,6383846850,2675,2675,2675,2670,1101
|
|
20230908,131300,6380906740,2675,2675,2675,2670,652
|
|
20230908,131200,6379163165,2675,2675,2675,2670,848
|
|
20230908,131100,6376896735,2675,2675,2675,2670,202
|
|
20230908,131000,6376356550,2675,2675,2675,2675,1129
|
|
20230908,130900,6373336475,2670,2670,2670,2670,736
|
|
20230908,130800,6371371355,2670,2670,2670,2665,6522
|
|
20230908,130700,6353966845,2675,2675,2675,2670,1767
|
|
20230908,130600,6349248060,2670,2675,2675,2670,2432
|
|
20230908,130500,6342752460,2675,2675,2675,2670,891
|
|
20230908,130400,6340371540,2675,2675,2675,2670,3711
|
|
20230908,130300,6330462595,2675,2675,2675,2670,1900
|
|
20230908,130200,6325380895,2675,2675,2675,2675,832
|
|
20230908,130100,6323155295,2675,2675,2675,2675,1259
|
|
20230908,130000,6319787470,2675,2670,2675,2670,5791
|
|
20230908,125900,6304325140,2670,2670,2675,2670,3096
|
|
20230908,125800,6296054020,2675,2675,2675,2670,4332
|
|
20230908,125700,6284466290,2675,2675,2675,2675,648
|
|
20230908,125600,6282732890,2675,2675,2675,2670,623
|
|
20230908,125500,6281069435,2675,2675,2675,2670,330
|
|
20230908,125400,6280186690,2675,2675,2675,2670,3400
|
|
20230908,125300,6271091695,2675,2675,2675,2675,1285
|
|
20230908,125200,6267654320,2675,2675,2675,2670,2594
|
|
20230908,125100,6260727420,2675,2675,2675,2670,1399
|
|
20230908,125000,6256986595,2675,2680,2680,2675,4015
|
|
20230908,124900,6246246120,2680,2675,2680,2675,204
|
|
20230908,124800,6245699725,2680,2685,2685,2680,2100
|
|
20230908,124700,6240063350,2685,2680,2685,2675,4703
|
|
20230908,124600,6227464685,2680,2685,2685,2680,712
|
|
20230908,124500,6225555920,2685,2685,2685,2685,148
|
|
20230908,124400,6225158540,2680,2680,2685,2680,620
|
|
20230908,124300,6223496800,2680,2685,2685,2680,688
|
|
20230908,124200,6221649525,2685,2685,2685,2680,402
|
|
20230908,124100,6220570555,2685,2690,2690,2685,15186
|
|
20230908,124000,6179725895,2685,2685,2690,2685,14687
|
|
20230908,123900,6140291135,2690,2680,2690,2680,10287
|
|
20230908,123800,6112677410,2680,2685,2685,2680,1487
|
|
20230908,123700,6108688755,2680,2680,2680,2680,1418
|
|
20230908,123600,6104888515,2675,2675,2680,2675,10211
|
|
20230908,123500,6077553695,2675,2675,2675,2670,3000
|
|
20230908,123400,6069532440,2675,2675,2675,2665,17103
|
|
20230908,123300,6023863025,2675,2675,2675,2675,11598
|
|
20230908,123200,5992838375,2670,2675,2675,2670,779
|
|
20230908,123100,5990756240,2675,2675,2675,2670,530
|
|
20230908,123000,5989338740,2675,2670,2675,2665,2380
|
|
20230908,122900,5982984465,2670,2675,2675,2670,3024
|
|
20230908,122800,5974910260,2675,2670,2675,2670,2508
|
|
20230908,122700,5968213490,2670,2670,2675,2670,15287
|
|
20230908,122600,5927396985,2675,2675,2675,2670,1043
|
|
20230908,122500,5924611380,2670,2675,2675,2670,1455
|
|
20230908,122400,5920723260,2670,2675,2675,2670,1888
|
|
20230908,122300,5915672960,2675,2675,2680,2670,2026
|
|
20230908,122200,5910253445,2675,2670,2675,2670,2825
|
|
20230908,122100,5902699335,2670,2675,2675,2670,2423
|
|
20230908,122000,5896217815,2670,2670,2675,2670,3023
|
|
20230908,121900,5888145980,2670,2680,2680,2670,4982
|
|
20230908,121800,5874823275,2680,2680,2680,2675,3771
|
|
20230908,121700,5864729745,2680,2675,2680,2675,8049
|
|
20230908,121600,5843197710,2680,2680,2680,2675,5164
|
|
20230908,121500,5829383245,2675,2680,2680,2675,2758
|
|
20230908,121400,5821994305,2675,2685,2685,2675,4328
|
|
20230908,121300,5810392650,2685,2685,2685,2680,4595
|
|
20230908,121200,5798075410,2685,2685,2690,2685,5733
|
|
20230908,121100,5782681955,2685,2685,2685,2680,6466
|
|
20230908,121000,5765322140,2685,2685,2690,2680,995
|
|
20230908,120900,5762650960,2685,2685,2690,2685,2561
|
|
20230908,120800,5755774620,2685,2685,2685,2680,2089
|
|
20230908,120700,5750174610,2685,2685,2685,2685,2087
|
|
20230908,120600,5744571015,2685,2685,2685,2680,2886
|
|
20230908,120500,5736829850,2685,2685,2685,2680,2629
|
|
20230908,120400,5729780940,2685,2685,2685,2680,2230
|
|
20230908,120300,5723800900,2680,2685,2685,2680,1962
|
|
20230908,120200,5718541950,2680,2680,2680,2680,192
|
|
20230908,120100,5718027390,2680,2680,2685,2680,1274
|
|
20230908,120000,5714610955,2680,2685,2685,2680,1134
|
|
20230908,115900,5711571695,2685,2685,2690,2685,4095
|
|
20230908,115800,5700576365,2685,2690,2690,2685,1815
|
|
20230908,115700,5695702620,2685,2685,2690,2685,1246
|
|
20230908,115600,5692357095,2685,2680,2685,2680,1429
|
|
20230908,115500,5688526530,2685,2695,2695,2685,13316
|
|
20230908,115400,5652764120,2690,2685,2695,2685,51978
|
|
20230908,115300,5512723650,2685,2680,2690,2680,1503
|
|
20230908,115200,5508686870,2680,2685,2695,2680,60017
|
|
20230908,115100,5347149870,2685,2675,2690,2670,50523
|
|
20230908,115000,5211463835,2675,2675,2680,2670,5825
|
|
20230908,114900,5195884065,2680,2680,2680,2675,1209
|
|
20230908,114800,5192649220,2680,2675,2680,2675,2275
|
|
20230908,114700,5186563450,2670,2675,2675,2670,3171
|
|
20230908,114600,5178093525,2675,2675,2675,2670,610
|
|
20230908,114500,5176463860,2675,2675,2675,2675,491
|
|
20230908,114400,5175150435,2675,2675,2675,2670,8427
|
|
20230908,114300,5152610485,2675,2670,2675,2670,3542
|
|
20230908,114200,5143152190,2670,2675,2675,2670,1437
|
|
20230908,114100,5139314785,2675,2670,2675,2670,89
|
|
20230908,114000,5139077025,2670,2675,2675,2670,3715
|
|
20230908,113900,5129152045,2675,2670,2675,2670,128
|
|
20230908,113800,5128809810,2675,2670,2675,2670,2058
|
|
20230908,113700,5123304670,2670,2675,2675,2670,414
|
|
20230908,113600,5122198995,2670,2675,2675,2670,4526
|
|
20230908,113500,5110103430,2675,2675,2675,2675,57
|
|
20230908,113400,5109950955,2675,2670,2675,2670,1222
|
|
20230908,113300,5106682830,2670,2675,2675,2670,9175
|
|
20230908,113200,5082184725,2675,2675,2675,2670,830
|
|
20230908,113100,5079965095,2675,2670,2675,2670,55
|
|
20230908,113000,5079818060,2670,2675,2675,2670,4239
|
|
20230908,112900,5068499725,2670,2675,2675,2670,941
|
|
20230908,112800,5065982580,2675,2675,2675,2670,353
|
|
20230908,112700,5065039555,2675,2670,2675,2665,12199
|
|
20230908,112600,5032469980,2670,2665,2670,2665,2329
|
|
20230908,112500,5026253550,2665,2665,2670,2665,4568
|
|
20230908,112400,5014076095,2670,2670,2670,2665,346
|
|
20230908,112300,5013153330,2670,2665,2670,2665,1310
|
|
20230908,112200,5009659285,2670,2670,2670,2665,12157
|
|
20230908,112100,4977200345,2665,2665,2670,2665,4264
|
|
20230908,112000,4965835860,2665,2660,2665,2660,3526
|
|
20230908,111900,4956441250,2660,2665,2665,2660,355
|
|
20230908,111800,4955495700,2665,2665,2665,2660,1440
|
|
20230908,111700,4951659100,2665,2665,2665,2660,302
|
|
20230908,111600,4950854420,2665,2665,2665,2660,1017
|
|
20230908,111500,4948148525,2660,2665,2665,2660,462
|
|
20230908,111400,4946917305,2665,2665,2665,2660,2375
|
|
20230908,111300,4940588440,2670,2670,2670,2665,6638
|
|
20230908,111200,4922897480,2665,2665,2670,2665,2281
|
|
20230908,111100,4916818000,2670,2670,2670,2665,4260
|
|
20230908,111000,4905464910,2670,2665,2670,2665,2989
|
|
20230908,110900,4897497940,2665,2660,2665,2660,3153
|
|
20230908,110800,4889096270,2665,2665,2670,2660,14912
|
|
20230908,110700,4849354550,2670,2670,2675,2670,476
|
|
20230908,110600,4848083275,2670,2675,2675,2670,16043
|
|
20230908,110500,4805243940,2670,2675,2675,2670,466
|
|
20230908,110400,4803997420,2675,2675,2675,2675,945
|
|
20230908,110300,4801469545,2675,2675,2675,2670,10907
|
|
20230908,110200,4772345350,2675,2680,2680,2675,1295
|
|
20230908,110100,4768881215,2675,2675,2680,2675,4597
|
|
20230908,110000,4756582135,2680,2675,2680,2670,3127
|
|
20230908,105900,4748216890,2670,2670,2675,2670,5683
|
|
20230908,105800,4733014915,2670,2675,2675,2670,1118
|
|
20230908,105700,4730029075,2675,2670,2675,2670,5829
|
|
20230908,105600,4714440180,2675,2675,2675,2670,1675
|
|
20230908,105500,4709961260,2670,2675,2675,2670,936
|
|
20230908,105400,4707460860,2675,2675,2675,2670,2206
|
|
20230908,105300,4701565310,2675,2675,2675,2670,534
|
|
20230908,105200,4700137665,2670,2675,2675,2670,1748
|
|
20230908,105100,4695470480,2670,2675,2675,2670,1204
|
|
20230908,105000,4692251020,2675,2675,2675,2670,4889
|
|
20230908,104900,4679194135,2675,2675,2675,2670,8678
|
|
20230908,104800,4655990785,2675,2675,2675,2670,8636
|
|
20230908,104700,4632930520,2670,2675,2675,2670,1166
|
|
20230908,104600,4629813135,2675,2675,2675,2670,159
|
|
20230908,104500,4629387915,2675,2675,2675,2670,2762
|
|
20230908,104400,4621999715,2670,2675,2675,2670,4184
|
|
20230908,104300,4610813405,2675,2670,2675,2670,6238
|
|
20230908,104200,4594155585,2675,2675,2675,2675,2168
|
|
20230908,104100,4588356185,2670,2675,2675,2670,10240
|
|
20230908,104000,4560983570,2675,2680,2680,2675,4422
|
|
20230908,103900,4549149180,2680,2680,2680,2680,419
|
|
20230908,103800,4548026260,2680,2675,2680,2675,322
|
|
20230908,103700,4547163800,2670,2680,2680,2670,1845
|
|
20230908,103600,4542227465,2675,2675,2680,2675,5805
|
|
20230908,103500,4526698870,2675,2680,2680,2675,860
|
|
20230908,103400,4524397150,2680,2675,2680,2675,8505
|
|
20230908,103300,4501645530,2675,2680,2680,2670,13516
|
|
20230908,103200,4465480700,2685,2680,2685,2680,4774
|
|
20230908,103100,4452673390,2675,2675,2680,2675,2051
|
|
20230908,103000,4447185960,2680,2680,2680,2680,4453
|
|
20230908,102900,4435251920,2680,2680,2680,2675,1758
|
|
20230908,102800,4430548920,2680,2680,2680,2675,1446
|
|
20230908,102700,4426673645,2680,2680,2680,2675,1524
|
|
20230908,102600,4422589375,2680,2675,2680,2675,916
|
|
20230908,102500,4420138455,2680,2675,2680,2675,5733
|
|
20230908,102400,4404802540,2675,2675,2675,2670,407
|
|
20230908,102300,4403714095,2675,2675,2680,2670,5567
|
|
20230908,102200,4388834820,2670,2675,2675,2670,1281
|
|
20230908,102100,4385409965,2675,2670,2675,2670,1421
|
|
20230908,102000,4381611250,2670,2675,2675,2670,320
|
|
20230908,101900,4380756610,2675,2670,2675,2670,3825
|
|
20230908,101800,4370534735,2675,2675,2675,2675,4355
|
|
20230908,101700,4358885110,2680,2675,2680,2670,1502
|
|
20230908,101600,4354867190,2675,2675,2675,2670,2880
|
|
20230908,101500,4347169470,2675,2675,2675,2670,1275
|
|
20230908,101400,4343758940,2670,2675,2675,2670,5142
|
|
20230908,101300,4330010205,2675,2675,2680,2675,6833
|
|
20230908,101200,4311731875,2675,2680,2680,2675,7511
|
|
20230908,101100,4291630520,2680,2680,2680,2675,488
|
|
20230908,101000,4290322725,2680,2680,2680,2675,289
|
|
20230908,100900,4289548255,2680,2680,2680,2675,3317
|
|
20230908,100800,4280668970,2680,2680,2680,2675,993
|
|
20230908,100700,4278009055,2675,2675,2680,2675,804
|
|
20230908,100600,4275857100,2680,2680,2680,2675,2898
|
|
20230908,100500,4268100170,2680,2680,2685,2675,5975
|
|
20230908,100400,4252102090,2685,2685,2685,2675,6246
|
|
20230908,100300,4235367485,2680,2680,2685,2675,6353
|
|
20230908,100200,4218340215,2675,2680,2680,2670,5365
|
|
20230908,100100,4203987390,2680,2680,2680,2675,5329
|
|
20230908,100000,4189719290,2680,2675,2680,2670,11942
|
|
20230908,095900,4157773345,2675,2670,2675,2670,901
|
|
20230908,095800,4155364545,2670,2670,2670,2665,6210
|
|
20230908,095700,4138784355,2670,2665,2670,2660,5946
|
|
20230908,095600,4122945725,2665,2665,2665,2660,8134
|
|
20230908,095500,4101270120,2665,2660,2665,2660,41450
|
|
20230908,095400,3990990060,2655,2660,2660,2655,1876
|
|
20230908,095300,3986000555,2660,2655,2660,2650,7512
|
|
20230908,095200,3966058355,2650,2660,2660,2650,22599
|
|
20230908,095100,3906085640,2655,2665,2665,2655,47829
|
|
20230908,095000,3778951415,2670,2665,2670,2660,11316
|
|
20230908,094900,3748824445,2665,2665,2670,2660,42110
|
|
20230908,094800,3636643440,2670,2675,2675,2665,25612
|
|
20230908,094700,3568261115,2670,2670,2675,2670,12772
|
|
20230908,094600,3534154450,2670,2675,2680,2670,13012
|
|
20230908,094500,3499363295,2675,2680,2680,2670,3020
|
|
20230908,094400,3491284375,2680,2680,2680,2675,50059
|
|
20230908,094300,3357375395,2680,2680,2680,2675,3509
|
|
20230908,094200,3347976840,2680,2680,2685,2675,3473
|
|
20230908,094100,3338668080,2685,2675,2685,2675,14957
|
|
20230908,094000,3298602245,2675,2680,2685,2675,6740
|
|
20230908,093900,3280554700,2685,2690,2690,2675,24566
|
|
20230908,093800,3214721725,2680,2690,2690,2680,8319
|
|
20230908,093700,3192405435,2685,2685,2690,2680,8764
|
|
20230908,093600,3168897360,2685,2685,2695,2680,23100
|
|
20230908,093500,3106868605,2695,2695,2700,2690,19133
|
|
20230908,093400,3055350015,2700,2695,2700,2695,3226
|
|
20230908,093300,3046645775,2700,2695,2700,2690,14565
|
|
20230908,093200,3007399405,2695,2715,2715,2695,45792
|
|
20230908,093100,2883397365,2715,2710,2720,2710,114145
|
|
20230908,093000,2573689175,2710,2690,2710,2690,66113
|
|
20230908,092900,2395151325,2690,2690,2695,2685,34461
|
|
20230908,092800,2302551690,2690,2690,2690,2685,8400
|
|
20230908,092700,2279967910,2695,2695,2695,2690,1275
|
|
20230908,092600,2276536735,2695,2685,2695,2685,20268
|
|
20230908,092500,2222087135,2690,2695,2695,2685,13532
|
|
20230908,092400,2185750800,2695,2695,2700,2690,27725
|
|
20230908,092300,2111124675,2695,2695,2700,2695,17945
|
|
20230908,092200,2062727900,2695,2690,2700,2690,6822
|
|
20230908,092100,2044344925,2700,2705,2705,2695,21472
|
|
20230908,092000,1986407865,2705,2705,2705,2700,13462
|
|
20230908,091900,1950006260,2705,2705,2705,2700,30576
|
|
20230908,091800,1867310255,2700,2700,2705,2695,19576
|
|
20230908,091700,1814453985,2700,2695,2700,2690,20962
|
|
20230908,091600,1757988825,2695,2695,2695,2690,1078
|
|
20230908,091500,1755085670,2690,2690,2690,2685,28225
|
|
20230908,091400,1679250150,2690,2690,2690,2685,4638
|
|
20230908,091300,1666785735,2685,2695,2695,2685,19601
|
|
20230908,091200,1614066310,2695,2685,2700,2685,3027
|
|
20230908,091100,1605917635,2685,2680,2700,2680,53574
|
|
20230908,091000,1461797795,2680,2685,2685,2680,8199
|
|
20230908,090900,1439804375,2685,2685,2695,2680,14315
|
|
20230908,090800,1401365785,2695,2700,2700,2685,11781
|
|
20230908,090700,1369631760,2700,2695,2700,2695,18916
|
|
20230908,090600,1318582260,2690,2675,2695,2675,81841
|
|
20230908,090500,1098775375,2675,2685,2685,2675,21061
|
|
20230908,090400,1042349865,2685,2685,2690,2680,11842
|
|
20230908,090300,1010565695,2685,2700,2700,2685,16846
|
|
20230908,090200,965258405,2705,2710,2715,2695,83517
|
|
20230908,090100,739112780,2710,2700,2710,2690,85867
|
|
20230908,090000,506975800,2695,2705,2710,2690,182559
|