696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,203300,905677200,2580,2580,2580,2580,7895
|
|
20230914,203200,905677200,2580,2580,2580,2580,0
|
|
20230914,203100,905677200,2580,2580,2580,2580,0
|
|
20230914,203000,905677200,2580,2580,2580,2580,0
|
|
20230914,202900,905677200,2580,2580,2580,2580,0
|
|
20230914,202800,905677200,2580,2580,2580,2580,0
|
|
20230914,202700,905677200,2580,2580,2580,2580,0
|
|
20230914,202600,905677200,2580,2580,2580,2580,0
|
|
20230914,202500,905677200,2580,2580,2580,2580,0
|
|
20230914,202400,905677200,2580,2580,2580,2580,0
|
|
20230914,202300,905677200,2580,2580,2580,2580,0
|
|
20230914,202200,905677200,2580,2580,2580,2580,0
|
|
20230914,202100,905677200,2580,2580,2580,2580,0
|
|
20230914,202000,905677200,2580,2580,2580,2580,0
|
|
20230914,201900,905677200,2580,2580,2580,2580,0
|
|
20230914,201800,905677200,2580,2580,2580,2580,0
|
|
20230914,201700,905677200,2580,2580,2580,2580,0
|
|
20230914,201600,905677200,2580,2580,2580,2580,0
|
|
20230914,201500,905677200,2580,2580,2580,2580,0
|
|
20230914,201400,905677200,2580,2580,2580,2580,0
|
|
20230914,201300,905677200,2580,2580,2580,2580,0
|
|
20230914,201200,905677200,2580,2580,2580,2580,0
|
|
20230914,201100,905677200,2580,2580,2580,2580,0
|
|
20230914,201000,905677200,2580,2580,2580,2580,0
|
|
20230914,200900,905677200,2580,2580,2580,2580,0
|
|
20230914,200800,905677200,2580,2580,2580,2580,0
|
|
20230914,200700,905677200,2580,2580,2580,2580,0
|
|
20230914,200600,905677200,2580,2580,2580,2580,0
|
|
20230914,200500,905677200,2580,2580,2580,2580,0
|
|
20230914,200400,905677200,2580,2580,2580,2580,0
|
|
20230914,200300,905677200,2580,2580,2580,2580,7895
|
|
20230914,200200,905677200,2580,2580,2580,2580,0
|
|
20230914,200100,905677200,2580,2580,2580,2580,0
|
|
20230914,200000,905677200,2580,2580,2580,2580,0
|
|
20230914,195900,905677200,2580,2580,2580,2580,0
|
|
20230914,195800,905677200,2580,2580,2580,2580,0
|
|
20230914,195700,905677200,2580,2580,2580,2580,0
|
|
20230914,195600,905677200,2580,2580,2580,2580,0
|
|
20230914,195500,905677200,2580,2580,2580,2580,0
|
|
20230914,195400,905677200,2580,2580,2580,2580,0
|
|
20230914,195300,905677200,2580,2580,2580,2580,0
|
|
20230914,195200,905677200,2580,2580,2580,2580,0
|
|
20230914,195100,905677200,2580,2580,2580,2580,0
|
|
20230914,195000,905677200,2580,2580,2580,2580,0
|
|
20230914,194900,905677200,2580,2580,2580,2580,0
|
|
20230914,194800,905677200,2580,2580,2580,2580,0
|
|
20230914,194700,905677200,2580,2580,2580,2580,0
|
|
20230914,194600,905677200,2580,2580,2580,2580,0
|
|
20230914,194500,905677200,2580,2580,2580,2580,0
|
|
20230914,194400,905677200,2580,2580,2580,2580,0
|
|
20230914,194300,905677200,2580,2580,2580,2580,0
|
|
20230914,194200,905677200,2580,2580,2580,2580,0
|
|
20230914,194100,905677200,2580,2580,2580,2580,0
|
|
20230914,194000,905677200,2580,2580,2580,2580,0
|
|
20230914,193900,905677200,2580,2580,2580,2580,0
|
|
20230914,193800,905677200,2580,2580,2580,2580,0
|
|
20230914,193700,905677200,2580,2580,2580,2580,0
|
|
20230914,193600,905677200,2580,2580,2580,2580,0
|
|
20230914,193500,905677200,2580,2580,2580,2580,0
|
|
20230914,193400,905677200,2580,2580,2580,2580,0
|
|
20230914,193300,905677200,2580,2580,2580,2580,7895
|
|
20230914,193200,905677200,2580,2580,2580,2580,0
|
|
20230914,193100,905677200,2580,2580,2580,2580,0
|
|
20230914,193000,905677200,2580,2580,2580,2580,0
|
|
20230914,192900,905677200,2580,2580,2580,2580,0
|
|
20230914,192800,905677200,2580,2580,2580,2580,0
|
|
20230914,192700,905677200,2580,2580,2580,2580,0
|
|
20230914,192600,905677200,2580,2580,2580,2580,0
|
|
20230914,192500,905677200,2580,2580,2580,2580,0
|
|
20230914,192400,905677200,2580,2580,2580,2580,0
|
|
20230914,192300,905677200,2580,2580,2580,2580,0
|
|
20230914,192200,905677200,2580,2580,2580,2580,0
|
|
20230914,192100,905677200,2580,2580,2580,2580,0
|
|
20230914,192000,905677200,2580,2580,2580,2580,0
|
|
20230914,191900,905677200,2580,2580,2580,2580,0
|
|
20230914,191800,905677200,2580,2580,2580,2580,0
|
|
20230914,191700,905677200,2580,2580,2580,2580,0
|
|
20230914,191600,905677200,2580,2580,2580,2580,0
|
|
20230914,191500,905677200,2580,2580,2580,2580,0
|
|
20230914,191400,905677200,2580,2580,2580,2580,0
|
|
20230914,191300,905677200,2580,2580,2580,2580,0
|
|
20230914,191200,905677200,2580,2580,2580,2580,0
|
|
20230914,191100,905677200,2580,2580,2580,2580,0
|
|
20230914,191000,905677200,2580,2580,2580,2580,0
|
|
20230914,190900,905677200,2580,2580,2580,2580,0
|
|
20230914,190800,905677200,2580,2580,2580,2580,0
|
|
20230914,190700,905677200,2580,2580,2580,2580,0
|
|
20230914,190600,905677200,2580,2580,2580,2580,0
|
|
20230914,190500,905677200,2580,2580,2580,2580,0
|
|
20230914,190400,905677200,2580,2580,2580,2580,0
|
|
20230914,190300,905677200,2580,2580,2580,2580,7895
|
|
20230914,190200,905677200,2580,2580,2580,2580,0
|
|
20230914,190100,905677200,2580,2580,2580,2580,0
|
|
20230914,190000,905677200,2580,2580,2580,2580,0
|
|
20230914,185900,905677200,2580,2580,2580,2580,0
|
|
20230914,185800,905677200,2580,2580,2580,2580,0
|
|
20230914,185700,905677200,2580,2580,2580,2580,0
|
|
20230914,185600,905677200,2580,2580,2580,2580,0
|
|
20230914,185500,905677200,2580,2580,2580,2580,0
|
|
20230914,185400,905677200,2580,2580,2580,2580,0
|
|
20230914,185300,905677200,2580,2580,2580,2580,0
|
|
20230914,185200,905677200,2580,2580,2580,2580,0
|
|
20230914,185100,905677200,2580,2580,2580,2580,0
|
|
20230914,185000,905677200,2580,2580,2580,2580,0
|
|
20230914,184900,905677200,2580,2580,2580,2580,0
|
|
20230914,184800,905677200,2580,2580,2580,2580,0
|
|
20230914,184700,905677200,2580,2580,2580,2580,0
|
|
20230914,184600,905677200,2580,2580,2580,2580,0
|
|
20230914,184500,905677200,2580,2580,2580,2580,0
|
|
20230914,184400,905677200,2580,2580,2580,2580,0
|
|
20230914,184300,905677200,2580,2580,2580,2580,0
|
|
20230914,184200,905677200,2580,2580,2580,2580,0
|
|
20230914,184100,905677200,2580,2580,2580,2580,0
|
|
20230914,184000,905677200,2580,2580,2580,2580,0
|
|
20230914,183900,905677200,2580,2580,2580,2580,0
|
|
20230914,183800,905677200,2580,2580,2580,2580,0
|
|
20230914,183700,905677200,2580,2580,2580,2580,0
|
|
20230914,183600,905677200,2580,2580,2580,2580,0
|
|
20230914,183500,905677200,2580,2580,2580,2580,0
|
|
20230914,183400,905677200,2580,2580,2580,2580,0
|
|
20230914,183300,905677200,2580,2580,2580,2580,7895
|
|
20230914,183200,905677200,2580,2580,2580,2580,0
|
|
20230914,183100,905677200,2580,2580,2580,2580,0
|
|
20230914,183000,905677200,2580,2580,2580,2580,0
|
|
20230914,182900,905677200,2580,2580,2580,2580,0
|
|
20230914,182800,905677200,2580,2580,2580,2580,0
|
|
20230914,182700,905677200,2580,2580,2580,2580,0
|
|
20230914,182600,905677200,2580,2580,2580,2580,0
|
|
20230914,182500,905677200,2580,2580,2580,2580,0
|
|
20230914,182400,905677200,2580,2580,2580,2580,0
|
|
20230914,182300,905677200,2580,2580,2580,2580,0
|
|
20230914,182200,905677200,2580,2580,2580,2580,0
|
|
20230914,182100,905677200,2580,2580,2580,2580,0
|
|
20230914,182000,905677200,2580,2580,2580,2580,0
|
|
20230914,181900,905677200,2580,2580,2580,2580,0
|
|
20230914,181800,905677200,2580,2580,2580,2580,0
|
|
20230914,181700,905677200,2580,2580,2580,2580,0
|
|
20230914,181600,905677200,2580,2580,2580,2580,0
|
|
20230914,181500,905677200,2580,2580,2580,2580,0
|
|
20230914,181400,905677200,2580,2580,2580,2580,0
|
|
20230914,181300,905677200,2580,2580,2580,2580,0
|
|
20230914,181200,905677200,2580,2580,2580,2580,0
|
|
20230914,181100,905677200,2580,2580,2580,2580,0
|
|
20230914,181000,905677200,2580,2580,2580,2580,0
|
|
20230914,180900,905677200,2580,2580,2580,2580,0
|
|
20230914,180800,905677200,2580,2580,2580,2580,0
|
|
20230914,180700,905677200,2580,2580,2580,2580,0
|
|
20230914,180600,905677200,2580,2580,2580,2580,0
|
|
20230914,180500,905677200,2580,2580,2580,2580,0
|
|
20230914,180400,905677200,2580,2580,2580,2580,0
|
|
20230914,180300,905677200,2580,2580,2580,2580,7895
|
|
20230914,180200,905677200,2580,2580,2580,2580,0
|
|
20230914,180100,905677200,2580,2580,2580,2580,0
|
|
20230914,180000,905677200,2580,2580,2580,2580,0
|
|
20230914,175900,905677200,2580,2580,2580,2580,0
|
|
20230914,175800,905677200,2580,2580,2580,2580,0
|
|
20230914,175700,905677200,2580,2580,2580,2580,0
|
|
20230914,175600,905677200,2580,2580,2580,2580,0
|
|
20230914,175500,905677200,2580,2580,2580,2580,0
|
|
20230914,175400,905677200,2580,2580,2580,2580,0
|
|
20230914,175300,905677200,2580,2580,2580,2580,0
|
|
20230914,175200,905677200,2580,2580,2580,2580,0
|
|
20230914,175100,905677200,2580,2580,2580,2580,0
|
|
20230914,175000,905677200,2580,2580,2580,2580,0
|
|
20230914,174900,905677200,2580,2580,2580,2580,0
|
|
20230914,174800,905677200,2580,2580,2580,2580,0
|
|
20230914,174700,905677200,2580,2580,2580,2580,0
|
|
20230914,174600,905677200,2580,2580,2580,2580,0
|
|
20230914,174500,905677200,2580,2580,2580,2580,0
|
|
20230914,174400,905677200,2580,2580,2580,2580,0
|
|
20230914,174300,905677200,2580,2580,2580,2580,0
|
|
20230914,174200,905677200,2580,2580,2580,2580,0
|
|
20230914,174100,905677200,2580,2580,2580,2580,0
|
|
20230914,174000,905677200,2580,2580,2580,2580,0
|
|
20230914,173900,905677200,2580,2580,2580,2580,0
|
|
20230914,173800,905677200,2580,2580,2580,2580,0
|
|
20230914,173700,905677200,2580,2580,2580,2580,0
|
|
20230914,173600,905677200,2580,2580,2580,2580,0
|
|
20230914,173500,905677200,2580,2580,2580,2580,0
|
|
20230914,173400,905677200,2580,2580,2580,2580,0
|
|
20230914,173300,905677200,2580,2580,2580,2580,7895
|
|
20230914,173200,905677200,2580,2580,2580,2580,0
|
|
20230914,173100,905677200,2580,2580,2580,2580,0
|
|
20230914,173000,905677200,2580,2580,2580,2580,0
|
|
20230914,172900,905677200,2580,2580,2580,2580,0
|
|
20230914,172800,905677200,2580,2580,2580,2580,0
|
|
20230914,172700,905677200,2580,2580,2580,2580,0
|
|
20230914,172600,905677200,2580,2580,2580,2580,0
|
|
20230914,172500,905677200,2580,2580,2580,2580,0
|
|
20230914,172400,905677200,2580,2580,2580,2580,0
|
|
20230914,172300,905677200,2580,2580,2580,2580,0
|
|
20230914,172200,905677200,2580,2580,2580,2580,0
|
|
20230914,172100,905677200,2580,2580,2580,2580,0
|
|
20230914,172000,905677200,2580,2580,2580,2580,0
|
|
20230914,171900,905677200,2580,2580,2580,2580,0
|
|
20230914,171800,905677200,2580,2580,2580,2580,0
|
|
20230914,171700,905677200,2580,2580,2580,2580,0
|
|
20230914,171600,905677200,2580,2580,2580,2580,0
|
|
20230914,171500,905677200,2580,2580,2580,2580,0
|
|
20230914,171400,905677200,2580,2580,2580,2580,0
|
|
20230914,171300,905677200,2580,2580,2580,2580,0
|
|
20230914,171200,905677200,2580,2580,2580,2580,0
|
|
20230914,171100,905677200,2580,2580,2580,2580,0
|
|
20230914,171000,905677200,2580,2580,2580,2580,0
|
|
20230914,170900,905677200,2580,2580,2580,2580,0
|
|
20230914,170800,905677200,2580,2580,2580,2580,0
|
|
20230914,170700,905677200,2580,2580,2580,2580,0
|
|
20230914,170600,905677200,2580,2580,2580,2580,0
|
|
20230914,170500,905677200,2580,2580,2580,2580,0
|
|
20230914,170400,905677200,2580,2580,2580,2580,0
|
|
20230914,170300,905677200,2580,2580,2580,2580,7895
|
|
20230914,170200,905677200,2580,2580,2580,2580,0
|
|
20230914,170100,905677200,2580,2580,2580,2580,0
|
|
20230914,170000,905677200,2580,2580,2580,2580,0
|
|
20230914,165900,905677200,2580,2580,2580,2580,0
|
|
20230914,165800,905677200,2580,2580,2580,2580,0
|
|
20230914,165700,905677200,2580,2580,2580,2580,0
|
|
20230914,165600,905677200,2580,2580,2580,2580,0
|
|
20230914,165500,905677200,2580,2580,2580,2580,0
|
|
20230914,165400,905677200,2580,2580,2580,2580,0
|
|
20230914,165300,905677200,2580,2580,2580,2580,0
|
|
20230914,165200,905677200,2580,2580,2580,2580,0
|
|
20230914,165100,905677200,2580,2580,2580,2580,0
|
|
20230914,165000,905677200,2580,2580,2580,2580,0
|
|
20230914,164900,905677200,2580,2580,2580,2580,0
|
|
20230914,164800,905677200,2580,2580,2580,2580,0
|
|
20230914,164700,905677200,2580,2580,2580,2580,0
|
|
20230914,164600,905677200,2580,2580,2580,2580,0
|
|
20230914,164500,905677200,2580,2580,2580,2580,0
|
|
20230914,164400,905677200,2580,2580,2580,2580,0
|
|
20230914,164300,905677200,2580,2580,2580,2580,0
|
|
20230914,164200,905677200,2580,2580,2580,2580,0
|
|
20230914,164100,905677200,2580,2580,2580,2580,0
|
|
20230914,164000,905677200,2580,2580,2580,2580,0
|
|
20230914,163900,905677200,2580,2580,2580,2580,0
|
|
20230914,163800,905677200,2580,2580,2580,2580,0
|
|
20230914,163700,905677200,2580,2580,2580,2580,0
|
|
20230914,163600,905677200,2580,2580,2580,2580,0
|
|
20230914,163500,905677200,2580,2580,2580,2580,0
|
|
20230914,163400,905677200,2580,2580,2580,2580,0
|
|
20230914,163300,905677200,2580,2580,2580,2580,7895
|
|
20230914,163200,905677200,2580,2580,2580,2580,0
|
|
20230914,163100,905677200,2580,2580,2580,2580,0
|
|
20230914,163000,905677200,2580,2580,2580,2580,0
|
|
20230914,162900,905677200,2580,2580,2580,2580,0
|
|
20230914,162800,905677200,2580,2580,2580,2580,0
|
|
20230914,162700,905677200,2580,2580,2580,2580,0
|
|
20230914,162600,905677200,2580,2580,2580,2580,0
|
|
20230914,162500,905677200,2580,2580,2580,2580,0
|
|
20230914,162400,905677200,2580,2580,2580,2580,0
|
|
20230914,162300,905677200,2580,2580,2580,2580,0
|
|
20230914,162200,905677200,2580,2580,2580,2580,0
|
|
20230914,162100,905677200,2580,2580,2580,2580,0
|
|
20230914,162000,905677200,2580,2580,2580,2580,0
|
|
20230914,161900,905677200,2580,2580,2580,2580,0
|
|
20230914,161800,905677200,2580,2580,2580,2580,0
|
|
20230914,161700,905677200,2580,2580,2580,2580,0
|
|
20230914,161600,905677200,2580,2580,2580,2580,0
|
|
20230914,161500,905677200,2580,2580,2580,2580,0
|
|
20230914,161400,905677200,2580,2580,2580,2580,0
|
|
20230914,161300,905677200,2580,2580,2580,2580,0
|
|
20230914,161200,905677200,2580,2580,2580,2580,0
|
|
20230914,161100,905677200,2580,2580,2580,2580,0
|
|
20230914,161000,905677200,2580,2580,2580,2580,0
|
|
20230914,160900,905677200,2580,2580,2580,2580,0
|
|
20230914,160800,905677200,2580,2580,2580,2580,0
|
|
20230914,160700,905677200,2580,2580,2580,2580,0
|
|
20230914,160600,905677200,2580,2580,2580,2580,0
|
|
20230914,160500,905677200,2580,2580,2580,2580,0
|
|
20230914,160400,905677200,2580,2580,2580,2580,0
|
|
20230914,160300,905677200,2580,2580,2580,2580,7895
|
|
20230914,160200,905677200,2580,2580,2580,2580,0
|
|
20230914,160100,905677200,2580,2580,2580,2580,0
|
|
20230914,160000,905677200,2580,2580,2580,2580,0
|
|
20230914,155900,905677200,2580,2580,2580,2580,0
|
|
20230914,155800,905677200,2580,2580,2580,2580,0
|
|
20230914,155700,905677200,2580,2580,2580,2580,0
|
|
20230914,155600,905677200,2580,2580,2580,2580,0
|
|
20230914,155500,905677200,2580,2580,2580,2580,0
|
|
20230914,155400,905677200,2580,2580,2580,2580,0
|
|
20230914,155300,905677200,2580,2580,2580,2580,0
|
|
20230914,155200,905677200,2580,2580,2580,2580,0
|
|
20230914,155100,905677200,2580,2580,2580,2580,0
|
|
20230914,155000,905677200,2580,2580,2580,2580,0
|
|
20230914,154900,905677200,2580,2580,2580,2580,0
|
|
20230914,154800,905677200,2580,2580,2580,2580,0
|
|
20230914,154700,905677200,2580,2580,2580,2580,0
|
|
20230914,154600,905677200,2580,2580,2580,2580,0
|
|
20230914,154500,905677200,2580,2580,2580,2580,0
|
|
20230914,154400,905677200,2580,2580,2580,2580,0
|
|
20230914,154300,905677200,2580,2580,2580,2580,0
|
|
20230914,154200,905677200,2580,2580,2580,2580,0
|
|
20230914,154100,905677200,2580,2580,2580,2580,0
|
|
20230914,154000,905677200,2580,2580,2580,2580,0
|
|
20230914,153900,905677200,2580,2580,2580,2580,0
|
|
20230914,153800,905677200,2580,2580,2580,2580,0
|
|
20230914,153700,905677200,2580,2580,2580,2580,0
|
|
20230914,153600,905677200,2580,2580,2580,2580,0
|
|
20230914,153500,905677200,2580,2580,2580,2580,0
|
|
20230914,153400,905677200,2580,2580,2580,2580,0
|
|
20230914,153300,905677200,2580,2580,2580,2580,7895
|
|
20230914,153200,905677200,2580,2580,2580,2580,0
|
|
20230914,153100,905677200,2580,2580,2580,2580,0
|
|
20230914,153000,905677200,2580,2580,2580,2580,7895
|
|
20230914,152900,885308100,2600,2600,2600,2600,0
|
|
20230914,152800,885308100,2600,2600,2600,2600,0
|
|
20230914,152700,885308100,2600,2600,2600,2600,0
|
|
20230914,152600,885308100,2600,2600,2600,2600,0
|
|
20230914,152500,885308100,2600,2600,2600,2600,0
|
|
20230914,152400,885308100,2600,2600,2600,2600,0
|
|
20230914,152300,885308100,2600,2600,2600,2600,0
|
|
20230914,152200,885308100,2600,2600,2600,2600,0
|
|
20230914,152100,885308100,2600,2600,2600,2600,0
|
|
20230914,152000,885308100,2600,2600,2600,2600,0
|
|
20230914,151900,885308100,2600,2595,2600,2590,1554
|
|
20230914,151800,881269740,2595,2600,2600,2585,4657
|
|
20230914,151700,869211605,2595,2600,2600,2595,1561
|
|
20230914,151600,865159490,2600,2600,2600,2600,867
|
|
20230914,151500,862905290,2595,2595,2595,2595,16
|
|
20230914,151400,862863770,2600,2600,2600,2600,3547
|
|
20230914,151300,853641570,2590,2600,2600,2590,2528
|
|
20230914,151200,847083990,2600,2595,2600,2585,5016
|
|
20230914,151100,834108470,2595,2595,2595,2595,0
|
|
20230914,151000,834108470,2595,2600,2600,2595,112
|
|
20230914,150900,833817275,2600,2595,2600,2595,16
|
|
20230914,150800,833775750,2595,2595,2595,2595,1389
|
|
20230914,150700,830171295,2595,2595,2595,2595,0
|
|
20230914,150600,830171295,2595,2595,2595,2595,732
|
|
20230914,150500,828271755,2595,2595,2595,2595,0
|
|
20230914,150400,828271755,2595,2590,2595,2590,1112
|
|
20230914,150300,825386465,2600,2590,2600,2590,3501
|
|
20230914,150200,816318865,2600,2600,2600,2600,1000
|
|
20230914,150100,813718865,2600,2600,2600,2600,1
|
|
20230914,150000,813716265,2600,2600,2600,2600,0
|
|
20230914,145900,813716265,2600,2600,2600,2600,237
|
|
20230914,145800,813100065,2590,2600,2600,2590,279
|
|
20230914,145700,812374675,2600,2595,2600,2595,5533
|
|
20230914,145600,798011025,2595,2595,2595,2595,1
|
|
20230914,145500,798008430,2600,2600,2600,2600,637
|
|
20230914,145400,796352230,2600,2600,2600,2600,2136
|
|
20230914,145300,790798630,2605,2610,2610,2605,993
|
|
20230914,145200,788210445,2610,2610,2610,2610,220
|
|
20230914,145100,787636245,2610,2605,2610,2605,2242
|
|
20230914,145000,781786485,2605,2610,2610,2605,820
|
|
20230914,144900,779650355,2610,2605,2610,2605,2632
|
|
20230914,144800,772793495,2605,2590,2605,2590,4983
|
|
20230914,144700,759851055,2590,2590,2590,2590,0
|
|
20230914,144600,759851055,2590,2590,2590,2590,1910
|
|
20230914,144500,754904155,2590,2590,2590,2590,1037
|
|
20230914,144400,752218325,2590,2590,2590,2590,1589
|
|
20230914,144300,748102815,2590,2595,2595,2590,1060
|
|
20230914,144200,745357165,2590,2590,2590,2590,2581
|
|
20230914,144100,738672375,2590,2590,2590,2590,100
|
|
20230914,144000,738413375,2590,2590,2590,2590,477
|
|
20230914,143900,737177945,2595,2595,2595,2595,88
|
|
20230914,143800,736949585,2595,2595,2595,2595,3
|
|
20230914,143700,736941800,2595,2590,2595,2590,1001
|
|
20230914,143600,734349205,2590,2595,2595,2590,1277
|
|
20230914,143500,731041525,2595,2590,2595,2590,202
|
|
20230914,143400,730517345,2590,2590,2590,2590,101
|
|
20230914,143300,730255755,2595,2590,2595,2590,588
|
|
20230914,143200,728729975,2590,2590,2590,2590,180
|
|
20230914,143100,728263775,2590,2590,2590,2590,125
|
|
20230914,143000,727940025,2590,2590,2590,2590,215
|
|
20230914,142900,727383175,2590,2585,2590,2585,550
|
|
20230914,142800,725959675,2590,2590,2590,2590,1950
|
|
20230914,142700,720909175,2590,2580,2590,2580,795
|
|
20230914,142600,718850275,2580,2585,2590,2580,502
|
|
20230914,142500,717552795,2585,2585,2585,2585,150
|
|
20230914,142400,717165045,2585,2585,2585,2585,215
|
|
20230914,142300,716609270,2585,2585,2585,2585,30
|
|
20230914,142200,716531720,2585,2585,2585,2585,0
|
|
20230914,142100,716531720,2585,2585,2585,2585,15
|
|
20230914,142000,716492945,2585,2585,2585,2585,1008
|
|
20230914,141900,713887265,2585,2585,2585,2585,2
|
|
20230914,141800,713882095,2595,2590,2595,2590,220
|
|
20230914,141700,713312270,2590,2590,2590,2590,0
|
|
20230914,141600,713312270,2590,2590,2590,2580,253
|
|
20230914,141500,712657015,2590,2585,2590,2585,1029
|
|
20230914,141400,709997035,2585,2585,2585,2585,158
|
|
20230914,141300,709588605,2590,2590,2590,2590,547
|
|
20230914,141200,708171875,2590,2590,2590,2590,0
|
|
20230914,141100,708171875,2590,2580,2590,2580,1640
|
|
20230914,141000,703940175,2580,2580,2580,2580,0
|
|
20230914,140900,703940175,2580,2580,2580,2580,15
|
|
20230914,140800,703901475,2580,2580,2580,2580,251
|
|
20230914,140700,703253895,2595,2595,2595,2595,10
|
|
20230914,140600,703227945,2595,2585,2595,2585,199
|
|
20230914,140500,702713520,2585,2585,2585,2580,1280
|
|
20230914,140400,699405970,2580,2585,2585,2580,750
|
|
20230914,140300,697468720,2585,2585,2585,2585,177
|
|
20230914,140200,697011175,2575,2585,2585,2575,1482
|
|
20230914,140100,693189770,2580,2585,2585,2580,3000
|
|
20230914,140000,685449225,2580,2585,2585,2580,1564
|
|
20230914,135900,681412060,2585,2585,2585,2585,0
|
|
20230914,135800,681412060,2585,2585,2585,2585,250
|
|
20230914,135700,680765810,2585,2585,2585,2585,15
|
|
20230914,135600,680727035,2585,2585,2585,2585,0
|
|
20230914,135500,680727035,2585,2585,2585,2585,0
|
|
20230914,135400,680727035,2585,2590,2590,2585,1515
|
|
20230914,135300,676810685,2590,2590,2590,2590,1031
|
|
20230914,135200,674140395,2590,2590,2590,2590,626
|
|
20230914,135100,672519055,2590,2590,2590,2590,15
|
|
20230914,135000,672480205,2590,2590,2590,2590,64
|
|
20230914,134900,672314445,2590,2590,2590,2590,0
|
|
20230914,134800,672314445,2590,2590,2590,2590,15
|
|
20230914,134700,672275595,2590,2585,2595,2585,6113
|
|
20230914,134600,656418460,2585,2590,2590,2585,257
|
|
20230914,134500,655753715,2585,2590,2590,2585,1460
|
|
20230914,134400,651978735,2600,2600,2600,2600,0
|
|
20230914,134300,651978735,2600,2600,2600,2600,173
|
|
20230914,134200,651528935,2585,2595,2595,2585,20
|
|
20230914,134100,651477225,2600,2600,2600,2600,1
|
|
20230914,134000,651474625,2585,2600,2600,2585,16843
|
|
20230914,133900,607899960,2600,2590,2600,2590,22
|
|
20230914,133800,607842935,2590,2590,2590,2590,20
|
|
20230914,133700,607791135,2590,2590,2590,2590,0
|
|
20230914,133600,607791135,2590,2590,2590,2590,741
|
|
20230914,133500,605871945,2590,2590,2590,2590,20
|
|
20230914,133400,605820145,2595,2590,2595,2590,5015
|
|
20230914,133300,592831220,2590,2590,2590,2590,1
|
|
20230914,133200,592828630,2595,2600,2600,2595,402
|
|
20230914,133100,591783930,2600,2595,2600,2595,1769
|
|
20230914,133000,587193340,2600,2600,2600,2600,0
|
|
20230914,132900,587193340,2600,2595,2600,2595,384
|
|
20230914,132800,586196840,2595,2595,2595,2595,19
|
|
20230914,132700,586147535,2600,2595,2600,2595,16
|
|
20230914,132600,586106010,2595,2595,2595,2595,0
|
|
20230914,132500,586106010,2595,2595,2595,2595,14
|
|
20230914,132400,586069680,2600,2600,2600,2600,400
|
|
20230914,132300,585029680,2600,2600,2600,2600,783
|
|
20230914,132200,582993880,2600,2600,2600,2600,4
|
|
20230914,132100,582983480,2600,2600,2600,2600,316
|
|
20230914,132000,582161880,2600,2600,2600,2600,0
|
|
20230914,131900,582161880,2600,2600,2600,2595,1010
|
|
20230914,131800,579535900,2600,2600,2600,2600,269
|
|
20230914,131700,578836500,2600,2600,2610,2600,1729
|
|
20230914,131600,574341080,2600,2600,2600,2600,304
|
|
20230914,131500,573550680,2600,2600,2600,2600,15
|
|
20230914,131400,573511680,2600,2600,2600,2600,157
|
|
20230914,131300,573103480,2610,2600,2610,2600,270
|
|
20230914,131200,572401470,2600,2600,2600,2600,100
|
|
20230914,131100,572141470,2610,2610,2610,2610,0
|
|
20230914,131000,572141470,2610,2610,2610,2610,1
|
|
20230914,130900,572138860,2600,2600,2600,2600,375
|
|
20230914,130800,571163860,2600,2600,2610,2600,3
|
|
20230914,130700,571156050,2600,2610,2610,2600,31
|
|
20230914,130600,571075150,2610,2610,2610,2610,2
|
|
20230914,130500,571069930,2610,2610,2610,2610,2
|
|
20230914,130400,571064710,2600,2600,2600,2600,1141
|
|
20230914,130300,568098110,2595,2595,2595,2595,189
|
|
20230914,130200,567607655,2600,2595,2600,2595,253
|
|
20230914,130100,566951095,2595,2590,2595,2585,6279
|
|
20230914,130000,550711070,2600,2600,2600,2600,10
|
|
20230914,125900,550685070,2600,2605,2605,2600,31
|
|
20230914,125800,550604465,2605,2610,2610,2605,2
|
|
20230914,125700,550599250,2610,2600,2610,2600,5208
|
|
20230914,125600,537058390,2610,2605,2610,2600,2472
|
|
20230914,125500,530607840,2600,2600,2600,2600,1084
|
|
20230914,125400,527789440,2595,2585,2595,2585,4284
|
|
20230914,125300,516687910,2585,2590,2590,2585,6
|
|
20230914,125200,516672385,2585,2585,2590,2585,3673
|
|
20230914,125100,507175110,2585,2585,2585,2585,607
|
|
20230914,125000,505606015,2585,2590,2590,2585,2201
|
|
20230914,124900,499916425,2585,2590,2590,2585,584
|
|
20230914,124800,498403875,2590,2590,2590,2590,15
|
|
20230914,124700,498365025,2590,2590,2590,2590,93
|
|
20230914,124600,498124155,2590,2590,2590,2590,155
|
|
20230914,124500,497722705,2590,2595,2595,2590,2633
|
|
20230914,124400,490902520,2600,2600,2600,2600,3
|
|
20230914,124300,490894720,2600,2605,2605,2600,215
|
|
20230914,124200,490335715,2605,2600,2605,2600,16
|
|
20230914,124100,490294110,2600,2600,2600,2600,730
|
|
20230914,124000,488396110,2595,2595,2595,2595,500
|
|
20230914,123900,487098610,2595,2595,2595,2595,1191
|
|
20230914,123800,484007965,2595,2595,2595,2595,60
|
|
20230914,123700,483852265,2600,2595,2600,2595,417
|
|
20230914,123600,482770100,2595,2595,2595,2595,15
|
|
20230914,123500,482731175,2595,2595,2595,2595,0
|
|
20230914,123400,482731175,2595,2595,2595,2595,10
|
|
20230914,123300,482705225,2600,2595,2600,2590,2444
|
|
20230914,123200,476363860,2595,2595,2595,2595,37
|
|
20230914,123100,476267845,2595,2595,2595,2595,1615
|
|
20230914,123000,472076920,2600,2595,2600,2595,16
|
|
20230914,122900,472035395,2595,2595,2595,2595,0
|
|
20230914,122800,472035395,2595,2595,2595,2595,120
|
|
20230914,122700,471723995,2600,2600,2600,2600,434
|
|
20230914,122600,470595595,2600,2600,2600,2600,59
|
|
20230914,122500,470442195,2605,2605,2605,2605,0
|
|
20230914,122400,470442195,2605,2605,2605,2605,1
|
|
20230914,122300,470439590,2605,2605,2605,2600,235
|
|
20230914,122200,469827565,2605,2605,2605,2605,149
|
|
20230914,122100,469439420,2595,2595,2605,2595,17
|
|
20230914,122000,469395295,2595,2605,2605,2595,4
|
|
20230914,121900,469384885,2605,2605,2605,2605,201
|
|
20230914,121800,468861280,2595,2600,2600,2595,3001
|
|
20230914,121700,461068850,2605,2605,2605,2605,195
|
|
20230914,121600,460560875,2605,2605,2605,2605,0
|
|
20230914,121500,460560875,2605,2605,2605,2605,33
|
|
20230914,121400,460474910,2605,2605,2605,2605,0
|
|
20230914,121300,460474910,2605,2605,2605,2605,0
|
|
20230914,121200,460474910,2605,2600,2605,2600,115
|
|
20230914,121100,460175410,2600,2600,2600,2600,0
|
|
20230914,121000,460175410,2600,2600,2600,2600,1
|
|
20230914,120900,460172810,2600,2600,2600,2600,15
|
|
20230914,120800,460133810,2600,2600,2600,2600,1
|
|
20230914,120700,460131210,2600,2600,2605,2600,3
|
|
20230914,120600,460123405,2605,2600,2605,2600,5
|
|
20230914,120500,460110395,2605,2605,2605,2605,4
|
|
20230914,120400,460099975,2600,2600,2600,2600,10
|
|
20230914,120300,460073975,2600,2600,2600,2600,431
|
|
20230914,120200,458953375,2605,2605,2605,2605,58
|
|
20230914,120100,458802285,2605,2600,2605,2595,301
|
|
20230914,120000,458020180,2595,2595,2595,2595,16
|
|
20230914,115900,457978660,2595,2605,2605,2595,71
|
|
20230914,115800,457794405,2595,2595,2595,2595,501
|
|
20230914,115700,456494310,2595,2600,2600,2595,1730
|
|
20230914,115600,451996910,2605,2605,2605,2605,2
|
|
20230914,115500,451991700,2605,2600,2605,2600,17
|
|
20230914,115400,451947450,2605,2605,2605,2605,1406
|
|
20230914,115300,448284820,2615,2615,2615,2615,1
|
|
20230914,115200,448282205,2605,2615,2615,2605,3355
|
|
20230914,115100,439526430,2615,2615,2620,2615,214
|
|
20230914,115000,438966320,2625,2625,2625,2625,0
|
|
20230914,114900,438966320,2625,2625,2625,2625,106
|
|
20230914,114800,438688070,2615,2615,2615,2610,1388
|
|
20230914,114700,435063555,2620,2620,2620,2620,5573
|
|
20230914,114600,420462295,2620,2620,2620,2620,0
|
|
20230914,114500,420462295,2620,2620,2620,2620,1
|
|
20230914,114400,420459675,2620,2620,2620,2610,240
|
|
20230914,114300,419832875,2610,2610,2620,2610,516
|
|
20230914,114200,418486105,2610,2610,2610,2610,522
|
|
20230914,114100,417123685,2610,2610,2610,2610,413
|
|
20230914,114000,416045755,2610,2610,2610,2610,559
|
|
20230914,113900,414586765,2610,2610,2610,2610,152
|
|
20230914,113800,414190045,2620,2620,2620,2620,51
|
|
20230914,113700,414056425,2605,2615,2615,2605,2000
|
|
20230914,113600,408833565,2615,2610,2615,2610,1122
|
|
20230914,113500,405899610,2610,2610,2610,2610,240
|
|
20230914,113400,405273210,2615,2615,2615,2615,152
|
|
20230914,113300,404875730,2615,2615,2615,2615,13
|
|
20230914,113200,404841735,2615,2615,2615,2615,161
|
|
20230914,113100,404420720,2615,2615,2615,2615,521
|
|
20230914,113000,403058305,2615,2610,2615,2610,511
|
|
20230914,112900,401722765,2610,2610,2610,2610,1003
|
|
20230914,112800,399104935,2610,2610,2610,2610,56
|
|
20230914,112700,398958775,2615,2615,2615,2615,100
|
|
20230914,112600,398697275,2615,2620,2620,2615,8
|
|
20230914,112500,398676325,2620,2620,2620,2620,248
|
|
20230914,112400,398026565,2620,2610,2620,2610,154
|
|
20230914,112300,397624535,2610,2610,2610,2610,3
|
|
20230914,112200,397616705,2615,2615,2615,2615,0
|
|
20230914,112100,397616705,2615,2615,2615,2600,4454
|
|
20230914,112000,386009685,2620,2615,2620,2615,433
|
|
20230914,111900,384876455,2620,2620,2620,2620,0
|
|
20230914,111800,384876455,2620,2620,2620,2620,1
|
|
20230914,111700,384873835,2620,2615,2620,2615,294
|
|
20230914,111600,384105015,2620,2620,2620,2620,348
|
|
20230914,111500,383193255,2625,2625,2625,2625,96
|
|
20230914,111400,382941255,2625,2620,2625,2620,97
|
|
20230914,111300,382686635,2620,2620,2620,2620,42
|
|
20230914,111200,382576595,2620,2625,2625,2620,245
|
|
20230914,111100,381933830,2625,2625,2630,2625,100
|
|
20230914,111000,381671325,2625,2625,2625,2625,2
|
|
20230914,110900,381666075,2625,2625,2625,2625,66
|
|
20230914,110800,381492825,2625,2625,2625,2625,382
|
|
20230914,110700,380490075,2625,2630,2630,2625,2317
|
|
20230914,110600,374407900,2630,2625,2630,2625,68
|
|
20230914,110500,374229135,2625,2625,2625,2625,43
|
|
20230914,110400,374116260,2625,2630,2630,2625,3122
|
|
20230914,110300,365915400,2620,2615,2625,2615,2139
|
|
20230914,110200,360303685,2615,2615,2615,2615,0
|
|
20230914,110100,360303685,2615,2615,2615,2615,343
|
|
20230914,110000,359406740,2615,2615,2615,2615,15
|
|
20230914,105900,359367515,2615,2620,2625,2615,803
|
|
20230914,105800,357263650,2615,2615,2615,2615,1
|
|
20230914,105700,357261035,2620,2620,2620,2620,830
|
|
20230914,105600,355086435,2620,2620,2620,2620,607
|
|
20230914,105500,353496095,2615,2615,2615,2615,16
|
|
20230914,105400,353454255,2615,2615,2615,2615,2507
|
|
20230914,105300,346898450,2620,2615,2620,2615,66
|
|
20230914,105200,346725610,2615,2610,2615,2610,1195
|
|
20230914,105100,343606290,2605,2600,2605,2600,1055
|
|
20230914,105000,340858090,2600,2600,2600,2600,0
|
|
20230914,104900,340858090,2600,2600,2600,2600,0
|
|
20230914,104800,340858090,2600,2605,2605,2600,311
|
|
20230914,104700,340049385,2605,2605,2605,2605,220
|
|
20230914,104600,339476285,2610,2610,2610,2610,15
|
|
20230914,104500,339437135,2610,2610,2610,2610,200
|
|
20230914,104400,338915135,2610,2610,2610,2610,8
|
|
20230914,104300,338894255,2610,2610,2610,2610,965
|
|
20230914,104200,336375605,2610,2610,2610,2610,154
|
|
20230914,104100,335973665,2610,2605,2610,2605,1402
|
|
20230914,104000,332320325,2605,2600,2605,2600,49
|
|
20230914,103900,332192700,2600,2590,2600,2590,2432
|
|
20230914,103800,325873750,2590,2590,2590,2590,0
|
|
20230914,103700,325873750,2590,2590,2590,2590,0
|
|
20230914,103600,325873750,2590,2590,2590,2590,316
|
|
20230914,103500,325055310,2590,2590,2590,2590,12
|
|
20230914,103400,325024230,2590,2590,2590,2590,1
|
|
20230914,103300,325021640,2585,2600,2600,2585,3400
|
|
20230914,103200,316219995,2600,2600,2600,2600,500
|
|
20230914,103100,314919995,2590,2595,2595,2580,2277
|
|
20230914,103000,309029410,2595,2595,2595,2590,781
|
|
20230914,102900,307004930,2600,2595,2600,2595,149
|
|
20230914,102800,306618260,2595,2595,2595,2595,100
|
|
20230914,102700,306358760,2595,2595,2595,2595,265
|
|
20230914,102600,305671085,2595,2600,2600,2595,2423
|
|
20230914,102500,299382745,2595,2605,2605,2595,123
|
|
20230914,102400,299063355,2605,2605,2605,2605,0
|
|
20230914,102300,299063355,2605,2605,2605,2605,6
|
|
20230914,102200,299047725,2595,2595,2605,2595,35
|
|
20230914,102100,298956880,2595,2600,2605,2595,2249
|
|
20230914,102000,293115820,2600,2605,2605,2600,135
|
|
20230914,101900,292764805,2605,2600,2605,2600,322
|
|
20230914,101800,291927595,2600,2600,2600,2600,4691
|
|
20230914,101700,279730995,2600,2600,2600,2600,0
|
|
20230914,101600,279730995,2600,2605,2605,2600,1400
|
|
20230914,101500,276088995,2610,2615,2615,2605,2079
|
|
20230914,101400,270665675,2615,2615,2615,2615,495
|
|
20230914,101300,269371250,2615,2620,2620,2615,4
|
|
20230914,101200,269360775,2610,2620,2620,2610,1551
|
|
20230914,101100,265308405,2620,2615,2620,2615,700
|
|
20230914,101000,263475905,2620,2620,2620,2620,1732
|
|
20230914,100900,258938065,2620,2615,2620,2615,477
|
|
20230914,100800,257688400,2615,2620,2620,2610,2059
|
|
20230914,100700,252297945,2625,2625,2625,2625,1053
|
|
20230914,100600,249533820,2625,2625,2630,2625,412
|
|
20230914,100500,248451820,2630,2635,2635,2630,1302
|
|
20230914,100400,245027055,2630,2635,2635,2630,3097
|
|
20230914,100300,236880930,2640,2640,2645,2640,2066
|
|
20230914,100200,231426685,2640,2630,2640,2630,2261
|
|
20230914,100100,225479475,2625,2625,2625,2625,200
|
|
20230914,100000,224954475,2625,2625,2625,2625,115
|
|
20230914,095900,224652600,2625,2625,2630,2620,5140
|
|
20230914,095800,211153765,2620,2620,2620,2620,103
|
|
20230914,095700,210883905,2625,2610,2625,2610,1338
|
|
20230914,095600,207388570,2610,2610,2615,2610,470
|
|
20230914,095500,206160870,2615,2615,2615,2615,18
|
|
20230914,095400,206113800,2610,2610,2610,2610,267
|
|
20230914,095300,205416930,2610,2615,2615,2610,1141
|
|
20230914,095200,202433260,2620,2620,2620,2620,10
|
|
20230914,095100,202407060,2620,2620,2620,2620,722
|
|
20230914,095000,200515420,2620,2620,2620,2620,17
|
|
20230914,094900,200470880,2620,2620,2625,2620,135
|
|
20230914,094800,200117090,2625,2615,2625,2615,41
|
|
20230914,094700,200009865,2615,2615,2615,2615,0
|
|
20230914,094600,200009865,2615,2630,2630,2615,105
|
|
20230914,094500,199734840,2625,2620,2625,2620,1902
|
|
20230914,094400,194742315,2625,2625,2625,2625,589
|
|
20230914,094300,193196190,2625,2610,2625,2610,1324
|
|
20230914,094200,189723280,2610,2615,2625,2610,2208
|
|
20230914,094100,183940350,2615,2615,2615,2615,300
|
|
20230914,094000,183155850,2610,2610,2610,2610,2262
|
|
20230914,093900,177252030,2610,2610,2615,2610,22
|
|
20230914,093800,177194595,2610,2605,2610,2600,2102
|
|
20230914,093700,171714675,2600,2595,2605,2595,327
|
|
20230914,093600,170866030,2600,2600,2610,2595,399
|
|
20230914,093500,169829175,2600,2610,2610,2600,3519
|
|
20230914,093400,160658985,2615,2615,2615,2615,500
|
|
20230914,093300,159351485,2615,2615,2615,2610,246
|
|
20230914,093200,158708695,2615,2615,2615,2615,20
|
|
20230914,093100,158656395,2620,2620,2620,2620,11
|
|
20230914,093000,158627575,2620,2625,2625,2620,2129
|
|
20230914,092900,153040485,2625,2625,2625,2620,763
|
|
20230914,092800,151038100,2625,2625,2630,2615,401
|
|
20230914,092700,149985420,2625,2625,2625,2610,843
|
|
20230914,092600,147775100,2625,2620,2625,2620,4937
|
|
20230914,092500,134815975,2625,2625,2625,2625,14
|
|
20230914,092400,134779225,2625,2605,2625,2605,2308
|
|
20230914,092300,128746610,2610,2620,2620,2610,632
|
|
20230914,092200,127095110,2620,2610,2630,2610,2706
|
|
20230914,092100,120003105,2610,2615,2620,2610,789
|
|
20230914,092000,117942590,2615,2615,2620,2610,898
|
|
20230914,091900,115594295,2615,2620,2625,2615,584
|
|
20230914,091800,114063740,2620,2625,2645,2620,3435
|
|
20230914,091700,105024850,2625,2620,2625,2620,2032
|
|
20230914,091600,99698525,2610,2610,2615,2610,1529
|
|
20230914,091500,95703890,2610,2610,2610,2610,591
|
|
20230914,091400,94161380,2610,2615,2615,2610,981
|
|
20230914,091300,91600330,2615,2605,2615,2605,158
|
|
20230914,091200,91188220,2605,2600,2610,2600,2426
|
|
20230914,091100,84866830,2600,2600,2600,2595,1127
|
|
20230914,091000,81939620,2595,2600,2600,2595,2189
|
|
20230914,090900,76257860,2600,2570,2600,2570,3813
|
|
20230914,090800,66391525,2570,2565,2575,2565,1238
|
|
20230914,090700,63206485,2575,2580,2580,2560,4112
|
|
20230914,090600,52671695,2575,2575,2580,2575,231
|
|
20230914,090500,52076865,2580,2580,2580,2575,535
|
|
20230914,090400,50696865,2585,2595,2595,2580,4498
|
|
20230914,090300,39046120,2595,2595,2600,2590,3050
|
|
20230914,090200,31138400,2595,2580,2595,2580,4725
|
|
20230914,090100,18906010,2580,2565,2580,2565,1520
|
|
20230914,090000,14990530,2560,2555,2585,2555,5824
|