645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,194100,1469790165,2675,2675,2675,2675,0
|
|
20230904,194000,1469790165,2675,2675,2675,2675,0
|
|
20230904,193900,1469790165,2675,2675,2675,2675,0
|
|
20230904,193800,1469790165,2675,2675,2675,2675,0
|
|
20230904,193700,1469790165,2675,2675,2675,2675,0
|
|
20230904,193600,1469790165,2675,2675,2675,2675,0
|
|
20230904,193500,1469790165,2675,2675,2675,2675,0
|
|
20230904,193400,1469790165,2675,2675,2675,2675,0
|
|
20230904,193300,1469790165,2675,2675,2675,2675,0
|
|
20230904,193200,1469790165,2675,2675,2675,2675,0
|
|
20230904,193100,1469790165,2675,2675,2675,2675,0
|
|
20230904,193000,1469790165,2675,2675,2675,2675,0
|
|
20230904,192900,1469790165,2675,2675,2675,2675,0
|
|
20230904,192800,1469790165,2675,2675,2675,2675,0
|
|
20230904,192700,1469790165,2675,2675,2675,2675,0
|
|
20230904,192600,1469790165,2675,2675,2675,2675,0
|
|
20230904,192500,1469790165,2675,2675,2675,2675,0
|
|
20230904,192400,1469790165,2675,2675,2675,2675,0
|
|
20230904,192300,1469790165,2675,2675,2675,2675,0
|
|
20230904,192200,1469790165,2675,2675,2675,2675,0
|
|
20230904,192100,1469790165,2675,2675,2675,2675,0
|
|
20230904,192000,1469790165,2675,2675,2675,2675,0
|
|
20230904,191900,1469790165,2675,2675,2675,2675,0
|
|
20230904,191800,1469790165,2675,2675,2675,2675,0
|
|
20230904,191700,1469790165,2675,2675,2675,2675,0
|
|
20230904,191600,1469790165,2675,2675,2675,2675,0
|
|
20230904,191500,1469790165,2675,2675,2675,2675,0
|
|
20230904,191400,1469790165,2675,2675,2675,2675,0
|
|
20230904,191300,1469790165,2675,2675,2675,2675,0
|
|
20230904,191200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,191100,1469790165,2675,2675,2675,2675,0
|
|
20230904,191000,1469790165,2675,2675,2675,2675,0
|
|
20230904,190900,1469790165,2675,2675,2675,2675,0
|
|
20230904,190800,1469790165,2675,2675,2675,2675,0
|
|
20230904,190700,1469790165,2675,2675,2675,2675,0
|
|
20230904,190600,1469790165,2675,2675,2675,2675,0
|
|
20230904,190500,1469790165,2675,2675,2675,2675,0
|
|
20230904,190400,1469790165,2675,2675,2675,2675,0
|
|
20230904,190300,1469790165,2675,2675,2675,2675,0
|
|
20230904,190200,1469790165,2675,2675,2675,2675,0
|
|
20230904,190100,1469790165,2675,2675,2675,2675,0
|
|
20230904,190000,1469790165,2675,2675,2675,2675,0
|
|
20230904,185900,1469790165,2675,2675,2675,2675,0
|
|
20230904,185800,1469790165,2675,2675,2675,2675,0
|
|
20230904,185700,1469790165,2675,2675,2675,2675,0
|
|
20230904,185600,1469790165,2675,2675,2675,2675,0
|
|
20230904,185500,1469790165,2675,2675,2675,2675,0
|
|
20230904,185400,1469790165,2675,2675,2675,2675,0
|
|
20230904,185300,1469790165,2675,2675,2675,2675,0
|
|
20230904,185200,1469790165,2675,2675,2675,2675,0
|
|
20230904,185100,1469790165,2675,2675,2675,2675,0
|
|
20230904,185000,1469790165,2675,2675,2675,2675,0
|
|
20230904,184900,1469790165,2675,2675,2675,2675,0
|
|
20230904,184800,1469790165,2675,2675,2675,2675,0
|
|
20230904,184700,1469790165,2675,2675,2675,2675,0
|
|
20230904,184600,1469790165,2675,2675,2675,2675,0
|
|
20230904,184500,1469790165,2675,2675,2675,2675,0
|
|
20230904,184400,1469790165,2675,2675,2675,2675,0
|
|
20230904,184300,1469790165,2675,2675,2675,2675,0
|
|
20230904,184200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,184100,1469790165,2675,2675,2675,2675,0
|
|
20230904,184000,1469790165,2675,2675,2675,2675,0
|
|
20230904,183900,1469790165,2675,2675,2675,2675,0
|
|
20230904,183800,1469790165,2675,2675,2675,2675,0
|
|
20230904,183700,1469790165,2675,2675,2675,2675,0
|
|
20230904,183600,1469790165,2675,2675,2675,2675,0
|
|
20230904,183500,1469790165,2675,2675,2675,2675,0
|
|
20230904,183400,1469790165,2675,2675,2675,2675,0
|
|
20230904,183300,1469790165,2675,2675,2675,2675,0
|
|
20230904,183200,1469790165,2675,2675,2675,2675,0
|
|
20230904,183100,1469790165,2675,2675,2675,2675,0
|
|
20230904,183000,1469790165,2675,2675,2675,2675,0
|
|
20230904,182900,1469790165,2675,2675,2675,2675,0
|
|
20230904,182800,1469790165,2675,2675,2675,2675,0
|
|
20230904,182700,1469790165,2675,2675,2675,2675,0
|
|
20230904,182600,1469790165,2675,2675,2675,2675,0
|
|
20230904,182500,1469790165,2675,2675,2675,2675,0
|
|
20230904,182400,1469790165,2675,2675,2675,2675,0
|
|
20230904,182300,1469790165,2675,2675,2675,2675,0
|
|
20230904,182200,1469790165,2675,2675,2675,2675,0
|
|
20230904,182100,1469790165,2675,2675,2675,2675,0
|
|
20230904,182000,1469790165,2675,2675,2675,2675,0
|
|
20230904,181900,1469790165,2675,2675,2675,2675,0
|
|
20230904,181800,1469790165,2675,2675,2675,2675,0
|
|
20230904,181700,1469790165,2675,2675,2675,2675,0
|
|
20230904,181600,1469790165,2675,2675,2675,2675,0
|
|
20230904,181500,1469790165,2675,2675,2675,2675,0
|
|
20230904,181400,1469790165,2675,2675,2675,2675,0
|
|
20230904,181300,1469790165,2675,2675,2675,2675,0
|
|
20230904,181200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,181100,1469790165,2675,2675,2675,2675,0
|
|
20230904,181000,1469790165,2675,2675,2675,2675,0
|
|
20230904,180900,1469790165,2675,2675,2675,2675,0
|
|
20230904,180800,1469790165,2675,2675,2675,2675,0
|
|
20230904,180700,1469790165,2675,2675,2675,2675,0
|
|
20230904,180600,1469790165,2675,2675,2675,2675,0
|
|
20230904,180500,1469790165,2675,2675,2675,2675,0
|
|
20230904,180400,1469790165,2675,2675,2675,2675,0
|
|
20230904,180300,1469790165,2675,2675,2675,2675,0
|
|
20230904,180200,1469790165,2675,2675,2675,2675,0
|
|
20230904,180100,1469790165,2675,2675,2675,2675,0
|
|
20230904,180000,1469790165,2675,2675,2675,2675,0
|
|
20230904,175900,1469790165,2675,2675,2675,2675,0
|
|
20230904,175800,1469790165,2675,2675,2675,2675,0
|
|
20230904,175700,1469790165,2675,2675,2675,2675,0
|
|
20230904,175600,1469790165,2675,2675,2675,2675,0
|
|
20230904,175500,1469790165,2675,2675,2675,2675,0
|
|
20230904,175400,1469790165,2675,2675,2675,2675,0
|
|
20230904,175300,1469790165,2675,2675,2675,2675,0
|
|
20230904,175200,1469790165,2675,2675,2675,2675,0
|
|
20230904,175100,1469790165,2675,2675,2675,2675,0
|
|
20230904,175000,1469790165,2675,2675,2675,2675,0
|
|
20230904,174900,1469790165,2675,2675,2675,2675,0
|
|
20230904,174800,1469790165,2675,2675,2675,2675,0
|
|
20230904,174700,1469790165,2675,2675,2675,2675,0
|
|
20230904,174600,1469790165,2675,2675,2675,2675,0
|
|
20230904,174500,1469790165,2675,2675,2675,2675,0
|
|
20230904,174400,1469790165,2675,2675,2675,2675,0
|
|
20230904,174300,1469790165,2675,2675,2675,2675,0
|
|
20230904,174200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,174100,1469790165,2675,2675,2675,2675,0
|
|
20230904,174000,1469790165,2675,2675,2675,2675,0
|
|
20230904,173900,1469790165,2675,2675,2675,2675,0
|
|
20230904,173800,1469790165,2675,2675,2675,2675,0
|
|
20230904,173700,1469790165,2675,2675,2675,2675,0
|
|
20230904,173600,1469790165,2675,2675,2675,2675,0
|
|
20230904,173500,1469790165,2675,2675,2675,2675,0
|
|
20230904,173400,1469790165,2675,2675,2675,2675,0
|
|
20230904,173300,1469790165,2675,2675,2675,2675,0
|
|
20230904,173200,1469790165,2675,2675,2675,2675,0
|
|
20230904,173100,1469790165,2675,2675,2675,2675,0
|
|
20230904,173000,1469790165,2675,2675,2675,2675,0
|
|
20230904,172900,1469790165,2675,2675,2675,2675,0
|
|
20230904,172800,1469790165,2675,2675,2675,2675,0
|
|
20230904,172700,1469790165,2675,2675,2675,2675,0
|
|
20230904,172600,1469790165,2675,2675,2675,2675,0
|
|
20230904,172500,1469790165,2675,2675,2675,2675,0
|
|
20230904,172400,1469790165,2675,2675,2675,2675,0
|
|
20230904,172300,1469790165,2675,2675,2675,2675,0
|
|
20230904,172200,1469790165,2675,2675,2675,2675,0
|
|
20230904,172100,1469790165,2675,2675,2675,2675,0
|
|
20230904,172000,1469790165,2675,2675,2675,2675,0
|
|
20230904,171900,1469790165,2675,2675,2675,2675,0
|
|
20230904,171800,1469790165,2675,2675,2675,2675,0
|
|
20230904,171700,1469790165,2675,2675,2675,2675,0
|
|
20230904,171600,1469790165,2675,2675,2675,2675,0
|
|
20230904,171500,1469790165,2675,2675,2675,2675,0
|
|
20230904,171400,1469790165,2675,2675,2675,2675,0
|
|
20230904,171300,1469790165,2675,2675,2675,2675,0
|
|
20230904,171200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,171100,1469790165,2675,2675,2675,2675,0
|
|
20230904,171000,1469790165,2675,2675,2675,2675,0
|
|
20230904,170900,1469790165,2675,2675,2675,2675,0
|
|
20230904,170800,1469790165,2675,2675,2675,2675,0
|
|
20230904,170700,1469790165,2675,2675,2675,2675,0
|
|
20230904,170600,1469790165,2675,2675,2675,2675,0
|
|
20230904,170500,1469790165,2675,2675,2675,2675,0
|
|
20230904,170400,1469790165,2675,2675,2675,2675,0
|
|
20230904,170300,1469790165,2675,2675,2675,2675,0
|
|
20230904,170200,1469790165,2675,2675,2675,2675,0
|
|
20230904,170100,1469790165,2675,2675,2675,2675,0
|
|
20230904,170000,1469790165,2675,2675,2675,2675,0
|
|
20230904,165900,1469790165,2675,2675,2675,2675,0
|
|
20230904,165800,1469790165,2675,2675,2675,2675,0
|
|
20230904,165700,1469790165,2675,2675,2675,2675,0
|
|
20230904,165600,1469790165,2675,2675,2675,2675,0
|
|
20230904,165500,1469790165,2675,2675,2675,2675,0
|
|
20230904,165400,1469790165,2675,2675,2675,2675,0
|
|
20230904,165300,1469790165,2675,2675,2675,2675,0
|
|
20230904,165200,1469790165,2675,2675,2675,2675,0
|
|
20230904,165100,1469790165,2675,2675,2675,2675,0
|
|
20230904,165000,1469790165,2675,2675,2675,2675,0
|
|
20230904,164900,1469790165,2675,2675,2675,2675,0
|
|
20230904,164800,1469790165,2675,2675,2675,2675,0
|
|
20230904,164700,1469790165,2675,2675,2675,2675,0
|
|
20230904,164600,1469790165,2675,2675,2675,2675,0
|
|
20230904,164500,1469790165,2675,2675,2675,2675,0
|
|
20230904,164400,1469790165,2675,2675,2675,2675,0
|
|
20230904,164300,1469790165,2675,2675,2675,2675,0
|
|
20230904,164200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,164100,1469790165,2675,2675,2675,2675,0
|
|
20230904,164000,1469790165,2675,2675,2675,2675,0
|
|
20230904,163900,1469790165,2675,2675,2675,2675,0
|
|
20230904,163800,1469790165,2675,2675,2675,2675,0
|
|
20230904,163700,1469790165,2675,2675,2675,2675,0
|
|
20230904,163600,1469790165,2675,2675,2675,2675,0
|
|
20230904,163500,1469790165,2675,2675,2675,2675,0
|
|
20230904,163400,1469790165,2675,2675,2675,2675,0
|
|
20230904,163300,1469790165,2675,2675,2675,2675,0
|
|
20230904,163200,1469790165,2675,2675,2675,2675,0
|
|
20230904,163100,1469790165,2675,2675,2675,2675,0
|
|
20230904,163000,1469790165,2675,2675,2675,2675,0
|
|
20230904,162900,1469790165,2675,2675,2675,2675,0
|
|
20230904,162800,1469790165,2675,2675,2675,2675,0
|
|
20230904,162700,1469790165,2675,2675,2675,2675,0
|
|
20230904,162600,1469790165,2675,2675,2675,2675,0
|
|
20230904,162500,1469790165,2675,2675,2675,2675,0
|
|
20230904,162400,1469790165,2675,2675,2675,2675,0
|
|
20230904,162300,1469790165,2675,2675,2675,2675,0
|
|
20230904,162200,1469790165,2675,2675,2675,2675,0
|
|
20230904,162100,1469790165,2675,2675,2675,2675,0
|
|
20230904,162000,1469790165,2675,2675,2675,2675,0
|
|
20230904,161900,1469790165,2675,2675,2675,2675,0
|
|
20230904,161800,1469790165,2675,2675,2675,2675,0
|
|
20230904,161700,1469790165,2675,2675,2675,2675,0
|
|
20230904,161600,1469790165,2675,2675,2675,2675,0
|
|
20230904,161500,1469790165,2675,2675,2675,2675,0
|
|
20230904,161400,1469790165,2675,2675,2675,2675,0
|
|
20230904,161300,1469790165,2675,2675,2675,2675,0
|
|
20230904,161200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,161100,1469790165,2675,2675,2675,2675,0
|
|
20230904,161000,1469790165,2675,2675,2675,2675,0
|
|
20230904,160900,1469790165,2675,2675,2675,2675,0
|
|
20230904,160800,1469790165,2675,2675,2675,2675,0
|
|
20230904,160700,1469790165,2675,2675,2675,2675,0
|
|
20230904,160600,1469790165,2675,2675,2675,2675,0
|
|
20230904,160500,1469790165,2675,2675,2675,2675,0
|
|
20230904,160400,1469790165,2675,2675,2675,2675,0
|
|
20230904,160300,1469790165,2675,2675,2675,2675,0
|
|
20230904,160200,1469790165,2675,2675,2675,2675,0
|
|
20230904,160100,1469790165,2675,2675,2675,2675,0
|
|
20230904,160000,1469790165,2675,2675,2675,2675,0
|
|
20230904,155900,1469790165,2675,2675,2675,2675,0
|
|
20230904,155800,1469790165,2675,2675,2675,2675,0
|
|
20230904,155700,1469790165,2675,2675,2675,2675,0
|
|
20230904,155600,1469790165,2675,2675,2675,2675,0
|
|
20230904,155500,1469790165,2675,2675,2675,2675,0
|
|
20230904,155400,1469790165,2675,2675,2675,2675,0
|
|
20230904,155300,1469790165,2675,2675,2675,2675,0
|
|
20230904,155200,1469790165,2675,2675,2675,2675,0
|
|
20230904,155100,1469790165,2675,2675,2675,2675,0
|
|
20230904,155000,1469790165,2675,2675,2675,2675,0
|
|
20230904,154900,1469790165,2675,2675,2675,2675,0
|
|
20230904,154800,1469790165,2675,2675,2675,2675,0
|
|
20230904,154700,1469790165,2675,2675,2675,2675,0
|
|
20230904,154600,1469790165,2675,2675,2675,2675,0
|
|
20230904,154500,1469790165,2675,2675,2675,2675,0
|
|
20230904,154400,1469790165,2675,2675,2675,2675,0
|
|
20230904,154300,1469790165,2675,2675,2675,2675,0
|
|
20230904,154200,1469790165,2675,2675,2675,2675,12477
|
|
20230904,154100,1469790165,2675,2675,2675,2675,0
|
|
20230904,154000,1469790165,2675,2675,2675,2675,0
|
|
20230904,153900,1469790165,2675,2675,2675,2675,0
|
|
20230904,153800,1469790165,2675,2675,2675,2675,0
|
|
20230904,153700,1469790165,2675,2675,2675,2675,0
|
|
20230904,153600,1469790165,2675,2675,2675,2675,0
|
|
20230904,153500,1469790165,2675,2675,2675,2675,0
|
|
20230904,153400,1469790165,2675,2675,2675,2675,0
|
|
20230904,153300,1469790165,2675,2675,2675,2675,0
|
|
20230904,153200,1469790165,2675,2675,2675,2675,0
|
|
20230904,153100,1469790165,2675,2675,2675,2675,0
|
|
20230904,153000,1469790165,2675,2675,2675,2675,12477
|
|
20230904,152900,1436414190,2680,2680,2680,2680,0
|
|
20230904,152800,1436414190,2680,2680,2680,2680,0
|
|
20230904,152700,1436414190,2680,2680,2680,2680,0
|
|
20230904,152600,1436414190,2680,2680,2680,2680,0
|
|
20230904,152500,1436414190,2680,2680,2680,2680,0
|
|
20230904,152400,1436414190,2680,2680,2680,2680,0
|
|
20230904,152300,1436414190,2680,2680,2680,2680,0
|
|
20230904,152200,1436414190,2680,2680,2680,2680,0
|
|
20230904,152100,1436414190,2680,2680,2680,2680,0
|
|
20230904,152000,1436414190,2680,2680,2680,2680,0
|
|
20230904,151900,1436414190,2680,2680,2685,2680,404
|
|
20230904,151800,1435331415,2680,2680,2685,2680,2053
|
|
20230904,151700,1429829345,2680,2680,2685,2680,587
|
|
20230904,151600,1428253750,2685,2680,2685,2680,242
|
|
20230904,151500,1427605125,2685,2690,2690,2680,1924
|
|
20230904,151400,1422444745,2680,2680,2690,2680,2447
|
|
20230904,151300,1415883900,2680,2685,2690,2680,5389
|
|
20230904,151200,1401412645,2690,2685,2690,2685,382
|
|
20230904,151100,1400385250,2690,2685,2690,2685,522
|
|
20230904,151000,1398981545,2685,2690,2690,2685,363
|
|
20230904,150900,1398005425,2690,2690,2690,2685,350
|
|
20230904,150800,1397064740,2690,2685,2690,2685,474
|
|
20230904,150700,1395790085,2690,2680,2690,2680,4430
|
|
20230904,150600,1383894110,2685,2685,2685,2680,558
|
|
20230904,150500,1382396290,2685,2680,2685,2680,575
|
|
20230904,150400,1380853820,2685,2680,2685,2680,807
|
|
20230904,150300,1378688930,2685,2685,2685,2680,620
|
|
20230904,150200,1377024410,2680,2680,2685,2680,248
|
|
20230904,150100,1376358845,2680,2675,2680,2675,667
|
|
20230904,150000,1374573165,2680,2680,2680,2675,816
|
|
20230904,145900,1372386575,2680,2680,2680,2675,336
|
|
20230904,145800,1371486280,2675,2680,2685,2675,3389
|
|
20230904,145700,1362397630,2680,2690,2690,2680,21142
|
|
20230904,145600,1305632150,2685,2685,2690,2685,619
|
|
20230904,145500,1303967955,2690,2690,2690,2685,1453
|
|
20230904,145400,1300059570,2685,2685,2690,2685,3657
|
|
20230904,145300,1290222505,2690,2690,2690,2685,1323
|
|
20230904,145200,1286664095,2690,2685,2690,2685,564
|
|
20230904,145100,1285147240,2685,2685,2685,2680,1361
|
|
20230904,145000,1281496200,2685,2690,2690,2685,510
|
|
20230904,144900,1280124730,2680,2690,2690,2680,387
|
|
20230904,144800,1279084635,2690,2685,2690,2685,3717
|
|
20230904,144700,1269097625,2685,2685,2690,2685,3299
|
|
20230904,144600,1260236605,2685,2685,2685,2680,4865
|
|
20230904,144500,1247174815,2685,2680,2685,2680,522
|
|
20230904,144400,1245773725,2680,2680,2685,2680,3124
|
|
20230904,144300,1237397970,2685,2680,2685,2680,1033
|
|
20230904,144200,1234624980,2685,2685,2685,2680,534
|
|
20230904,144100,1233191440,2680,2680,2685,2680,1383
|
|
20230904,144000,1229478510,2680,2685,2685,2680,630
|
|
20230904,143900,1227787330,2685,2680,2685,2680,1076
|
|
20230904,143800,1224899965,2680,2680,2685,2680,3597
|
|
20230904,143700,1215258540,2680,2680,2685,2680,1028
|
|
20230904,143600,1212498800,2680,2680,2685,2680,1091
|
|
20230904,143500,1209570215,2680,2685,2685,2680,627
|
|
20230904,143400,1207886905,2685,2685,2685,2680,1353
|
|
20230904,143300,1204254570,2685,2685,2685,2680,922
|
|
20230904,143200,1201779180,2680,2685,2685,2680,672
|
|
20230904,143100,1199975330,2685,2685,2685,2680,463
|
|
20230904,143000,1198732355,2685,2680,2685,2680,1306
|
|
20230904,142900,1195226220,2685,2685,2685,2680,1674
|
|
20230904,142800,1190731715,2685,2685,2685,2680,4417
|
|
20230904,142700,1178872640,2685,2685,2685,2680,1579
|
|
20230904,142600,1174633255,2685,2685,2685,2680,1749
|
|
20230904,142500,1169937660,2685,2685,2685,2685,406
|
|
20230904,142400,1168847550,2680,2680,2685,2680,1019
|
|
20230904,142300,1166114350,2680,2680,2685,2680,1430
|
|
20230904,142200,1162275595,2680,2685,2685,2680,3019
|
|
20230904,142100,1154178395,2680,2680,2685,2680,380
|
|
20230904,142000,1153158530,2685,2680,2685,2680,925
|
|
20230904,141900,1150675415,2680,2685,2685,2680,2226
|
|
20230904,141800,1144698900,2680,2685,2685,2680,1131
|
|
20230904,141700,1141662565,2685,2685,2685,2680,904
|
|
20230904,141600,1139238135,2685,2675,2685,2675,1073
|
|
20230904,141500,1136357970,2680,2680,2680,2675,1412
|
|
20230904,141400,1132574060,2680,2680,2680,2675,491
|
|
20230904,141300,1131258360,2680,2675,2680,2675,1176
|
|
20230904,141200,1128106975,2680,2680,2685,2680,1215
|
|
20230904,141100,1124850110,2680,2680,2680,2675,1144
|
|
20230904,141000,1121784370,2680,2685,2685,2680,4133
|
|
20230904,140900,1110707265,2680,2675,2680,2675,599
|
|
20230904,140800,1109102195,2675,2680,2680,2675,1550
|
|
20230904,140700,1104948490,2675,2680,2685,2675,1062
|
|
20230904,140600,1102101055,2675,2680,2680,2675,452
|
|
20230904,140500,1100889990,2680,2680,2680,2675,1130
|
|
20230904,140400,1097861955,2675,2680,2680,2675,1467
|
|
20230904,140300,1093933390,2680,2675,2680,2675,204
|
|
20230904,140200,1093387030,2680,2675,2680,2675,2162
|
|
20230904,140100,1087600160,2680,2680,2680,2675,1443
|
|
20230904,140000,1083733280,2675,2680,2680,2675,2460
|
|
20230904,135900,1077148530,2675,2675,2680,2675,2604
|
|
20230904,135800,1070170690,2680,2675,2680,2675,1337
|
|
20230904,135700,1066589265,2675,2675,2680,2675,1205
|
|
20230904,135600,1063362145,2675,2680,2680,2675,2242
|
|
20230904,135500,1057353815,2680,2680,2680,2675,1087
|
|
20230904,135400,1054441080,2680,2675,2680,2675,1082
|
|
20230904,135300,1051541545,2680,2680,2680,2675,2475
|
|
20230904,135200,1044908975,2680,2680,2680,2680,295
|
|
20230904,135100,1044118375,2680,2675,2680,2670,983
|
|
20230904,135000,1041485840,2675,2675,2680,2675,887
|
|
20230904,134900,1039110275,2675,2675,2680,2670,1072
|
|
20230904,134800,1036240775,2675,2675,2675,2670,229
|
|
20230904,134700,1035628575,2680,2680,2680,2670,1285
|
|
20230904,134600,1032189020,2680,2680,2680,2675,1014
|
|
20230904,134500,1029471920,2680,2680,2680,2675,918
|
|
20230904,134400,1027014405,2675,2680,2680,2675,2064
|
|
20230904,134300,1021491080,2675,2680,2680,2675,1148
|
|
20230904,134200,1018414670,2675,2680,2680,2675,569
|
|
20230904,134100,1016890215,2680,2675,2680,2675,515
|
|
20230904,134000,1015510240,2680,2675,2680,2670,3601
|
|
20230904,133900,1005875590,2680,2680,2680,2675,931
|
|
20230904,133800,1003380745,2680,2675,2680,2675,612
|
|
20230904,133700,1001741265,2680,2675,2680,2675,740
|
|
20230904,133600,999758090,2675,2675,2680,2675,4183
|
|
20230904,133500,988564245,2675,2675,2675,2670,726
|
|
20230904,133400,986623595,2675,2675,2675,2670,617
|
|
20230904,133300,984973775,2675,2675,2675,2675,1693
|
|
20230904,133200,980445000,2675,2675,2675,2670,1075
|
|
20230904,133100,977569870,2675,2675,2675,2670,366
|
|
20230904,133000,976590885,2675,2675,2675,2675,958
|
|
20230904,132900,974028235,2670,2675,2675,2670,966
|
|
20230904,132800,971444435,2670,2675,2675,2670,1371
|
|
20230904,132700,967778010,2675,2675,2675,2670,1086
|
|
20230904,132600,964873660,2675,2675,2675,2670,592
|
|
20230904,132500,963291210,2675,2675,2675,2675,572
|
|
20230904,132400,961761110,2675,2675,2675,2670,1327
|
|
20230904,132300,958216305,2675,2675,2675,2665,5311
|
|
20230904,132200,944039760,2675,2675,2675,2675,1222
|
|
20230904,132100,940770910,2675,2675,2675,2675,181
|
|
20230904,132000,940286735,2675,2670,2675,2670,524
|
|
20230904,131900,938885300,2675,2675,2675,2675,294
|
|
20230904,131800,938098850,2675,2675,2675,2675,897
|
|
20230904,131700,935699375,2675,2675,2675,2675,112
|
|
20230904,131600,935399775,2675,2680,2680,2675,481
|
|
20230904,131500,934110985,2675,2675,2675,2675,322
|
|
20230904,131400,933249635,2675,2675,2675,2670,475
|
|
20230904,131300,931979080,2675,2675,2675,2675,2159
|
|
20230904,131200,926203755,2675,2675,2675,2675,717
|
|
20230904,131100,924285780,2675,2675,2675,2675,661
|
|
20230904,131000,922517605,2670,2670,2670,2670,0
|
|
20230904,130900,922517605,2670,2675,2675,2670,962
|
|
20230904,130800,919944455,2675,2670,2675,2670,919
|
|
20230904,130700,917488640,2675,2675,2675,2675,428
|
|
20230904,130600,916343740,2670,2670,2670,2670,21
|
|
20230904,130500,916287670,2675,2675,2675,2675,822
|
|
20230904,130400,914088820,2675,2670,2675,2670,734
|
|
20230904,130300,912125405,2670,2670,2670,2670,130
|
|
20230904,130200,911778305,2670,2670,2675,2670,864
|
|
20230904,130100,909467820,2675,2670,2675,2670,474
|
|
20230904,130000,908199955,2670,2675,2675,2665,724
|
|
20230904,125900,906264440,2670,2670,2670,2670,0
|
|
20230904,125800,906264440,2670,2670,2670,2670,632
|
|
20230904,125700,904577000,2670,2670,2670,2670,1193
|
|
20230904,125600,901391690,2670,2670,2670,2670,0
|
|
20230904,125500,901391690,2670,2670,2670,2670,735
|
|
20230904,125400,899429240,2665,2670,2670,2665,639
|
|
20230904,125300,897723365,2670,2675,2675,2670,718
|
|
20230904,125200,895803770,2670,2675,2675,2670,2313
|
|
20230904,125100,889627515,2670,2670,2670,2670,632
|
|
20230904,125000,887940075,2670,2670,2670,2665,930
|
|
20230904,124900,885457285,2665,2670,2670,2665,152
|
|
20230904,124800,885051450,2670,2670,2670,2670,772
|
|
20230904,124700,882990210,2670,2670,2670,2670,775
|
|
20230904,124600,880920960,2670,2670,2670,2670,571
|
|
20230904,124500,879396390,2670,2670,2670,2670,0
|
|
20230904,124400,879396390,2670,2670,2670,2670,318
|
|
20230904,124300,878547330,2670,2670,2670,2670,520
|
|
20230904,124200,877158930,2670,2670,2670,2670,102
|
|
20230904,124100,876886590,2670,2675,2675,2670,719
|
|
20230904,124000,874963475,2675,2670,2675,2670,400
|
|
20230904,123900,873893930,2670,2670,2670,2670,784
|
|
20230904,123800,871800650,2670,2670,2670,2670,163
|
|
20230904,123700,871365440,2670,2670,2670,2670,1007
|
|
20230904,123600,868676750,2675,2675,2675,2670,604
|
|
20230904,123500,867061535,2670,2675,2675,2670,184
|
|
20230904,123400,866570005,2675,2670,2675,2670,447
|
|
20230904,123300,865374360,2675,2670,2675,2670,876
|
|
20230904,123200,863032135,2670,2670,2670,2670,670
|
|
20230904,123100,861243235,2670,2670,2670,2670,95
|
|
20230904,123000,860989585,2670,2670,2670,2670,461
|
|
20230904,122900,859758715,2670,2670,2670,2670,1205
|
|
20230904,122800,856541365,2670,2670,2670,2670,60
|
|
20230904,122700,856381165,2670,2670,2670,2670,967
|
|
20230904,122600,853799275,2665,2665,2670,2665,370
|
|
20230904,122500,852811960,2665,2670,2670,2665,1326
|
|
20230904,122400,849271715,2670,2670,2670,2670,57
|
|
20230904,122300,849119525,2670,2670,2670,2665,547
|
|
20230904,122200,847659615,2665,2670,2670,2665,554
|
|
20230904,122100,846180520,2665,2670,2670,2665,503
|
|
20230904,122000,844837595,2665,2670,2670,2665,48
|
|
20230904,121900,844709670,2665,2665,2670,2665,590
|
|
20230904,121800,843135035,2670,2665,2670,2665,770
|
|
20230904,121700,841079220,2670,2670,2670,2665,564
|
|
20230904,121600,839573420,2670,2665,2670,2665,739
|
|
20230904,121500,837600375,2670,2665,2670,2665,819
|
|
20230904,121400,835413735,2665,2670,2670,2665,1247
|
|
20230904,121300,832089095,2670,2665,2670,2665,459
|
|
20230904,121200,830865850,2670,2665,2670,2665,1866
|
|
20230904,121100,825888335,2665,2670,2670,2665,874
|
|
20230904,121000,823554840,2665,2665,2665,2665,235
|
|
20230904,120900,822928565,2665,2660,2665,2660,573
|
|
20230904,120800,821401850,2660,2665,2665,2660,1154
|
|
20230904,120700,818326525,2665,2665,2665,2665,332
|
|
20230904,120600,817441745,2665,2665,2665,2665,141
|
|
20230904,120500,817065980,2665,2665,2665,2660,580
|
|
20230904,120400,815521955,2660,2660,2660,2660,4014
|
|
20230904,120300,804844715,2665,2665,2665,2665,510
|
|
20230904,120200,803485565,2665,2665,2665,2665,322
|
|
20230904,120100,802627435,2665,2665,2665,2660,797
|
|
20230904,120000,800503515,2660,2665,2665,2660,467
|
|
20230904,115900,799259110,2660,2660,2660,2660,250
|
|
20230904,115800,798594110,2660,2665,2665,2660,691
|
|
20230904,115700,796752675,2660,2660,2665,2660,635
|
|
20230904,115600,795060570,2660,2660,2660,2660,47
|
|
20230904,115500,794935550,2665,2665,2665,2665,1257
|
|
20230904,115400,791585645,2670,2665,2670,2665,659
|
|
20230904,115300,789826275,2665,2670,2670,2665,1518
|
|
20230904,115200,785777170,2665,2665,2665,2665,46
|
|
20230904,115100,785654580,2665,2665,2670,2665,919
|
|
20230904,115000,783201015,2665,2665,2670,2665,403
|
|
20230904,114900,782125635,2665,2670,2670,2665,158
|
|
20230904,114800,781704065,2670,2670,2670,2665,1395
|
|
20230904,114700,777980040,2670,2665,2670,2665,556
|
|
20230904,114600,776495545,2665,2670,2670,2665,671
|
|
20230904,114500,774704500,2665,2665,2665,2665,160
|
|
20230904,114400,774278100,2670,2665,2670,2665,1962
|
|
20230904,114300,769046540,2665,2665,2670,2665,551
|
|
20230904,114200,767575405,2665,2665,2670,2665,472
|
|
20230904,114100,766317265,2670,2665,2670,2665,439
|
|
20230904,114000,765145185,2665,2670,2670,2665,466
|
|
20230904,113900,763901165,2670,2670,2675,2670,795
|
|
20230904,113800,761775380,2670,2670,2675,2670,135
|
|
20230904,113700,761414425,2670,2670,2675,2670,301
|
|
20230904,113600,760609445,2670,2665,2670,2665,913
|
|
20230904,113500,758171835,2665,2665,2665,2660,570
|
|
20230904,113400,756654135,2665,2660,2665,2660,924
|
|
20230904,113300,754195785,2660,2665,2665,2660,3486
|
|
20230904,113200,744911785,2665,2670,2670,2665,851
|
|
20230904,113100,742639625,2675,2670,2675,2670,587
|
|
20230904,113000,741072305,2670,2670,2675,2670,1803
|
|
20230904,112900,736258280,2675,2675,2675,2675,1225
|
|
20230904,112800,732981405,2675,2675,2680,2675,218
|
|
20230904,112700,732398180,2675,2675,2680,2675,1539
|
|
20230904,112600,728281230,2675,2675,2680,2675,823
|
|
20230904,112500,726076395,2675,2675,2675,2670,3671
|
|
20230904,112400,716256540,2675,2675,2675,2675,763
|
|
20230904,112300,714215515,2675,2675,2675,2670,975
|
|
20230904,112200,711608090,2680,2680,2680,2680,2504
|
|
20230904,112100,704897370,2685,2675,2685,2675,6690
|
|
20230904,112000,686967605,2675,2665,2675,2665,4742
|
|
20230904,111900,674292215,2670,2665,2670,2665,255
|
|
20230904,111800,673611490,2665,2670,2670,2665,943
|
|
20230904,111700,671093775,2665,2670,2670,2665,67
|
|
20230904,111600,670914970,2670,2675,2675,2665,900
|
|
20230904,111500,668509550,2670,2670,2675,2670,992
|
|
20230904,111400,665856135,2670,2670,2670,2670,570
|
|
20230904,111300,664334235,2670,2670,2675,2670,1090
|
|
20230904,111200,661423920,2670,2665,2670,2665,784
|
|
20230904,111100,659330845,2670,2665,2670,2665,1521
|
|
20230904,111000,655277040,2665,2665,2670,2665,413
|
|
20230904,110900,654174520,2670,2665,2670,2665,2320
|
|
20230904,110800,647990200,2670,2670,2670,2670,708
|
|
20230904,110700,646099840,2670,2670,2675,2670,1996
|
|
20230904,110600,640765215,2670,2670,2670,2665,1334
|
|
20230904,110500,637203520,2675,2675,2675,2675,1062
|
|
20230904,110400,634362670,2675,2675,2675,2670,1275
|
|
20230904,110300,630956120,2680,2670,2680,2670,1840
|
|
20230904,110200,626040610,2670,2660,2670,2660,305
|
|
20230904,110100,625226690,2660,2675,2675,2655,3130
|
|
20230904,110000,616856060,2670,2665,2670,2655,8990
|
|
20230904,105900,592892620,2660,2665,2665,2660,459
|
|
20230904,105800,591669475,2660,2655,2660,2655,2048
|
|
20230904,105700,586221985,2655,2655,2660,2655,3148
|
|
20230904,105600,577851745,2655,2665,2665,2650,628
|
|
20230904,105500,576180990,2655,2660,2660,2640,1857
|
|
20230904,105400,571271290,2660,2660,2665,2655,1528
|
|
20230904,105300,567202380,2660,2660,2665,2660,1563
|
|
20230904,105200,563044545,2660,2660,2660,2660,0
|
|
20230904,105100,563044545,2660,2655,2660,2655,1180
|
|
20230904,105000,559906215,2655,2655,2660,2655,971
|
|
20230904,104900,557324130,2660,2655,2660,2655,1007
|
|
20230904,104800,554645795,2655,2655,2660,2655,199
|
|
20230904,104700,554117160,2650,2650,2650,2650,59
|
|
20230904,104600,553960810,2655,2655,2660,2655,1666
|
|
20230904,104500,549532425,2655,2655,2660,2655,607
|
|
20230904,104400,547920835,2655,2650,2655,2650,777
|
|
20230904,104300,545858485,2650,2650,2650,2645,5252
|
|
20230904,104200,531940770,2650,2645,2650,2645,405
|
|
20230904,104100,530869005,2645,2645,2645,2645,1734
|
|
20230904,104000,526282575,2645,2640,2645,2640,2812
|
|
20230904,103900,518846045,2640,2640,2645,2640,470
|
|
20230904,103800,517603020,2640,2640,2645,2640,86
|
|
20230904,103700,517375975,2645,2640,2645,2640,512
|
|
20230904,103600,516024035,2640,2640,2640,2640,943
|
|
20230904,103500,513534515,2640,2640,2640,2640,50
|
|
20230904,103400,513402515,2640,2640,2640,2635,987
|
|
20230904,103300,510796960,2640,2640,2640,2640,915
|
|
20230904,103200,508381360,2640,2640,2640,2640,848
|
|
20230904,103100,506142640,2640,2645,2645,2640,53
|
|
20230904,103000,506002705,2635,2635,2645,2635,502
|
|
20230904,102900,504677275,2635,2640,2645,2635,4363
|
|
20230904,102800,493158960,2640,2635,2640,2635,889
|
|
20230904,102700,490816430,2630,2635,2635,2630,2
|
|
20230904,102600,490811165,2635,2635,2635,2630,1290
|
|
20230904,102500,487412265,2630,2630,2635,2630,794
|
|
20230904,102400,485324040,2630,2630,2630,2630,50
|
|
20230904,102300,485192540,2630,2630,2630,2625,533
|
|
20230904,102200,483790790,2630,2630,2630,2630,652
|
|
20230904,102100,482076030,2625,2625,2625,2625,931
|
|
20230904,102000,479632155,2625,2625,2625,2620,188
|
|
20230904,101900,479138810,2625,2625,2625,2625,200
|
|
20230904,101800,478613810,2625,2620,2625,2620,2001
|
|
20230904,101700,473371185,2620,2620,2625,2620,762
|
|
20230904,101600,471373745,2625,2625,2625,2625,12
|
|
20230904,101500,471342245,2625,2625,2625,2625,112
|
|
20230904,101400,471048245,2625,2625,2625,2620,539
|
|
20230904,101300,469633390,2625,2625,2625,2625,1378
|
|
20230904,101200,466016140,2630,2620,2630,2620,8815
|
|
20230904,101100,442876795,2620,2620,2620,2620,1404
|
|
20230904,101000,439198315,2620,2625,2625,2620,20
|
|
20230904,100900,439145900,2620,2620,2620,2620,2132
|
|
20230904,100800,433560060,2620,2620,2620,2620,17
|
|
20230904,100700,433515520,2620,2620,2620,2620,97
|
|
20230904,100600,433261380,2620,2620,2625,2620,36
|
|
20230904,100500,433167045,2620,2625,2625,2620,381
|
|
20230904,100400,432168325,2625,2620,2625,2620,453
|
|
20230904,100300,430980210,2620,2620,2620,2620,500
|
|
20230904,100200,429670210,2620,2620,2620,2620,254
|
|
20230904,100100,429004730,2620,2620,2620,2620,1737
|
|
20230904,100000,424453790,2620,2620,2620,2620,2656
|
|
20230904,095900,417495070,2620,2625,2625,2620,11555
|
|
20230904,095800,387219640,2625,2625,2625,2625,8462
|
|
20230904,095700,365006890,2625,2625,2630,2625,92
|
|
20230904,095600,364765180,2625,2625,2625,2625,1735
|
|
20230904,095500,360210805,2625,2625,2625,2625,100
|
|
20230904,095400,359948305,2625,2625,2625,2625,0
|
|
20230904,095300,359948305,2625,2625,2625,2625,100
|
|
20230904,095200,359685805,2625,2630,2630,2625,164
|
|
20230904,095100,359255055,2630,2630,2630,2630,3069
|
|
20230904,095000,351183585,2630,2630,2630,2630,150
|
|
20230904,094900,350789085,2630,2630,2630,2630,140
|
|
20230904,094800,350420885,2630,2630,2630,2630,256
|
|
20230904,094700,349747605,2635,2630,2635,2630,87
|
|
20230904,094600,349518610,2630,2630,2635,2630,1376
|
|
20230904,094500,345899480,2635,2630,2635,2630,4498
|
|
20230904,094400,334064440,2630,2630,2635,2630,3341
|
|
20230904,094300,325274660,2635,2640,2640,2635,3739
|
|
20230904,094200,315422145,2640,2640,2640,2640,150
|
|
20230904,094100,315026145,2635,2640,2640,2635,140
|
|
20230904,094000,314656765,2640,2640,2640,2640,472
|
|
20230904,093900,313410685,2640,2640,2640,2640,68
|
|
20230904,093800,313231165,2640,2640,2640,2635,75
|
|
20230904,093700,313033415,2640,2645,2645,2635,473
|
|
20230904,093600,311786360,2645,2650,2650,2640,2504
|
|
20230904,093500,305175100,2650,2645,2650,2645,4402
|
|
20230904,093400,293530970,2635,2645,2645,2635,1841
|
|
20230904,093300,288673775,2645,2645,2645,2640,161
|
|
20230904,093200,288248040,2645,2645,2645,2645,50
|
|
20230904,093100,288115790,2645,2645,2645,2635,227
|
|
20230904,093000,287515475,2645,2635,2645,2635,160
|
|
20230904,092900,287093745,2635,2645,2645,2635,179
|
|
20230904,092800,286622050,2645,2645,2645,2645,50
|
|
20230904,092700,286489800,2645,2635,2645,2630,2155
|
|
20230904,092600,280790785,2635,2640,2645,2635,79
|
|
20230904,092500,280582335,2650,2640,2650,2635,4226
|
|
20230904,092400,269436975,2650,2640,2650,2640,715
|
|
20230904,092300,267542265,2650,2650,2650,2640,479
|
|
20230904,092200,266275665,2650,2650,2650,2640,66
|
|
20230904,092100,266100815,2650,2645,2650,2635,6093
|
|
20230904,092000,250040670,2645,2645,2645,2645,237
|
|
20230904,091900,249413805,2650,2640,2650,2640,55
|
|
20230904,091800,249268510,2640,2635,2640,2635,1256
|
|
20230904,091700,245953890,2635,2635,2635,2630,2538
|
|
20230904,091600,239271980,2630,2630,2630,2630,603
|
|
20230904,091500,237686090,2630,2635,2635,2630,112
|
|
20230904,091400,237390985,2635,2635,2635,2635,11
|
|
20230904,091300,237362000,2635,2630,2635,2630,699
|
|
20230904,091200,235523275,2625,2635,2635,2625,6500
|
|
20230904,091100,218428270,2635,2635,2640,2630,5632
|
|
20230904,091000,203609130,2635,2635,2635,2630,2554
|
|
20230904,090900,196879370,2635,2635,2635,2630,734
|
|
20230904,090800,194945940,2635,2635,2635,2635,619
|
|
20230904,090700,193314875,2630,2630,2630,2630,651
|
|
20230904,090600,191602745,2630,2635,2635,2630,18500
|
|
20230904,090500,142945145,2635,2635,2635,2635,3803
|
|
20230904,090400,132924240,2635,2630,2635,2630,9063
|
|
20230904,090300,109043280,2635,2635,2635,2635,510
|
|
20230904,090200,107699430,2635,2635,2640,2635,8471
|
|
20230904,090100,85373345,2635,2630,2635,2630,11458
|
|
20230904,090000,55228300,2630,2665,2665,2630,20876
|