647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,194300,1639267195,2705,2705,2705,2705,0
|
|
20230905,194200,1639267195,2705,2705,2705,2705,0
|
|
20230905,194100,1639267195,2705,2705,2705,2705,0
|
|
20230905,194000,1639267195,2705,2705,2705,2705,0
|
|
20230905,193900,1639267195,2705,2705,2705,2705,0
|
|
20230905,193800,1639267195,2705,2705,2705,2705,0
|
|
20230905,193700,1639267195,2705,2705,2705,2705,0
|
|
20230905,193600,1639267195,2705,2705,2705,2705,0
|
|
20230905,193500,1639267195,2705,2705,2705,2705,0
|
|
20230905,193400,1639267195,2705,2705,2705,2705,0
|
|
20230905,193300,1639267195,2705,2705,2705,2705,0
|
|
20230905,193200,1639267195,2705,2705,2705,2705,0
|
|
20230905,193100,1639267195,2705,2705,2705,2705,0
|
|
20230905,193000,1639267195,2705,2705,2705,2705,0
|
|
20230905,192900,1639267195,2705,2705,2705,2705,0
|
|
20230905,192800,1639267195,2705,2705,2705,2705,0
|
|
20230905,192700,1639267195,2705,2705,2705,2705,0
|
|
20230905,192600,1639267195,2705,2705,2705,2705,0
|
|
20230905,192500,1639267195,2705,2705,2705,2705,0
|
|
20230905,192400,1639267195,2705,2705,2705,2705,0
|
|
20230905,192300,1639267195,2705,2705,2705,2705,0
|
|
20230905,192200,1639267195,2705,2705,2705,2705,0
|
|
20230905,192100,1639267195,2705,2705,2705,2705,0
|
|
20230905,192000,1639267195,2705,2705,2705,2705,0
|
|
20230905,191900,1639267195,2705,2705,2705,2705,0
|
|
20230905,191800,1639267195,2705,2705,2705,2705,0
|
|
20230905,191700,1639267195,2705,2705,2705,2705,0
|
|
20230905,191600,1639267195,2705,2705,2705,2705,0
|
|
20230905,191500,1639267195,2705,2705,2705,2705,0
|
|
20230905,191400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,191300,1639267195,2705,2705,2705,2705,0
|
|
20230905,191200,1639267195,2705,2705,2705,2705,0
|
|
20230905,191100,1639267195,2705,2705,2705,2705,0
|
|
20230905,191000,1639267195,2705,2705,2705,2705,0
|
|
20230905,190900,1639267195,2705,2705,2705,2705,0
|
|
20230905,190800,1639267195,2705,2705,2705,2705,0
|
|
20230905,190700,1639267195,2705,2705,2705,2705,0
|
|
20230905,190600,1639267195,2705,2705,2705,2705,0
|
|
20230905,190500,1639267195,2705,2705,2705,2705,0
|
|
20230905,190400,1639267195,2705,2705,2705,2705,0
|
|
20230905,190300,1639267195,2705,2705,2705,2705,0
|
|
20230905,190200,1639267195,2705,2705,2705,2705,0
|
|
20230905,190100,1639267195,2705,2705,2705,2705,0
|
|
20230905,190000,1639267195,2705,2705,2705,2705,0
|
|
20230905,185900,1639267195,2705,2705,2705,2705,0
|
|
20230905,185800,1639267195,2705,2705,2705,2705,0
|
|
20230905,185700,1639267195,2705,2705,2705,2705,0
|
|
20230905,185600,1639267195,2705,2705,2705,2705,0
|
|
20230905,185500,1639267195,2705,2705,2705,2705,0
|
|
20230905,185400,1639267195,2705,2705,2705,2705,0
|
|
20230905,185300,1639267195,2705,2705,2705,2705,0
|
|
20230905,185200,1639267195,2705,2705,2705,2705,0
|
|
20230905,185100,1639267195,2705,2705,2705,2705,0
|
|
20230905,185000,1639267195,2705,2705,2705,2705,0
|
|
20230905,184900,1639267195,2705,2705,2705,2705,0
|
|
20230905,184800,1639267195,2705,2705,2705,2705,0
|
|
20230905,184700,1639267195,2705,2705,2705,2705,0
|
|
20230905,184600,1639267195,2705,2705,2705,2705,0
|
|
20230905,184500,1639267195,2705,2705,2705,2705,0
|
|
20230905,184400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,184300,1639267195,2705,2705,2705,2705,0
|
|
20230905,184200,1639267195,2705,2705,2705,2705,0
|
|
20230905,184100,1639267195,2705,2705,2705,2705,0
|
|
20230905,184000,1639267195,2705,2705,2705,2705,0
|
|
20230905,183900,1639267195,2705,2705,2705,2705,0
|
|
20230905,183800,1639267195,2705,2705,2705,2705,0
|
|
20230905,183700,1639267195,2705,2705,2705,2705,0
|
|
20230905,183600,1639267195,2705,2705,2705,2705,0
|
|
20230905,183500,1639267195,2705,2705,2705,2705,0
|
|
20230905,183400,1639267195,2705,2705,2705,2705,0
|
|
20230905,183300,1639267195,2705,2705,2705,2705,0
|
|
20230905,183200,1639267195,2705,2705,2705,2705,0
|
|
20230905,183100,1639267195,2705,2705,2705,2705,0
|
|
20230905,183000,1639267195,2705,2705,2705,2705,0
|
|
20230905,182900,1639267195,2705,2705,2705,2705,0
|
|
20230905,182800,1639267195,2705,2705,2705,2705,0
|
|
20230905,182700,1639267195,2705,2705,2705,2705,0
|
|
20230905,182600,1639267195,2705,2705,2705,2705,0
|
|
20230905,182500,1639267195,2705,2705,2705,2705,0
|
|
20230905,182400,1639267195,2705,2705,2705,2705,0
|
|
20230905,182300,1639267195,2705,2705,2705,2705,0
|
|
20230905,182200,1639267195,2705,2705,2705,2705,0
|
|
20230905,182100,1639267195,2705,2705,2705,2705,0
|
|
20230905,182000,1639267195,2705,2705,2705,2705,0
|
|
20230905,181900,1639267195,2705,2705,2705,2705,0
|
|
20230905,181800,1639267195,2705,2705,2705,2705,0
|
|
20230905,181700,1639267195,2705,2705,2705,2705,0
|
|
20230905,181600,1639267195,2705,2705,2705,2705,0
|
|
20230905,181500,1639267195,2705,2705,2705,2705,0
|
|
20230905,181400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,181300,1639267195,2705,2705,2705,2705,0
|
|
20230905,181200,1639267195,2705,2705,2705,2705,0
|
|
20230905,181100,1639267195,2705,2705,2705,2705,0
|
|
20230905,181000,1639267195,2705,2705,2705,2705,0
|
|
20230905,180900,1639267195,2705,2705,2705,2705,0
|
|
20230905,180800,1639267195,2705,2705,2705,2705,0
|
|
20230905,180700,1639267195,2705,2705,2705,2705,0
|
|
20230905,180600,1639267195,2705,2705,2705,2705,0
|
|
20230905,180500,1639267195,2705,2705,2705,2705,0
|
|
20230905,180400,1639267195,2705,2705,2705,2705,0
|
|
20230905,180300,1639267195,2705,2705,2705,2705,0
|
|
20230905,180200,1639267195,2705,2705,2705,2705,0
|
|
20230905,180100,1639267195,2705,2705,2705,2705,0
|
|
20230905,180000,1639267195,2705,2705,2705,2705,0
|
|
20230905,175900,1639267195,2705,2705,2705,2705,0
|
|
20230905,175800,1639267195,2705,2705,2705,2705,0
|
|
20230905,175700,1639267195,2705,2705,2705,2705,0
|
|
20230905,175600,1639267195,2705,2705,2705,2705,0
|
|
20230905,175500,1639267195,2705,2705,2705,2705,0
|
|
20230905,175400,1639267195,2705,2705,2705,2705,0
|
|
20230905,175300,1639267195,2705,2705,2705,2705,0
|
|
20230905,175200,1639267195,2705,2705,2705,2705,0
|
|
20230905,175100,1639267195,2705,2705,2705,2705,0
|
|
20230905,175000,1639267195,2705,2705,2705,2705,0
|
|
20230905,174900,1639267195,2705,2705,2705,2705,0
|
|
20230905,174800,1639267195,2705,2705,2705,2705,0
|
|
20230905,174700,1639267195,2705,2705,2705,2705,0
|
|
20230905,174600,1639267195,2705,2705,2705,2705,0
|
|
20230905,174500,1639267195,2705,2705,2705,2705,0
|
|
20230905,174400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,174300,1639267195,2705,2705,2705,2705,0
|
|
20230905,174200,1639267195,2705,2705,2705,2705,0
|
|
20230905,174100,1639267195,2705,2705,2705,2705,0
|
|
20230905,174000,1639267195,2705,2705,2705,2705,0
|
|
20230905,173900,1639267195,2705,2705,2705,2705,0
|
|
20230905,173800,1639267195,2705,2705,2705,2705,0
|
|
20230905,173700,1639267195,2705,2705,2705,2705,0
|
|
20230905,173600,1639267195,2705,2705,2705,2705,0
|
|
20230905,173500,1639267195,2705,2705,2705,2705,0
|
|
20230905,173400,1639267195,2705,2705,2705,2705,0
|
|
20230905,173300,1639267195,2705,2705,2705,2705,0
|
|
20230905,173200,1639267195,2705,2705,2705,2705,0
|
|
20230905,173100,1639267195,2705,2705,2705,2705,0
|
|
20230905,173000,1639267195,2705,2705,2705,2705,0
|
|
20230905,172900,1639267195,2705,2705,2705,2705,0
|
|
20230905,172800,1639267195,2705,2705,2705,2705,0
|
|
20230905,172700,1639267195,2705,2705,2705,2705,0
|
|
20230905,172600,1639267195,2705,2705,2705,2705,0
|
|
20230905,172500,1639267195,2705,2705,2705,2705,0
|
|
20230905,172400,1639267195,2705,2705,2705,2705,0
|
|
20230905,172300,1639267195,2705,2705,2705,2705,0
|
|
20230905,172200,1639267195,2705,2705,2705,2705,0
|
|
20230905,172100,1639267195,2705,2705,2705,2705,0
|
|
20230905,172000,1639267195,2705,2705,2705,2705,0
|
|
20230905,171900,1639267195,2705,2705,2705,2705,0
|
|
20230905,171800,1639267195,2705,2705,2705,2705,0
|
|
20230905,171700,1639267195,2705,2705,2705,2705,0
|
|
20230905,171600,1639267195,2705,2705,2705,2705,0
|
|
20230905,171500,1639267195,2705,2705,2705,2705,0
|
|
20230905,171400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,171300,1639267195,2705,2705,2705,2705,0
|
|
20230905,171200,1639267195,2705,2705,2705,2705,0
|
|
20230905,171100,1639267195,2705,2705,2705,2705,0
|
|
20230905,171000,1639267195,2705,2705,2705,2705,0
|
|
20230905,170900,1639267195,2705,2705,2705,2705,0
|
|
20230905,170800,1639267195,2705,2705,2705,2705,0
|
|
20230905,170700,1639267195,2705,2705,2705,2705,0
|
|
20230905,170600,1639267195,2705,2705,2705,2705,0
|
|
20230905,170500,1639267195,2705,2705,2705,2705,0
|
|
20230905,170400,1639267195,2705,2705,2705,2705,0
|
|
20230905,170300,1639267195,2705,2705,2705,2705,0
|
|
20230905,170200,1639267195,2705,2705,2705,2705,0
|
|
20230905,170100,1639267195,2705,2705,2705,2705,0
|
|
20230905,170000,1639267195,2705,2705,2705,2705,0
|
|
20230905,165900,1639267195,2705,2705,2705,2705,0
|
|
20230905,165800,1639267195,2705,2705,2705,2705,0
|
|
20230905,165700,1639267195,2705,2705,2705,2705,0
|
|
20230905,165600,1639267195,2705,2705,2705,2705,0
|
|
20230905,165500,1639267195,2705,2705,2705,2705,0
|
|
20230905,165400,1639267195,2705,2705,2705,2705,0
|
|
20230905,165300,1639267195,2705,2705,2705,2705,0
|
|
20230905,165200,1639267195,2705,2705,2705,2705,0
|
|
20230905,165100,1639267195,2705,2705,2705,2705,0
|
|
20230905,165000,1639267195,2705,2705,2705,2705,0
|
|
20230905,164900,1639267195,2705,2705,2705,2705,0
|
|
20230905,164800,1639267195,2705,2705,2705,2705,0
|
|
20230905,164700,1639267195,2705,2705,2705,2705,0
|
|
20230905,164600,1639267195,2705,2705,2705,2705,0
|
|
20230905,164500,1639267195,2705,2705,2705,2705,0
|
|
20230905,164400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,164300,1639267195,2705,2705,2705,2705,0
|
|
20230905,164200,1639267195,2705,2705,2705,2705,0
|
|
20230905,164100,1639267195,2705,2705,2705,2705,0
|
|
20230905,164000,1639267195,2705,2705,2705,2705,0
|
|
20230905,163900,1639267195,2705,2705,2705,2705,0
|
|
20230905,163800,1639267195,2705,2705,2705,2705,0
|
|
20230905,163700,1639267195,2705,2705,2705,2705,0
|
|
20230905,163600,1639267195,2705,2705,2705,2705,0
|
|
20230905,163500,1639267195,2705,2705,2705,2705,0
|
|
20230905,163400,1639267195,2705,2705,2705,2705,0
|
|
20230905,163300,1639267195,2705,2705,2705,2705,0
|
|
20230905,163200,1639267195,2705,2705,2705,2705,0
|
|
20230905,163100,1639267195,2705,2705,2705,2705,0
|
|
20230905,163000,1639267195,2705,2705,2705,2705,0
|
|
20230905,162900,1639267195,2705,2705,2705,2705,0
|
|
20230905,162800,1639267195,2705,2705,2705,2705,0
|
|
20230905,162700,1639267195,2705,2705,2705,2705,0
|
|
20230905,162600,1639267195,2705,2705,2705,2705,0
|
|
20230905,162500,1639267195,2705,2705,2705,2705,0
|
|
20230905,162400,1639267195,2705,2705,2705,2705,0
|
|
20230905,162300,1639267195,2705,2705,2705,2705,0
|
|
20230905,162200,1639267195,2705,2705,2705,2705,0
|
|
20230905,162100,1639267195,2705,2705,2705,2705,0
|
|
20230905,162000,1639267195,2705,2705,2705,2705,0
|
|
20230905,161900,1639267195,2705,2705,2705,2705,0
|
|
20230905,161800,1639267195,2705,2705,2705,2705,0
|
|
20230905,161700,1639267195,2705,2705,2705,2705,0
|
|
20230905,161600,1639267195,2705,2705,2705,2705,0
|
|
20230905,161500,1639267195,2705,2705,2705,2705,0
|
|
20230905,161400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,161300,1639267195,2705,2705,2705,2705,0
|
|
20230905,161200,1639267195,2705,2705,2705,2705,0
|
|
20230905,161100,1639267195,2705,2705,2705,2705,0
|
|
20230905,161000,1639267195,2705,2705,2705,2705,0
|
|
20230905,160900,1639267195,2705,2705,2705,2705,0
|
|
20230905,160800,1639267195,2705,2705,2705,2705,0
|
|
20230905,160700,1639267195,2705,2705,2705,2705,0
|
|
20230905,160600,1639267195,2705,2705,2705,2705,0
|
|
20230905,160500,1639267195,2705,2705,2705,2705,0
|
|
20230905,160400,1639267195,2705,2705,2705,2705,0
|
|
20230905,160300,1639267195,2705,2705,2705,2705,0
|
|
20230905,160200,1639267195,2705,2705,2705,2705,0
|
|
20230905,160100,1639267195,2705,2705,2705,2705,0
|
|
20230905,160000,1639267195,2705,2705,2705,2705,0
|
|
20230905,155900,1639267195,2705,2705,2705,2705,0
|
|
20230905,155800,1639267195,2705,2705,2705,2705,0
|
|
20230905,155700,1639267195,2705,2705,2705,2705,0
|
|
20230905,155600,1639267195,2705,2705,2705,2705,0
|
|
20230905,155500,1639267195,2705,2705,2705,2705,0
|
|
20230905,155400,1639267195,2705,2705,2705,2705,0
|
|
20230905,155300,1639267195,2705,2705,2705,2705,0
|
|
20230905,155200,1639267195,2705,2705,2705,2705,0
|
|
20230905,155100,1639267195,2705,2705,2705,2705,0
|
|
20230905,155000,1639267195,2705,2705,2705,2705,0
|
|
20230905,154900,1639267195,2705,2705,2705,2705,0
|
|
20230905,154800,1639267195,2705,2705,2705,2705,0
|
|
20230905,154700,1639267195,2705,2705,2705,2705,0
|
|
20230905,154600,1639267195,2705,2705,2705,2705,0
|
|
20230905,154500,1639267195,2705,2705,2705,2705,0
|
|
20230905,154400,1639267195,2705,2705,2705,2705,6774
|
|
20230905,154300,1639267195,2705,2705,2705,2705,0
|
|
20230905,154200,1639267195,2705,2705,2705,2705,0
|
|
20230905,154100,1639267195,2705,2705,2705,2705,0
|
|
20230905,154000,1639267195,2705,2705,2705,2705,0
|
|
20230905,153900,1639267195,2705,2705,2705,2705,0
|
|
20230905,153800,1639267195,2705,2705,2705,2705,0
|
|
20230905,153700,1639267195,2705,2705,2705,2705,0
|
|
20230905,153600,1639267195,2705,2705,2705,2705,0
|
|
20230905,153500,1639267195,2705,2705,2705,2705,0
|
|
20230905,153400,1639267195,2705,2705,2705,2705,0
|
|
20230905,153300,1639267195,2705,2705,2705,2705,0
|
|
20230905,153200,1639267195,2705,2705,2705,2705,0
|
|
20230905,153100,1639267195,2705,2705,2705,2705,0
|
|
20230905,153000,1639267195,2705,2705,2705,2705,6774
|
|
20230905,152900,1620943525,2705,2705,2705,2705,0
|
|
20230905,152800,1620943525,2705,2705,2705,2705,0
|
|
20230905,152700,1620943525,2705,2705,2705,2705,0
|
|
20230905,152600,1620943525,2705,2705,2705,2705,0
|
|
20230905,152500,1620943525,2705,2705,2705,2705,0
|
|
20230905,152400,1620943525,2705,2705,2705,2705,0
|
|
20230905,152300,1620943525,2705,2705,2705,2705,0
|
|
20230905,152200,1620943525,2705,2705,2705,2705,0
|
|
20230905,152100,1620943525,2705,2705,2705,2705,0
|
|
20230905,152000,1620943525,2705,2705,2705,2705,0
|
|
20230905,151900,1620943525,2705,2700,2705,2700,5147
|
|
20230905,151800,1607021050,2705,2705,2705,2700,1390
|
|
20230905,151700,1603265540,2700,2700,2705,2700,2615
|
|
20230905,151600,1596192130,2700,2705,2705,2700,2495
|
|
20230905,151500,1589446965,2700,2700,2705,2700,499
|
|
20230905,151400,1588097350,2705,2700,2705,2700,530
|
|
20230905,151300,1586664350,2700,2705,2705,2700,420
|
|
20230905,151200,1585528375,2705,2705,2705,2700,223
|
|
20230905,151100,1584925730,2705,2705,2705,2700,1559
|
|
20230905,151000,1580715885,2700,2705,2705,2700,1684
|
|
20230905,150900,1576162055,2705,2705,2705,2700,2156
|
|
20230905,150800,1570332755,2705,2705,2705,2705,858
|
|
20230905,150700,1568011865,2705,2705,2705,2700,865
|
|
20230905,150600,1565672115,2705,2700,2705,2700,4421
|
|
20230905,150500,1553729670,2705,2705,2705,2705,942
|
|
20230905,150400,1551181560,2705,2705,2705,2705,1106
|
|
20230905,150300,1548189830,2700,2705,2705,2700,920
|
|
20230905,150200,1545702040,2705,2705,2705,2700,949
|
|
20230905,150100,1543135880,2700,2705,2705,2700,785
|
|
20230905,150000,1541012485,2705,2705,2705,2700,1642
|
|
20230905,145900,1536571175,2705,2705,2705,2700,2603
|
|
20230905,145800,1529530140,2705,2705,2705,2705,816
|
|
20230905,145700,1527322860,2705,2705,2705,2700,1317
|
|
20230905,145600,1523760425,2705,2705,2705,2705,1119
|
|
20230905,145500,1520733530,2705,2705,2705,2700,812
|
|
20230905,145400,1518537215,2705,2705,2705,2705,937
|
|
20230905,145300,1516002630,2705,2705,2705,2705,736
|
|
20230905,145200,1514011750,2705,2705,2705,2705,937
|
|
20230905,145100,1511477165,2705,2705,2705,2705,1267
|
|
20230905,145000,1508049930,2705,2700,2705,2700,964
|
|
20230905,144900,1505443435,2705,2705,2705,2700,1107
|
|
20230905,144800,1502450825,2705,2700,2705,2700,740
|
|
20230905,144700,1500449140,2705,2705,2705,2700,4719
|
|
20230905,144600,1487703245,2705,2705,2705,2700,748
|
|
20230905,144500,1485679910,2705,2705,2705,2700,4003
|
|
20230905,144400,1474867970,2705,2705,2705,2700,1505
|
|
20230905,144300,1470796960,2705,2705,2705,2705,930
|
|
20230905,144200,1468281310,2705,2705,2710,2700,1018
|
|
20230905,144100,1465523965,2705,2705,2705,2700,6789
|
|
20230905,144000,1447160565,2700,2705,2705,2700,2149
|
|
20230905,143900,1441351870,2705,2705,2705,2705,6000
|
|
20230905,143800,1425121870,2705,2705,2705,2700,2742
|
|
20230905,143700,1417704785,2705,2705,2705,2700,1871
|
|
20230905,143600,1412647875,2705,2705,2705,2705,1262
|
|
20230905,143500,1409234165,2705,2705,2705,2705,788
|
|
20230905,143400,1407102625,2705,2705,2705,2700,3539
|
|
20230905,143300,1397536130,2705,2705,2705,2700,1389
|
|
20230905,143200,1393779685,2700,2705,2705,2700,1375
|
|
20230905,143100,1390063445,2705,2705,2705,2700,832
|
|
20230905,143000,1387813385,2705,2705,2705,2705,1162
|
|
20230905,142900,1384670175,2705,2705,2705,2700,961
|
|
20230905,142800,1382071770,2705,2705,2705,2705,736
|
|
20230905,142700,1380080890,2705,2700,2705,2700,819
|
|
20230905,142600,1377865695,2700,2705,2705,2700,757
|
|
20230905,142500,1375818115,2705,2705,2705,2705,2913
|
|
20230905,142400,1367938450,2705,2705,2705,2700,1639
|
|
20230905,142300,1363509455,2705,2705,2705,2705,750
|
|
20230905,142200,1361480705,2705,2705,2705,2705,752
|
|
20230905,142100,1359446545,2705,2705,2705,2700,1349
|
|
20230905,142000,1355799655,2705,2700,2705,2700,6989
|
|
20230905,141900,1336927335,2700,2700,2700,2700,2243
|
|
20230905,141800,1330871235,2700,2700,2700,2695,942
|
|
20230905,141700,1328327935,2700,2700,2700,2700,999
|
|
20230905,141600,1325630635,2705,2705,2705,2700,7870
|
|
20230905,141500,1304377945,2705,2705,2705,2700,1233
|
|
20230905,141400,1301045250,2705,2705,2705,2705,744
|
|
20230905,141300,1299032730,2705,2705,2705,2705,748
|
|
20230905,141200,1297009390,2705,2705,2705,2700,1114
|
|
20230905,141100,1293997020,2705,2705,2705,2700,738
|
|
20230905,141000,1292000735,2705,2700,2705,2700,737
|
|
20230905,140900,1290007155,2705,2700,2705,2700,987
|
|
20230905,140800,1287337960,2705,2705,2705,2705,990
|
|
20230905,140700,1284660010,2700,2705,2705,2700,1267
|
|
20230905,140600,1281235350,2705,2705,2705,2700,4197
|
|
20230905,140500,1269899815,2705,2705,2705,2705,749
|
|
20230905,140400,1267873770,2705,2705,2705,2700,966
|
|
20230905,140300,1265260990,2705,2705,2705,2700,770
|
|
20230905,140200,1263178235,2705,2705,2705,2700,911
|
|
20230905,140100,1260714030,2700,2705,2705,2700,954
|
|
20230905,140000,1258133645,2705,2705,2705,2705,736
|
|
20230905,135900,1256142765,2705,2705,2705,2705,5127
|
|
20230905,135800,1242274230,2705,2700,2705,2700,747
|
|
20230905,135700,1240253600,2705,2705,2705,2705,747
|
|
20230905,135600,1238232965,2705,2705,2705,2700,1794
|
|
20230905,135500,1233385450,2705,2705,2705,2700,1014
|
|
20230905,135400,1230642680,2705,2700,2705,2700,756
|
|
20230905,135300,1228598090,2700,2700,2700,2700,2354
|
|
20230905,135200,1222242290,2700,2700,2700,2700,2107
|
|
20230905,135100,1216553390,2700,2700,2700,2700,861
|
|
20230905,135000,1214228690,2700,2700,2700,2700,1817
|
|
20230905,134900,1209322790,2700,2700,2700,2695,2446
|
|
20230905,134800,1202718595,2700,2700,2700,2690,750
|
|
20230905,134700,1200693695,2700,2695,2700,2695,3149
|
|
20230905,134600,1192203915,2695,2695,2695,2695,938
|
|
20230905,134500,1189676005,2695,2695,2695,2690,1293
|
|
20230905,134400,1186191375,2695,2695,2695,2690,2383
|
|
20230905,134300,1179777395,2695,2695,2695,2690,859
|
|
20230905,134200,1177462395,2695,2695,2695,2690,1189
|
|
20230905,134100,1174258805,2695,2695,2695,2695,744
|
|
20230905,134000,1172253725,2695,2695,2695,2695,865
|
|
20230905,133900,1169922550,2695,2695,2695,2695,2449
|
|
20230905,133800,1163322495,2695,2695,2695,2695,726
|
|
20230905,133700,1161365925,2695,2695,2695,2690,1349
|
|
20230905,133600,1157730870,2695,2690,2695,2690,849
|
|
20230905,133500,1155443360,2690,2690,2695,2690,4639
|
|
20230905,133400,1142960765,2695,2695,2695,2690,1126
|
|
20230905,133300,1139926500,2695,2695,2695,2690,1234
|
|
20230905,133200,1136602365,2695,2690,2695,2685,2276
|
|
20230905,133100,1130476695,2695,2695,2695,2690,1402
|
|
20230905,133000,1126701670,2695,2695,2695,2695,740
|
|
20230905,132900,1124707370,2695,2695,2695,2690,1110
|
|
20230905,132800,1121716895,2685,2690,2695,2685,2996
|
|
20230905,132700,1113654285,2695,2695,2695,2685,874
|
|
20230905,132600,1111300045,2695,2695,2695,2685,2451
|
|
20230905,132500,1104703350,2695,2695,2695,2695,831
|
|
20230905,132400,1102463805,2695,2695,2695,2685,2159
|
|
20230905,132300,1096651105,2695,2695,2695,2685,954
|
|
20230905,132200,1094081185,2695,2695,2695,2685,949
|
|
20230905,132100,1091525630,2695,2690,2695,2685,1907
|
|
20230905,132000,1086397310,2690,2690,2695,2685,2364
|
|
20230905,131900,1080044115,2685,2690,2690,2680,1396
|
|
20230905,131800,1076291275,2690,2690,2695,2680,2488
|
|
20230905,131700,1069601630,2680,2690,2695,2680,1075
|
|
20230905,131600,1066710335,2690,2690,2690,2690,1216
|
|
20230905,131500,1063439295,2690,2690,2690,2690,838
|
|
20230905,131400,1061185075,2690,2690,2690,2690,734
|
|
20230905,131300,1059210615,2690,2690,2690,2685,871
|
|
20230905,131200,1056869625,2690,2690,2690,2680,847
|
|
20230905,131100,1054591205,2690,2685,2690,2680,1094
|
|
20230905,131000,1051651020,2685,2690,2690,2685,736
|
|
20230905,130900,1049672135,2690,2685,2690,2685,1115
|
|
20230905,130800,1046675615,2685,2685,2685,2685,2037
|
|
20230905,130700,1041206270,2685,2685,2685,2685,927
|
|
20230905,130600,1038717275,2685,2680,2685,2680,11168
|
|
20230905,130500,1008787015,2680,2680,2680,2680,878
|
|
20230905,130400,1006433975,2680,2680,2680,2675,1340
|
|
20230905,130300,1002847330,2680,2680,2680,2680,849
|
|
20230905,130200,1000572010,2680,2680,2680,2680,1013
|
|
20230905,130100,997857170,2665,2675,2680,2665,1072
|
|
20230905,130000,994989305,2675,2675,2675,2670,742
|
|
20230905,125900,993004485,2675,2675,2675,2660,2320
|
|
20230905,125800,986817540,2675,2675,2675,2665,1458
|
|
20230905,125700,982922610,2675,2675,2675,2675,744
|
|
20230905,125600,980932410,2675,2675,2675,2675,733
|
|
20230905,125500,978971635,2675,2675,2675,2665,2488
|
|
20230905,125400,972333735,2675,2670,2675,2670,2052
|
|
20230905,125300,966853995,2670,2665,2670,2665,2363
|
|
20230905,125200,960556580,2665,2665,2665,2665,737
|
|
20230905,125100,958592475,2665,2660,2665,2660,3149
|
|
20230905,125000,950211420,2660,2660,2660,2655,1169
|
|
20230905,124900,947102895,2660,2660,2660,2655,1434
|
|
20230905,124800,943288460,2660,2660,2660,2660,759
|
|
20230905,124700,941269520,2660,2660,2660,2655,8
|
|
20230905,124600,941248245,2660,2660,2660,2655,262
|
|
20230905,124500,940552575,2660,2660,2660,2660,7
|
|
20230905,124400,940533955,2660,2660,2660,2660,193
|
|
20230905,124300,940020575,2660,2660,2660,2655,3084
|
|
20230905,124200,931832510,2655,2660,2660,2655,55
|
|
20230905,124100,931686450,2655,2660,2660,2655,305
|
|
20230905,124000,930875650,2660,2660,2660,2660,7
|
|
20230905,123900,930857030,2655,2655,2660,2655,10
|
|
20230905,123800,930830445,2660,2660,2660,2655,199
|
|
20230905,123700,930301110,2655,2660,2660,2655,3702
|
|
20230905,123600,920453795,2660,2665,2665,2660,530
|
|
20230905,123500,919043970,2660,2655,2665,2655,49
|
|
20230905,123400,918913635,2660,2660,2665,2655,1733
|
|
20230905,123300,914304800,2660,2660,2665,2660,1252
|
|
20230905,123200,910974435,2665,2665,2665,2660,57
|
|
20230905,123100,910822560,2665,2665,2665,2665,65
|
|
20230905,123000,910649335,2665,2665,2665,2665,5
|
|
20230905,122900,910636010,2665,2665,2665,2665,32
|
|
20230905,122800,910550730,2665,2665,2665,2665,16
|
|
20230905,122700,910508090,2665,2665,2665,2665,222
|
|
20230905,122600,909916460,2665,2665,2665,2665,4
|
|
20230905,122500,909905800,2665,2665,2665,2665,606
|
|
20230905,122400,908290810,2665,2665,2665,2665,5
|
|
20230905,122300,908277485,2665,2660,2665,2660,122
|
|
20230905,122200,907952925,2660,2665,2665,2660,442
|
|
20230905,122100,906777170,2660,2660,2665,2660,9550
|
|
20230905,122000,881374150,2665,2665,2665,2665,9
|
|
20230905,121900,881350165,2665,2665,2665,2665,14
|
|
20230905,121800,881312855,2665,2665,2665,2665,210
|
|
20230905,121700,880753205,2665,2665,2665,2665,290
|
|
20230905,121600,879980355,2665,2665,2665,2660,132
|
|
20230905,121500,879629075,2665,2665,2665,2665,48
|
|
20230905,121400,879501155,2665,2665,2665,2665,1305
|
|
20230905,121300,876023330,2665,2665,2665,2665,1426
|
|
20230905,121200,872223040,2665,2665,2665,2660,354
|
|
20230905,121100,871280630,2665,2665,2665,2665,16
|
|
20230905,121000,871237990,2665,2665,2665,2665,115
|
|
20230905,120900,870931515,2660,2665,2665,2660,63
|
|
20230905,120800,870763660,2665,2665,2665,2665,408
|
|
20230905,120700,869676340,2665,2665,2665,2665,5
|
|
20230905,120600,869663015,2665,2665,2665,2665,45
|
|
20230905,120500,869543090,2665,2665,2665,2660,225
|
|
20230905,120400,868943715,2665,2665,2665,2665,374
|
|
20230905,120300,867947005,2665,2665,2665,2665,209
|
|
20230905,120200,867390020,2665,2665,2665,2665,345
|
|
20230905,120100,866470595,2665,2665,2665,2665,4
|
|
20230905,120000,866459935,2665,2660,2665,2660,19
|
|
20230905,115900,866409350,2660,2665,2665,2660,554
|
|
20230905,115800,864935690,2665,2665,2665,2660,169
|
|
20230905,115700,864486105,2665,2665,2665,2665,826
|
|
20230905,115600,862284815,2665,2665,2665,2665,6
|
|
20230905,115500,862268825,2665,2665,2665,2665,115
|
|
20230905,115400,861962350,2665,2665,2665,2665,213
|
|
20230905,115300,861394705,2665,2665,2665,2665,23
|
|
20230905,115200,861333410,2665,2665,2665,2665,501
|
|
20230905,115100,859998245,2665,2665,2665,2665,389
|
|
20230905,115000,858961560,2665,2660,2665,2660,2503
|
|
20230905,114900,852303555,2660,2660,2660,2660,4
|
|
20230905,114800,852292915,2660,2660,2660,2660,25
|
|
20230905,114700,852226415,2660,2660,2660,2660,584
|
|
20230905,114600,850672975,2660,2660,2660,2660,4
|
|
20230905,114500,850662335,2660,2660,2660,2660,2415
|
|
20230905,114400,844238435,2660,2665,2665,2660,309
|
|
20230905,114300,843415550,2665,2660,2665,2655,18086
|
|
20230905,114200,795309270,2665,2665,2665,2665,8
|
|
20230905,114100,795287950,2665,2665,2665,2665,38
|
|
20230905,114000,795186680,2665,2665,2665,2665,1562
|
|
20230905,113900,791023950,2665,2665,2665,2665,6
|
|
20230905,113800,791007960,2665,2665,2665,2665,0
|
|
20230905,113700,791007960,2665,2665,2665,2665,485
|
|
20230905,113600,789715435,2665,2665,2665,2665,0
|
|
20230905,113500,789715435,2665,2665,2665,2665,500
|
|
20230905,113400,788382935,2665,2665,2665,2665,3085
|
|
20230905,113300,780161410,2665,2665,2665,2665,111
|
|
20230905,113200,779865595,2660,2665,2665,2660,250
|
|
20230905,113100,779200345,2665,2660,2665,2660,600
|
|
20230905,113000,777601845,2670,2670,2670,2670,316
|
|
20230905,112900,776758125,2665,2665,2665,2665,1555
|
|
20230905,112800,772614050,2670,2670,2670,2670,21
|
|
20230905,112700,772557980,2670,2670,2670,2670,185
|
|
20230905,112600,772064030,2670,2660,2670,2660,11
|
|
20230905,112500,772034760,2670,2670,2670,2670,3
|
|
20230905,112400,772026750,2670,2665,2670,2660,339
|
|
20230905,112300,771122555,2660,2660,2660,2660,0
|
|
20230905,112200,771122555,2660,2665,2665,2660,993
|
|
20230905,112100,768477710,2665,2665,2665,2665,5
|
|
20230905,112000,768464385,2665,2665,2665,2665,336
|
|
20230905,111900,767568945,2665,2665,2665,2665,32
|
|
20230905,111800,767483665,2665,2665,2665,2665,405
|
|
20230905,111700,766404340,2665,2665,2665,2665,687
|
|
20230905,111600,764573485,2660,2660,2660,2660,2000
|
|
20230905,111500,759253485,2665,2665,2665,2665,2100
|
|
20230905,111400,753656985,2665,2665,2665,2665,344
|
|
20230905,111300,752740225,2665,2665,2665,2665,826
|
|
20230905,111200,750538935,2665,2665,2665,2665,103
|
|
20230905,111100,750264440,2665,2665,2665,2665,1
|
|
20230905,111000,750261775,2665,2665,2665,2665,285
|
|
20230905,110900,749502250,2660,2660,2660,2660,1
|
|
20230905,110800,749499590,2670,2670,2670,2670,40
|
|
20230905,110700,749392790,2665,2660,2665,2660,511
|
|
20230905,110600,748030995,2665,2665,2665,2665,384
|
|
20230905,110500,747007635,2665,2665,2665,2665,5251
|
|
20230905,110400,733013720,2670,2670,2670,2670,223
|
|
20230905,110300,732418310,2670,2670,2670,2670,354
|
|
20230905,110200,731473130,2670,2670,2670,2670,113
|
|
20230905,110100,731171420,2675,2675,2675,2675,0
|
|
20230905,110000,731171420,2675,2665,2675,2665,1185
|
|
20230905,105900,728011545,2675,2675,2675,2675,20
|
|
20230905,105800,727958045,2675,2675,2675,2675,0
|
|
20230905,105700,727958045,2675,2675,2675,2675,213
|
|
20230905,105600,727388270,2670,2670,2670,2670,0
|
|
20230905,105500,727388270,2670,2670,2670,2670,1128
|
|
20230905,105400,724376510,2670,2670,2670,2665,356
|
|
20230905,105300,723426990,2670,2670,2670,2670,185
|
|
20230905,105200,722933040,2670,2670,2670,2670,74
|
|
20230905,105100,722735460,2675,2675,2675,2675,0
|
|
20230905,105000,722735460,2675,2670,2675,2670,187
|
|
20230905,104900,722236165,2670,2670,2670,2670,500
|
|
20230905,104800,720901165,2670,2670,2670,2670,0
|
|
20230905,104700,720901165,2670,2665,2670,2665,432
|
|
20230905,104600,719748805,2665,2665,2665,2665,1
|
|
20230905,104500,719746140,2665,2665,2665,2665,1362
|
|
20230905,104400,716116410,2665,2665,2665,2665,200
|
|
20230905,104300,715583410,2665,2665,2665,2665,763
|
|
20230905,104200,713550015,2665,2665,2665,2665,300
|
|
20230905,104100,712750515,2665,2665,2665,2660,132
|
|
20230905,104000,712398740,2665,2665,2665,2665,305
|
|
20230905,103900,711585915,2665,2665,2665,2660,198
|
|
20230905,103800,711058325,2665,2665,2670,2665,253
|
|
20230905,103700,710384065,2665,2665,2665,2665,4631
|
|
20230905,103600,698042450,2670,2670,2670,2670,0
|
|
20230905,103500,698042450,2670,2670,2670,2670,7
|
|
20230905,103400,698023760,2670,2670,2670,2670,0
|
|
20230905,103300,698023760,2670,2670,2670,2670,1437
|
|
20230905,103200,694186970,2675,2675,2675,2675,1
|
|
20230905,103100,694184295,2670,2670,2670,2670,1014
|
|
20230905,103000,691476915,2670,2670,2670,2670,0
|
|
20230905,102900,691476915,2670,2670,2670,2670,271
|
|
20230905,102800,690753345,2675,2675,2675,2675,0
|
|
20230905,102700,690753345,2675,2665,2675,2665,201
|
|
20230905,102600,690217670,2665,2665,2665,2665,1369
|
|
20230905,102500,686569285,2665,2670,2670,2665,3247
|
|
20230905,102400,677901375,2675,2675,2675,2675,2
|
|
20230905,102300,677896025,2675,2675,2675,2675,75
|
|
20230905,102200,677695400,2675,2675,2675,2675,0
|
|
20230905,102100,677695400,2675,2675,2675,2675,1299
|
|
20230905,102000,674220575,2675,2675,2675,2675,0
|
|
20230905,101900,674220575,2675,2675,2675,2675,5
|
|
20230905,101800,674207200,2675,2675,2675,2675,100
|
|
20230905,101700,673939700,2675,2675,2675,2675,185
|
|
20230905,101600,673444825,2675,2675,2675,2675,11
|
|
20230905,101500,673415400,2675,2675,2675,2675,1
|
|
20230905,101400,673412725,2675,2670,2675,2670,518
|
|
20230905,101300,672029655,2670,2670,2670,2670,2244
|
|
20230905,101200,666038175,2670,2670,2670,2670,812
|
|
20230905,101100,663870135,2670,2670,2670,2670,40
|
|
20230905,101000,663763335,2670,2670,2670,2670,201
|
|
20230905,100900,663226665,2670,2670,2670,2670,759
|
|
20230905,100800,661200135,2670,2665,2670,2665,1260
|
|
20230905,100700,657842175,2665,2665,2665,2665,980
|
|
20230905,100600,655230475,2665,2665,2665,2665,474
|
|
20230905,100500,653967265,2665,2665,2665,2665,0
|
|
20230905,100400,653967265,2665,2665,2665,2665,100
|
|
20230905,100300,653700765,2660,2680,2680,2660,3556
|
|
20230905,100200,644230540,2680,2670,2680,2670,506
|
|
20230905,100100,642879460,2670,2675,2680,2660,4944
|
|
20230905,100000,629695775,2680,2680,2680,2675,14250
|
|
20230905,095900,591576070,2680,2685,2685,2680,3404
|
|
20230905,095800,582453270,2685,2685,2685,2680,535
|
|
20230905,095700,581016805,2685,2685,2685,2685,73
|
|
20230905,095600,580820800,2685,2685,2685,2685,169
|
|
20230905,095500,580367035,2685,2685,2685,2685,176
|
|
20230905,095400,579894475,2680,2685,2685,2680,2993
|
|
20230905,095300,571864020,2685,2685,2685,2685,167
|
|
20230905,095200,571415625,2680,2680,2685,2680,2338
|
|
20230905,095100,565148585,2685,2690,2690,2680,1102
|
|
20230905,095000,562189715,2685,2685,2685,2680,2086
|
|
20230905,094900,556592015,2690,2695,2695,2690,310
|
|
20230905,094800,555757675,2695,2695,2695,2695,2
|
|
20230905,094700,555752285,2690,2685,2690,2685,2256
|
|
20230905,094600,549694615,2690,2690,2690,2680,2187
|
|
20230905,094500,543812305,2685,2685,2685,2685,127
|
|
20230905,094400,543471310,2685,2685,2685,2680,303
|
|
20230905,094300,542657895,2680,2685,2685,2680,389
|
|
20230905,094200,541614930,2685,2680,2685,2680,2773
|
|
20230905,094100,534179425,2685,2695,2695,2680,2780
|
|
20230905,094000,526720510,2695,2690,2695,2690,208
|
|
20230905,093900,526160550,2695,2690,2695,2660,30678
|
|
20230905,093800,444127500,2695,2695,2695,2690,1424
|
|
20230905,093700,440290070,2695,2695,2695,2695,243
|
|
20230905,093600,439635185,2700,2690,2700,2690,1514
|
|
20230905,093500,435561120,2695,2695,2695,2690,198
|
|
20230905,093400,435027665,2695,2700,2700,2695,1348
|
|
20230905,093300,431394285,2700,2695,2700,2695,1250
|
|
20230905,093200,428024535,2700,2695,2700,2690,4239
|
|
20230905,093100,416606350,2695,2695,2695,2690,3279
|
|
20230905,093000,407784975,2695,2690,2695,2690,2228
|
|
20230905,092900,401790775,2695,2695,2695,2690,466
|
|
20230905,092800,400536320,2690,2695,2695,2690,781
|
|
20230905,092700,398434925,2690,2700,2700,2690,2188
|
|
20230905,092600,392538030,2700,2700,2700,2695,2038
|
|
20230905,092500,387035440,2700,2700,2705,2700,539
|
|
20230905,092400,385579655,2705,2705,2705,2705,273
|
|
20230905,092300,384841190,2705,2700,2705,2695,605
|
|
20230905,092200,383205770,2700,2700,2705,2700,1087
|
|
20230905,092100,380270540,2705,2700,2705,2700,613
|
|
20230905,092000,378613415,2705,2705,2705,2700,358
|
|
20230905,091900,377645275,2710,2695,2710,2695,11380
|
|
20230905,091800,346887500,2695,2700,2700,2695,1231
|
|
20230905,091700,343569295,2700,2695,2700,2695,832
|
|
20230905,091600,341327050,2695,2695,2700,2695,785
|
|
20230905,091500,339210585,2695,2700,2705,2695,684
|
|
20230905,091400,337363295,2700,2700,2705,2700,2110
|
|
20230905,091300,331665795,2700,2695,2700,2695,3044
|
|
20230905,091200,323449770,2690,2695,2695,2690,366
|
|
20230905,091100,322463855,2695,2690,2695,2690,2177
|
|
20230905,091000,316598855,2695,2690,2700,2690,510
|
|
20230905,090900,315224720,2695,2695,2705,2695,595
|
|
20230905,090800,313620760,2705,2695,2705,2690,1184
|
|
20230905,090700,310433335,2710,2715,2715,2690,38851
|
|
20230905,090600,205602775,2720,2710,2720,2710,8190
|
|
20230905,090500,183363920,2715,2700,2715,2700,20143
|
|
20230905,090400,128862665,2705,2695,2705,2695,21914
|
|
20230905,090300,69689905,2700,2695,2700,2695,19984
|
|
20230905,090200,15812105,2695,2685,2700,2685,3708
|
|
20230905,090100,5827995,2685,2685,2685,2680,1239
|
|
20230905,090000,2501545,2680,2675,2680,2675,935
|