648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,194400,1959823790,2710,2710,2710,2710,0
|
|
20230906,194300,1959823790,2710,2710,2710,2710,0
|
|
20230906,194200,1959823790,2710,2710,2710,2710,0
|
|
20230906,194100,1959823790,2710,2710,2710,2710,0
|
|
20230906,194000,1959823790,2710,2710,2710,2710,0
|
|
20230906,193900,1959823790,2710,2710,2710,2710,0
|
|
20230906,193800,1959823790,2710,2710,2710,2710,0
|
|
20230906,193700,1959823790,2710,2710,2710,2710,0
|
|
20230906,193600,1959823790,2710,2710,2710,2710,0
|
|
20230906,193500,1959823790,2710,2710,2710,2710,0
|
|
20230906,193400,1959823790,2710,2710,2710,2710,0
|
|
20230906,193300,1959823790,2710,2710,2710,2710,0
|
|
20230906,193200,1959823790,2710,2710,2710,2710,0
|
|
20230906,193100,1959823790,2710,2710,2710,2710,0
|
|
20230906,193000,1959823790,2710,2710,2710,2710,0
|
|
20230906,192900,1959823790,2710,2710,2710,2710,0
|
|
20230906,192800,1959823790,2710,2710,2710,2710,0
|
|
20230906,192700,1959823790,2710,2710,2710,2710,0
|
|
20230906,192600,1959823790,2710,2710,2710,2710,0
|
|
20230906,192500,1959823790,2710,2710,2710,2710,0
|
|
20230906,192400,1959823790,2710,2710,2710,2710,0
|
|
20230906,192300,1959823790,2710,2710,2710,2710,0
|
|
20230906,192200,1959823790,2710,2710,2710,2710,0
|
|
20230906,192100,1959823790,2710,2710,2710,2710,0
|
|
20230906,192000,1959823790,2710,2710,2710,2710,0
|
|
20230906,191900,1959823790,2710,2710,2710,2710,0
|
|
20230906,191800,1959823790,2710,2710,2710,2710,0
|
|
20230906,191700,1959823790,2710,2710,2710,2710,0
|
|
20230906,191600,1959823790,2710,2710,2710,2710,0
|
|
20230906,191500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,191400,1959823790,2710,2710,2710,2710,0
|
|
20230906,191300,1959823790,2710,2710,2710,2710,0
|
|
20230906,191200,1959823790,2710,2710,2710,2710,0
|
|
20230906,191100,1959823790,2710,2710,2710,2710,0
|
|
20230906,191000,1959823790,2710,2710,2710,2710,0
|
|
20230906,190900,1959823790,2710,2710,2710,2710,0
|
|
20230906,190800,1959823790,2710,2710,2710,2710,0
|
|
20230906,190700,1959823790,2710,2710,2710,2710,0
|
|
20230906,190600,1959823790,2710,2710,2710,2710,0
|
|
20230906,190500,1959823790,2710,2710,2710,2710,0
|
|
20230906,190400,1959823790,2710,2710,2710,2710,0
|
|
20230906,190300,1959823790,2710,2710,2710,2710,0
|
|
20230906,190200,1959823790,2710,2710,2710,2710,0
|
|
20230906,190100,1959823790,2710,2710,2710,2710,0
|
|
20230906,190000,1959823790,2710,2710,2710,2710,0
|
|
20230906,185900,1959823790,2710,2710,2710,2710,0
|
|
20230906,185800,1959823790,2710,2710,2710,2710,0
|
|
20230906,185700,1959823790,2710,2710,2710,2710,0
|
|
20230906,185600,1959823790,2710,2710,2710,2710,0
|
|
20230906,185500,1959823790,2710,2710,2710,2710,0
|
|
20230906,185400,1959823790,2710,2710,2710,2710,0
|
|
20230906,185300,1959823790,2710,2710,2710,2710,0
|
|
20230906,185200,1959823790,2710,2710,2710,2710,0
|
|
20230906,185100,1959823790,2710,2710,2710,2710,0
|
|
20230906,185000,1959823790,2710,2710,2710,2710,0
|
|
20230906,184900,1959823790,2710,2710,2710,2710,0
|
|
20230906,184800,1959823790,2710,2710,2710,2710,0
|
|
20230906,184700,1959823790,2710,2710,2710,2710,0
|
|
20230906,184600,1959823790,2710,2710,2710,2710,0
|
|
20230906,184500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,184400,1959823790,2710,2710,2710,2710,0
|
|
20230906,184300,1959823790,2710,2710,2710,2710,0
|
|
20230906,184200,1959823790,2710,2710,2710,2710,0
|
|
20230906,184100,1959823790,2710,2710,2710,2710,0
|
|
20230906,184000,1959823790,2710,2710,2710,2710,0
|
|
20230906,183900,1959823790,2710,2710,2710,2710,0
|
|
20230906,183800,1959823790,2710,2710,2710,2710,0
|
|
20230906,183700,1959823790,2710,2710,2710,2710,0
|
|
20230906,183600,1959823790,2710,2710,2710,2710,0
|
|
20230906,183500,1959823790,2710,2710,2710,2710,0
|
|
20230906,183400,1959823790,2710,2710,2710,2710,0
|
|
20230906,183300,1959823790,2710,2710,2710,2710,0
|
|
20230906,183200,1959823790,2710,2710,2710,2710,0
|
|
20230906,183100,1959823790,2710,2710,2710,2710,0
|
|
20230906,183000,1959823790,2710,2710,2710,2710,0
|
|
20230906,182900,1959823790,2710,2710,2710,2710,0
|
|
20230906,182800,1959823790,2710,2710,2710,2710,0
|
|
20230906,182700,1959823790,2710,2710,2710,2710,0
|
|
20230906,182600,1959823790,2710,2710,2710,2710,0
|
|
20230906,182500,1959823790,2710,2710,2710,2710,0
|
|
20230906,182400,1959823790,2710,2710,2710,2710,0
|
|
20230906,182300,1959823790,2710,2710,2710,2710,0
|
|
20230906,182200,1959823790,2710,2710,2710,2710,0
|
|
20230906,182100,1959823790,2710,2710,2710,2710,0
|
|
20230906,182000,1959823790,2710,2710,2710,2710,0
|
|
20230906,181900,1959823790,2710,2710,2710,2710,0
|
|
20230906,181800,1959823790,2710,2710,2710,2710,0
|
|
20230906,181700,1959823790,2710,2710,2710,2710,0
|
|
20230906,181600,1959823790,2710,2710,2710,2710,0
|
|
20230906,181500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,181400,1959823790,2710,2710,2710,2710,0
|
|
20230906,181300,1959823790,2710,2710,2710,2710,0
|
|
20230906,181200,1959823790,2710,2710,2710,2710,0
|
|
20230906,181100,1959823790,2710,2710,2710,2710,0
|
|
20230906,181000,1959823790,2710,2710,2710,2710,0
|
|
20230906,180900,1959823790,2710,2710,2710,2710,0
|
|
20230906,180800,1959823790,2710,2710,2710,2710,0
|
|
20230906,180700,1959823790,2710,2710,2710,2710,0
|
|
20230906,180600,1959823790,2710,2710,2710,2710,0
|
|
20230906,180500,1959823790,2710,2710,2710,2710,0
|
|
20230906,180400,1959823790,2710,2710,2710,2710,0
|
|
20230906,180300,1959823790,2710,2710,2710,2710,0
|
|
20230906,180200,1959823790,2710,2710,2710,2710,0
|
|
20230906,180100,1959823790,2710,2710,2710,2710,0
|
|
20230906,180000,1959823790,2710,2710,2710,2710,0
|
|
20230906,175900,1959823790,2710,2710,2710,2710,0
|
|
20230906,175800,1959823790,2710,2710,2710,2710,0
|
|
20230906,175700,1959823790,2710,2710,2710,2710,0
|
|
20230906,175600,1959823790,2710,2710,2710,2710,0
|
|
20230906,175500,1959823790,2710,2710,2710,2710,0
|
|
20230906,175400,1959823790,2710,2710,2710,2710,0
|
|
20230906,175300,1959823790,2710,2710,2710,2710,0
|
|
20230906,175200,1959823790,2710,2710,2710,2710,0
|
|
20230906,175100,1959823790,2710,2710,2710,2710,0
|
|
20230906,175000,1959823790,2710,2710,2710,2710,0
|
|
20230906,174900,1959823790,2710,2710,2710,2710,0
|
|
20230906,174800,1959823790,2710,2710,2710,2710,0
|
|
20230906,174700,1959823790,2710,2710,2710,2710,0
|
|
20230906,174600,1959823790,2710,2710,2710,2710,0
|
|
20230906,174500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,174400,1959823790,2710,2710,2710,2710,0
|
|
20230906,174300,1959823790,2710,2710,2710,2710,0
|
|
20230906,174200,1959823790,2710,2710,2710,2710,0
|
|
20230906,174100,1959823790,2710,2710,2710,2710,0
|
|
20230906,174000,1959823790,2710,2710,2710,2710,0
|
|
20230906,173900,1959823790,2710,2710,2710,2710,0
|
|
20230906,173800,1959823790,2710,2710,2710,2710,0
|
|
20230906,173700,1959823790,2710,2710,2710,2710,0
|
|
20230906,173600,1959823790,2710,2710,2710,2710,0
|
|
20230906,173500,1959823790,2710,2710,2710,2710,0
|
|
20230906,173400,1959823790,2710,2710,2710,2710,0
|
|
20230906,173300,1959823790,2710,2710,2710,2710,0
|
|
20230906,173200,1959823790,2710,2710,2710,2710,0
|
|
20230906,173100,1959823790,2710,2710,2710,2710,0
|
|
20230906,173000,1959823790,2710,2710,2710,2710,0
|
|
20230906,172900,1959823790,2710,2710,2710,2710,0
|
|
20230906,172800,1959823790,2710,2710,2710,2710,0
|
|
20230906,172700,1959823790,2710,2710,2710,2710,0
|
|
20230906,172600,1959823790,2710,2710,2710,2710,0
|
|
20230906,172500,1959823790,2710,2710,2710,2710,0
|
|
20230906,172400,1959823790,2710,2710,2710,2710,0
|
|
20230906,172300,1959823790,2710,2710,2710,2710,0
|
|
20230906,172200,1959823790,2710,2710,2710,2710,0
|
|
20230906,172100,1959823790,2710,2710,2710,2710,0
|
|
20230906,172000,1959823790,2710,2710,2710,2710,0
|
|
20230906,171900,1959823790,2710,2710,2710,2710,0
|
|
20230906,171800,1959823790,2710,2710,2710,2710,0
|
|
20230906,171700,1959823790,2710,2710,2710,2710,0
|
|
20230906,171600,1959823790,2710,2710,2710,2710,0
|
|
20230906,171500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,171400,1959823790,2710,2710,2710,2710,0
|
|
20230906,171300,1959823790,2710,2710,2710,2710,0
|
|
20230906,171200,1959823790,2710,2710,2710,2710,0
|
|
20230906,171100,1959823790,2710,2710,2710,2710,0
|
|
20230906,171000,1959823790,2710,2710,2710,2710,0
|
|
20230906,170900,1959823790,2710,2710,2710,2710,0
|
|
20230906,170800,1959823790,2710,2710,2710,2710,0
|
|
20230906,170700,1959823790,2710,2710,2710,2710,0
|
|
20230906,170600,1959823790,2710,2710,2710,2710,0
|
|
20230906,170500,1959823790,2710,2710,2710,2710,0
|
|
20230906,170400,1959823790,2710,2710,2710,2710,0
|
|
20230906,170300,1959823790,2710,2710,2710,2710,0
|
|
20230906,170200,1959823790,2710,2710,2710,2710,0
|
|
20230906,170100,1959823790,2710,2710,2710,2710,0
|
|
20230906,170000,1959823790,2710,2710,2710,2710,0
|
|
20230906,165900,1959823790,2710,2710,2710,2710,0
|
|
20230906,165800,1959823790,2710,2710,2710,2710,0
|
|
20230906,165700,1959823790,2710,2710,2710,2710,0
|
|
20230906,165600,1959823790,2710,2710,2710,2710,0
|
|
20230906,165500,1959823790,2710,2710,2710,2710,0
|
|
20230906,165400,1959823790,2710,2710,2710,2710,0
|
|
20230906,165300,1959823790,2710,2710,2710,2710,0
|
|
20230906,165200,1959823790,2710,2710,2710,2710,0
|
|
20230906,165100,1959823790,2710,2710,2710,2710,0
|
|
20230906,165000,1959823790,2710,2710,2710,2710,0
|
|
20230906,164900,1959823790,2710,2710,2710,2710,0
|
|
20230906,164800,1959823790,2710,2710,2710,2710,0
|
|
20230906,164700,1959823790,2710,2710,2710,2710,0
|
|
20230906,164600,1959823790,2710,2710,2710,2710,0
|
|
20230906,164500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,164400,1959823790,2710,2710,2710,2710,0
|
|
20230906,164300,1959823790,2710,2710,2710,2710,0
|
|
20230906,164200,1959823790,2710,2710,2710,2710,0
|
|
20230906,164100,1959823790,2710,2710,2710,2710,0
|
|
20230906,164000,1959823790,2710,2710,2710,2710,0
|
|
20230906,163900,1959823790,2710,2710,2710,2710,0
|
|
20230906,163800,1959823790,2710,2710,2710,2710,0
|
|
20230906,163700,1959823790,2710,2710,2710,2710,0
|
|
20230906,163600,1959823790,2710,2710,2710,2710,0
|
|
20230906,163500,1959823790,2710,2710,2710,2710,0
|
|
20230906,163400,1959823790,2710,2710,2710,2710,0
|
|
20230906,163300,1959823790,2710,2710,2710,2710,0
|
|
20230906,163200,1959823790,2710,2710,2710,2710,0
|
|
20230906,163100,1959823790,2710,2710,2710,2710,0
|
|
20230906,163000,1959823790,2710,2710,2710,2710,0
|
|
20230906,162900,1959823790,2710,2710,2710,2710,0
|
|
20230906,162800,1959823790,2710,2710,2710,2710,0
|
|
20230906,162700,1959823790,2710,2710,2710,2710,0
|
|
20230906,162600,1959823790,2710,2710,2710,2710,0
|
|
20230906,162500,1959823790,2710,2710,2710,2710,0
|
|
20230906,162400,1959823790,2710,2710,2710,2710,0
|
|
20230906,162300,1959823790,2710,2710,2710,2710,0
|
|
20230906,162200,1959823790,2710,2710,2710,2710,0
|
|
20230906,162100,1959823790,2710,2710,2710,2710,0
|
|
20230906,162000,1959823790,2710,2710,2710,2710,0
|
|
20230906,161900,1959823790,2710,2710,2710,2710,0
|
|
20230906,161800,1959823790,2710,2710,2710,2710,0
|
|
20230906,161700,1959823790,2710,2710,2710,2710,0
|
|
20230906,161600,1959823790,2710,2710,2710,2710,0
|
|
20230906,161500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,161400,1959823790,2710,2710,2710,2710,0
|
|
20230906,161300,1959823790,2710,2710,2710,2710,0
|
|
20230906,161200,1959823790,2710,2710,2710,2710,0
|
|
20230906,161100,1959823790,2710,2710,2710,2710,0
|
|
20230906,161000,1959823790,2710,2710,2710,2710,0
|
|
20230906,160900,1959823790,2710,2710,2710,2710,0
|
|
20230906,160800,1959823790,2710,2710,2710,2710,0
|
|
20230906,160700,1959823790,2710,2710,2710,2710,0
|
|
20230906,160600,1959823790,2710,2710,2710,2710,0
|
|
20230906,160500,1959823790,2710,2710,2710,2710,0
|
|
20230906,160400,1959823790,2710,2710,2710,2710,0
|
|
20230906,160300,1959823790,2710,2710,2710,2710,0
|
|
20230906,160200,1959823790,2710,2710,2710,2710,0
|
|
20230906,160100,1959823790,2710,2710,2710,2710,0
|
|
20230906,160000,1959823790,2710,2710,2710,2710,0
|
|
20230906,155900,1959823790,2710,2710,2710,2710,0
|
|
20230906,155800,1959823790,2710,2710,2710,2710,0
|
|
20230906,155700,1959823790,2710,2710,2710,2710,0
|
|
20230906,155600,1959823790,2710,2710,2710,2710,0
|
|
20230906,155500,1959823790,2710,2710,2710,2710,0
|
|
20230906,155400,1959823790,2710,2710,2710,2710,0
|
|
20230906,155300,1959823790,2710,2710,2710,2710,0
|
|
20230906,155200,1959823790,2710,2710,2710,2710,0
|
|
20230906,155100,1959823790,2710,2710,2710,2710,0
|
|
20230906,155000,1959823790,2710,2710,2710,2710,0
|
|
20230906,154900,1959823790,2710,2710,2710,2710,0
|
|
20230906,154800,1959823790,2710,2710,2710,2710,0
|
|
20230906,154700,1959823790,2710,2710,2710,2710,0
|
|
20230906,154600,1959823790,2710,2710,2710,2710,0
|
|
20230906,154500,1959823790,2710,2710,2710,2710,4112
|
|
20230906,154400,1959823790,2710,2710,2710,2710,0
|
|
20230906,154300,1959823790,2710,2710,2710,2710,0
|
|
20230906,154200,1959823790,2710,2710,2710,2710,0
|
|
20230906,154100,1959823790,2710,2710,2710,2710,0
|
|
20230906,154000,1959823790,2710,2710,2710,2710,0
|
|
20230906,153900,1959823790,2710,2710,2710,2710,0
|
|
20230906,153800,1959823790,2710,2710,2710,2710,0
|
|
20230906,153700,1959823790,2710,2710,2710,2710,0
|
|
20230906,153600,1959823790,2710,2710,2710,2710,0
|
|
20230906,153500,1959823790,2710,2710,2710,2710,0
|
|
20230906,153400,1959823790,2710,2710,2710,2710,0
|
|
20230906,153300,1959823790,2710,2710,2710,2710,0
|
|
20230906,153200,1959823790,2710,2710,2710,2710,0
|
|
20230906,153100,1959823790,2710,2710,2710,2710,0
|
|
20230906,153000,1959823790,2710,2710,2710,2710,4112
|
|
20230906,152900,1948680270,2720,2720,2720,2720,0
|
|
20230906,152800,1948680270,2720,2720,2720,2720,0
|
|
20230906,152700,1948680270,2720,2720,2720,2720,0
|
|
20230906,152600,1948680270,2720,2720,2720,2720,0
|
|
20230906,152500,1948680270,2720,2720,2720,2720,0
|
|
20230906,152400,1948680270,2720,2720,2720,2720,0
|
|
20230906,152300,1948680270,2720,2720,2720,2720,0
|
|
20230906,152200,1948680270,2720,2720,2720,2720,0
|
|
20230906,152100,1948680270,2720,2720,2720,2720,0
|
|
20230906,152000,1948680270,2720,2720,2720,2720,0
|
|
20230906,151900,1948680270,2720,2720,2720,2715,1627
|
|
20230906,151800,1944256150,2720,2720,2720,2715,991
|
|
20230906,151700,1941564900,2720,2710,2720,2710,649
|
|
20230906,151600,1939801505,2715,2715,2715,2710,7018
|
|
20230906,151500,1920747645,2715,2710,2715,2705,125
|
|
20230906,151400,1920408905,2715,2715,2715,2715,2
|
|
20230906,151300,1920403475,2715,2715,2715,2715,1014
|
|
20230906,151200,1917650465,2710,2710,2715,2710,1052
|
|
20230906,151100,1914799540,2710,2710,2710,2710,29
|
|
20230906,151000,1914720950,2710,2710,2710,2705,871
|
|
20230906,150900,1912360545,2710,2715,2720,2710,9162
|
|
20230906,150800,1887501380,2715,2715,2715,2715,2785
|
|
20230906,150700,1879940105,2715,2715,2715,2715,1102
|
|
20230906,150600,1876948175,2715,2715,2715,2710,1846
|
|
20230906,150500,1871940555,2715,2715,2715,2705,2029
|
|
20230906,150400,1866436420,2710,2710,2715,2710,1315
|
|
20230906,150300,1862871750,2715,2715,2715,2710,1176
|
|
20230906,150200,1859680010,2715,2715,2720,2715,1931
|
|
20230906,150100,1854436610,2710,2715,2715,2710,1190
|
|
20230906,150000,1851205765,2710,2705,2710,2705,1041
|
|
20230906,145900,1848384660,2710,2710,2710,2710,2879
|
|
20230906,145800,1840582570,2710,2710,2710,2705,1338
|
|
20230906,145700,1836962065,2710,2710,2715,2710,2020
|
|
20230906,145600,1831482365,2710,2710,2715,2710,1454
|
|
20230906,145500,1827541985,2710,2710,2715,2705,2087
|
|
20230906,145400,1821885275,2715,2715,2715,2715,1193
|
|
20230906,145300,1818646280,2715,2715,2715,2715,1533
|
|
20230906,145200,1814484185,2710,2715,2715,2710,3217
|
|
20230906,145100,1805758060,2710,2715,2715,2710,674
|
|
20230906,145000,1803929885,2710,2715,2715,2710,2035
|
|
20230906,144900,1798412300,2710,2715,2715,2710,1143
|
|
20230906,144800,1795309085,2710,2710,2715,2710,14383
|
|
20230906,144700,1756326925,2715,2715,2715,2715,2316
|
|
20230906,144600,1750038985,2715,2715,2715,2715,1121
|
|
20230906,144500,1746995470,2715,2715,2715,2710,1676
|
|
20230906,144400,1742446630,2715,2720,2720,2715,2261
|
|
20230906,144300,1736302760,2715,2720,2720,2715,2467
|
|
20230906,144200,1729602740,2720,2715,2720,2715,9257
|
|
20230906,144100,1704430960,2715,2715,2715,2715,2331
|
|
20230906,144000,1698102295,2710,2715,2715,2710,1624
|
|
20230906,143900,1693694095,2720,2715,2720,2715,1469
|
|
20230906,143800,1689705645,2715,2715,2715,2715,588
|
|
20230906,143700,1688109225,2720,2715,2720,2715,1740
|
|
20230906,143600,1683379175,2715,2720,2720,2710,1757
|
|
20230906,143500,1678604735,2720,2720,2720,2720,948
|
|
20230906,143400,1676026175,2720,2720,2720,2720,1581
|
|
20230906,143300,1671725855,2715,2720,2720,2715,1020
|
|
20230906,143200,1668951460,2715,2715,2720,2715,1486
|
|
20230906,143100,1664914740,2715,2715,2715,2715,1845
|
|
20230906,143000,1659905565,2710,2715,2715,2710,237
|
|
20230906,142900,1659262160,2715,2715,2715,2710,1735
|
|
20230906,142800,1654556635,2715,2715,2715,2710,1605
|
|
20230906,142700,1650199160,2715,2715,2715,2715,740
|
|
20230906,142600,1648190060,2715,2715,2715,2710,1196
|
|
20230906,142500,1644943065,2710,2715,2715,2710,2433
|
|
20230906,142400,1638343090,2715,2715,2715,2715,1691
|
|
20230906,142300,1633752025,2715,2715,2715,2710,2646
|
|
20230906,142200,1626575350,2715,2715,2720,2715,5889
|
|
20230906,142100,1610582985,2720,2715,2720,2715,1009
|
|
20230906,142000,1607839560,2720,2720,2720,2720,1108
|
|
20230906,141900,1604825800,2720,2715,2720,2715,2186
|
|
20230906,141800,1598881350,2715,2715,2720,2715,4159
|
|
20230906,141700,1587586690,2720,2715,2720,2715,1438
|
|
20230906,141600,1583681560,2715,2720,2725,2715,2746
|
|
20230906,141500,1576207825,2720,2720,2720,2720,1283
|
|
20230906,141400,1572718065,2715,2725,2725,2715,3512
|
|
20230906,141300,1563154040,2725,2725,2725,2725,1192
|
|
20230906,141200,1559905840,2725,2720,2725,2720,1208
|
|
20230906,141100,1556614045,2725,2720,2725,2720,6197
|
|
20230906,141000,1539757740,2720,2720,2720,2720,3181
|
|
20230906,140900,1531105420,2720,2715,2720,2715,2479
|
|
20230906,140800,1524369175,2720,2720,2720,2720,1271
|
|
20230906,140700,1520912055,2720,2715,2720,2715,1249
|
|
20230906,140600,1517520130,2715,2715,2715,2715,5123
|
|
20230906,140500,1503611185,2715,2720,2720,2715,1605
|
|
20230906,140400,1499248205,2720,2715,2720,2715,294
|
|
20230906,140300,1498449015,2715,2715,2715,2710,2370
|
|
20230906,140200,1492017240,2720,2720,2720,2715,3540
|
|
20230906,140100,1482394900,2725,2725,2725,2715,1019
|
|
20230906,140000,1479620320,2725,2730,2730,2710,5017
|
|
20230906,135900,1465957415,2730,2720,2730,2720,21546
|
|
20230906,135800,1407258440,2720,2710,2720,2705,34884
|
|
20230906,135700,1312562320,2710,2705,2710,2705,3969
|
|
20230906,135600,1301825060,2705,2705,2705,2705,2200
|
|
20230906,135500,1295874060,2705,2705,2705,2705,594
|
|
20230906,135400,1294267290,2705,2705,2705,2705,1907
|
|
20230906,135300,1289108855,2705,2705,2705,2705,475
|
|
20230906,135200,1287823980,2705,2705,2705,2705,1668
|
|
20230906,135100,1283312040,2705,2705,2705,2705,1755
|
|
20230906,135000,1278564765,2705,2700,2705,2700,2487
|
|
20230906,134900,1271849840,2705,2705,2705,2705,1057
|
|
20230906,134800,1268990655,2705,2705,2705,2705,839
|
|
20230906,134700,1266721160,2705,2705,2705,2705,899
|
|
20230906,134600,1264289365,2705,2700,2705,2700,67
|
|
20230906,134500,1264108460,2700,2700,2705,2700,4616
|
|
20230906,134400,1251643510,2705,2705,2705,2705,472
|
|
20230906,134300,1250366750,2705,2705,2705,2705,315
|
|
20230906,134200,1249514675,2705,2705,2705,2700,1828
|
|
20230906,134100,1244572935,2700,2700,2705,2700,560
|
|
20230906,134000,1243058300,2700,2700,2700,2700,0
|
|
20230906,133900,1243058300,2700,2710,2710,2700,2804
|
|
20230906,133800,1235462000,2710,2710,2710,2710,2946
|
|
20230906,133700,1227478340,2710,2710,2710,2710,572
|
|
20230906,133600,1225928220,2705,2710,2710,2705,1835
|
|
20230906,133500,1220957070,2700,2700,2700,2700,20
|
|
20230906,133400,1220903070,2695,2705,2705,2695,300
|
|
20230906,133300,1220093100,2710,2710,2710,2710,1249
|
|
20230906,133200,1216708310,2705,2705,2705,2705,1014
|
|
20230906,133100,1213965440,2710,2705,2710,2705,1023
|
|
20230906,133000,1211198220,2705,2705,2705,2705,350
|
|
20230906,132900,1210251470,2700,2700,2705,2700,4277
|
|
20230906,132800,1198700130,2700,2700,2700,2700,390
|
|
20230906,132700,1197647130,2700,2695,2700,2695,953
|
|
20230906,132600,1195074080,2700,2700,2700,2695,1279
|
|
20230906,132500,1191620835,2700,2700,2700,2700,231
|
|
20230906,132400,1190997135,2705,2705,2705,2705,513
|
|
20230906,132300,1189609470,2705,2700,2705,2700,2857
|
|
20230906,132200,1181891190,2700,2700,2700,2700,300
|
|
20230906,132100,1181081190,2700,2700,2700,2700,1130
|
|
20230906,132000,1178030190,2700,2700,2700,2700,849
|
|
20230906,131900,1175737890,2700,2695,2700,2695,2320
|
|
20230906,131800,1169479140,2695,2700,2700,2695,656
|
|
20230906,131700,1167708565,2700,2700,2700,2700,985
|
|
20230906,131600,1165049065,2700,2700,2700,2700,532
|
|
20230906,131500,1163612665,2700,2700,2700,2700,328
|
|
20230906,131400,1162727065,2695,2700,2700,2695,928
|
|
20230906,131300,1160222050,2695,2700,2700,2695,2446
|
|
20230906,131200,1153625800,2700,2700,2700,2700,3202
|
|
20230906,131100,1144980400,2700,2700,2705,2700,2829
|
|
20230906,131000,1137338485,2705,2705,2705,2705,550
|
|
20230906,130900,1135850735,2705,2710,2710,2705,1107
|
|
20230906,130800,1132854490,2715,2710,2715,2710,1211
|
|
20230906,130700,1129570990,2710,2715,2715,2710,2079
|
|
20230906,130600,1123935050,2715,2715,2715,2715,3791
|
|
20230906,130500,1113642485,2715,2715,2715,2715,688
|
|
20230906,130400,1111774565,2710,2710,2715,2710,3218
|
|
20230906,130300,1103040695,2715,2715,2715,2710,2388
|
|
20230906,130200,1096557525,2710,2710,2715,2710,2397
|
|
20230906,130100,1090057195,2715,2710,2715,2700,4450
|
|
20230906,130000,1077992100,2710,2705,2710,2700,13054
|
|
20230906,125900,1042620500,2705,2705,2705,2705,1765
|
|
20230906,125800,1037846175,2700,2705,2705,2700,513
|
|
20230906,125700,1036458785,2705,2705,2705,2705,724
|
|
20230906,125600,1034500365,2705,2705,2705,2705,1513
|
|
20230906,125500,1030407700,2705,2705,2705,2705,772
|
|
20230906,125400,1028319440,2700,2700,2700,2700,675
|
|
20230906,125300,1026496940,2700,2700,2700,2700,1388
|
|
20230906,125200,1022749340,2700,2700,2700,2700,534
|
|
20230906,125100,1021307540,2700,2700,2700,2700,1242
|
|
20230906,125000,1017954140,2700,2700,2700,2700,513
|
|
20230906,124900,1016569040,2700,2695,2700,2695,1781
|
|
20230906,124800,1011760590,2700,2700,2700,2695,2294
|
|
20230906,124700,1005571790,2700,2700,2700,2700,735
|
|
20230906,124600,1003587290,2700,2700,2700,2695,1027
|
|
20230906,124500,1000814490,2700,2700,2700,2700,30
|
|
20230906,124400,1000733490,2700,2695,2700,2695,1437
|
|
20230906,124300,996853690,2695,2695,2695,2695,1923
|
|
20230906,124200,991671205,2700,2700,2700,2700,715
|
|
20230906,124100,989740705,2695,2695,2695,2695,512
|
|
20230906,124000,988360865,2700,2700,2705,2700,2980
|
|
20230906,123900,980307045,2700,2705,2705,2700,404
|
|
20230906,123800,979214930,2705,2705,2705,2705,2628
|
|
20230906,123700,972106190,2705,2700,2705,2700,1980
|
|
20230906,123600,966750835,2700,2700,2700,2700,506
|
|
20230906,123500,965384635,2700,2700,2700,2700,412
|
|
20230906,123400,964272235,2700,2705,2705,2700,2081
|
|
20230906,123300,958646945,2700,2700,2700,2700,20
|
|
20230906,123200,958592945,2695,2700,2700,2695,6376
|
|
20230906,123100,941385245,2700,2700,2700,2700,1186
|
|
20230906,123000,938183045,2700,2700,2700,2700,1334
|
|
20230906,122900,934581245,2700,2700,2700,2695,1090
|
|
20230906,122800,931639245,2700,2700,2700,2700,960
|
|
20230906,122700,929047245,2695,2700,2700,2695,2501
|
|
20230906,122600,922307045,2700,2700,2700,2700,8059
|
|
20230906,122500,900547745,2700,2700,2700,2700,2279
|
|
20230906,122400,894394445,2700,2700,2700,2700,835
|
|
20230906,122300,892139945,2700,2700,2700,2700,342
|
|
20230906,122200,891216545,2700,2700,2700,2700,525
|
|
20230906,122100,889799045,2695,2695,2695,2690,6263
|
|
20230906,122000,872921725,2695,2695,2695,2695,0
|
|
20230906,121900,872921725,2695,2695,2695,2690,1747
|
|
20230906,121800,868222240,2695,2695,2695,2690,7491
|
|
20230906,121700,848034020,2695,2695,2695,2695,2207
|
|
20230906,121600,842086155,2690,2690,2690,2690,1211
|
|
20230906,121500,838828565,2690,2690,2690,2685,900
|
|
20230906,121400,836408065,2690,2690,2690,2690,760
|
|
20230906,121300,834363665,2690,2690,2690,2690,913
|
|
20230906,121200,831907695,2690,2690,2695,2690,2129
|
|
20230906,121100,826176165,2690,2690,2690,2685,2569
|
|
20230906,121000,819265580,2690,2695,2695,2690,1361
|
|
20230906,120900,815600375,2695,2695,2695,2695,1924
|
|
20230906,120800,810415195,2700,2700,2700,2695,1000
|
|
20230906,120700,807715695,2700,2700,2700,2700,426
|
|
20230906,120600,806565495,2695,2700,2700,2695,1392
|
|
20230906,120500,802807225,2700,2700,2700,2700,332
|
|
20230906,120400,801910825,2700,2695,2700,2695,1468
|
|
20230906,120300,797952475,2700,2700,2700,2700,1526
|
|
20230906,120200,793832275,2700,2705,2705,2700,997
|
|
20230906,120100,791140125,2705,2705,2705,2705,1281
|
|
20230906,120000,787675020,2705,2705,2705,2705,801
|
|
20230906,115900,785508315,2700,2700,2705,2700,10757
|
|
20230906,115800,756464410,2700,2700,2700,2700,2693
|
|
20230906,115700,749193310,2700,2700,2700,2700,1317
|
|
20230906,115600,745637410,2695,2700,2700,2695,252
|
|
20230906,115500,744957060,2700,2700,2700,2700,2689
|
|
20230906,115400,737696760,2700,2695,2700,2695,7188
|
|
20230906,115300,718289660,2695,2700,2700,2695,995
|
|
20230906,115200,715603210,2700,2695,2700,2695,1263
|
|
20230906,115100,712195210,2695,2700,2700,2695,1052
|
|
20230906,115000,709356735,2700,2700,2700,2700,1382
|
|
20230906,114900,705625335,2695,2695,2695,2695,127
|
|
20230906,114800,705283070,2695,2690,2695,2685,17379
|
|
20230906,114700,658486380,2690,2690,2690,2690,0
|
|
20230906,114600,658486380,2690,2690,2690,2690,340
|
|
20230906,114500,657571780,2680,2690,2690,2680,933
|
|
20230906,114400,655065050,2690,2690,2690,2690,810
|
|
20230906,114300,652886150,2690,2690,2690,2680,1361
|
|
20230906,114200,649230620,2690,2685,2690,2685,2322
|
|
20230906,114100,642990865,2685,2685,2690,2680,181
|
|
20230906,114000,642505315,2685,2685,2685,2685,1386
|
|
20230906,113900,638783905,2685,2685,2685,2680,674
|
|
20230906,113800,636974990,2680,2675,2680,2675,6015
|
|
20230906,113700,620877880,2675,2675,2675,2675,1814
|
|
20230906,113600,616025430,2675,2675,2675,2675,1604
|
|
20230906,113500,611734730,2675,2670,2675,2670,2281
|
|
20230906,113400,605635730,2670,2670,2670,2670,118
|
|
20230906,113300,605320670,2670,2670,2670,2670,685
|
|
20230906,113200,603491720,2670,2670,2670,2670,2112
|
|
20230906,113100,597852680,2670,2670,2670,2670,1
|
|
20230906,113000,597850010,2665,2665,2665,2665,0
|
|
20230906,112900,597850010,2665,2665,2665,2665,677
|
|
20230906,112800,596045805,2665,2665,2665,2665,50
|
|
20230906,112700,595912555,2670,2670,2670,2670,535
|
|
20230906,112600,594484105,2670,2675,2675,2670,17
|
|
20230906,112500,594438705,2665,2670,2670,2665,4238
|
|
20230906,112400,583132590,2670,2675,2675,2670,448
|
|
20230906,112300,581934195,2670,2670,2670,2670,25
|
|
20230906,112200,581867445,2670,2670,2670,2670,1157
|
|
20230906,112100,578778255,2670,2670,2670,2670,0
|
|
20230906,112000,578778255,2670,2670,2670,2670,89
|
|
20230906,111900,578540625,2670,2670,2670,2670,2394
|
|
20230906,111800,572148645,2670,2670,2670,2670,77
|
|
20230906,111700,571943055,2665,2665,2665,2665,79
|
|
20230906,111600,571732520,2665,2665,2665,2665,3078
|
|
20230906,111500,563529650,2665,2670,2670,2665,1540
|
|
20230906,111400,559425450,2665,2665,2665,2665,0
|
|
20230906,111300,559425450,2665,2665,2665,2665,0
|
|
20230906,111200,559425450,2665,2665,2665,2665,900
|
|
20230906,111100,557026950,2665,2665,2665,2665,302
|
|
20230906,111000,556222120,2665,2665,2670,2665,2506
|
|
20230906,110900,549540640,2665,2675,2675,2665,968
|
|
20230906,110800,546956125,2675,2670,2675,2670,122
|
|
20230906,110700,546630075,2670,2670,2670,2670,566
|
|
20230906,110600,545118855,2670,2670,2670,2665,210
|
|
20230906,110500,544558205,2670,2670,2675,2670,4541
|
|
20230906,110400,532433725,2670,2670,2670,2670,127
|
|
20230906,110300,532094635,2675,2670,2675,2670,2900
|
|
20230906,110200,524351135,2670,2675,2675,2670,1459
|
|
20230906,110100,520453310,2670,2670,2670,2670,507
|
|
20230906,110000,519099620,2675,2675,2675,2675,535
|
|
20230906,105900,517668495,2675,2675,2675,2675,445
|
|
20230906,105800,516478120,2670,2675,2675,2670,69
|
|
20230906,105700,516293780,2675,2675,2675,2670,2438
|
|
20230906,105600,509781700,2675,2675,2675,2670,55
|
|
20230906,105500,509634770,2670,2670,2675,2670,3559
|
|
20230906,105400,500128490,2675,2675,2675,2675,114
|
|
20230906,105300,499823540,2675,2675,2675,2675,251
|
|
20230906,105200,499152115,2675,2675,2675,2675,12
|
|
20230906,105100,499120015,2670,2670,2670,2670,1192
|
|
20230906,105000,495937375,2670,2675,2675,2670,988
|
|
20230906,104900,493299355,2675,2675,2675,2670,2010
|
|
20230906,104800,487931115,2675,2675,2675,2675,14
|
|
20230906,104700,487893665,2675,2670,2675,2670,1832
|
|
20230906,104600,483001610,2675,2675,2675,2675,18
|
|
20230906,104500,482953460,2675,2670,2675,2670,1683
|
|
20230906,104400,478459680,2670,2675,2675,2670,1385
|
|
20230906,104300,474759805,2675,2675,2675,2675,0
|
|
20230906,104200,474759805,2675,2675,2675,2675,466
|
|
20230906,104100,473513255,2675,2675,2675,2675,13
|
|
20230906,104000,473478480,2675,2675,2675,2675,50
|
|
20230906,103900,473344730,2675,2675,2675,2675,314
|
|
20230906,103800,472504780,2675,2675,2675,2675,51
|
|
20230906,103700,472368355,2670,2675,2675,2670,14
|
|
20230906,103600,472330910,2675,2675,2675,2675,2
|
|
20230906,103500,472325560,2675,2675,2675,2675,151
|
|
20230906,103400,471921635,2675,2675,2675,2675,4
|
|
20230906,103300,471910935,2675,2675,2675,2675,131
|
|
20230906,103200,471560510,2675,2675,2675,2675,1
|
|
20230906,103100,471557835,2675,2675,2675,2675,13
|
|
20230906,103000,471523060,2675,2675,2675,2675,935
|
|
20230906,102900,469021935,2675,2675,2675,2670,914
|
|
20230906,102800,466579485,2675,2675,2675,2675,1
|
|
20230906,102700,466576810,2675,2675,2675,2675,13
|
|
20230906,102600,466542035,2675,2675,2675,2675,21
|
|
20230906,102500,466485860,2675,2675,2675,2675,67
|
|
20230906,102400,466306635,2675,2670,2675,2670,219
|
|
20230906,102300,465721810,2675,2670,2675,2670,311
|
|
20230906,102200,464891385,2670,2675,2675,2670,614
|
|
20230906,102100,463251935,2670,2670,2675,2670,790
|
|
20230906,102000,461141085,2670,2675,2675,2670,14
|
|
20230906,101900,461103640,2670,2675,2675,2670,125
|
|
20230906,101800,460769660,2675,2675,2675,2675,12
|
|
20230906,101700,460737560,2675,2675,2675,2675,0
|
|
20230906,101600,460737560,2675,2675,2675,2675,148
|
|
20230906,101500,460341660,2675,2670,2675,2670,932
|
|
20230906,101400,457852060,2675,2670,2675,2670,1140
|
|
20230906,101300,454803040,2675,2670,2675,2670,711
|
|
20230906,101200,452904615,2670,2670,2675,2665,1471
|
|
20230906,101100,448975380,2670,2670,2670,2665,7116
|
|
20230906,101000,429978250,2675,2675,2675,2670,113
|
|
20230906,100900,429676475,2675,2675,2675,2670,323
|
|
20230906,100800,428814000,2675,2670,2675,2670,859
|
|
20230906,100700,426519385,2675,2675,2675,2670,188
|
|
20230906,100600,426017405,2675,2675,2675,2675,2002
|
|
20230906,100500,420662055,2670,2675,2675,2670,1623
|
|
20230906,100400,416320565,2675,2675,2675,2670,119
|
|
20230906,100300,416002330,2670,2675,2680,2670,4412
|
|
20230906,100200,404222225,2675,2670,2675,2670,2452
|
|
20230906,100100,397667945,2675,2675,2675,2675,113
|
|
20230906,100000,397365670,2675,2675,2675,2670,1201
|
|
20230906,095900,394157995,2675,2675,2675,2675,2671
|
|
20230906,095800,387013070,2675,2680,2680,2670,1032
|
|
20230906,095700,384253930,2680,2680,2680,2680,13
|
|
20230906,095600,384219090,2680,2680,2680,2680,221
|
|
20230906,095500,383626810,2680,2685,2685,2680,21
|
|
20230906,095400,383570525,2685,2675,2685,2675,991
|
|
20230906,095300,380919590,2675,2670,2675,2670,4941
|
|
20230906,095200,367710860,2670,2670,2670,2670,20
|
|
20230906,095100,367657460,2675,2675,2675,2675,422
|
|
20230906,095000,366528610,2675,2675,2675,2675,25
|
|
20230906,094900,366461735,2675,2675,2675,2675,22
|
|
20230906,094800,366402885,2675,2675,2675,2675,62
|
|
20230906,094700,366237035,2675,2675,2675,2675,60
|
|
20230906,094600,366076535,2675,2675,2675,2675,32
|
|
20230906,094500,365990935,2675,2675,2675,2675,61
|
|
20230906,094400,365827760,2675,2675,2675,2670,65
|
|
20230906,094300,365653925,2675,2675,2675,2670,4494
|
|
20230906,094200,353652735,2675,2670,2675,2670,549
|
|
20230906,094100,352186190,2675,2675,2675,2675,8
|
|
20230906,094000,352164790,2670,2675,2675,2670,2712
|
|
20230906,093900,344917525,2675,2680,2680,2675,12
|
|
20230906,093800,344885370,2680,2680,2680,2680,17
|
|
20230906,093700,344839810,2675,2680,2685,2675,6596
|
|
20230906,093600,327192340,2680,2680,2685,2680,784
|
|
20230906,093500,325087675,2680,2685,2685,2680,1752
|
|
20230906,093400,320391355,2685,2685,2685,2680,34
|
|
20230906,093300,320300110,2685,2685,2685,2685,516
|
|
20230906,093200,318914650,2685,2685,2685,2680,1023
|
|
20230906,093100,316170395,2685,2685,2685,2675,2951
|
|
20230906,093000,308269675,2685,2680,2685,2680,106
|
|
20230906,092900,307985500,2685,2685,2685,2685,20
|
|
20230906,092800,307931800,2690,2680,2690,2680,1512
|
|
20230906,092700,303869610,2685,2690,2690,2680,1688
|
|
20230906,092600,299342000,2680,2690,2690,2680,200
|
|
20230906,092500,298804250,2680,2680,2685,2680,1384
|
|
20230906,092400,295094630,2690,2690,2690,2690,217
|
|
20230906,092300,294510900,2680,2690,2690,2680,797
|
|
20230906,092200,292371970,2680,2680,2680,2675,2121
|
|
20230906,092100,286688050,2675,2680,2680,2675,390
|
|
20230906,092000,285644785,2675,2680,2680,2675,99
|
|
20230906,091900,285379710,2680,2680,2680,2675,12
|
|
20230906,091800,285347595,2675,2675,2675,2675,2020
|
|
20230906,091700,279944095,2680,2680,2680,2680,3942
|
|
20230906,091600,269379535,2680,2680,2680,2680,187
|
|
20230906,091500,268878375,2680,2690,2690,2680,1673
|
|
20230906,091400,264390985,2695,2680,2695,2680,1146
|
|
20230906,091300,261319675,2680,2680,2695,2680,1729
|
|
20230906,091200,256685925,2680,2690,2695,2675,708
|
|
20230906,091100,254789290,2690,2675,2695,2675,799
|
|
20230906,091000,252643730,2680,2700,2700,2675,4735
|
|
20230906,090900,239957190,2680,2680,2680,2680,246
|
|
20230906,090800,239297910,2680,2690,2700,2680,839
|
|
20230906,090700,237039615,2690,2685,2705,2685,3772
|
|
20230906,090600,226884680,2680,2680,2680,2675,8910
|
|
20230906,090500,203035635,2680,2680,2680,2680,1749
|
|
20230906,090400,198348315,2685,2680,2685,2675,3918
|
|
20230906,090300,187850900,2680,2670,2680,2670,11496
|
|
20230906,090200,157101065,2665,2675,2675,2645,25248
|
|
20230906,090100,89890175,2680,2685,2685,2670,4801
|
|
20230906,090000,77058230,2685,2710,2710,2685,25812
|