649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,194500,1747335465,2630,2630,2630,2630,0
|
|
20230907,194400,1747335465,2630,2630,2630,2630,0
|
|
20230907,194300,1747335465,2630,2630,2630,2630,0
|
|
20230907,194200,1747335465,2630,2630,2630,2630,0
|
|
20230907,194100,1747335465,2630,2630,2630,2630,0
|
|
20230907,194000,1747335465,2630,2630,2630,2630,0
|
|
20230907,193900,1747335465,2630,2630,2630,2630,0
|
|
20230907,193800,1747335465,2630,2630,2630,2630,0
|
|
20230907,193700,1747335465,2630,2630,2630,2630,0
|
|
20230907,193600,1747335465,2630,2630,2630,2630,0
|
|
20230907,193500,1747335465,2630,2630,2630,2630,0
|
|
20230907,193400,1747335465,2630,2630,2630,2630,0
|
|
20230907,193300,1747335465,2630,2630,2630,2630,0
|
|
20230907,193200,1747335465,2630,2630,2630,2630,0
|
|
20230907,193100,1747335465,2630,2630,2630,2630,0
|
|
20230907,193000,1747335465,2630,2630,2630,2630,0
|
|
20230907,192900,1747335465,2630,2630,2630,2630,0
|
|
20230907,192800,1747335465,2630,2630,2630,2630,0
|
|
20230907,192700,1747335465,2630,2630,2630,2630,0
|
|
20230907,192600,1747335465,2630,2630,2630,2630,0
|
|
20230907,192500,1747335465,2630,2630,2630,2630,0
|
|
20230907,192400,1747335465,2630,2630,2630,2630,0
|
|
20230907,192300,1747335465,2630,2630,2630,2630,0
|
|
20230907,192200,1747335465,2630,2630,2630,2630,0
|
|
20230907,192100,1747335465,2630,2630,2630,2630,0
|
|
20230907,192000,1747335465,2630,2630,2630,2630,0
|
|
20230907,191900,1747335465,2630,2630,2630,2630,0
|
|
20230907,191800,1747335465,2630,2630,2630,2630,0
|
|
20230907,191700,1747335465,2630,2630,2630,2630,0
|
|
20230907,191600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,191500,1747335465,2630,2630,2630,2630,0
|
|
20230907,191400,1747335465,2630,2630,2630,2630,0
|
|
20230907,191300,1747335465,2630,2630,2630,2630,0
|
|
20230907,191200,1747335465,2630,2630,2630,2630,0
|
|
20230907,191100,1747335465,2630,2630,2630,2630,0
|
|
20230907,191000,1747335465,2630,2630,2630,2630,0
|
|
20230907,190900,1747335465,2630,2630,2630,2630,0
|
|
20230907,190800,1747335465,2630,2630,2630,2630,0
|
|
20230907,190700,1747335465,2630,2630,2630,2630,0
|
|
20230907,190600,1747335465,2630,2630,2630,2630,0
|
|
20230907,190500,1747335465,2630,2630,2630,2630,0
|
|
20230907,190400,1747335465,2630,2630,2630,2630,0
|
|
20230907,190300,1747335465,2630,2630,2630,2630,0
|
|
20230907,190200,1747335465,2630,2630,2630,2630,0
|
|
20230907,190100,1747335465,2630,2630,2630,2630,0
|
|
20230907,190000,1747335465,2630,2630,2630,2630,0
|
|
20230907,185900,1747335465,2630,2630,2630,2630,0
|
|
20230907,185800,1747335465,2630,2630,2630,2630,0
|
|
20230907,185700,1747335465,2630,2630,2630,2630,0
|
|
20230907,185600,1747335465,2630,2630,2630,2630,0
|
|
20230907,185500,1747335465,2630,2630,2630,2630,0
|
|
20230907,185400,1747335465,2630,2630,2630,2630,0
|
|
20230907,185300,1747335465,2630,2630,2630,2630,0
|
|
20230907,185200,1747335465,2630,2630,2630,2630,0
|
|
20230907,185100,1747335465,2630,2630,2630,2630,0
|
|
20230907,185000,1747335465,2630,2630,2630,2630,0
|
|
20230907,184900,1747335465,2630,2630,2630,2630,0
|
|
20230907,184800,1747335465,2630,2630,2630,2630,0
|
|
20230907,184700,1747335465,2630,2630,2630,2630,0
|
|
20230907,184600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,184500,1747335465,2630,2630,2630,2630,0
|
|
20230907,184400,1747335465,2630,2630,2630,2630,0
|
|
20230907,184300,1747335465,2630,2630,2630,2630,0
|
|
20230907,184200,1747335465,2630,2630,2630,2630,0
|
|
20230907,184100,1747335465,2630,2630,2630,2630,0
|
|
20230907,184000,1747335465,2630,2630,2630,2630,0
|
|
20230907,183900,1747335465,2630,2630,2630,2630,0
|
|
20230907,183800,1747335465,2630,2630,2630,2630,0
|
|
20230907,183700,1747335465,2630,2630,2630,2630,0
|
|
20230907,183600,1747335465,2630,2630,2630,2630,0
|
|
20230907,183500,1747335465,2630,2630,2630,2630,0
|
|
20230907,183400,1747335465,2630,2630,2630,2630,0
|
|
20230907,183300,1747335465,2630,2630,2630,2630,0
|
|
20230907,183200,1747335465,2630,2630,2630,2630,0
|
|
20230907,183100,1747335465,2630,2630,2630,2630,0
|
|
20230907,183000,1747335465,2630,2630,2630,2630,0
|
|
20230907,182900,1747335465,2630,2630,2630,2630,0
|
|
20230907,182800,1747335465,2630,2630,2630,2630,0
|
|
20230907,182700,1747335465,2630,2630,2630,2630,0
|
|
20230907,182600,1747335465,2630,2630,2630,2630,0
|
|
20230907,182500,1747335465,2630,2630,2630,2630,0
|
|
20230907,182400,1747335465,2630,2630,2630,2630,0
|
|
20230907,182300,1747335465,2630,2630,2630,2630,0
|
|
20230907,182200,1747335465,2630,2630,2630,2630,0
|
|
20230907,182100,1747335465,2630,2630,2630,2630,0
|
|
20230907,182000,1747335465,2630,2630,2630,2630,0
|
|
20230907,181900,1747335465,2630,2630,2630,2630,0
|
|
20230907,181800,1747335465,2630,2630,2630,2630,0
|
|
20230907,181700,1747335465,2630,2630,2630,2630,0
|
|
20230907,181600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,181500,1747335465,2630,2630,2630,2630,0
|
|
20230907,181400,1747335465,2630,2630,2630,2630,0
|
|
20230907,181300,1747335465,2630,2630,2630,2630,0
|
|
20230907,181200,1747335465,2630,2630,2630,2630,0
|
|
20230907,181100,1747335465,2630,2630,2630,2630,0
|
|
20230907,181000,1747335465,2630,2630,2630,2630,0
|
|
20230907,180900,1747335465,2630,2630,2630,2630,0
|
|
20230907,180800,1747335465,2630,2630,2630,2630,0
|
|
20230907,180700,1747335465,2630,2630,2630,2630,0
|
|
20230907,180600,1747335465,2630,2630,2630,2630,0
|
|
20230907,180500,1747335465,2630,2630,2630,2630,0
|
|
20230907,180400,1747335465,2630,2630,2630,2630,0
|
|
20230907,180300,1747335465,2630,2630,2630,2630,0
|
|
20230907,180200,1747335465,2630,2630,2630,2630,0
|
|
20230907,180100,1747335465,2630,2630,2630,2630,0
|
|
20230907,180000,1747335465,2630,2630,2630,2630,0
|
|
20230907,175900,1747335465,2630,2630,2630,2630,0
|
|
20230907,175800,1747335465,2630,2630,2630,2630,0
|
|
20230907,175700,1747335465,2630,2630,2630,2630,0
|
|
20230907,175600,1747335465,2630,2630,2630,2630,0
|
|
20230907,175500,1747335465,2630,2630,2630,2630,0
|
|
20230907,175400,1747335465,2630,2630,2630,2630,0
|
|
20230907,175300,1747335465,2630,2630,2630,2630,0
|
|
20230907,175200,1747335465,2630,2630,2630,2630,0
|
|
20230907,175100,1747335465,2630,2630,2630,2630,0
|
|
20230907,175000,1747335465,2630,2630,2630,2630,0
|
|
20230907,174900,1747335465,2630,2630,2630,2630,0
|
|
20230907,174800,1747335465,2630,2630,2630,2630,0
|
|
20230907,174700,1747335465,2630,2630,2630,2630,0
|
|
20230907,174600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,174500,1747335465,2630,2630,2630,2630,0
|
|
20230907,174400,1747335465,2630,2630,2630,2630,0
|
|
20230907,174300,1747335465,2630,2630,2630,2630,0
|
|
20230907,174200,1747335465,2630,2630,2630,2630,0
|
|
20230907,174100,1747335465,2630,2630,2630,2630,0
|
|
20230907,174000,1747335465,2630,2630,2630,2630,0
|
|
20230907,173900,1747335465,2630,2630,2630,2630,0
|
|
20230907,173800,1747335465,2630,2630,2630,2630,0
|
|
20230907,173700,1747335465,2630,2630,2630,2630,0
|
|
20230907,173600,1747335465,2630,2630,2630,2630,0
|
|
20230907,173500,1747335465,2630,2630,2630,2630,0
|
|
20230907,173400,1747335465,2630,2630,2630,2630,0
|
|
20230907,173300,1747335465,2630,2630,2630,2630,0
|
|
20230907,173200,1747335465,2630,2630,2630,2630,0
|
|
20230907,173100,1747335465,2630,2630,2630,2630,0
|
|
20230907,173000,1747335465,2630,2630,2630,2630,0
|
|
20230907,172900,1747335465,2630,2630,2630,2630,0
|
|
20230907,172800,1747335465,2630,2630,2630,2630,0
|
|
20230907,172700,1747335465,2630,2630,2630,2630,0
|
|
20230907,172600,1747335465,2630,2630,2630,2630,0
|
|
20230907,172500,1747335465,2630,2630,2630,2630,0
|
|
20230907,172400,1747335465,2630,2630,2630,2630,0
|
|
20230907,172300,1747335465,2630,2630,2630,2630,0
|
|
20230907,172200,1747335465,2630,2630,2630,2630,0
|
|
20230907,172100,1747335465,2630,2630,2630,2630,0
|
|
20230907,172000,1747335465,2630,2630,2630,2630,0
|
|
20230907,171900,1747335465,2630,2630,2630,2630,0
|
|
20230907,171800,1747335465,2630,2630,2630,2630,0
|
|
20230907,171700,1747335465,2630,2630,2630,2630,0
|
|
20230907,171600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,171500,1747335465,2630,2630,2630,2630,0
|
|
20230907,171400,1747335465,2630,2630,2630,2630,0
|
|
20230907,171300,1747335465,2630,2630,2630,2630,0
|
|
20230907,171200,1747335465,2630,2630,2630,2630,0
|
|
20230907,171100,1747335465,2630,2630,2630,2630,0
|
|
20230907,171000,1747335465,2630,2630,2630,2630,0
|
|
20230907,170900,1747335465,2630,2630,2630,2630,0
|
|
20230907,170800,1747335465,2630,2630,2630,2630,0
|
|
20230907,170700,1747335465,2630,2630,2630,2630,0
|
|
20230907,170600,1747335465,2630,2630,2630,2630,0
|
|
20230907,170500,1747335465,2630,2630,2630,2630,0
|
|
20230907,170400,1747335465,2630,2630,2630,2630,0
|
|
20230907,170300,1747335465,2630,2630,2630,2630,0
|
|
20230907,170200,1747335465,2630,2630,2630,2630,0
|
|
20230907,170100,1747335465,2630,2630,2630,2630,0
|
|
20230907,170000,1747335465,2630,2630,2630,2630,0
|
|
20230907,165900,1747335465,2630,2630,2630,2630,0
|
|
20230907,165800,1747335465,2630,2630,2630,2630,0
|
|
20230907,165700,1747335465,2630,2630,2630,2630,0
|
|
20230907,165600,1747335465,2630,2630,2630,2630,0
|
|
20230907,165500,1747335465,2630,2630,2630,2630,0
|
|
20230907,165400,1747335465,2630,2630,2630,2630,0
|
|
20230907,165300,1747335465,2630,2630,2630,2630,0
|
|
20230907,165200,1747335465,2630,2630,2630,2630,0
|
|
20230907,165100,1747335465,2630,2630,2630,2630,0
|
|
20230907,165000,1747335465,2630,2630,2630,2630,0
|
|
20230907,164900,1747335465,2630,2630,2630,2630,0
|
|
20230907,164800,1747335465,2630,2630,2630,2630,0
|
|
20230907,164700,1747335465,2630,2630,2630,2630,0
|
|
20230907,164600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,164500,1747335465,2630,2630,2630,2630,0
|
|
20230907,164400,1747335465,2630,2630,2630,2630,0
|
|
20230907,164300,1747335465,2630,2630,2630,2630,0
|
|
20230907,164200,1747335465,2630,2630,2630,2630,0
|
|
20230907,164100,1747335465,2630,2630,2630,2630,0
|
|
20230907,164000,1747335465,2630,2630,2630,2630,0
|
|
20230907,163900,1747335465,2630,2630,2630,2630,0
|
|
20230907,163800,1747335465,2630,2630,2630,2630,0
|
|
20230907,163700,1747335465,2630,2630,2630,2630,0
|
|
20230907,163600,1747335465,2630,2630,2630,2630,0
|
|
20230907,163500,1747335465,2630,2630,2630,2630,0
|
|
20230907,163400,1747335465,2630,2630,2630,2630,0
|
|
20230907,163300,1747335465,2630,2630,2630,2630,0
|
|
20230907,163200,1747335465,2630,2630,2630,2630,0
|
|
20230907,163100,1747335465,2630,2630,2630,2630,0
|
|
20230907,163000,1747335465,2630,2630,2630,2630,0
|
|
20230907,162900,1747335465,2630,2630,2630,2630,0
|
|
20230907,162800,1747335465,2630,2630,2630,2630,0
|
|
20230907,162700,1747335465,2630,2630,2630,2630,0
|
|
20230907,162600,1747335465,2630,2630,2630,2630,0
|
|
20230907,162500,1747335465,2630,2630,2630,2630,0
|
|
20230907,162400,1747335465,2630,2630,2630,2630,0
|
|
20230907,162300,1747335465,2630,2630,2630,2630,0
|
|
20230907,162200,1747335465,2630,2630,2630,2630,0
|
|
20230907,162100,1747335465,2630,2630,2630,2630,0
|
|
20230907,162000,1747335465,2630,2630,2630,2630,0
|
|
20230907,161900,1747335465,2630,2630,2630,2630,0
|
|
20230907,161800,1747335465,2630,2630,2630,2630,0
|
|
20230907,161700,1747335465,2630,2630,2630,2630,0
|
|
20230907,161600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,161500,1747335465,2630,2630,2630,2630,0
|
|
20230907,161400,1747335465,2630,2630,2630,2630,0
|
|
20230907,161300,1747335465,2630,2630,2630,2630,0
|
|
20230907,161200,1747335465,2630,2630,2630,2630,0
|
|
20230907,161100,1747335465,2630,2630,2630,2630,0
|
|
20230907,161000,1747335465,2630,2630,2630,2630,0
|
|
20230907,160900,1747335465,2630,2630,2630,2630,0
|
|
20230907,160800,1747335465,2630,2630,2630,2630,0
|
|
20230907,160700,1747335465,2630,2630,2630,2630,0
|
|
20230907,160600,1747335465,2630,2630,2630,2630,0
|
|
20230907,160500,1747335465,2630,2630,2630,2630,0
|
|
20230907,160400,1747335465,2630,2630,2630,2630,0
|
|
20230907,160300,1747335465,2630,2630,2630,2630,0
|
|
20230907,160200,1747335465,2630,2630,2630,2630,0
|
|
20230907,160100,1747335465,2630,2630,2630,2630,0
|
|
20230907,160000,1747335465,2630,2630,2630,2630,0
|
|
20230907,155900,1747335465,2630,2630,2630,2630,0
|
|
20230907,155800,1747335465,2630,2630,2630,2630,0
|
|
20230907,155700,1747335465,2630,2630,2630,2630,0
|
|
20230907,155600,1747335465,2630,2630,2630,2630,0
|
|
20230907,155500,1747335465,2630,2630,2630,2630,0
|
|
20230907,155400,1747335465,2630,2630,2630,2630,0
|
|
20230907,155300,1747335465,2630,2630,2630,2630,0
|
|
20230907,155200,1747335465,2630,2630,2630,2630,0
|
|
20230907,155100,1747335465,2630,2630,2630,2630,0
|
|
20230907,155000,1747335465,2630,2630,2630,2630,0
|
|
20230907,154900,1747335465,2630,2630,2630,2630,0
|
|
20230907,154800,1747335465,2630,2630,2630,2630,0
|
|
20230907,154700,1747335465,2630,2630,2630,2630,0
|
|
20230907,154600,1747335465,2630,2630,2630,2630,11642
|
|
20230907,154500,1747335465,2630,2630,2630,2630,0
|
|
20230907,154400,1747335465,2630,2630,2630,2630,0
|
|
20230907,154300,1747335465,2630,2630,2630,2630,0
|
|
20230907,154200,1747335465,2630,2630,2630,2630,0
|
|
20230907,154100,1747335465,2630,2630,2630,2630,0
|
|
20230907,154000,1747335465,2630,2630,2630,2630,0
|
|
20230907,153900,1747335465,2630,2630,2630,2630,0
|
|
20230907,153800,1747335465,2630,2630,2630,2630,0
|
|
20230907,153700,1747335465,2630,2630,2630,2630,0
|
|
20230907,153600,1747335465,2630,2630,2630,2630,0
|
|
20230907,153500,1747335465,2630,2630,2630,2630,0
|
|
20230907,153400,1747335465,2630,2630,2630,2630,0
|
|
20230907,153300,1747335465,2630,2630,2630,2630,0
|
|
20230907,153200,1747335465,2630,2630,2630,2630,0
|
|
20230907,153100,1747335465,2630,2630,2630,2630,0
|
|
20230907,153000,1747335465,2630,2630,2630,2630,11642
|
|
20230907,152900,1716717005,2665,2665,2665,2665,0
|
|
20230907,152800,1716717005,2665,2665,2665,2665,0
|
|
20230907,152700,1716717005,2665,2665,2665,2665,0
|
|
20230907,152600,1716717005,2665,2665,2665,2665,0
|
|
20230907,152500,1716717005,2665,2665,2665,2665,0
|
|
20230907,152400,1716717005,2665,2665,2665,2665,0
|
|
20230907,152300,1716717005,2665,2665,2665,2665,0
|
|
20230907,152200,1716717005,2665,2665,2665,2665,0
|
|
20230907,152100,1716717005,2665,2665,2665,2665,0
|
|
20230907,152000,1716717005,2665,2665,2665,2665,0
|
|
20230907,151900,1716717005,2665,2645,2665,2645,7555
|
|
20230907,151800,1696733970,2645,2635,2665,2630,20717
|
|
20230907,151700,1642006605,2630,2640,2645,2630,11412
|
|
20230907,151600,1611915240,2645,2645,2650,2645,957
|
|
20230907,151500,1609383970,2645,2645,2645,2645,400
|
|
20230907,151400,1608325970,2650,2645,2650,2645,320
|
|
20230907,151300,1607479340,2650,2650,2650,2650,337
|
|
20230907,151200,1606586290,2650,2645,2650,2645,998
|
|
20230907,151100,1603946570,2645,2645,2645,2640,576
|
|
20230907,151000,1602424860,2645,2645,2645,2645,105
|
|
20230907,150900,1602147135,2645,2645,2645,2640,1075
|
|
20230907,150800,1599303795,2645,2650,2650,2635,2196
|
|
20230907,150700,1593503055,2650,2645,2650,2640,1567
|
|
20230907,150600,1589364570,2650,2645,2650,2645,1457
|
|
20230907,150500,1585510800,2635,2650,2650,2635,4988
|
|
20230907,150400,1572359475,2655,2655,2655,2650,1062
|
|
20230907,150300,1569542865,2655,2650,2655,2650,1247
|
|
20230907,150200,1566236085,2650,2655,2655,2650,679
|
|
20230907,150100,1564434345,2645,2655,2655,2635,11550
|
|
20230907,150000,1533930215,2660,2665,2665,2660,494
|
|
20230907,145900,1532613880,2660,2660,2660,2655,2188
|
|
20230907,145800,1526802635,2660,2660,2660,2660,1423
|
|
20230907,145700,1523017455,2660,2660,2665,2660,962
|
|
20230907,145600,1520457935,2665,2665,2665,2660,595
|
|
20230907,145500,1518872285,2665,2665,2665,2660,464
|
|
20230907,145400,1517636690,2660,2665,2665,2655,1579
|
|
20230907,145300,1513435985,2660,2660,2660,2660,388
|
|
20230907,145200,1512403905,2660,2660,2660,2660,335
|
|
20230907,145100,1511512805,2660,2660,2660,2655,919
|
|
20230907,145000,1509069280,2660,2660,2665,2655,1973
|
|
20230907,144900,1503827720,2665,2665,2665,2640,328
|
|
20230907,144800,1502954775,2665,2645,2665,2645,1395
|
|
20230907,144700,1499263890,2630,2650,2650,2630,11043
|
|
20230907,144600,1470192145,2630,2650,2650,2630,20903
|
|
20230907,144500,1415047050,2650,2665,2665,2645,49903
|
|
20230907,144400,1282484150,2670,2670,2670,2670,400
|
|
20230907,144300,1281416150,2670,2670,2670,2670,853
|
|
20230907,144200,1279138640,2670,2670,2670,2670,1508
|
|
20230907,144100,1275112280,2670,2665,2670,2665,1769
|
|
20230907,144000,1270395050,2665,2670,2670,2665,644
|
|
20230907,143900,1268678015,2670,2665,2670,2665,1913
|
|
20230907,143800,1263572805,2670,2670,2670,2670,390
|
|
20230907,143700,1262531505,2665,2665,2665,2665,22
|
|
20230907,143600,1262472875,2670,2670,2670,2670,571
|
|
20230907,143500,1260948305,2665,2680,2680,2665,3498
|
|
20230907,143400,1251600045,2675,2675,2675,2675,303
|
|
20230907,143300,1250789520,2670,2680,2680,2670,3681
|
|
20230907,143200,1240957380,2680,2680,2680,2680,461
|
|
20230907,143100,1239721900,2675,2675,2675,2670,1311
|
|
20230907,143000,1236214980,2675,2675,2675,2675,921
|
|
20230907,142900,1233751305,2675,2675,2680,2675,1598
|
|
20230907,142800,1229474960,2680,2680,2680,2680,569
|
|
20230907,142700,1227950040,2675,2675,2680,2675,3204
|
|
20230907,142600,1219373670,2675,2675,2675,2675,1517
|
|
20230907,142500,1215315695,2670,2675,2675,2670,1160
|
|
20230907,142400,1212217695,2675,2675,2675,2670,657
|
|
20230907,142300,1210460980,2675,2675,2675,2675,1353
|
|
20230907,142200,1206841705,2675,2675,2675,2675,20
|
|
20230907,142100,1206788205,2675,2675,2680,2670,1924
|
|
20230907,142000,1201647700,2675,2680,2680,2675,1780
|
|
20230907,141900,1196878500,2680,2675,2680,2675,285
|
|
20230907,141800,1196116115,2675,2675,2675,2675,238
|
|
20230907,141700,1195479465,2680,2680,2680,2680,443
|
|
20230907,141600,1194292225,2680,2680,2680,2675,1552
|
|
20230907,141500,1190133865,2680,2680,2680,2675,611
|
|
20230907,141400,1188496885,2680,2680,2680,2680,388
|
|
20230907,141300,1187457045,2680,2680,2680,2680,490
|
|
20230907,141200,1186143845,2680,2680,2680,2680,1508
|
|
20230907,141100,1182102405,2680,2680,2680,2680,655
|
|
20230907,141000,1180347005,2685,2685,2685,2685,1
|
|
20230907,140900,1180344320,2665,2680,2680,2665,7742
|
|
20230907,140800,1159690070,2680,2680,2680,2680,1245
|
|
20230907,140700,1156353470,2680,2680,2680,2680,50
|
|
20230907,140600,1156219470,2680,2680,2680,2680,500
|
|
20230907,140500,1154879470,2675,2685,2685,2675,1585
|
|
20230907,140400,1150636940,2680,2685,2690,2680,1804
|
|
20230907,140300,1145801165,2680,2680,2680,2680,141
|
|
20230907,140200,1145423285,2680,2680,2680,2675,681
|
|
20230907,140100,1143599205,2680,2690,2690,2675,1658
|
|
20230907,140000,1139161965,2680,2685,2685,2675,1631
|
|
20230907,135900,1134789970,2685,2685,2685,2685,695
|
|
20230907,135800,1132923895,2685,2690,2690,2685,880
|
|
20230907,135700,1130559535,2690,2690,2690,2690,1460
|
|
20230907,135600,1126632135,2690,2690,2690,2690,474
|
|
20230907,135500,1125357075,2690,2690,2690,2690,493
|
|
20230907,135400,1124030905,2685,2685,2685,2685,306
|
|
20230907,135300,1123209295,2685,2685,2685,2685,1328
|
|
20230907,135200,1119643615,2685,2690,2690,2685,326
|
|
20230907,135100,1118767105,2690,2690,2690,2690,366
|
|
20230907,135000,1117782565,2690,2690,2690,2690,353
|
|
20230907,134900,1116832995,2690,2690,2690,2690,1697
|
|
20230907,134800,1112268065,2690,2685,2690,2685,303
|
|
20230907,134700,1111453775,2685,2685,2685,2685,295
|
|
20230907,134600,1110661700,2685,2685,2685,2685,752
|
|
20230907,134500,1108642580,2680,2680,2685,2680,1534
|
|
20230907,134400,1104530090,2680,2680,2685,2680,546
|
|
20230907,134300,1103064895,2685,2680,2685,2680,1416
|
|
20230907,134200,1099267600,2685,2685,2685,2685,204
|
|
20230907,134100,1098719860,2685,2685,2685,2680,951
|
|
20230907,134000,1096168920,2680,2675,2680,2675,634
|
|
20230907,133900,1094470615,2680,2685,2685,2680,578
|
|
20230907,133800,1092919150,2685,2680,2685,2680,1035
|
|
20230907,133700,1090143565,2680,2680,2680,2680,504
|
|
20230907,133600,1088792845,2680,2680,2680,2680,336
|
|
20230907,133500,1087892365,2680,2685,2685,2680,1464
|
|
20230907,133400,1083966585,2685,2680,2685,2680,1542
|
|
20230907,133300,1079832365,2675,2680,2680,2675,373
|
|
20230907,133200,1078832975,2680,2680,2685,2675,1328
|
|
20230907,133100,1075273545,2685,2685,2685,2680,598
|
|
20230907,133000,1073668915,2685,2685,2685,2685,327
|
|
20230907,132900,1072790920,2685,2685,2685,2670,1625
|
|
20230907,132800,1068448140,2675,2690,2690,2675,1544
|
|
20230907,132700,1064305840,2690,2690,2690,2690,133
|
|
20230907,132600,1063948070,2690,2690,2690,2690,1640
|
|
20230907,132500,1059536470,2690,2690,2690,2690,221
|
|
20230907,132400,1058941980,2690,2690,2690,2685,538
|
|
20230907,132300,1057495805,2680,2690,2690,2680,453
|
|
20230907,132200,1056279135,2690,2690,2690,2690,1360
|
|
20230907,132100,1052620735,2690,2690,2690,2685,300
|
|
20230907,132000,1051813990,2690,2690,2690,2690,386
|
|
20230907,131900,1050775650,2690,2690,2695,2690,369
|
|
20230907,131800,1049783030,2690,2690,2690,2690,1169
|
|
20230907,131700,1046638420,2675,2690,2690,2675,1131
|
|
20230907,131600,1043603035,2695,2690,2695,2690,310
|
|
20230907,131500,1042767895,2690,2695,2695,2690,1684
|
|
20230907,131400,1038231055,2690,2690,2690,2690,313
|
|
20230907,131300,1037389085,2690,2690,2695,2690,752
|
|
20230907,131200,1035364950,2695,2695,2695,2695,479
|
|
20230907,131100,1034074045,2695,2695,2695,2695,1668
|
|
20230907,131000,1029578785,2695,2690,2695,2690,366
|
|
20230907,130900,1028593200,2690,2690,2690,2690,234
|
|
20230907,130800,1027963740,2690,2690,2690,2690,172
|
|
20230907,130700,1027501060,2690,2685,2690,2685,1660
|
|
20230907,130600,1023039460,2685,2690,2690,2685,640
|
|
20230907,130500,1021320270,2690,2690,2690,2690,5
|
|
20230907,130400,1021306820,2690,2695,2695,2680,902
|
|
20230907,130300,1018883435,2695,2690,2695,2690,1556
|
|
20230907,130200,1014690510,2690,2690,2690,2685,971
|
|
20230907,130100,1012081020,2690,2695,2695,2690,510
|
|
20230907,130000,1010709070,2690,2690,2690,2690,102
|
|
20230907,125900,1010434690,2695,2690,2695,2690,1150
|
|
20230907,125800,1007335560,2695,2695,2695,2695,482
|
|
20230907,125700,1006036570,2695,2690,2695,2685,439
|
|
20230907,125600,1004854520,2690,2690,2695,2690,968
|
|
20230907,125500,1002250595,2690,2690,2690,2690,777
|
|
20230907,125400,1000160465,2685,2690,2690,2685,688
|
|
20230907,125300,998310595,2690,2695,2695,2690,841
|
|
20230907,125200,996047320,2695,2695,2695,2685,1159
|
|
20230907,125100,992927435,2690,2695,2695,2690,301
|
|
20230907,125000,992116900,2695,2690,2695,2690,84
|
|
20230907,124900,991890570,2695,2695,2695,2690,775
|
|
20230907,124800,989803450,2695,2695,2695,2695,1839
|
|
20230907,124700,984847345,2695,2695,2695,2695,268
|
|
20230907,124600,984125085,2695,2695,2695,2695,493
|
|
20230907,124500,982796450,2695,2695,2695,2695,556
|
|
20230907,124400,981298030,2695,2695,2695,2695,1337
|
|
20230907,124300,977694815,2695,2690,2695,2690,1774
|
|
20230907,124200,972921385,2690,2690,2690,2690,1010
|
|
20230907,124100,970204485,2695,2695,2695,2695,717
|
|
20230907,124000,968272170,2695,2695,2695,2695,1624
|
|
20230907,123900,963895490,2695,2695,2695,2695,309
|
|
20230907,123800,963062735,2695,2700,2700,2695,842
|
|
20230907,123700,960791835,2700,2700,2700,2700,1139
|
|
20230907,123600,957716535,2700,2695,2700,2690,17896
|
|
20230907,123500,909432430,2690,2690,2690,2690,701
|
|
20230907,123400,907546740,2690,2690,2690,2690,2400
|
|
20230907,123300,901090740,2685,2680,2690,2680,3149
|
|
20230907,123200,892636420,2675,2680,2680,2675,1503
|
|
20230907,123100,888614380,2680,2675,2680,2675,1343
|
|
20230907,123000,885018760,2675,2670,2675,2670,780
|
|
20230907,122900,882934590,2670,2670,2670,2670,1430
|
|
20230907,122800,879116490,2670,2670,2670,2670,339
|
|
20230907,122700,878211360,2665,2670,2670,2660,426
|
|
20230907,122600,877075575,2670,2670,2670,2665,661
|
|
20230907,122500,875310710,2670,2670,2670,2670,1297
|
|
20230907,122400,871847720,2665,2665,2665,2665,1453
|
|
20230907,122300,867975475,2670,2670,2670,2670,151
|
|
20230907,122200,867572305,2665,2665,2665,2665,527
|
|
20230907,122100,866167850,2660,2665,2670,2660,2874
|
|
20230907,122000,858506815,2660,2665,2665,2660,511
|
|
20230907,121900,857145005,2665,2670,2670,2665,514
|
|
20230907,121800,855773860,2665,2670,2670,2665,205
|
|
20230907,121700,855227530,2665,2665,2665,2665,1528
|
|
20230907,121600,851155410,2665,2665,2665,2665,1027
|
|
20230907,121500,848418455,2670,2670,2670,2670,106
|
|
20230907,121400,848135435,2670,2670,2670,2670,4
|
|
20230907,121300,848124755,2670,2670,2670,2670,48
|
|
20230907,121200,847996595,2670,2670,2670,2670,1
|
|
20230907,121100,847993925,2670,2670,2670,2670,228
|
|
20230907,121000,847385165,2665,2665,2665,2660,3593
|
|
20230907,120900,837809825,2665,2665,2665,2665,988
|
|
20230907,120800,835176805,2660,2660,2660,2660,0
|
|
20230907,120700,835176805,2660,2660,2660,2660,50
|
|
20230907,120600,835043805,2660,2660,2660,2660,0
|
|
20230907,120500,835043805,2660,2660,2660,2660,0
|
|
20230907,120400,835043805,2660,2660,2665,2660,1214
|
|
20230907,120300,831814515,2665,2665,2665,2665,10
|
|
20230907,120200,831787865,2660,2660,2660,2660,251
|
|
20230907,120100,831120205,2665,2665,2665,2665,50
|
|
20230907,120000,830986955,2665,2665,2665,2665,0
|
|
20230907,115900,830986955,2665,2665,2665,2665,1000
|
|
20230907,115800,828321955,2660,2665,2665,2660,137
|
|
20230907,115700,827956985,2665,2675,2675,2665,256
|
|
20230907,115600,827273245,2665,2665,2670,2665,3713
|
|
20230907,115500,817360290,2670,2670,2670,2670,1000
|
|
20230907,115400,814690290,2665,2665,2665,2665,1000
|
|
20230907,115300,812025290,2665,2665,2665,2665,873
|
|
20230907,115200,809698745,2665,2665,2665,2665,1
|
|
20230907,115100,809696080,2660,2660,2660,2660,0
|
|
20230907,115000,809696080,2660,2670,2670,2660,2037
|
|
20230907,114900,804277640,2670,2670,2670,2670,800
|
|
20230907,114800,802141640,2670,2665,2670,2665,69
|
|
20230907,114700,801957655,2665,2665,2665,2665,0
|
|
20230907,114600,801957655,2665,2665,2665,2665,459
|
|
20230907,114500,800734420,2665,2665,2665,2665,29
|
|
20230907,114400,800657135,2665,2665,2665,2665,312
|
|
20230907,114300,799825655,2670,2670,2670,2670,0
|
|
20230907,114200,799825655,2670,2665,2670,2665,439
|
|
20230907,114100,798655715,2660,2660,2660,2660,30
|
|
20230907,114000,798575915,2660,2665,2665,2660,3835
|
|
20230907,113900,788356460,2670,2665,2670,2665,105
|
|
20230907,113800,788076570,2665,2675,2675,2665,2358
|
|
20230907,113700,781791410,2665,2665,2665,2665,0
|
|
20230907,113600,781791410,2665,2665,2665,2665,0
|
|
20230907,113500,781791410,2665,2665,2665,2665,0
|
|
20230907,113400,781791410,2665,2660,2665,2660,1246
|
|
20230907,113300,778477015,2665,2670,2670,2665,494
|
|
20230907,113200,777158165,2665,2665,2665,2665,0
|
|
20230907,113100,777158165,2665,2665,2665,2665,772
|
|
20230907,113000,775100785,2665,2665,2665,2665,200
|
|
20230907,112900,774567785,2665,2665,2665,2665,208
|
|
20230907,112800,774013465,2660,2665,2665,2660,60
|
|
20230907,112700,773853615,2660,2660,2660,2660,0
|
|
20230907,112600,773853615,2660,2660,2660,2660,400
|
|
20230907,112500,772789615,2660,2660,2660,2660,1014
|
|
20230907,112400,770092375,2660,2665,2665,2660,553
|
|
20230907,112300,768618635,2665,2665,2665,2665,82
|
|
20230907,112200,768400105,2665,2665,2665,2665,5
|
|
20230907,112100,768386780,2665,2665,2665,2665,1146
|
|
20230907,112000,765332690,2660,2665,2665,2660,502
|
|
20230907,111900,763997360,2665,2665,2665,2665,31
|
|
20230907,111800,763914745,2665,2665,2665,2665,0
|
|
20230907,111700,763914745,2665,2665,2665,2665,17
|
|
20230907,111600,763869440,2665,2665,2665,2665,2
|
|
20230907,111500,763864110,2660,2665,2665,2660,15715
|
|
20230907,111400,722062185,2665,2660,2665,2660,76
|
|
20230907,111300,721860020,2665,2665,2665,2665,955
|
|
20230907,111200,719314945,2665,2670,2670,2665,1085
|
|
20230907,111100,716423370,2665,2665,2665,2665,795
|
|
20230907,111000,714304695,2670,2670,2670,2670,23
|
|
20230907,110900,714243285,2670,2670,2670,2670,266
|
|
20230907,110800,713533065,2670,2670,2670,2670,1439
|
|
20230907,110700,709690935,2680,2675,2680,2670,12
|
|
20230907,110600,709658880,2680,2680,2680,2680,0
|
|
20230907,110500,709658880,2680,2675,2680,2675,2
|
|
20230907,110400,709653525,2670,2670,2670,2670,0
|
|
20230907,110300,709653525,2670,2670,2670,2670,100
|
|
20230907,110200,709386525,2670,2670,2670,2670,0
|
|
20230907,110100,709386525,2670,2675,2675,2670,102
|
|
20230907,110000,709113680,2680,2675,2680,2675,746
|
|
20230907,105900,707117035,2680,2680,2680,2680,31
|
|
20230907,105800,707033955,2680,2665,2680,2665,3056
|
|
20230907,105700,698877760,2665,2665,2665,2665,402
|
|
20230907,105600,697806430,2665,2665,2665,2665,150
|
|
20230907,105500,697406680,2665,2660,2665,2660,352
|
|
20230907,105400,696468850,2660,2665,2665,2660,306
|
|
20230907,105300,695653365,2665,2665,2665,2665,109
|
|
20230907,105200,695362880,2665,2665,2665,2665,35
|
|
20230907,105100,695269605,2660,2665,2665,2660,668
|
|
20230907,105000,693489530,2665,2665,2665,2660,2342
|
|
20230907,104900,687254345,2670,2665,2670,2665,12
|
|
20230907,104800,687222310,2665,2670,2670,2665,233
|
|
20230907,104700,686601350,2665,2665,2665,2665,750
|
|
20230907,104600,684602600,2665,2665,2665,2665,465
|
|
20230907,104500,683363375,2665,2665,2665,2665,1395
|
|
20230907,104400,679645700,2665,2665,2665,2665,6950
|
|
20230907,104300,661123950,2670,2665,2670,2665,499
|
|
20230907,104200,659793290,2660,2660,2660,2660,35
|
|
20230907,104100,659700190,2665,2660,2665,2660,260
|
|
20230907,104000,659008090,2660,2660,2660,2660,1249
|
|
20230907,103900,655685750,2660,2675,2675,2660,307
|
|
20230907,103800,654869115,2660,2660,2660,2660,99
|
|
20230907,103700,654605775,2660,2675,2675,2660,58
|
|
20230907,103600,654450640,2675,2665,2675,2665,2501
|
|
20230907,103500,647768880,2660,2665,2665,2660,13
|
|
20230907,103400,647734295,2665,2665,2665,2665,12
|
|
20230907,103300,647702315,2665,2670,2670,2660,423
|
|
20230907,103200,646574635,2675,2665,2675,2660,7088
|
|
20230907,103100,627692640,2670,2665,2675,2665,183
|
|
20230907,103000,627204925,2665,2665,2665,2665,1908
|
|
20230907,102900,622120105,2670,2670,2670,2670,24
|
|
20230907,102800,622056025,2670,2670,2670,2670,0
|
|
20230907,102700,622056025,2670,2670,2670,2670,68
|
|
20230907,102600,621874465,2670,2670,2670,2665,427
|
|
20230907,102500,620734380,2670,2665,2670,2665,454
|
|
20230907,102400,619522235,2675,2665,2675,2665,1171
|
|
20230907,102300,616401470,2665,2670,2670,2665,1062
|
|
20230907,102200,613566180,2670,2670,2670,2670,21
|
|
20230907,102100,613510110,2665,2665,2665,2665,4980
|
|
20230907,102000,600238410,2660,2660,2660,2660,0
|
|
20230907,101900,600238410,2660,2660,2660,2660,64
|
|
20230907,101800,600068170,2660,2660,2660,2660,294
|
|
20230907,101700,599286130,2660,2660,2665,2660,5299
|
|
20230907,101600,585190500,2665,2660,2670,2660,297
|
|
20230907,101500,584398995,2660,2670,2670,2660,10860
|
|
20230907,101400,555488535,2665,2665,2670,2665,204
|
|
20230907,101300,554944870,2665,2670,2670,2665,199
|
|
20230907,101200,554414185,2670,2665,2670,2665,151
|
|
20230907,101100,554011020,2670,2670,2670,2670,112
|
|
20230907,101000,553711980,2670,2670,2670,2670,1501
|
|
20230907,100900,549704310,2670,2665,2670,2665,4206
|
|
20230907,100800,538494790,2670,2670,2680,2670,63
|
|
20230907,100700,538326560,2680,2670,2680,2670,13
|
|
20230907,100600,538291750,2670,2670,2670,2670,597
|
|
20230907,100500,536697760,2670,2670,2670,2665,43
|
|
20230907,100400,536583005,2670,2665,2670,2665,1864
|
|
20230907,100300,531606195,2665,2670,2670,2665,700
|
|
20230907,100200,529740445,2670,2665,2680,2665,121
|
|
20230907,100100,529417865,2665,2665,2665,2665,1206
|
|
20230907,100000,526203875,2670,2660,2670,2660,64
|
|
20230907,095900,526033145,2670,2665,2670,2660,176
|
|
20230907,095800,525564090,2660,2660,2665,2660,1440
|
|
20230907,095700,521733190,2660,2660,2670,2660,4366
|
|
20230907,095600,510099260,2665,2665,2665,2660,301
|
|
20230907,095500,509298565,2665,2665,2665,2660,1624
|
|
20230907,095400,504976400,2665,2665,2665,2660,10395
|
|
20230907,095300,477273800,2665,2665,2670,2665,225
|
|
20230907,095200,476673190,2665,2665,2665,2665,2014
|
|
20230907,095100,471305880,2665,2665,2670,2665,503
|
|
20230907,095000,469963880,2670,2675,2675,2670,17916
|
|
20230907,094900,422128070,2670,2675,2680,2670,4855
|
|
20230907,094800,409146030,2680,2675,2690,2675,6743
|
|
20230907,094700,391108095,2690,2690,2690,2675,12630
|
|
20230907,094600,357257810,2685,2680,2685,2680,494
|
|
20230907,094500,355933885,2680,2680,2680,2680,14
|
|
20230907,094400,355896365,2680,2680,2680,2680,27
|
|
20230907,094300,355824005,2695,2680,2695,2680,2143
|
|
20230907,094200,350071250,2680,2680,2680,2680,13
|
|
20230907,094100,350036410,2680,2680,2680,2680,187
|
|
20230907,094000,349535250,2680,2680,2685,2680,598
|
|
20230907,093900,347931905,2685,2685,2700,2685,1351
|
|
20230907,093800,344304425,2700,2700,2700,2685,17
|
|
20230907,093700,344258735,2700,2685,2700,2685,472
|
|
20230907,093600,342991295,2685,2700,2700,2680,580
|
|
20230907,093500,341433865,2700,2685,2700,2680,235
|
|
20230907,093400,340802640,2685,2685,2695,2680,778
|
|
20230907,093300,338715175,2680,2685,2685,2680,172
|
|
20230907,093200,338253490,2685,2685,2685,2680,1722
|
|
20230907,093100,333630055,2685,2685,2685,2680,2551
|
|
20230907,093000,326791190,2685,2685,2685,2680,536
|
|
20230907,092900,325352165,2685,2685,2685,2680,425
|
|
20230907,092800,324211105,2680,2680,2695,2680,634
|
|
20230907,092700,322511880,2680,2700,2700,2680,1000
|
|
20230907,092600,319831840,2680,2700,2700,2680,90
|
|
20230907,092500,319590580,2680,2700,2700,2680,20041
|
|
20230907,092400,265831410,2700,2695,2700,2690,10787
|
|
20230907,092300,236755350,2695,2700,2705,2695,502
|
|
20230907,092200,235400010,2700,2700,2700,2690,79
|
|
20230907,092100,235186980,2700,2700,2700,2690,2019
|
|
20230907,092000,229751845,2695,2700,2705,2695,2032
|
|
20230907,091900,224273760,2700,2700,2700,2700,1145
|
|
20230907,091800,221182260,2700,2700,2700,2695,893
|
|
20230907,091700,218771185,2700,2700,2700,2695,420
|
|
20230907,091600,217638335,2700,2695,2700,2695,1461
|
|
20230907,091500,213700395,2695,2695,2695,2690,594
|
|
20230907,091400,212099925,2690,2690,2695,2690,2195
|
|
20230907,091300,206195360,2690,2705,2705,2690,14193
|
|
20230907,091200,167987350,2705,2710,2710,2705,2048
|
|
20230907,091100,162447270,2700,2700,2710,2700,2208
|
|
20230907,091000,156485610,2700,2710,2710,2700,125
|
|
20230907,090900,156147510,2710,2710,2710,2710,100
|
|
20230907,090800,155876510,2710,2710,2710,2700,2716
|
|
20230907,090700,148528420,2710,2705,2710,2700,3531
|
|
20230907,090600,138962265,2710,2720,2720,2710,5610
|
|
20230907,090500,123727075,2720,2710,2720,2710,3091
|
|
20230907,090400,115335925,2710,2700,2710,2700,34003
|
|
20230907,090300,23515945,2695,2705,2705,2695,1477
|
|
20230907,090200,19531290,2685,2685,2685,2685,204
|
|
20230907,090100,18983550,2685,2685,2685,2680,2044
|
|
20230907,090000,13497910,2685,2700,2700,2685,4665
|