643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194000,726184220,2575,2575,2575,2575,6031
|
|
20230914,193900,726184220,2575,2575,2575,2575,0
|
|
20230914,193800,726184220,2575,2575,2575,2575,0
|
|
20230914,193700,726184220,2575,2575,2575,2575,0
|
|
20230914,193600,726184220,2575,2575,2575,2575,0
|
|
20230914,193500,726184220,2575,2575,2575,2575,0
|
|
20230914,193400,726184220,2575,2575,2575,2575,0
|
|
20230914,193300,726184220,2575,2575,2575,2575,0
|
|
20230914,193200,726184220,2575,2575,2575,2575,0
|
|
20230914,193100,726184220,2575,2575,2575,2575,0
|
|
20230914,193000,726184220,2575,2575,2575,2575,0
|
|
20230914,192900,726184220,2575,2575,2575,2575,0
|
|
20230914,192800,726184220,2575,2575,2575,2575,0
|
|
20230914,192700,726184220,2575,2575,2575,2575,0
|
|
20230914,192600,726184220,2575,2575,2575,2575,0
|
|
20230914,192500,726184220,2575,2575,2575,2575,0
|
|
20230914,192400,726184220,2575,2575,2575,2575,0
|
|
20230914,192300,726184220,2575,2575,2575,2575,0
|
|
20230914,192200,726184220,2575,2575,2575,2575,0
|
|
20230914,192100,726184220,2575,2575,2575,2575,0
|
|
20230914,192000,726184220,2575,2575,2575,2575,0
|
|
20230914,191900,726184220,2575,2575,2575,2575,0
|
|
20230914,191800,726184220,2575,2575,2575,2575,0
|
|
20230914,191700,726184220,2575,2575,2575,2575,0
|
|
20230914,191600,726184220,2575,2575,2575,2575,0
|
|
20230914,191500,726184220,2575,2575,2575,2575,0
|
|
20230914,191400,726184220,2575,2575,2575,2575,0
|
|
20230914,191300,726184220,2575,2575,2575,2575,0
|
|
20230914,191200,726184220,2575,2575,2575,2575,0
|
|
20230914,191100,726184220,2575,2575,2575,2575,0
|
|
20230914,191000,726184220,2575,2575,2575,2575,6031
|
|
20230914,190900,726184220,2575,2575,2575,2575,0
|
|
20230914,190800,726184220,2575,2575,2575,2575,0
|
|
20230914,190700,726184220,2575,2575,2575,2575,0
|
|
20230914,190600,726184220,2575,2575,2575,2575,0
|
|
20230914,190500,726184220,2575,2575,2575,2575,0
|
|
20230914,190400,726184220,2575,2575,2575,2575,0
|
|
20230914,190300,726184220,2575,2575,2575,2575,0
|
|
20230914,190200,726184220,2575,2575,2575,2575,0
|
|
20230914,190100,726184220,2575,2575,2575,2575,0
|
|
20230914,190000,726184220,2575,2575,2575,2575,0
|
|
20230914,185900,726184220,2575,2575,2575,2575,0
|
|
20230914,185800,726184220,2575,2575,2575,2575,0
|
|
20230914,185700,726184220,2575,2575,2575,2575,0
|
|
20230914,185600,726184220,2575,2575,2575,2575,0
|
|
20230914,185500,726184220,2575,2575,2575,2575,0
|
|
20230914,185400,726184220,2575,2575,2575,2575,0
|
|
20230914,185300,726184220,2575,2575,2575,2575,0
|
|
20230914,185200,726184220,2575,2575,2575,2575,0
|
|
20230914,185100,726184220,2575,2575,2575,2575,0
|
|
20230914,185000,726184220,2575,2575,2575,2575,0
|
|
20230914,184900,726184220,2575,2575,2575,2575,0
|
|
20230914,184800,726184220,2575,2575,2575,2575,0
|
|
20230914,184700,726184220,2575,2575,2575,2575,0
|
|
20230914,184600,726184220,2575,2575,2575,2575,0
|
|
20230914,184500,726184220,2575,2575,2575,2575,0
|
|
20230914,184400,726184220,2575,2575,2575,2575,0
|
|
20230914,184300,726184220,2575,2575,2575,2575,0
|
|
20230914,184200,726184220,2575,2575,2575,2575,0
|
|
20230914,184100,726184220,2575,2575,2575,2575,0
|
|
20230914,184000,726184220,2575,2575,2575,2575,6031
|
|
20230914,183900,726184220,2575,2575,2575,2575,0
|
|
20230914,183800,726184220,2575,2575,2575,2575,0
|
|
20230914,183700,726184220,2575,2575,2575,2575,0
|
|
20230914,183600,726184220,2575,2575,2575,2575,0
|
|
20230914,183500,726184220,2575,2575,2575,2575,0
|
|
20230914,183400,726184220,2575,2575,2575,2575,0
|
|
20230914,183300,726184220,2575,2575,2575,2575,0
|
|
20230914,183200,726184220,2575,2575,2575,2575,0
|
|
20230914,183100,726184220,2575,2575,2575,2575,0
|
|
20230914,183000,726184220,2575,2575,2575,2575,0
|
|
20230914,182900,726184220,2575,2575,2575,2575,0
|
|
20230914,182800,726184220,2575,2575,2575,2575,0
|
|
20230914,182700,726184220,2575,2575,2575,2575,0
|
|
20230914,182600,726184220,2575,2575,2575,2575,0
|
|
20230914,182500,726184220,2575,2575,2575,2575,0
|
|
20230914,182400,726184220,2575,2575,2575,2575,0
|
|
20230914,182300,726184220,2575,2575,2575,2575,0
|
|
20230914,182200,726184220,2575,2575,2575,2575,0
|
|
20230914,182100,726184220,2575,2575,2575,2575,0
|
|
20230914,182000,726184220,2575,2575,2575,2575,0
|
|
20230914,181900,726184220,2575,2575,2575,2575,0
|
|
20230914,181800,726184220,2575,2575,2575,2575,0
|
|
20230914,181700,726184220,2575,2575,2575,2575,0
|
|
20230914,181600,726184220,2575,2575,2575,2575,0
|
|
20230914,181500,726184220,2575,2575,2575,2575,0
|
|
20230914,181400,726184220,2575,2575,2575,2575,0
|
|
20230914,181300,726184220,2575,2575,2575,2575,0
|
|
20230914,181200,726184220,2575,2575,2575,2575,0
|
|
20230914,181100,726184220,2575,2575,2575,2575,0
|
|
20230914,181000,726184220,2575,2575,2575,2575,6031
|
|
20230914,180900,726184220,2575,2575,2575,2575,0
|
|
20230914,180800,726184220,2575,2575,2575,2575,0
|
|
20230914,180700,726184220,2575,2575,2575,2575,0
|
|
20230914,180600,726184220,2575,2575,2575,2575,0
|
|
20230914,180500,726184220,2575,2575,2575,2575,0
|
|
20230914,180400,726184220,2575,2575,2575,2575,0
|
|
20230914,180300,726184220,2575,2575,2575,2575,0
|
|
20230914,180200,726184220,2575,2575,2575,2575,0
|
|
20230914,180100,726184220,2575,2575,2575,2575,0
|
|
20230914,180000,726184220,2575,2575,2575,2575,0
|
|
20230914,175900,726184220,2575,2575,2575,2575,0
|
|
20230914,175800,726184220,2575,2575,2575,2575,0
|
|
20230914,175700,726184220,2575,2575,2575,2575,0
|
|
20230914,175600,726184220,2575,2575,2575,2575,0
|
|
20230914,175500,726184220,2575,2575,2575,2575,0
|
|
20230914,175400,726184220,2575,2575,2575,2575,0
|
|
20230914,175300,726184220,2575,2575,2575,2575,0
|
|
20230914,175200,726184220,2575,2575,2575,2575,0
|
|
20230914,175100,726184220,2575,2575,2575,2575,0
|
|
20230914,175000,726184220,2575,2575,2575,2575,0
|
|
20230914,174900,726184220,2575,2575,2575,2575,0
|
|
20230914,174800,726184220,2575,2575,2575,2575,0
|
|
20230914,174700,726184220,2575,2575,2575,2575,0
|
|
20230914,174600,726184220,2575,2575,2575,2575,0
|
|
20230914,174500,726184220,2575,2575,2575,2575,0
|
|
20230914,174400,726184220,2575,2575,2575,2575,0
|
|
20230914,174300,726184220,2575,2575,2575,2575,0
|
|
20230914,174200,726184220,2575,2575,2575,2575,0
|
|
20230914,174100,726184220,2575,2575,2575,2575,0
|
|
20230914,174000,726184220,2575,2575,2575,2575,6031
|
|
20230914,173900,726184220,2575,2575,2575,2575,0
|
|
20230914,173800,726184220,2575,2575,2575,2575,0
|
|
20230914,173700,726184220,2575,2575,2575,2575,0
|
|
20230914,173600,726184220,2575,2575,2575,2575,0
|
|
20230914,173500,726184220,2575,2575,2575,2575,0
|
|
20230914,173400,726184220,2575,2575,2575,2575,0
|
|
20230914,173300,726184220,2575,2575,2575,2575,0
|
|
20230914,173200,726184220,2575,2575,2575,2575,0
|
|
20230914,173100,726184220,2575,2575,2575,2575,0
|
|
20230914,173000,726184220,2575,2575,2575,2575,0
|
|
20230914,172900,726184220,2575,2575,2575,2575,0
|
|
20230914,172800,726184220,2575,2575,2575,2575,0
|
|
20230914,172700,726184220,2575,2575,2575,2575,0
|
|
20230914,172600,726184220,2575,2575,2575,2575,0
|
|
20230914,172500,726184220,2575,2575,2575,2575,0
|
|
20230914,172400,726184220,2575,2575,2575,2575,0
|
|
20230914,172300,726184220,2575,2575,2575,2575,0
|
|
20230914,172200,726184220,2575,2575,2575,2575,0
|
|
20230914,172100,726184220,2575,2575,2575,2575,0
|
|
20230914,172000,726184220,2575,2575,2575,2575,0
|
|
20230914,171900,726184220,2575,2575,2575,2575,0
|
|
20230914,171800,726184220,2575,2575,2575,2575,0
|
|
20230914,171700,726184220,2575,2575,2575,2575,0
|
|
20230914,171600,726184220,2575,2575,2575,2575,0
|
|
20230914,171500,726184220,2575,2575,2575,2575,0
|
|
20230914,171400,726184220,2575,2575,2575,2575,0
|
|
20230914,171300,726184220,2575,2575,2575,2575,0
|
|
20230914,171200,726184220,2575,2575,2575,2575,0
|
|
20230914,171100,726184220,2575,2575,2575,2575,0
|
|
20230914,171000,726184220,2575,2575,2575,2575,6031
|
|
20230914,170900,726184220,2575,2575,2575,2575,0
|
|
20230914,170800,726184220,2575,2575,2575,2575,0
|
|
20230914,170700,726184220,2575,2575,2575,2575,0
|
|
20230914,170600,726184220,2575,2575,2575,2575,0
|
|
20230914,170500,726184220,2575,2575,2575,2575,0
|
|
20230914,170400,726184220,2575,2575,2575,2575,0
|
|
20230914,170300,726184220,2575,2575,2575,2575,0
|
|
20230914,170200,726184220,2575,2575,2575,2575,0
|
|
20230914,170100,726184220,2575,2575,2575,2575,0
|
|
20230914,170000,726184220,2575,2575,2575,2575,0
|
|
20230914,165900,726184220,2575,2575,2575,2575,0
|
|
20230914,165800,726184220,2575,2575,2575,2575,0
|
|
20230914,165700,726184220,2575,2575,2575,2575,0
|
|
20230914,165600,726184220,2575,2575,2575,2575,0
|
|
20230914,165500,726184220,2575,2575,2575,2575,0
|
|
20230914,165400,726184220,2575,2575,2575,2575,0
|
|
20230914,165300,726184220,2575,2575,2575,2575,0
|
|
20230914,165200,726184220,2575,2575,2575,2575,0
|
|
20230914,165100,726184220,2575,2575,2575,2575,0
|
|
20230914,165000,726184220,2575,2575,2575,2575,0
|
|
20230914,164900,726184220,2575,2575,2575,2575,0
|
|
20230914,164800,726184220,2575,2575,2575,2575,0
|
|
20230914,164700,726184220,2575,2575,2575,2575,0
|
|
20230914,164600,726184220,2575,2575,2575,2575,0
|
|
20230914,164500,726184220,2575,2575,2575,2575,0
|
|
20230914,164400,726184220,2575,2575,2575,2575,0
|
|
20230914,164300,726184220,2575,2575,2575,2575,0
|
|
20230914,164200,726184220,2575,2575,2575,2575,0
|
|
20230914,164100,726184220,2575,2575,2575,2575,0
|
|
20230914,164000,726184220,2575,2575,2575,2575,6031
|
|
20230914,163900,726184220,2575,2575,2575,2575,0
|
|
20230914,163800,726184220,2575,2575,2575,2575,0
|
|
20230914,163700,726184220,2575,2575,2575,2575,0
|
|
20230914,163600,726184220,2575,2575,2575,2575,0
|
|
20230914,163500,726184220,2575,2575,2575,2575,0
|
|
20230914,163400,726184220,2575,2575,2575,2575,0
|
|
20230914,163300,726184220,2575,2575,2575,2575,0
|
|
20230914,163200,726184220,2575,2575,2575,2575,0
|
|
20230914,163100,726184220,2575,2575,2575,2575,0
|
|
20230914,163000,726184220,2575,2575,2575,2575,0
|
|
20230914,162900,726184220,2575,2575,2575,2575,0
|
|
20230914,162800,726184220,2575,2575,2575,2575,0
|
|
20230914,162700,726184220,2575,2575,2575,2575,0
|
|
20230914,162600,726184220,2575,2575,2575,2575,0
|
|
20230914,162500,726184220,2575,2575,2575,2575,0
|
|
20230914,162400,726184220,2575,2575,2575,2575,0
|
|
20230914,162300,726184220,2575,2575,2575,2575,0
|
|
20230914,162200,726184220,2575,2575,2575,2575,0
|
|
20230914,162100,726184220,2575,2575,2575,2575,0
|
|
20230914,162000,726184220,2575,2575,2575,2575,0
|
|
20230914,161900,726184220,2575,2575,2575,2575,0
|
|
20230914,161800,726184220,2575,2575,2575,2575,0
|
|
20230914,161700,726184220,2575,2575,2575,2575,0
|
|
20230914,161600,726184220,2575,2575,2575,2575,0
|
|
20230914,161500,726184220,2575,2575,2575,2575,0
|
|
20230914,161400,726184220,2575,2575,2575,2575,0
|
|
20230914,161300,726184220,2575,2575,2575,2575,0
|
|
20230914,161200,726184220,2575,2575,2575,2575,0
|
|
20230914,161100,726184220,2575,2575,2575,2575,0
|
|
20230914,161000,726184220,2575,2575,2575,2575,6031
|
|
20230914,160900,726184220,2575,2575,2575,2575,0
|
|
20230914,160800,726184220,2575,2575,2575,2575,0
|
|
20230914,160700,726184220,2575,2575,2575,2575,0
|
|
20230914,160600,726184220,2575,2575,2575,2575,0
|
|
20230914,160500,726184220,2575,2575,2575,2575,0
|
|
20230914,160400,726184220,2575,2575,2575,2575,0
|
|
20230914,160300,726184220,2575,2575,2575,2575,0
|
|
20230914,160200,726184220,2575,2575,2575,2575,0
|
|
20230914,160100,726184220,2575,2575,2575,2575,0
|
|
20230914,160000,726184220,2575,2575,2575,2575,0
|
|
20230914,155900,726184220,2575,2575,2575,2575,0
|
|
20230914,155800,726184220,2575,2575,2575,2575,0
|
|
20230914,155700,726184220,2575,2575,2575,2575,0
|
|
20230914,155600,726184220,2575,2575,2575,2575,0
|
|
20230914,155500,726184220,2575,2575,2575,2575,0
|
|
20230914,155400,726184220,2575,2575,2575,2575,0
|
|
20230914,155300,726184220,2575,2575,2575,2575,0
|
|
20230914,155200,726184220,2575,2575,2575,2575,0
|
|
20230914,155100,726184220,2575,2575,2575,2575,0
|
|
20230914,155000,726184220,2575,2575,2575,2575,0
|
|
20230914,154900,726184220,2575,2575,2575,2575,0
|
|
20230914,154800,726184220,2575,2575,2575,2575,0
|
|
20230914,154700,726184220,2575,2575,2575,2575,0
|
|
20230914,154600,726184220,2575,2575,2575,2575,0
|
|
20230914,154500,726184220,2575,2575,2575,2575,0
|
|
20230914,154400,726184220,2575,2575,2575,2575,0
|
|
20230914,154300,726184220,2575,2575,2575,2575,0
|
|
20230914,154200,726184220,2575,2575,2575,2575,0
|
|
20230914,154100,726184220,2575,2575,2575,2575,0
|
|
20230914,154000,726184220,2575,2575,2575,2575,6031
|
|
20230914,153900,726184220,2575,2575,2575,2575,0
|
|
20230914,153800,726184220,2575,2575,2575,2575,0
|
|
20230914,153700,726184220,2575,2575,2575,2575,0
|
|
20230914,153600,726184220,2575,2575,2575,2575,0
|
|
20230914,153500,726184220,2575,2575,2575,2575,0
|
|
20230914,153400,726184220,2575,2575,2575,2575,0
|
|
20230914,153300,726184220,2575,2575,2575,2575,0
|
|
20230914,153200,726184220,2575,2575,2575,2575,0
|
|
20230914,153100,726184220,2575,2575,2575,2575,0
|
|
20230914,153000,726184220,2575,2575,2575,2575,6031
|
|
20230914,152900,710654395,2575,2575,2575,2575,0
|
|
20230914,152800,710654395,2575,2575,2575,2575,0
|
|
20230914,152700,710654395,2575,2575,2575,2575,0
|
|
20230914,152600,710654395,2575,2575,2575,2575,0
|
|
20230914,152500,710654395,2575,2575,2575,2575,0
|
|
20230914,152400,710654395,2575,2575,2575,2575,0
|
|
20230914,152300,710654395,2575,2575,2575,2575,0
|
|
20230914,152200,710654395,2575,2575,2575,2575,0
|
|
20230914,152100,710654395,2575,2575,2575,2575,0
|
|
20230914,152000,710654395,2575,2575,2575,2575,0
|
|
20230914,151900,710654395,2575,2575,2575,2575,1084
|
|
20230914,151800,707863095,2575,2575,2575,2575,899
|
|
20230914,151700,705548170,2575,2575,2575,2570,488
|
|
20230914,151600,704293570,2575,2575,2575,2575,155
|
|
20230914,151500,703894445,2575,2575,2575,2575,592
|
|
20230914,151400,702370045,2575,2575,2575,2575,64
|
|
20230914,151300,702205245,2575,2575,2575,2575,50
|
|
20230914,151200,702076495,2575,2575,2575,2575,14
|
|
20230914,151100,702040445,2575,2575,2575,2575,31
|
|
20230914,151000,701960620,2575,2575,2575,2575,1156
|
|
20230914,150900,698983920,2575,2570,2575,2570,3256
|
|
20230914,150800,690615245,2570,2570,2570,2570,200
|
|
20230914,150700,690101245,2570,2570,2570,2570,0
|
|
20230914,150600,690101245,2570,2570,2570,2570,1
|
|
20230914,150500,690098675,2565,2565,2565,2565,39
|
|
20230914,150400,689998640,2565,2565,2565,2565,502
|
|
20230914,150300,688711010,2570,2570,2570,2570,0
|
|
20230914,150200,688711010,2570,2570,2570,2570,24
|
|
20230914,150100,688649330,2570,2570,2570,2565,82
|
|
20230914,150000,688438940,2570,2570,2570,2570,60
|
|
20230914,145900,688284740,2565,2565,2565,2565,2130
|
|
20230914,145800,682821290,2570,2570,2570,2570,10
|
|
20230914,145700,682795590,2570,2570,2570,2570,0
|
|
20230914,145600,682795590,2570,2570,2570,2570,2002
|
|
20230914,145500,677650450,2565,2570,2570,2565,212
|
|
20230914,145400,677106270,2570,2570,2570,2570,44
|
|
20230914,145300,676993190,2570,2570,2570,2570,2000
|
|
20230914,145200,671853190,2570,2570,2570,2570,73
|
|
20230914,145100,671665580,2570,2570,2570,2565,580
|
|
20230914,145000,670177480,2565,2565,2565,2565,0
|
|
20230914,144900,670177480,2565,2565,2565,2565,50
|
|
20230914,144800,670049230,2565,2565,2565,2565,0
|
|
20230914,144700,670049230,2565,2565,2565,2565,45
|
|
20230914,144600,669933805,2565,2565,2565,2565,0
|
|
20230914,144500,669933805,2565,2565,2565,2565,777
|
|
20230914,144400,667940800,2560,2565,2570,2560,1080
|
|
20230914,144300,665175625,2560,2565,2565,2560,3000
|
|
20230914,144200,657486425,2570,2570,2570,2570,33
|
|
20230914,144100,657401615,2570,2570,2570,2570,520
|
|
20230914,144000,656065215,2570,2570,2570,2570,0
|
|
20230914,143900,656065215,2570,2565,2570,2565,18
|
|
20230914,143800,656019030,2565,2565,2565,2565,471
|
|
20230914,143700,654810915,2565,2570,2570,2565,5245
|
|
20230914,143600,641357440,2565,2570,2570,2565,55
|
|
20230914,143500,641216290,2565,2565,2565,2565,50
|
|
20230914,143400,641088040,2565,2565,2565,2565,58
|
|
20230914,143300,640939270,2565,2565,2565,2565,1
|
|
20230914,143200,640936705,2565,2565,2565,2565,100
|
|
20230914,143100,640680205,2570,2570,2570,2570,0
|
|
20230914,143000,640680205,2570,2570,2570,2560,161
|
|
20230914,142900,640267810,2570,2565,2570,2565,27939
|
|
20230914,142800,568604165,2570,2570,2570,2570,12592
|
|
20230914,142700,536242725,2575,2575,2575,2575,12
|
|
20230914,142600,536211825,2575,2575,2575,2575,24
|
|
20230914,142500,536150025,2575,2575,2575,2575,12
|
|
20230914,142400,536119125,2575,2575,2575,2575,11
|
|
20230914,142300,536090800,2575,2575,2575,2570,29
|
|
20230914,142200,536016150,2575,2575,2575,2575,16
|
|
20230914,142100,535974950,2575,2575,2575,2575,13
|
|
20230914,142000,535941475,2575,2575,2575,2575,16
|
|
20230914,141900,535900275,2575,2575,2575,2575,26
|
|
20230914,141800,535833325,2575,2575,2575,2575,11
|
|
20230914,141700,535805000,2575,2575,2575,2575,12
|
|
20230914,141600,535774100,2575,2575,2575,2575,23
|
|
20230914,141500,535714875,2575,2575,2575,2575,12
|
|
20230914,141400,535683975,2575,2575,2575,2575,112
|
|
20230914,141300,535395575,2575,2575,2575,2575,33
|
|
20230914,141200,535310600,2575,2575,2575,2575,813
|
|
20230914,141100,533217125,2575,2575,2575,2575,112
|
|
20230914,141000,532928725,2575,2575,2575,2575,31
|
|
20230914,140900,532848900,2575,2575,2575,2570,1013
|
|
20230914,140800,530240430,2575,2575,2575,2570,178
|
|
20230914,140700,529782355,2575,2575,2575,2575,65
|
|
20230914,140600,529614980,2575,2575,2575,2575,12
|
|
20230914,140500,529584080,2575,2575,2575,2575,108
|
|
20230914,140400,529305980,2575,2575,2575,2575,65
|
|
20230914,140300,529138605,2575,2575,2575,2575,63
|
|
20230914,140200,528976380,2575,2575,2575,2575,378
|
|
20230914,140100,528003030,2575,2575,2575,2575,500
|
|
20230914,140000,526715530,2575,2575,2575,2575,106
|
|
20230914,135900,526442580,2575,2575,2575,2575,446
|
|
20230914,135800,525294130,2575,2575,2575,2575,315
|
|
20230914,135700,524483005,2575,2580,2580,2575,315
|
|
20230914,135600,523671805,2580,2580,2580,2580,0
|
|
20230914,135500,523671805,2580,2580,2580,2580,0
|
|
20230914,135400,523671805,2580,2580,2580,2580,143
|
|
20230914,135300,523302865,2580,2580,2580,2580,0
|
|
20230914,135200,523302865,2580,2575,2580,2575,257
|
|
20230914,135100,522640805,2575,2575,2575,2575,356
|
|
20230914,135000,521724105,2575,2575,2575,2575,10
|
|
20230914,134900,521698355,2575,2575,2575,2575,0
|
|
20230914,134800,521698355,2575,2575,2575,2575,234
|
|
20230914,134700,521095805,2580,2580,2580,2580,60
|
|
20230914,134600,520941005,2580,2580,2580,2580,2
|
|
20230914,134500,520935845,2575,2575,2575,2575,2
|
|
20230914,134400,520930695,2575,2575,2575,2575,0
|
|
20230914,134300,520930695,2575,2575,2575,2575,50
|
|
20230914,134200,520801945,2575,2575,2575,2575,106
|
|
20230914,134100,520528995,2575,2580,2580,2575,312
|
|
20230914,134000,519725445,2575,2575,2575,2575,0
|
|
20230914,133900,519725445,2575,2575,2575,2575,0
|
|
20230914,133800,519725445,2575,2575,2575,2575,183
|
|
20230914,133700,519254220,2580,2575,2580,2575,910
|
|
20230914,133600,516910470,2575,2575,2575,2575,0
|
|
20230914,133500,516910470,2575,2575,2575,2575,0
|
|
20230914,133400,516910470,2575,2575,2575,2575,0
|
|
20230914,133300,516910470,2575,2575,2575,2575,0
|
|
20230914,133200,516910470,2575,2575,2575,2575,489
|
|
20230914,133100,515651295,2575,2575,2575,2575,66
|
|
20230914,133000,515481345,2575,2575,2575,2575,300
|
|
20230914,132900,514708845,2575,2575,2575,2575,0
|
|
20230914,132800,514708845,2575,2575,2575,2575,101
|
|
20230914,132700,514448770,2575,2575,2575,2575,0
|
|
20230914,132600,514448770,2575,2580,2580,2575,320
|
|
20230914,132500,513624755,2580,2575,2580,2575,14
|
|
20230914,132400,513588685,2575,2575,2575,2575,8
|
|
20230914,132300,513568085,2575,2575,2575,2575,268
|
|
20230914,132200,512877985,2575,2575,2575,2575,0
|
|
20230914,132100,512877985,2575,2575,2575,2575,0
|
|
20230914,132000,512877985,2575,2575,2575,2575,0
|
|
20230914,131900,512877985,2575,2575,2575,2575,0
|
|
20230914,131800,512877985,2575,2575,2575,2575,29
|
|
20230914,131700,512803310,2575,2575,2575,2575,171
|
|
20230914,131600,512362985,2575,2575,2575,2575,20
|
|
20230914,131500,512311485,2575,2575,2575,2575,0
|
|
20230914,131400,512311485,2575,2575,2575,2575,0
|
|
20230914,131300,512311485,2575,2575,2575,2575,208
|
|
20230914,131200,511775885,2575,2575,2575,2575,127
|
|
20230914,131100,511448860,2575,2575,2575,2575,400
|
|
20230914,131000,510418860,2575,2575,2575,2575,51
|
|
20230914,130900,510287535,2570,2575,2575,2570,100
|
|
20230914,130800,510030285,2575,2575,2575,2575,328
|
|
20230914,130700,509185685,2575,2575,2575,2575,265
|
|
20230914,130600,508503310,2575,2575,2575,2575,0
|
|
20230914,130500,508503310,2575,2575,2575,2575,100
|
|
20230914,130400,508245810,2575,2575,2575,2575,0
|
|
20230914,130300,508245810,2575,2575,2575,2575,0
|
|
20230914,130200,508245810,2575,2575,2575,2575,15
|
|
20230914,130100,508207185,2575,2575,2575,2575,107
|
|
20230914,130000,507931660,2570,2570,2570,2570,299
|
|
20230914,125900,507163230,2570,2570,2570,2570,0
|
|
20230914,125800,507163230,2570,2570,2570,2570,24
|
|
20230914,125700,507101550,2575,2575,2575,2575,205
|
|
20230914,125600,506573675,2575,2575,2575,2575,0
|
|
20230914,125500,506573675,2575,2575,2575,2575,241
|
|
20230914,125400,505953100,2575,2575,2575,2575,13
|
|
20230914,125300,505919625,2575,2575,2575,2575,155
|
|
20230914,125200,505520500,2575,2575,2575,2575,165
|
|
20230914,125100,505095625,2575,2575,2575,2575,1
|
|
20230914,125000,505093050,2575,2575,2575,2575,12
|
|
20230914,124900,505062150,2575,2575,2575,2575,0
|
|
20230914,124800,505062150,2575,2575,2575,2575,5030
|
|
20230914,124700,492109900,2575,2575,2575,2575,50
|
|
20230914,124600,491981150,2575,2570,2575,2570,655
|
|
20230914,124500,490294530,2570,2570,2570,2570,59
|
|
20230914,124400,490142900,2570,2570,2570,2570,17
|
|
20230914,124300,490099210,2570,2570,2570,2570,161
|
|
20230914,124200,489685440,2565,2570,2570,2565,136
|
|
20230914,124100,489336520,2570,2570,2570,2570,0
|
|
20230914,124000,489336520,2570,2570,2570,2570,4
|
|
20230914,123900,489326240,2570,2570,2570,2570,53
|
|
20230914,123800,489190030,2570,2575,2575,2570,1560
|
|
20230914,123700,485180530,2575,2575,2575,2575,100
|
|
20230914,123600,484923030,2575,2575,2575,2575,0
|
|
20230914,123500,484923030,2575,2575,2575,2575,0
|
|
20230914,123400,484923030,2575,2575,2575,2575,20
|
|
20230914,123300,484871530,2575,2575,2575,2575,10
|
|
20230914,123200,484845780,2570,2570,2570,2570,0
|
|
20230914,123100,484845780,2570,2570,2570,2570,200
|
|
20230914,123000,484331780,2565,2570,2570,2565,3050
|
|
20230914,122900,476503530,2570,2570,2570,2570,13
|
|
20230914,122800,476470120,2575,2575,2575,2575,5
|
|
20230914,122700,476457245,2575,2575,2575,2575,2
|
|
20230914,122600,476452095,2565,2565,2565,2565,2182
|
|
20230914,122500,470855265,2565,2565,2565,2565,300
|
|
20230914,122400,470085765,2575,2575,2575,2575,14
|
|
20230914,122300,470049715,2565,2570,2570,2565,988
|
|
20230914,122200,467515420,2565,2565,2565,2565,0
|
|
20230914,122100,467515420,2565,2565,2565,2565,0
|
|
20230914,122000,467515420,2565,2575,2575,2565,49
|
|
20230914,121900,467389355,2565,2565,2565,2565,0
|
|
20230914,121800,467389355,2565,2575,2575,2565,520
|
|
20230914,121700,466054870,2570,2575,2575,2570,3
|
|
20230914,121600,466047150,2565,2565,2565,2565,0
|
|
20230914,121500,466047150,2565,2565,2565,2565,0
|
|
20230914,121400,466047150,2565,2565,2565,2565,0
|
|
20230914,121300,466047150,2565,2565,2565,2565,0
|
|
20230914,121200,466047150,2565,2565,2565,2565,0
|
|
20230914,121100,466047150,2565,2565,2565,2565,0
|
|
20230914,121000,466047150,2565,2565,2565,2565,0
|
|
20230914,120900,466047150,2565,2565,2565,2565,0
|
|
20230914,120800,466047150,2565,2565,2565,2565,0
|
|
20230914,120700,466047150,2565,2565,2565,2565,0
|
|
20230914,120600,466047150,2565,2560,2565,2560,3892
|
|
20230914,120500,456083500,2565,2565,2565,2565,1
|
|
20230914,120400,456080935,2565,2570,2570,2565,2172
|
|
20230914,120300,450509240,2575,2575,2575,2575,25
|
|
20230914,120200,450444865,2575,2570,2575,2570,422
|
|
20230914,120100,449360275,2570,2570,2570,2570,555
|
|
20230914,120000,447933925,2570,2570,2570,2570,0
|
|
20230914,115900,447933925,2570,2570,2570,2570,75
|
|
20230914,115800,447741175,2570,2570,2570,2570,70
|
|
20230914,115700,447561275,2570,2570,2570,2570,10
|
|
20230914,115600,447535575,2570,2570,2570,2570,552
|
|
20230914,115500,446116935,2565,2565,2565,2565,0
|
|
20230914,115400,446116935,2565,2565,2565,2565,1
|
|
20230914,115300,446114370,2565,2565,2565,2565,0
|
|
20230914,115200,446114370,2565,2565,2565,2565,417
|
|
20230914,115100,445044765,2565,2565,2565,2565,0
|
|
20230914,115000,445044765,2565,2565,2565,2565,5
|
|
20230914,114900,445031940,2560,2565,2565,2560,355
|
|
20230914,114800,444122990,2565,2565,2565,2565,68
|
|
20230914,114700,443948570,2565,2565,2565,2565,1001
|
|
20230914,114600,441381005,2565,2565,2565,2565,206
|
|
20230914,114500,440852615,2565,2565,2565,2565,17
|
|
20230914,114400,440809010,2565,2565,2565,2565,110
|
|
20230914,114300,440526860,2565,2565,2565,2565,360
|
|
20230914,114200,439603460,2565,2565,2565,2565,51
|
|
20230914,114100,439472645,2560,2560,2560,2560,149
|
|
20230914,114000,439091205,2565,2565,2565,2565,30
|
|
20230914,113900,439014255,2565,2565,2565,2565,321
|
|
20230914,113800,438190890,2565,2565,2565,2560,2688
|
|
20230914,113700,431301170,2565,2565,2565,2565,7
|
|
20230914,113600,431283215,2565,2565,2565,2565,802
|
|
20230914,113500,429226085,2565,2565,2565,2565,0
|
|
20230914,113400,429226085,2565,2565,2565,2565,100
|
|
20230914,113300,428969585,2565,2565,2565,2565,1
|
|
20230914,113200,428967020,2565,2565,2565,2565,1181
|
|
20230914,113100,425937755,2570,2570,2570,2570,9
|
|
20230914,113000,425914625,2570,2570,2570,2570,775
|
|
20230914,112900,423922875,2570,2570,2570,2570,0
|
|
20230914,112800,423922875,2570,2565,2570,2565,2363
|
|
20230914,112700,417851450,2570,2570,2570,2570,0
|
|
20230914,112600,417851450,2570,2570,2570,2570,211
|
|
20230914,112500,417309180,2565,2565,2565,2565,0
|
|
20230914,112400,417309180,2565,2565,2565,2565,300
|
|
20230914,112300,416539680,2565,2565,2565,2565,0
|
|
20230914,112200,416539680,2565,2565,2565,2565,0
|
|
20230914,112100,416539680,2565,2565,2565,2565,1295
|
|
20230914,112000,413218005,2570,2570,2570,2570,423
|
|
20230914,111900,412130895,2570,2570,2570,2570,0
|
|
20230914,111800,412130895,2570,2570,2570,2565,325
|
|
20230914,111700,411296970,2570,2565,2570,2565,817
|
|
20230914,111600,409201115,2565,2570,2570,2565,1406
|
|
20230914,111500,405594715,2570,2565,2570,2565,6394
|
|
20230914,111400,389193700,2570,2570,2570,2565,850
|
|
20230914,111300,387011850,2570,2570,2570,2570,2
|
|
20230914,111200,387006710,2570,2570,2570,2570,5
|
|
20230914,111100,386993860,2570,2570,2570,2570,18
|
|
20230914,111000,386947600,2570,2570,2570,2570,50
|
|
20230914,110900,386819100,2570,2565,2570,2565,50
|
|
20230914,110800,386690835,2565,2565,2570,2565,491
|
|
20230914,110700,385431390,2570,2570,2570,2565,901
|
|
20230914,110600,383118820,2565,2565,2570,2565,222
|
|
20230914,110500,382549285,2565,2565,2565,2565,74
|
|
20230914,110400,382359475,2570,2570,2570,2570,816
|
|
20230914,110300,380262355,2570,2570,2570,2570,510
|
|
20230914,110200,378951655,2570,2565,2570,2565,359
|
|
20230914,110100,378029590,2570,2570,2570,2565,168
|
|
20230914,110000,377598330,2570,2570,2570,2570,3
|
|
20230914,105900,377590620,2565,2565,2565,2565,988
|
|
20230914,105800,375056400,2565,2570,2570,2565,640
|
|
20230914,105700,373414780,2565,2565,2565,2565,605
|
|
20230914,105600,371862955,2565,2565,2565,2565,830
|
|
20230914,105500,369734005,2565,2565,2565,2565,930
|
|
20230914,105400,367348555,2565,2565,2565,2565,838
|
|
20230914,105300,365199085,2570,2565,2570,2565,4024
|
|
20230914,105200,354877210,2565,2565,2570,2565,497
|
|
20230914,105100,353602190,2565,2565,2565,2565,866
|
|
20230914,105000,351380900,2570,2565,2570,2565,658
|
|
20230914,104900,349693105,2565,2565,2565,2565,1282
|
|
20230914,104800,346404775,2565,2565,2565,2565,932
|
|
20230914,104700,344014195,2565,2565,2565,2565,624
|
|
20230914,104600,342413635,2565,2565,2565,2565,772
|
|
20230914,104500,340433455,2570,2565,2570,2565,3624
|
|
20230914,104400,331137595,2565,2565,2565,2565,489
|
|
20230914,104300,329883310,2565,2565,2565,2565,756
|
|
20230914,104200,327944170,2565,2565,2565,2565,732
|
|
20230914,104100,326066590,2570,2565,2570,2565,778
|
|
20230914,104000,324070775,2565,2565,2570,2565,1693
|
|
20230914,103900,319728105,2565,2570,2570,2565,1051
|
|
20230914,103800,317030025,2570,2570,2570,2570,849
|
|
20230914,103700,314848095,2570,2570,2575,2570,1355
|
|
20230914,103600,311365640,2570,2570,2570,2570,453
|
|
20230914,103500,310201430,2570,2570,2570,2570,920
|
|
20230914,103400,307837030,2570,2570,2570,2570,605
|
|
20230914,103300,306282180,2570,2570,2575,2570,1771
|
|
20230914,103200,301730460,2575,2570,2575,2570,681
|
|
20230914,103100,299980040,2570,2575,2575,2570,1387
|
|
20230914,103000,296415200,2570,2570,2575,2570,1947
|
|
20230914,102900,291411365,2575,2570,2575,2570,1292
|
|
20230914,102800,288090900,2570,2570,2575,2570,627
|
|
20230914,102700,286479435,2570,2575,2575,2570,701
|
|
20230914,102600,284677840,2570,2570,2570,2570,878
|
|
20230914,102500,282421380,2570,2575,2580,2570,1904
|
|
20230914,102400,277519185,2580,2575,2580,2575,1053
|
|
20230914,102300,274807685,2580,2580,2580,2575,766
|
|
20230914,102200,272835185,2575,2580,2580,2575,941
|
|
20230914,102100,270408070,2580,2580,2580,2580,2400
|
|
20230914,102000,264216070,2580,2580,2580,2580,743
|
|
20230914,101900,262299130,2580,2580,2580,2580,1244
|
|
20230914,101800,259089610,2580,2580,2580,2580,578
|
|
20230914,101700,257598370,2580,2580,2580,2580,5265
|
|
20230914,101600,244014670,2580,2580,2580,2580,5928
|
|
20230914,101500,228720430,2580,2580,2580,2580,566
|
|
20230914,101400,227260150,2585,2585,2585,2585,36
|
|
20230914,101300,227167090,2585,2585,2585,2585,50
|
|
20230914,101200,227037840,2585,2585,2585,2585,1000
|
|
20230914,101100,224452840,2585,2585,2585,2585,5
|
|
20230914,101000,224439915,2585,2585,2585,2585,10
|
|
20230914,100900,224414065,2585,2585,2585,2585,1532
|
|
20230914,100800,220453845,2580,2580,2580,2580,0
|
|
20230914,100700,220453845,2580,2580,2580,2580,60
|
|
20230914,100600,220299045,2580,2580,2580,2580,50
|
|
20230914,100500,220170045,2580,2580,2580,2580,650
|
|
20230914,100400,218493045,2580,2585,2585,2580,123
|
|
20230914,100300,218175680,2585,2585,2585,2585,0
|
|
20230914,100200,218175680,2585,2585,2585,2585,1019
|
|
20230914,100100,215541565,2585,2585,2585,2585,55
|
|
20230914,100000,215399390,2585,2585,2585,2585,579
|
|
20230914,095900,213902675,2585,2580,2585,2580,67
|
|
20230914,095800,213729790,2580,2580,2580,2580,4279
|
|
20230914,095700,202689970,2580,2580,2580,2580,0
|
|
20230914,095600,202689970,2580,2580,2580,2580,10
|
|
20230914,095500,202664170,2580,2580,2580,2580,16
|
|
20230914,095400,202622890,2575,2580,2580,2575,51
|
|
20230914,095300,202491560,2575,2575,2575,2575,5226
|
|
20230914,095200,189034610,2580,2580,2580,2575,12
|
|
20230914,095100,189003655,2580,2580,2580,2580,12
|
|
20230914,095000,188972695,2580,2580,2580,2580,12
|
|
20230914,094900,188941735,2580,2585,2585,2580,1226
|
|
20230914,094800,185778640,2585,2585,2585,2585,4
|
|
20230914,094700,185768300,2585,2585,2585,2585,6
|
|
20230914,094600,185752790,2580,2580,2580,2580,1015
|
|
20230914,094500,183134090,2580,2580,2580,2580,1002
|
|
20230914,094400,180548930,2580,2580,2580,2580,8257
|
|
20230914,094300,159245870,2585,2585,2585,2585,91
|
|
20230914,094200,159010635,2585,2585,2585,2585,100
|
|
20230914,094100,158752135,2590,2590,2590,2590,0
|
|
20230914,094000,158752135,2590,2590,2590,2590,0
|
|
20230914,093900,158752135,2590,2590,2590,2590,1
|
|
20230914,093800,158749545,2590,2590,2590,2590,7
|
|
20230914,093700,158731415,2590,2585,2590,2585,44
|
|
20230914,093600,158617645,2585,2590,2590,2585,227
|
|
20230914,093500,158030715,2590,2590,2590,2590,201
|
|
20230914,093400,157510125,2590,2585,2590,2585,1004
|
|
20230914,093300,154914765,2585,2585,2585,2585,38
|
|
20230914,093200,154816535,2585,2590,2590,2585,173
|
|
20230914,093100,154369310,2590,2590,2590,2590,2014
|
|
20230914,093000,149153050,2585,2585,2585,2585,1300
|
|
20230914,092900,145792550,2585,2585,2585,2585,0
|
|
20230914,092800,145792550,2585,2590,2590,2585,197
|
|
20230914,092700,145283105,2585,2585,2585,2585,1327
|
|
20230914,092600,141852810,2585,2585,2585,2585,38
|
|
20230914,092500,141754580,2590,2585,2590,2585,6
|
|
20230914,092400,141739055,2590,2590,2590,2590,3
|
|
20230914,092300,141731285,2585,2590,2590,2585,219
|
|
20230914,092200,141165080,2590,2590,2590,2590,20
|
|
20230914,092100,141113280,2590,2580,2590,2580,3699
|
|
20230914,092000,131556355,2580,2585,2585,2580,2518
|
|
20230914,091900,125059900,2585,2585,2585,2585,201
|
|
20230914,091800,124540315,2585,2585,2585,2585,959
|
|
20230914,091700,122061300,2580,2580,2580,2580,0
|
|
20230914,091600,122061300,2580,2580,2580,2580,1800
|
|
20230914,091500,117417300,2580,2580,2580,2580,250
|
|
20230914,091400,116772300,2585,2585,2585,2585,989
|
|
20230914,091300,114215735,2585,2590,2590,2585,792
|
|
20230914,091200,112164955,2590,2590,2590,2590,0
|
|
20230914,091100,112164955,2590,2585,2590,2585,2783
|
|
20230914,091000,104958545,2585,2585,2590,2585,2880
|
|
20230914,090900,97513670,2585,2585,2585,2585,40
|
|
20230914,090800,97410270,2590,2590,2590,2580,4098
|
|
20230914,090700,86830280,2590,2585,2595,2585,6865
|
|
20230914,090600,69060950,2585,2585,2585,2585,111
|
|
20230914,090500,68774015,2585,2585,2585,2580,797
|
|
20230914,090400,66717270,2585,2580,2585,2580,13252
|
|
20230914,090300,32527100,2580,2570,2580,2570,7113
|
|
20230914,090200,14246470,2570,2570,2570,2565,2199
|
|
20230914,090100,8595790,2580,2570,2580,2570,858
|
|
20230914,090000,6390660,2580,2580,2580,2580,2477
|