635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193200,444810580,2650,2650,2650,2650,2257
|
|
20230906,193100,444810580,2650,2650,2650,2650,0
|
|
20230906,193000,444810580,2650,2650,2650,2650,0
|
|
20230906,192900,444810580,2650,2650,2650,2650,0
|
|
20230906,192800,444810580,2650,2650,2650,2650,0
|
|
20230906,192700,444810580,2650,2650,2650,2650,0
|
|
20230906,192600,444810580,2650,2650,2650,2650,0
|
|
20230906,192500,444810580,2650,2650,2650,2650,0
|
|
20230906,192400,444810580,2650,2650,2650,2650,0
|
|
20230906,192300,444810580,2650,2650,2650,2650,0
|
|
20230906,192200,444810580,2650,2650,2650,2650,0
|
|
20230906,192100,444810580,2650,2650,2650,2650,0
|
|
20230906,192000,444810580,2650,2650,2650,2650,0
|
|
20230906,191900,444810580,2650,2650,2650,2650,0
|
|
20230906,191800,444810580,2650,2650,2650,2650,0
|
|
20230906,191700,444810580,2650,2650,2650,2650,0
|
|
20230906,191600,444810580,2650,2650,2650,2650,0
|
|
20230906,191500,444810580,2650,2650,2650,2650,0
|
|
20230906,191400,444810580,2650,2650,2650,2650,0
|
|
20230906,191300,444810580,2650,2650,2650,2650,0
|
|
20230906,191200,444810580,2650,2650,2650,2650,0
|
|
20230906,191100,444810580,2650,2650,2650,2650,0
|
|
20230906,191000,444810580,2650,2650,2650,2650,0
|
|
20230906,190900,444810580,2650,2650,2650,2650,0
|
|
20230906,190800,444810580,2650,2650,2650,2650,0
|
|
20230906,190700,444810580,2650,2650,2650,2650,0
|
|
20230906,190600,444810580,2650,2650,2650,2650,0
|
|
20230906,190500,444810580,2650,2650,2650,2650,0
|
|
20230906,190400,444810580,2650,2650,2650,2650,0
|
|
20230906,190300,444810580,2650,2650,2650,2650,0
|
|
20230906,190200,444810580,2650,2650,2650,2650,2257
|
|
20230906,190100,444810580,2650,2650,2650,2650,0
|
|
20230906,190000,444810580,2650,2650,2650,2650,0
|
|
20230906,185900,444810580,2650,2650,2650,2650,0
|
|
20230906,185800,444810580,2650,2650,2650,2650,0
|
|
20230906,185700,444810580,2650,2650,2650,2650,0
|
|
20230906,185600,444810580,2650,2650,2650,2650,0
|
|
20230906,185500,444810580,2650,2650,2650,2650,0
|
|
20230906,185400,444810580,2650,2650,2650,2650,0
|
|
20230906,185300,444810580,2650,2650,2650,2650,0
|
|
20230906,185200,444810580,2650,2650,2650,2650,0
|
|
20230906,185100,444810580,2650,2650,2650,2650,0
|
|
20230906,185000,444810580,2650,2650,2650,2650,0
|
|
20230906,184900,444810580,2650,2650,2650,2650,0
|
|
20230906,184800,444810580,2650,2650,2650,2650,0
|
|
20230906,184700,444810580,2650,2650,2650,2650,0
|
|
20230906,184600,444810580,2650,2650,2650,2650,0
|
|
20230906,184500,444810580,2650,2650,2650,2650,0
|
|
20230906,184400,444810580,2650,2650,2650,2650,0
|
|
20230906,184300,444810580,2650,2650,2650,2650,0
|
|
20230906,184200,444810580,2650,2650,2650,2650,0
|
|
20230906,184100,444810580,2650,2650,2650,2650,0
|
|
20230906,184000,444810580,2650,2650,2650,2650,0
|
|
20230906,183900,444810580,2650,2650,2650,2650,0
|
|
20230906,183800,444810580,2650,2650,2650,2650,0
|
|
20230906,183700,444810580,2650,2650,2650,2650,0
|
|
20230906,183600,444810580,2650,2650,2650,2650,0
|
|
20230906,183500,444810580,2650,2650,2650,2650,0
|
|
20230906,183400,444810580,2650,2650,2650,2650,0
|
|
20230906,183300,444810580,2650,2650,2650,2650,0
|
|
20230906,183200,444810580,2650,2650,2650,2650,2257
|
|
20230906,183100,444810580,2650,2650,2650,2650,0
|
|
20230906,183000,444810580,2650,2650,2650,2650,0
|
|
20230906,182900,444810580,2650,2650,2650,2650,0
|
|
20230906,182800,444810580,2650,2650,2650,2650,0
|
|
20230906,182700,444810580,2650,2650,2650,2650,0
|
|
20230906,182600,444810580,2650,2650,2650,2650,0
|
|
20230906,182500,444810580,2650,2650,2650,2650,0
|
|
20230906,182400,444810580,2650,2650,2650,2650,0
|
|
20230906,182300,444810580,2650,2650,2650,2650,0
|
|
20230906,182200,444810580,2650,2650,2650,2650,0
|
|
20230906,182100,444810580,2650,2650,2650,2650,0
|
|
20230906,182000,444810580,2650,2650,2650,2650,0
|
|
20230906,181900,444810580,2650,2650,2650,2650,0
|
|
20230906,181800,444810580,2650,2650,2650,2650,0
|
|
20230906,181700,444810580,2650,2650,2650,2650,0
|
|
20230906,181600,444810580,2650,2650,2650,2650,0
|
|
20230906,181500,444810580,2650,2650,2650,2650,0
|
|
20230906,181400,444810580,2650,2650,2650,2650,0
|
|
20230906,181300,444810580,2650,2650,2650,2650,0
|
|
20230906,181200,444810580,2650,2650,2650,2650,0
|
|
20230906,181100,444810580,2650,2650,2650,2650,0
|
|
20230906,181000,444810580,2650,2650,2650,2650,0
|
|
20230906,180900,444810580,2650,2650,2650,2650,0
|
|
20230906,180800,444810580,2650,2650,2650,2650,0
|
|
20230906,180700,444810580,2650,2650,2650,2650,0
|
|
20230906,180600,444810580,2650,2650,2650,2650,0
|
|
20230906,180500,444810580,2650,2650,2650,2650,0
|
|
20230906,180400,444810580,2650,2650,2650,2650,0
|
|
20230906,180300,444810580,2650,2650,2650,2650,0
|
|
20230906,180200,444810580,2650,2650,2650,2650,2257
|
|
20230906,180100,444810580,2650,2650,2650,2650,0
|
|
20230906,180000,444810580,2650,2650,2650,2650,0
|
|
20230906,175900,444810580,2650,2650,2650,2650,0
|
|
20230906,175800,444810580,2650,2650,2650,2650,0
|
|
20230906,175700,444810580,2650,2650,2650,2650,0
|
|
20230906,175600,444810580,2650,2650,2650,2650,0
|
|
20230906,175500,444810580,2650,2650,2650,2650,0
|
|
20230906,175400,444810580,2650,2650,2650,2650,0
|
|
20230906,175300,444810580,2650,2650,2650,2650,0
|
|
20230906,175200,444810580,2650,2650,2650,2650,0
|
|
20230906,175100,444810580,2650,2650,2650,2650,0
|
|
20230906,175000,444810580,2650,2650,2650,2650,0
|
|
20230906,174900,444810580,2650,2650,2650,2650,0
|
|
20230906,174800,444810580,2650,2650,2650,2650,0
|
|
20230906,174700,444810580,2650,2650,2650,2650,0
|
|
20230906,174600,444810580,2650,2650,2650,2650,0
|
|
20230906,174500,444810580,2650,2650,2650,2650,0
|
|
20230906,174400,444810580,2650,2650,2650,2650,0
|
|
20230906,174300,444810580,2650,2650,2650,2650,0
|
|
20230906,174200,444810580,2650,2650,2650,2650,0
|
|
20230906,174100,444810580,2650,2650,2650,2650,0
|
|
20230906,174000,444810580,2650,2650,2650,2650,0
|
|
20230906,173900,444810580,2650,2650,2650,2650,0
|
|
20230906,173800,444810580,2650,2650,2650,2650,0
|
|
20230906,173700,444810580,2650,2650,2650,2650,0
|
|
20230906,173600,444810580,2650,2650,2650,2650,0
|
|
20230906,173500,444810580,2650,2650,2650,2650,0
|
|
20230906,173400,444810580,2650,2650,2650,2650,0
|
|
20230906,173300,444810580,2650,2650,2650,2650,0
|
|
20230906,173200,444810580,2650,2650,2650,2650,2257
|
|
20230906,173100,444810580,2650,2650,2650,2650,0
|
|
20230906,173000,444810580,2650,2650,2650,2650,0
|
|
20230906,172900,444810580,2650,2650,2650,2650,0
|
|
20230906,172800,444810580,2650,2650,2650,2650,0
|
|
20230906,172700,444810580,2650,2650,2650,2650,0
|
|
20230906,172600,444810580,2650,2650,2650,2650,0
|
|
20230906,172500,444810580,2650,2650,2650,2650,0
|
|
20230906,172400,444810580,2650,2650,2650,2650,0
|
|
20230906,172300,444810580,2650,2650,2650,2650,0
|
|
20230906,172200,444810580,2650,2650,2650,2650,0
|
|
20230906,172100,444810580,2650,2650,2650,2650,0
|
|
20230906,172000,444810580,2650,2650,2650,2650,0
|
|
20230906,171900,444810580,2650,2650,2650,2650,0
|
|
20230906,171800,444810580,2650,2650,2650,2650,0
|
|
20230906,171700,444810580,2650,2650,2650,2650,0
|
|
20230906,171600,444810580,2650,2650,2650,2650,0
|
|
20230906,171500,444810580,2650,2650,2650,2650,0
|
|
20230906,171400,444810580,2650,2650,2650,2650,0
|
|
20230906,171300,444810580,2650,2650,2650,2650,0
|
|
20230906,171200,444810580,2650,2650,2650,2650,0
|
|
20230906,171100,444810580,2650,2650,2650,2650,0
|
|
20230906,171000,444810580,2650,2650,2650,2650,0
|
|
20230906,170900,444810580,2650,2650,2650,2650,0
|
|
20230906,170800,444810580,2650,2650,2650,2650,0
|
|
20230906,170700,444810580,2650,2650,2650,2650,0
|
|
20230906,170600,444810580,2650,2650,2650,2650,0
|
|
20230906,170500,444810580,2650,2650,2650,2650,0
|
|
20230906,170400,444810580,2650,2650,2650,2650,0
|
|
20230906,170300,444810580,2650,2650,2650,2650,0
|
|
20230906,170200,444810580,2650,2650,2650,2650,2257
|
|
20230906,170100,444810580,2650,2650,2650,2650,0
|
|
20230906,170000,444810580,2650,2650,2650,2650,0
|
|
20230906,165900,444810580,2650,2650,2650,2650,0
|
|
20230906,165800,444810580,2650,2650,2650,2650,0
|
|
20230906,165700,444810580,2650,2650,2650,2650,0
|
|
20230906,165600,444810580,2650,2650,2650,2650,0
|
|
20230906,165500,444810580,2650,2650,2650,2650,0
|
|
20230906,165400,444810580,2650,2650,2650,2650,0
|
|
20230906,165300,444810580,2650,2650,2650,2650,0
|
|
20230906,165200,444810580,2650,2650,2650,2650,0
|
|
20230906,165100,444810580,2650,2650,2650,2650,0
|
|
20230906,165000,444810580,2650,2650,2650,2650,0
|
|
20230906,164900,444810580,2650,2650,2650,2650,0
|
|
20230906,164800,444810580,2650,2650,2650,2650,0
|
|
20230906,164700,444810580,2650,2650,2650,2650,0
|
|
20230906,164600,444810580,2650,2650,2650,2650,0
|
|
20230906,164500,444810580,2650,2650,2650,2650,0
|
|
20230906,164400,444810580,2650,2650,2650,2650,0
|
|
20230906,164300,444810580,2650,2650,2650,2650,0
|
|
20230906,164200,444810580,2650,2650,2650,2650,0
|
|
20230906,164100,444810580,2650,2650,2650,2650,0
|
|
20230906,164000,444810580,2650,2650,2650,2650,0
|
|
20230906,163900,444810580,2650,2650,2650,2650,0
|
|
20230906,163800,444810580,2650,2650,2650,2650,0
|
|
20230906,163700,444810580,2650,2650,2650,2650,0
|
|
20230906,163600,444810580,2650,2650,2650,2650,0
|
|
20230906,163500,444810580,2650,2650,2650,2650,0
|
|
20230906,163400,444810580,2650,2650,2650,2650,0
|
|
20230906,163300,444810580,2650,2650,2650,2650,0
|
|
20230906,163200,444810580,2650,2650,2650,2650,2257
|
|
20230906,163100,444810580,2650,2650,2650,2650,0
|
|
20230906,163000,444810580,2650,2650,2650,2650,0
|
|
20230906,162900,444810580,2650,2650,2650,2650,0
|
|
20230906,162800,444810580,2650,2650,2650,2650,0
|
|
20230906,162700,444810580,2650,2650,2650,2650,0
|
|
20230906,162600,444810580,2650,2650,2650,2650,0
|
|
20230906,162500,444810580,2650,2650,2650,2650,0
|
|
20230906,162400,444810580,2650,2650,2650,2650,0
|
|
20230906,162300,444810580,2650,2650,2650,2650,0
|
|
20230906,162200,444810580,2650,2650,2650,2650,0
|
|
20230906,162100,444810580,2650,2650,2650,2650,0
|
|
20230906,162000,444810580,2650,2650,2650,2650,0
|
|
20230906,161900,444810580,2650,2650,2650,2650,0
|
|
20230906,161800,444810580,2650,2650,2650,2650,0
|
|
20230906,161700,444810580,2650,2650,2650,2650,0
|
|
20230906,161600,444810580,2650,2650,2650,2650,0
|
|
20230906,161500,444810580,2650,2650,2650,2650,0
|
|
20230906,161400,444810580,2650,2650,2650,2650,0
|
|
20230906,161300,444810580,2650,2650,2650,2650,0
|
|
20230906,161200,444810580,2650,2650,2650,2650,0
|
|
20230906,161100,444810580,2650,2650,2650,2650,0
|
|
20230906,161000,444810580,2650,2650,2650,2650,0
|
|
20230906,160900,444810580,2650,2650,2650,2650,0
|
|
20230906,160800,444810580,2650,2650,2650,2650,0
|
|
20230906,160700,444810580,2650,2650,2650,2650,0
|
|
20230906,160600,444810580,2650,2650,2650,2650,0
|
|
20230906,160500,444810580,2650,2650,2650,2650,0
|
|
20230906,160400,444810580,2650,2650,2650,2650,0
|
|
20230906,160300,444810580,2650,2650,2650,2650,0
|
|
20230906,160200,444810580,2650,2650,2650,2650,2257
|
|
20230906,160100,444810580,2650,2650,2650,2650,0
|
|
20230906,160000,444810580,2650,2650,2650,2650,0
|
|
20230906,155900,444810580,2650,2650,2650,2650,0
|
|
20230906,155800,444810580,2650,2650,2650,2650,0
|
|
20230906,155700,444810580,2650,2650,2650,2650,0
|
|
20230906,155600,444810580,2650,2650,2650,2650,0
|
|
20230906,155500,444810580,2650,2650,2650,2650,0
|
|
20230906,155400,444810580,2650,2650,2650,2650,0
|
|
20230906,155300,444810580,2650,2650,2650,2650,0
|
|
20230906,155200,444810580,2650,2650,2650,2650,0
|
|
20230906,155100,444810580,2650,2650,2650,2650,0
|
|
20230906,155000,444810580,2650,2650,2650,2650,0
|
|
20230906,154900,444810580,2650,2650,2650,2650,0
|
|
20230906,154800,444810580,2650,2650,2650,2650,0
|
|
20230906,154700,444810580,2650,2650,2650,2650,0
|
|
20230906,154600,444810580,2650,2650,2650,2650,0
|
|
20230906,154500,444810580,2650,2650,2650,2650,0
|
|
20230906,154400,444810580,2650,2650,2650,2650,0
|
|
20230906,154300,444810580,2650,2650,2650,2650,0
|
|
20230906,154200,444810580,2650,2650,2650,2650,0
|
|
20230906,154100,444810580,2650,2650,2650,2650,0
|
|
20230906,154000,444810580,2650,2650,2650,2650,0
|
|
20230906,153900,444810580,2650,2650,2650,2650,0
|
|
20230906,153800,444810580,2650,2650,2650,2650,0
|
|
20230906,153700,444810580,2650,2650,2650,2650,0
|
|
20230906,153600,444810580,2650,2650,2650,2650,0
|
|
20230906,153500,444810580,2650,2650,2650,2650,0
|
|
20230906,153400,444810580,2650,2650,2650,2650,0
|
|
20230906,153300,444810580,2650,2650,2650,2650,0
|
|
20230906,153200,444810580,2650,2650,2650,2650,2257
|
|
20230906,153100,444810580,2650,2650,2650,2650,0
|
|
20230906,153000,444810580,2650,2650,2650,2650,2257
|
|
20230906,152900,438829530,2625,2625,2625,2625,0
|
|
20230906,152800,438829530,2625,2625,2625,2625,0
|
|
20230906,152700,438829530,2625,2625,2625,2625,0
|
|
20230906,152600,438829530,2625,2625,2625,2625,0
|
|
20230906,152500,438829530,2625,2625,2625,2625,0
|
|
20230906,152400,438829530,2625,2625,2625,2625,0
|
|
20230906,152300,438829530,2625,2625,2625,2625,0
|
|
20230906,152200,438829530,2625,2625,2625,2625,0
|
|
20230906,152100,438829530,2625,2625,2625,2625,0
|
|
20230906,152000,438829530,2625,2625,2625,2625,0
|
|
20230906,151900,438829530,2625,2630,2630,2625,3310
|
|
20230906,151800,430125730,2640,2640,2645,2630,1112
|
|
20230906,151700,427188780,2640,2635,2640,2630,863
|
|
20230906,151600,424914570,2635,2635,2635,2635,5
|
|
20230906,151500,424901395,2635,2635,2635,2635,3
|
|
20230906,151400,424893490,2635,2635,2635,2635,0
|
|
20230906,151300,424893490,2635,2635,2635,2635,10
|
|
20230906,151200,424867140,2640,2635,2640,2635,249
|
|
20230906,151100,424211000,2635,2635,2635,2635,0
|
|
20230906,151000,424211000,2635,2635,2635,2635,0
|
|
20230906,150900,424211000,2635,2635,2635,2635,37
|
|
20230906,150800,424113505,2635,2635,2635,2635,0
|
|
20230906,150700,424113505,2635,2635,2635,2635,37
|
|
20230906,150600,424016010,2645,2640,2645,2640,547
|
|
20230906,150500,422571890,2640,2630,2640,2630,1856
|
|
20230906,150400,417678995,2635,2635,2635,2635,0
|
|
20230906,150300,417678995,2635,2630,2635,2630,198
|
|
20230906,150200,417158230,2635,2635,2635,2635,16
|
|
20230906,150100,417116070,2635,2625,2635,2620,292
|
|
20230906,150000,416350315,2620,2620,2620,2620,1084
|
|
20230906,145900,413510235,2635,2625,2635,2625,1113
|
|
20230906,145800,410587960,2625,2625,2635,2620,1557
|
|
20230906,145700,406497660,2625,2630,2630,2625,1107
|
|
20230906,145600,403586330,2630,2630,2630,2625,1117
|
|
20230906,145500,400648965,2630,2630,2630,2630,1102
|
|
20230906,145400,397750705,2630,2630,2630,2625,2150
|
|
20230906,145300,392096475,2630,2620,2630,2620,1125
|
|
20230906,145200,389137995,2630,2620,2630,2620,458
|
|
20230906,145100,387935585,2625,2625,2625,2625,1754
|
|
20230906,145000,383331335,2625,2630,2630,2625,1089
|
|
20230906,144900,380467360,2630,2630,2630,2630,1107
|
|
20230906,144800,377555950,2630,2630,2630,2625,1102
|
|
20230906,144700,374663105,2630,2630,2630,2630,1266
|
|
20230906,144600,371333525,2630,2630,2630,2630,876
|
|
20230906,144500,369029645,2630,2625,2640,2625,1183
|
|
20230906,144400,365917535,2630,2625,2630,2620,3790
|
|
20230906,144300,355978005,2630,2635,2635,2630,941
|
|
20230906,144200,353502105,2635,2635,2635,2635,180
|
|
20230906,144100,353027805,2635,2635,2635,2635,108
|
|
20230906,144000,352743225,2640,2640,2640,2640,2
|
|
20230906,143900,352737945,2635,2635,2635,2635,89
|
|
20230906,143800,352503430,2635,2635,2635,2635,36
|
|
20230906,143700,352408570,2635,2635,2640,2635,166
|
|
20230906,143600,351971120,2630,2635,2635,2630,9589
|
|
20230906,143500,326735570,2640,2640,2640,2640,1029
|
|
20230906,143400,324019010,2635,2640,2640,2635,350
|
|
20230906,143300,323095915,2650,2640,2650,2640,21
|
|
20230906,143200,323040425,2650,2640,2650,2640,34
|
|
20230906,143100,322950565,2640,2640,2640,2635,338
|
|
20230906,143000,322058425,2635,2645,2645,2635,289
|
|
20230906,142900,321295710,2640,2645,2655,2640,235
|
|
20230906,142800,320673120,2640,2635,2640,2635,172
|
|
20230906,142700,320219625,2635,2640,2640,2635,139
|
|
20230906,142600,319853235,2635,2635,2640,2635,113
|
|
20230906,142500,319555295,2640,2640,2640,2640,1589
|
|
20230906,142400,315360335,2645,2640,2645,2640,91
|
|
20230906,142300,315119820,2645,2640,2645,2640,75
|
|
20230906,142200,314921525,2640,2645,2645,2640,129
|
|
20230906,142100,314580665,2655,2645,2655,2640,3815
|
|
20230906,142000,304508435,2645,2650,2655,2645,109
|
|
20230906,141900,304220115,2645,2645,2645,2645,407
|
|
20230906,141800,303143600,2640,2645,2645,2640,3831
|
|
20230906,141700,293011305,2645,2645,2645,2645,149
|
|
20230906,141600,292617200,2650,2650,2650,2650,73
|
|
20230906,141500,292423750,2650,2650,2650,2650,72
|
|
20230906,141400,292232950,2650,2650,2650,2650,2059
|
|
20230906,141300,286776600,2650,2650,2655,2650,484
|
|
20230906,141200,285492500,2655,2650,2655,2650,69
|
|
20230906,141100,285309600,2650,2650,2650,2650,72
|
|
20230906,141000,285118800,2650,2650,2650,2650,149
|
|
20230906,140900,284723950,2650,2650,2650,2650,76
|
|
20230906,140800,284522550,2650,2650,2650,2650,131
|
|
20230906,140700,284175400,2650,2650,2650,2650,95
|
|
20230906,140600,283923650,2650,2650,2650,2650,88
|
|
20230906,140500,283690450,2650,2650,2650,2650,113
|
|
20230906,140400,283391000,2650,2650,2650,2650,425
|
|
20230906,140300,282264750,2650,2650,2650,2650,164
|
|
20230906,140200,281830150,2650,2650,2650,2650,59
|
|
20230906,140100,281673800,2650,2655,2655,2650,83
|
|
20230906,140000,281453800,2650,2650,2650,2650,99
|
|
20230906,135900,281191450,2650,2650,2650,2650,175
|
|
20230906,135800,280727700,2655,2650,2655,2650,274
|
|
20230906,135700,280001100,2650,2650,2650,2650,22
|
|
20230906,135600,279942800,2650,2650,2650,2650,178
|
|
20230906,135500,279471100,2650,2650,2650,2650,62
|
|
20230906,135400,279306800,2650,2650,2650,2650,994
|
|
20230906,135300,276672700,2650,2655,2655,2650,4162
|
|
20230906,135200,265638990,2655,2655,2655,2655,39
|
|
20230906,135100,265535445,2655,2655,2660,2655,472
|
|
20230906,135000,264281880,2665,2660,2665,2655,157
|
|
20230906,134900,263864505,2660,2660,2660,2660,981
|
|
20230906,134800,261255045,2655,2655,2655,2655,140
|
|
20230906,134700,260883345,2655,2655,2655,2650,2324
|
|
20230906,134600,254713220,2655,2655,2655,2655,168
|
|
20230906,134500,254267180,2655,2660,2660,2655,121
|
|
20230906,134400,253945725,2660,2670,2670,2660,9414
|
|
20230906,134300,228903930,2665,2665,2665,2665,95
|
|
20230906,134200,228650755,2665,2665,2665,2665,115
|
|
20230906,134100,228344280,2665,2660,2665,2660,149
|
|
20230906,134000,227947790,2660,2660,2660,2660,81
|
|
20230906,133900,227732330,2660,2660,2660,2660,234
|
|
20230906,133800,227109890,2660,2660,2660,2660,41
|
|
20230906,133700,227000830,2660,2660,2660,2660,113
|
|
20230906,133600,226700250,2660,2660,2660,2660,104
|
|
20230906,133500,226423610,2660,2665,2675,2660,73
|
|
20230906,133400,226229230,2665,2665,2665,2660,177
|
|
20230906,133300,225757790,2665,2665,2665,2665,29
|
|
20230906,133200,225680505,2665,2665,2665,2665,188
|
|
20230906,133100,225179485,2665,2665,2665,2665,78
|
|
20230906,133000,224971615,2665,2665,2665,2665,70
|
|
20230906,132900,224785065,2665,2665,2665,2665,155
|
|
20230906,132800,224371990,2665,2665,2665,2665,107
|
|
20230906,132700,224086835,2660,2660,2665,2660,137
|
|
20230906,132600,223722410,2665,2665,2665,2665,89
|
|
20230906,132500,223485225,2665,2665,2665,2665,95
|
|
20230906,132400,223232050,2665,2665,2675,2665,32
|
|
20230906,132300,223146755,2665,2665,2670,2665,226
|
|
20230906,132200,222544460,2660,2660,2660,2660,191
|
|
20230906,132100,222036400,2660,2665,2665,2660,38
|
|
20230906,132000,221935205,2665,2665,2665,2665,58
|
|
20230906,131900,221780635,2665,2660,2665,2660,64
|
|
20230906,131800,221610240,2660,2660,2660,2660,155
|
|
20230906,131700,221197940,2660,2665,2665,2660,87
|
|
20230906,131600,220966445,2665,2665,2665,2665,151
|
|
20230906,131500,220564030,2665,2665,2665,2665,173
|
|
20230906,131400,220102985,2665,2670,2670,2665,53
|
|
20230906,131300,219961490,2680,2665,2680,2665,5
|
|
20230906,131200,219948150,2680,2665,2680,2660,137
|
|
20230906,131100,219581785,2665,2665,2665,2665,163
|
|
20230906,131000,219147390,2665,2665,2665,2665,82
|
|
20230906,130900,218928860,2665,2665,2665,2665,82
|
|
20230906,130800,218710330,2665,2665,2665,2665,170
|
|
20230906,130700,218257280,2665,2665,2665,2665,69
|
|
20230906,130600,218073395,2665,2665,2665,2665,164
|
|
20230906,130500,217636335,2665,2665,2665,2665,35
|
|
20230906,130400,217543060,2665,2665,2665,2665,159
|
|
20230906,130300,217119325,2665,2665,2665,2665,137
|
|
20230906,130200,216754220,2665,2670,2670,2665,50
|
|
20230906,130100,216620815,2670,2670,2670,2670,183
|
|
20230906,130000,216132205,2670,2670,2670,2670,33
|
|
20230906,125900,216044095,2670,2670,2670,2670,135
|
|
20230906,125800,215683645,2670,2670,2670,2670,141
|
|
20230906,125700,215307175,2670,2670,2670,2670,98
|
|
20230906,125600,215045515,2670,2670,2670,2670,155
|
|
20230906,125500,214631665,2670,2670,2670,2670,23
|
|
20230906,125400,214570255,2670,2675,2675,2670,152
|
|
20230906,125300,214164215,2675,2670,2675,2670,127
|
|
20230906,125200,213824820,2670,2670,2670,2670,81
|
|
20230906,125100,213608550,2670,2670,2670,2665,301
|
|
20230906,125000,212805165,2665,2665,2665,2665,102
|
|
20230906,124900,212533335,2665,2665,2665,2665,169
|
|
20230906,124800,212082950,2665,2660,2665,2660,375
|
|
20230906,124700,211083885,2660,2660,2660,2660,174
|
|
20230906,124600,210621045,2660,2660,2660,2660,63
|
|
20230906,124500,210453465,2660,2660,2665,2660,378
|
|
20230906,124400,209446485,2660,2660,2660,2660,186
|
|
20230906,124300,208951725,2660,2660,2660,2660,70
|
|
20230906,124200,208765525,2660,2660,2660,2660,150
|
|
20230906,124100,208366525,2660,2660,2660,2660,10
|
|
20230906,124000,208339925,2660,2660,2660,2660,173
|
|
20230906,123900,207879745,2660,2660,2660,2660,174
|
|
20230906,123800,207416905,2660,2660,2660,2660,81
|
|
20230906,123700,207201445,2660,2660,2660,2660,139
|
|
20230906,123600,206831705,2660,2660,2660,2660,62
|
|
20230906,123500,206666785,2660,2660,2660,2660,459
|
|
20230906,123400,205445845,2660,2660,2660,2660,171
|
|
20230906,123300,204990985,2660,2665,2665,2660,150
|
|
20230906,123200,204591575,2665,2665,2665,2665,86
|
|
20230906,123100,204362385,2665,2665,2665,2665,118
|
|
20230906,123000,204047915,2665,2665,2665,2665,177
|
|
20230906,122900,203576210,2665,2665,2665,2665,85
|
|
20230906,122800,203349685,2665,2665,2665,2665,84
|
|
20230906,122700,203125825,2665,2670,2675,2665,102
|
|
20230906,122600,202853085,2670,2665,2670,2665,176
|
|
20230906,122500,202384025,2665,2665,2665,2665,128
|
|
20230906,122400,202042905,2665,2665,2665,2665,70
|
|
20230906,122300,201856355,2665,2665,2670,2665,129
|
|
20230906,122200,201512520,2665,2665,2670,2665,84
|
|
20230906,122100,201288380,2665,2670,2670,2665,444
|
|
20230906,122000,200104085,2675,2675,2675,2670,124
|
|
20230906,121900,199772405,2675,2670,2675,2670,134
|
|
20230906,121800,199414620,2670,2670,2670,2670,104
|
|
20230906,121700,199136940,2670,2670,2670,2665,193
|
|
20230906,121600,198621650,2665,2665,2670,2665,190
|
|
20230906,121500,198115200,2665,2665,2665,2665,136
|
|
20230906,121400,197752760,2665,2665,2665,2665,88
|
|
20230906,121300,197518240,2665,2665,2665,2665,57
|
|
20230906,121200,197366335,2665,2665,2665,2665,147
|
|
20230906,121100,196974580,2665,2665,2665,2665,123
|
|
20230906,121000,196646785,2665,2665,2665,2665,61
|
|
20230906,120900,196484220,2665,2665,2665,2665,1818
|
|
20230906,120800,191639250,2665,2665,2665,2665,64
|
|
20230906,120700,191468690,2665,2665,2665,2665,81
|
|
20230906,120600,191252825,2665,2670,2670,2665,156
|
|
20230906,120500,190836960,2665,2670,2670,2665,635
|
|
20230906,120400,189142505,2670,2675,2675,2670,57
|
|
20230906,120300,188990310,2670,2670,2670,2670,127
|
|
20230906,120200,188651220,2670,2670,2670,2670,133
|
|
20230906,120100,188296110,2670,2670,2670,2670,77
|
|
20230906,120000,188090520,2670,2670,2675,2670,96
|
|
20230906,115900,187834160,2670,2670,2670,2670,105
|
|
20230906,115800,187553810,2670,2670,2670,2670,148
|
|
20230906,115700,187158650,2670,2670,2670,2670,122
|
|
20230906,115600,186832910,2670,2670,2670,2670,112
|
|
20230906,115500,186533870,2670,2670,2670,2670,86
|
|
20230906,115400,186304250,2675,2670,2675,2670,113
|
|
20230906,115300,186002030,2675,2675,2675,2675,89
|
|
20230906,115200,185763955,2675,2675,2680,2675,247
|
|
20230906,115100,185103080,2675,2675,2675,2675,143
|
|
20230906,115000,184720555,2675,2675,2675,2675,112
|
|
20230906,114900,184420955,2675,2675,2675,2675,139
|
|
20230906,114800,184049130,2675,2675,2675,2675,124
|
|
20230906,114700,183717430,2675,2675,2675,2675,113
|
|
20230906,114600,183415155,2675,2675,2675,2675,87
|
|
20230906,114500,183182430,2675,2675,2675,2675,127
|
|
20230906,114400,182842705,2675,2675,2675,2675,131
|
|
20230906,114300,182492280,2675,2675,2675,2675,69
|
|
20230906,114200,182307705,2675,2675,2675,2675,140
|
|
20230906,114100,181933205,2675,2670,2675,2670,200
|
|
20230906,114000,181398790,2670,2675,2675,2670,54
|
|
20230906,113900,181254605,2670,2670,2670,2670,155
|
|
20230906,113800,180840755,2670,2670,2670,2670,54
|
|
20230906,113700,180696575,2670,2675,2675,2670,5637
|
|
20230906,113600,165642680,2675,2675,2675,2675,9
|
|
20230906,113500,165618605,2675,2675,2675,2675,132
|
|
20230906,113400,165265505,2675,2675,2675,2675,140
|
|
20230906,113300,164891005,2675,2675,2675,2675,116
|
|
20230906,113200,164580705,2675,2675,2675,2675,159
|
|
20230906,113100,164155380,2675,2675,2675,2675,42
|
|
20230906,113000,164043030,2675,2680,2680,2675,155
|
|
20230906,112900,163628305,2675,2675,2675,2675,81
|
|
20230906,112800,163411630,2675,2675,2675,2675,135
|
|
20230906,112700,163050505,2675,2675,2680,2675,159
|
|
20230906,112600,162624880,2685,2675,2685,2675,309
|
|
20230906,112500,161796650,2675,2675,2675,2675,165
|
|
20230906,112400,161355275,2675,2675,2675,2675,102
|
|
20230906,112300,161082425,2675,2675,2675,2675,162
|
|
20230906,112200,160649075,2675,2675,2675,2675,89
|
|
20230906,112100,160411000,2675,2675,2675,2675,1669
|
|
20230906,112000,155946425,2670,2675,2675,2670,6897
|
|
20230906,111900,137497220,2680,2675,2680,2675,279
|
|
20230906,111800,136749845,2675,2680,2680,2675,361
|
|
20230906,111700,135783170,2675,2675,2680,2675,143
|
|
20230906,111600,135400145,2675,2680,2680,2675,347
|
|
20230906,111500,134470920,2675,2675,2675,2675,133
|
|
20230906,111400,134115145,2675,2675,2680,2675,379
|
|
20230906,111300,133099970,2680,2680,2680,2675,322
|
|
20230906,111200,132237435,2680,2675,2680,2675,89
|
|
20230906,111100,131999000,2675,2675,2675,2675,143
|
|
20230906,111000,131616475,2675,2675,2675,2675,104
|
|
20230906,110900,131338275,2675,2675,2675,2675,637
|
|
20230906,110800,129634300,2680,2675,2680,2675,312
|
|
20230906,110700,128799200,2680,2675,2680,2675,238
|
|
20230906,110600,128161650,2680,2675,2685,2675,128
|
|
20230906,110500,127818640,2675,2675,2675,2675,27
|
|
20230906,110400,127746415,2675,2675,2680,2675,156
|
|
20230906,110300,127328615,2675,2675,2680,2675,195
|
|
20230906,110200,126806490,2675,2675,2675,2675,39
|
|
20230906,110100,126702165,2675,2675,2675,2675,58
|
|
20230906,110000,126547015,2675,2675,2680,2675,145
|
|
20230906,105900,126158640,2680,2680,2680,2675,1369
|
|
20230906,105800,122489985,2680,2680,2680,2675,159
|
|
20230906,105700,122063965,2675,2675,2675,2675,64
|
|
20230906,105600,121892765,2675,2675,2675,2675,607
|
|
20230906,105500,120269040,2675,2675,2675,2675,19
|
|
20230906,105400,120218215,2675,2675,2675,2675,65
|
|
20230906,105300,120044340,2675,2675,2675,2675,42
|
|
20230906,105200,119931990,2680,2675,2680,2675,258
|
|
20230906,105100,119240630,2675,2675,2675,2675,23
|
|
20230906,105000,119179105,2675,2675,2675,2675,60
|
|
20230906,104900,119018605,2675,2675,2675,2675,93
|
|
20230906,104800,118769830,2675,2675,2675,2675,26
|
|
20230906,104700,118700280,2675,2675,2675,2675,7
|
|
20230906,104600,118681555,2675,2675,2675,2675,58
|
|
20230906,104500,118526405,2680,2675,2680,2675,120
|
|
20230906,104400,118205090,2675,2675,2675,2675,7
|
|
20230906,104300,118186365,2675,2675,2675,2675,3
|
|
20230906,104200,118178340,2675,2675,2675,2675,46
|
|
20230906,104100,118055290,2675,2675,2675,2675,26
|
|
20230906,104000,117985740,2675,2675,2675,2675,12
|
|
20230906,103900,117953640,2675,2675,2675,2675,87
|
|
20230906,103800,117720915,2675,2675,2675,2675,25
|
|
20230906,103700,117654040,2675,2675,2675,2675,7
|
|
20230906,103600,117635315,2675,2675,2675,2675,10
|
|
20230906,103500,117608565,2675,2675,2675,2675,68
|
|
20230906,103400,117426665,2680,2675,2680,2675,56
|
|
20230906,103300,117276615,2675,2675,2675,2675,10
|
|
20230906,103200,117249865,2675,2680,2680,2675,812
|
|
20230906,103100,115076905,2675,2675,2675,2675,24
|
|
20230906,103000,115012705,2675,2675,2675,2675,60
|
|
20230906,102900,114852205,2675,2675,2675,2675,650
|
|
20230906,102800,113113455,2675,2675,2675,2675,23
|
|
20230906,102700,113051930,2675,2675,2675,2675,11
|
|
20230906,102600,113022505,2675,2675,2675,2675,3
|
|
20230906,102500,113014480,2675,2675,2675,2675,59
|
|
20230906,102400,112856655,2675,2675,2675,2675,21
|
|
20230906,102300,112800480,2675,2675,2675,2675,44
|
|
20230906,102200,112682780,2675,2675,2675,2675,45
|
|
20230906,102100,112562405,2680,2680,2680,2680,2861
|
|
20230906,102000,104894925,2680,2680,2680,2680,4
|
|
20230906,101900,104884205,2680,2680,2680,2680,21
|
|
20230906,101800,104827925,2685,2685,2685,2685,200
|
|
20230906,101700,104290925,2690,2685,2690,2680,456
|
|
20230906,101600,103066560,2685,2685,2685,2680,5566
|
|
20230906,101500,88121870,2685,2685,2685,2685,59
|
|
20230906,101400,87963455,2685,2690,2690,2685,3003
|
|
20230906,101300,79885400,2690,2690,2690,2690,114
|
|
20230906,101200,79578740,2690,2690,2690,2690,24
|
|
20230906,101100,79514180,2690,2690,2690,2690,58
|
|
20230906,101000,79358160,2690,2695,2695,2690,257
|
|
20230906,100900,78665595,2695,2695,2695,2695,29
|
|
20230906,100800,78587440,2695,2695,2695,2695,79
|
|
20230906,100700,78374535,2695,2695,2695,2695,14
|
|
20230906,100600,78336805,2695,2695,2695,2695,13
|
|
20230906,100500,78301770,2695,2695,2695,2695,43
|
|
20230906,100400,78185885,2695,2695,2695,2695,52
|
|
20230906,100300,78045745,2695,2695,2695,2695,25
|
|
20230906,100200,77978370,2695,2695,2695,2695,70
|
|
20230906,100100,77789720,2695,2695,2695,2695,104
|
|
20230906,100000,77509440,2695,2695,2695,2695,143
|
|
20230906,095900,77124055,2695,2695,2695,2695,37
|
|
20230906,095800,77024340,2695,2695,2695,2695,100
|
|
20230906,095700,76754840,2695,2695,2695,2695,53
|
|
20230906,095600,76612005,2700,2695,2700,2695,594
|
|
20230906,095500,75011145,2695,2695,2695,2695,42
|
|
20230906,095400,74897955,2695,2695,2695,2695,39
|
|
20230906,095300,74792850,2700,2700,2700,2700,1
|
|
20230906,095200,74790150,2700,2700,2700,2690,3764
|
|
20230906,095100,64653285,2700,2700,2700,2700,86
|
|
20230906,095000,64421085,2705,2705,2705,2705,10
|
|
20230906,094900,64394035,2705,2700,2705,2700,5
|
|
20230906,094800,64380530,2705,2700,2705,2700,534
|
|
20230906,094700,62936230,2695,2695,2695,2695,50
|
|
20230906,094600,62801480,2695,2695,2695,2695,28
|
|
20230906,094500,62726020,2695,2695,2695,2695,32
|
|
20230906,094400,62639780,2695,2695,2695,2695,69
|
|
20230906,094300,62453825,2695,2695,2695,2695,28
|
|
20230906,094200,62378365,2695,2695,2695,2695,94
|
|
20230906,094100,62125035,2695,2695,2695,2695,264
|
|
20230906,094000,61413555,2695,2700,2700,2695,661
|
|
20230906,093900,59630765,2695,2695,2695,2695,484
|
|
20230906,093800,58326385,2695,2700,2700,2695,761
|
|
20230906,093700,56271765,2705,2705,2710,2705,555
|
|
20230906,093600,54770485,2705,2705,2710,2705,490
|
|
20230906,093500,53444885,2705,2705,2710,2705,178
|
|
20230906,093400,52963280,2705,2690,2705,2690,2071
|
|
20230906,093300,47372200,2690,2690,2695,2690,276
|
|
20230906,093200,46629750,2690,2690,2695,2690,2341
|
|
20230906,093100,40332450,2685,2685,2685,2685,16
|
|
20230906,093000,40289490,2690,2685,2690,2685,860
|
|
20230906,092900,37980205,2685,2685,2685,2685,379
|
|
20230906,092800,36962590,2685,2680,2685,2680,955
|
|
20230906,092700,34400850,2680,2680,2680,2680,64
|
|
20230906,092600,34229330,2680,2680,2685,2680,580
|
|
20230906,092500,32674925,2680,2680,2680,2675,32
|
|
20230906,092400,32589230,2675,2680,2680,2675,4
|
|
20230906,092300,32578525,2675,2680,2680,2675,380
|
|
20230906,092200,31561775,2680,2680,2680,2675,187
|
|
20230906,092100,31060630,2680,2680,2680,2680,1098
|
|
20230906,092000,28117990,2680,2680,2680,2680,980
|
|
20230906,091900,25491590,2680,2680,2685,2680,90
|
|
20230906,091800,25250260,2680,2680,2680,2680,477
|
|
20230906,091700,23971900,2680,2685,2685,2680,69
|
|
20230906,091600,23786700,2685,2685,2685,2685,228
|
|
20230906,091500,23174520,2685,2685,2685,2685,475
|
|
20230906,091400,21899145,2685,2685,2685,2685,604
|
|
20230906,091300,20277405,2685,2690,2690,2685,804
|
|
20230906,091200,18118515,2690,2690,2690,2690,33
|
|
20230906,091100,18029745,2685,2690,2690,2685,38
|
|
20230906,091000,17927540,2685,2690,2690,2685,1428
|
|
20230906,090900,14086300,2690,2685,2690,2685,82
|
|
20230906,090800,13865780,2685,2690,2690,2685,261
|
|
20230906,090700,13163710,2690,2685,2690,2685,1289
|
|
20230906,090600,9702245,2685,2685,2685,2685,421
|
|
20230906,090500,8571860,2690,2695,2695,2690,2142
|
|
20230906,090400,2805520,2700,2700,2700,2700,0
|
|
20230906,090300,2805520,2700,2700,2700,2700,146
|
|
20230906,090200,2411320,2715,2715,2715,2715,0
|
|
20230906,090100,2411320,2715,2705,2715,2705,134
|
|
20230906,090000,2047880,2695,2700,2705,2695,758
|