622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,191800,4839117225,2690,2690,2690,2690,0
|
|
20230830,191700,4839117225,2690,2690,2690,2690,0
|
|
20230830,191600,4839117225,2690,2690,2690,2690,0
|
|
20230830,191500,4839117225,2690,2690,2690,2690,0
|
|
20230830,191400,4839117225,2690,2690,2690,2690,0
|
|
20230830,191300,4839117225,2690,2690,2690,2690,0
|
|
20230830,191200,4839117225,2690,2690,2690,2690,0
|
|
20230830,191100,4839117225,2690,2690,2690,2690,0
|
|
20230830,191000,4839117225,2690,2690,2690,2690,0
|
|
20230830,190900,4839117225,2690,2690,2690,2690,0
|
|
20230830,190800,4839117225,2690,2690,2690,2690,0
|
|
20230830,190700,4839117225,2690,2690,2690,2690,0
|
|
20230830,190600,4839117225,2690,2690,2690,2690,0
|
|
20230830,190500,4839117225,2690,2690,2690,2690,0
|
|
20230830,190400,4839117225,2690,2690,2690,2690,0
|
|
20230830,190300,4839117225,2690,2690,2690,2690,0
|
|
20230830,190200,4839117225,2690,2690,2690,2690,0
|
|
20230830,190100,4839117225,2690,2690,2690,2690,0
|
|
20230830,190000,4839117225,2690,2690,2690,2690,0
|
|
20230830,185900,4839117225,2690,2690,2690,2690,0
|
|
20230830,185800,4839117225,2690,2690,2690,2690,0
|
|
20230830,185700,4839117225,2690,2690,2690,2690,0
|
|
20230830,185600,4839117225,2690,2690,2690,2690,0
|
|
20230830,185500,4839117225,2690,2690,2690,2690,0
|
|
20230830,185400,4839117225,2690,2690,2690,2690,0
|
|
20230830,185300,4839117225,2690,2690,2690,2690,0
|
|
20230830,185200,4839117225,2690,2690,2690,2690,0
|
|
20230830,185100,4839117225,2690,2690,2690,2690,0
|
|
20230830,185000,4839117225,2690,2690,2690,2690,0
|
|
20230830,184900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,184800,4839117225,2690,2690,2690,2690,0
|
|
20230830,184700,4839117225,2690,2690,2690,2690,0
|
|
20230830,184600,4839117225,2690,2690,2690,2690,0
|
|
20230830,184500,4839117225,2690,2690,2690,2690,0
|
|
20230830,184400,4839117225,2690,2690,2690,2690,0
|
|
20230830,184300,4839117225,2690,2690,2690,2690,0
|
|
20230830,184200,4839117225,2690,2690,2690,2690,0
|
|
20230830,184100,4839117225,2690,2690,2690,2690,0
|
|
20230830,184000,4839117225,2690,2690,2690,2690,0
|
|
20230830,183900,4839117225,2690,2690,2690,2690,0
|
|
20230830,183800,4839117225,2690,2690,2690,2690,0
|
|
20230830,183700,4839117225,2690,2690,2690,2690,0
|
|
20230830,183600,4839117225,2690,2690,2690,2690,0
|
|
20230830,183500,4839117225,2690,2690,2690,2690,0
|
|
20230830,183400,4839117225,2690,2690,2690,2690,0
|
|
20230830,183300,4839117225,2690,2690,2690,2690,0
|
|
20230830,183200,4839117225,2690,2690,2690,2690,0
|
|
20230830,183100,4839117225,2690,2690,2690,2690,0
|
|
20230830,183000,4839117225,2690,2690,2690,2690,0
|
|
20230830,182900,4839117225,2690,2690,2690,2690,0
|
|
20230830,182800,4839117225,2690,2690,2690,2690,0
|
|
20230830,182700,4839117225,2690,2690,2690,2690,0
|
|
20230830,182600,4839117225,2690,2690,2690,2690,0
|
|
20230830,182500,4839117225,2690,2690,2690,2690,0
|
|
20230830,182400,4839117225,2690,2690,2690,2690,0
|
|
20230830,182300,4839117225,2690,2690,2690,2690,0
|
|
20230830,182200,4839117225,2690,2690,2690,2690,0
|
|
20230830,182100,4839117225,2690,2690,2690,2690,0
|
|
20230830,182000,4839117225,2690,2690,2690,2690,0
|
|
20230830,181900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,181800,4839117225,2690,2690,2690,2690,0
|
|
20230830,181700,4839117225,2690,2690,2690,2690,0
|
|
20230830,181600,4839117225,2690,2690,2690,2690,0
|
|
20230830,181500,4839117225,2690,2690,2690,2690,0
|
|
20230830,181400,4839117225,2690,2690,2690,2690,0
|
|
20230830,181300,4839117225,2690,2690,2690,2690,0
|
|
20230830,181200,4839117225,2690,2690,2690,2690,0
|
|
20230830,181100,4839117225,2690,2690,2690,2690,0
|
|
20230830,181000,4839117225,2690,2690,2690,2690,0
|
|
20230830,180900,4839117225,2690,2690,2690,2690,0
|
|
20230830,180800,4839117225,2690,2690,2690,2690,0
|
|
20230830,180700,4839117225,2690,2690,2690,2690,0
|
|
20230830,180600,4839117225,2690,2690,2690,2690,0
|
|
20230830,180500,4839117225,2690,2690,2690,2690,0
|
|
20230830,180400,4839117225,2690,2690,2690,2690,0
|
|
20230830,180300,4839117225,2690,2690,2690,2690,0
|
|
20230830,180200,4839117225,2690,2690,2690,2690,0
|
|
20230830,180100,4839117225,2690,2690,2690,2690,0
|
|
20230830,180000,4839117225,2690,2690,2690,2690,0
|
|
20230830,175900,4839117225,2690,2690,2690,2690,0
|
|
20230830,175800,4839117225,2690,2690,2690,2690,0
|
|
20230830,175700,4839117225,2690,2690,2690,2690,0
|
|
20230830,175600,4839117225,2690,2690,2690,2690,0
|
|
20230830,175500,4839117225,2690,2690,2690,2690,0
|
|
20230830,175400,4839117225,2690,2690,2690,2690,0
|
|
20230830,175300,4839117225,2690,2690,2690,2690,0
|
|
20230830,175200,4839117225,2690,2690,2690,2690,0
|
|
20230830,175100,4839117225,2690,2690,2690,2690,0
|
|
20230830,175000,4839117225,2690,2690,2690,2690,0
|
|
20230830,174900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,174800,4839117225,2690,2690,2690,2690,0
|
|
20230830,174700,4839117225,2690,2690,2690,2690,0
|
|
20230830,174600,4839117225,2690,2690,2690,2690,0
|
|
20230830,174500,4839117225,2690,2690,2690,2690,0
|
|
20230830,174400,4839117225,2690,2690,2690,2690,0
|
|
20230830,174300,4839117225,2690,2690,2690,2690,0
|
|
20230830,174200,4839117225,2690,2690,2690,2690,0
|
|
20230830,174100,4839117225,2690,2690,2690,2690,0
|
|
20230830,174000,4839117225,2690,2690,2690,2690,0
|
|
20230830,173900,4839117225,2690,2690,2690,2690,0
|
|
20230830,173800,4839117225,2690,2690,2690,2690,0
|
|
20230830,173700,4839117225,2690,2690,2690,2690,0
|
|
20230830,173600,4839117225,2690,2690,2690,2690,0
|
|
20230830,173500,4839117225,2690,2690,2690,2690,0
|
|
20230830,173400,4839117225,2690,2690,2690,2690,0
|
|
20230830,173300,4839117225,2690,2690,2690,2690,0
|
|
20230830,173200,4839117225,2690,2690,2690,2690,0
|
|
20230830,173100,4839117225,2690,2690,2690,2690,0
|
|
20230830,173000,4839117225,2690,2690,2690,2690,0
|
|
20230830,172900,4839117225,2690,2690,2690,2690,0
|
|
20230830,172800,4839117225,2690,2690,2690,2690,0
|
|
20230830,172700,4839117225,2690,2690,2690,2690,0
|
|
20230830,172600,4839117225,2690,2690,2690,2690,0
|
|
20230830,172500,4839117225,2690,2690,2690,2690,0
|
|
20230830,172400,4839117225,2690,2690,2690,2690,0
|
|
20230830,172300,4839117225,2690,2690,2690,2690,0
|
|
20230830,172200,4839117225,2690,2690,2690,2690,0
|
|
20230830,172100,4839117225,2690,2690,2690,2690,0
|
|
20230830,172000,4839117225,2690,2690,2690,2690,0
|
|
20230830,171900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,171800,4839117225,2690,2690,2690,2690,0
|
|
20230830,171700,4839117225,2690,2690,2690,2690,0
|
|
20230830,171600,4839117225,2690,2690,2690,2690,0
|
|
20230830,171500,4839117225,2690,2690,2690,2690,0
|
|
20230830,171400,4839117225,2690,2690,2690,2690,0
|
|
20230830,171300,4839117225,2690,2690,2690,2690,0
|
|
20230830,171200,4839117225,2690,2690,2690,2690,0
|
|
20230830,171100,4839117225,2690,2690,2690,2690,0
|
|
20230830,171000,4839117225,2690,2690,2690,2690,0
|
|
20230830,170900,4839117225,2690,2690,2690,2690,0
|
|
20230830,170800,4839117225,2690,2690,2690,2690,0
|
|
20230830,170700,4839117225,2690,2690,2690,2690,0
|
|
20230830,170600,4839117225,2690,2690,2690,2690,0
|
|
20230830,170500,4839117225,2690,2690,2690,2690,0
|
|
20230830,170400,4839117225,2690,2690,2690,2690,0
|
|
20230830,170300,4839117225,2690,2690,2690,2690,0
|
|
20230830,170200,4839117225,2690,2690,2690,2690,0
|
|
20230830,170100,4839117225,2690,2690,2690,2690,0
|
|
20230830,170000,4839117225,2690,2690,2690,2690,0
|
|
20230830,165900,4839117225,2690,2690,2690,2690,0
|
|
20230830,165800,4839117225,2690,2690,2690,2690,0
|
|
20230830,165700,4839117225,2690,2690,2690,2690,0
|
|
20230830,165600,4839117225,2690,2690,2690,2690,0
|
|
20230830,165500,4839117225,2690,2690,2690,2690,0
|
|
20230830,165400,4839117225,2690,2690,2690,2690,0
|
|
20230830,165300,4839117225,2690,2690,2690,2690,0
|
|
20230830,165200,4839117225,2690,2690,2690,2690,0
|
|
20230830,165100,4839117225,2690,2690,2690,2690,0
|
|
20230830,165000,4839117225,2690,2690,2690,2690,0
|
|
20230830,164900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,164800,4839117225,2690,2690,2690,2690,0
|
|
20230830,164700,4839117225,2690,2690,2690,2690,0
|
|
20230830,164600,4839117225,2690,2690,2690,2690,0
|
|
20230830,164500,4839117225,2690,2690,2690,2690,0
|
|
20230830,164400,4839117225,2690,2690,2690,2690,0
|
|
20230830,164300,4839117225,2690,2690,2690,2690,0
|
|
20230830,164200,4839117225,2690,2690,2690,2690,0
|
|
20230830,164100,4839117225,2690,2690,2690,2690,0
|
|
20230830,164000,4839117225,2690,2690,2690,2690,0
|
|
20230830,163900,4839117225,2690,2690,2690,2690,0
|
|
20230830,163800,4839117225,2690,2690,2690,2690,0
|
|
20230830,163700,4839117225,2690,2690,2690,2690,0
|
|
20230830,163600,4839117225,2690,2690,2690,2690,0
|
|
20230830,163500,4839117225,2690,2690,2690,2690,0
|
|
20230830,163400,4839117225,2690,2690,2690,2690,0
|
|
20230830,163300,4839117225,2690,2690,2690,2690,0
|
|
20230830,163200,4839117225,2690,2690,2690,2690,0
|
|
20230830,163100,4839117225,2690,2690,2690,2690,0
|
|
20230830,163000,4839117225,2690,2690,2690,2690,0
|
|
20230830,162900,4839117225,2690,2690,2690,2690,0
|
|
20230830,162800,4839117225,2690,2690,2690,2690,0
|
|
20230830,162700,4839117225,2690,2690,2690,2690,0
|
|
20230830,162600,4839117225,2690,2690,2690,2690,0
|
|
20230830,162500,4839117225,2690,2690,2690,2690,0
|
|
20230830,162400,4839117225,2690,2690,2690,2690,0
|
|
20230830,162300,4839117225,2690,2690,2690,2690,0
|
|
20230830,162200,4839117225,2690,2690,2690,2690,0
|
|
20230830,162100,4839117225,2690,2690,2690,2690,0
|
|
20230830,162000,4839117225,2690,2690,2690,2690,0
|
|
20230830,161900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,161800,4839117225,2690,2690,2690,2690,0
|
|
20230830,161700,4839117225,2690,2690,2690,2690,0
|
|
20230830,161600,4839117225,2690,2690,2690,2690,0
|
|
20230830,161500,4839117225,2690,2690,2690,2690,0
|
|
20230830,161400,4839117225,2690,2690,2690,2690,0
|
|
20230830,161300,4839117225,2690,2690,2690,2690,0
|
|
20230830,161200,4839117225,2690,2690,2690,2690,0
|
|
20230830,161100,4839117225,2690,2690,2690,2690,0
|
|
20230830,161000,4839117225,2690,2690,2690,2690,0
|
|
20230830,160900,4839117225,2690,2690,2690,2690,0
|
|
20230830,160800,4839117225,2690,2690,2690,2690,0
|
|
20230830,160700,4839117225,2690,2690,2690,2690,0
|
|
20230830,160600,4839117225,2690,2690,2690,2690,0
|
|
20230830,160500,4839117225,2690,2690,2690,2690,0
|
|
20230830,160400,4839117225,2690,2690,2690,2690,0
|
|
20230830,160300,4839117225,2690,2690,2690,2690,0
|
|
20230830,160200,4839117225,2690,2690,2690,2690,0
|
|
20230830,160100,4839117225,2690,2690,2690,2690,0
|
|
20230830,160000,4839117225,2690,2690,2690,2690,0
|
|
20230830,155900,4839117225,2690,2690,2690,2690,0
|
|
20230830,155800,4839117225,2690,2690,2690,2690,0
|
|
20230830,155700,4839117225,2690,2690,2690,2690,0
|
|
20230830,155600,4839117225,2690,2690,2690,2690,0
|
|
20230830,155500,4839117225,2690,2690,2690,2690,0
|
|
20230830,155400,4839117225,2690,2690,2690,2690,0
|
|
20230830,155300,4839117225,2690,2690,2690,2690,0
|
|
20230830,155200,4839117225,2690,2690,2690,2690,0
|
|
20230830,155100,4839117225,2690,2690,2690,2690,0
|
|
20230830,155000,4839117225,2690,2690,2690,2690,0
|
|
20230830,154900,4839117225,2690,2690,2690,2690,20304
|
|
20230830,154800,4839117225,2690,2690,2690,2690,0
|
|
20230830,154700,4839117225,2690,2690,2690,2690,0
|
|
20230830,154600,4839117225,2690,2690,2690,2690,0
|
|
20230830,154500,4839117225,2690,2690,2690,2690,0
|
|
20230830,154400,4839117225,2690,2690,2690,2690,0
|
|
20230830,154300,4839117225,2690,2690,2690,2690,0
|
|
20230830,154200,4839117225,2690,2690,2690,2690,0
|
|
20230830,154100,4839117225,2690,2690,2690,2690,0
|
|
20230830,154000,4839117225,2690,2690,2690,2690,0
|
|
20230830,153900,4839117225,2690,2690,2690,2690,0
|
|
20230830,153800,4839117225,2690,2690,2690,2690,0
|
|
20230830,153700,4839117225,2690,2690,2690,2690,0
|
|
20230830,153600,4839117225,2690,2690,2690,2690,0
|
|
20230830,153500,4839117225,2690,2690,2690,2690,0
|
|
20230830,153400,4839117225,2690,2690,2690,2690,0
|
|
20230830,153300,4839117225,2690,2690,2690,2690,0
|
|
20230830,153200,4839117225,2690,2690,2690,2690,0
|
|
20230830,153100,4839117225,2690,2690,2690,2690,0
|
|
20230830,153000,4839117225,2690,2690,2690,2690,20304
|
|
20230830,152900,4784499465,2690,2690,2690,2690,0
|
|
20230830,152800,4784499465,2690,2690,2690,2690,0
|
|
20230830,152700,4784499465,2690,2690,2690,2690,0
|
|
20230830,152600,4784499465,2690,2690,2690,2690,0
|
|
20230830,152500,4784499465,2690,2690,2690,2690,0
|
|
20230830,152400,4784499465,2690,2690,2690,2690,0
|
|
20230830,152300,4784499465,2690,2690,2690,2690,0
|
|
20230830,152200,4784499465,2690,2690,2690,2690,0
|
|
20230830,152100,4784499465,2690,2690,2690,2690,0
|
|
20230830,152000,4784499465,2690,2690,2690,2690,0
|
|
20230830,151900,4784499465,2690,2690,2690,2685,1776
|
|
20230830,151800,4779728080,2690,2690,2690,2690,3091
|
|
20230830,151700,4771413290,2690,2690,2695,2690,1187
|
|
20230830,151600,4768220210,2690,2695,2695,2690,2086
|
|
20230830,151500,4762599615,2695,2700,2700,2695,238
|
|
20230830,151400,4761957665,2695,2700,2700,2695,3057
|
|
20230830,151300,4753718690,2695,2695,2700,2695,3277
|
|
20230830,151200,4744881675,2695,2705,2705,2695,8695
|
|
20230830,151100,4721415995,2705,2705,2710,2705,3534
|
|
20230830,151000,4711856510,2705,2705,2710,2700,4436
|
|
20230830,150900,4699858540,2710,2705,2710,2700,9908
|
|
20230830,150800,4673052790,2705,2705,2710,2700,846
|
|
20230830,150700,4670761215,2705,2700,2710,2695,11058
|
|
20230830,150600,4640878530,2705,2700,2705,2700,7336
|
|
20230830,150500,4621069720,2700,2690,2700,2685,12184
|
|
20230830,150400,4588216685,2690,2685,2690,2685,2964
|
|
20230830,150300,4580254840,2685,2690,2690,2685,1183
|
|
20230830,150200,4577073485,2685,2690,2690,2685,872
|
|
20230830,150100,4574731565,2685,2685,2695,2685,909
|
|
20230830,150000,4572285730,2685,2680,2695,2680,1091
|
|
20230830,145900,4569355460,2680,2685,2690,2680,7295
|
|
20230830,145800,4549772130,2690,2685,2695,2685,326
|
|
20230830,145700,4548895385,2690,2690,2695,2690,328
|
|
20230830,145600,4548013010,2690,2690,2690,2690,1039
|
|
20230830,145500,4545218100,2695,2695,2695,2695,100
|
|
20230830,145400,4544948600,2690,2690,2690,2690,103
|
|
20230830,145300,4544671530,2695,2695,2695,2695,1144
|
|
20230830,145200,4541588450,2690,2690,2690,2690,0
|
|
20230830,145100,4541588450,2690,2690,2690,2690,3279
|
|
20230830,145000,4532767940,2690,2690,2690,2690,2
|
|
20230830,144900,4532762560,2700,2700,2700,2700,67
|
|
20230830,144800,4532581660,2700,2695,2700,2695,2164
|
|
20230830,144700,4526749425,2695,2695,2695,2695,3925
|
|
20230830,144600,4516171550,2685,2690,2695,2685,1939
|
|
20230830,144500,4510963215,2690,2685,2690,2685,1986
|
|
20230830,144400,4505620880,2690,2690,2690,2685,7515
|
|
20230830,144300,4485418745,2690,2695,2695,2690,7117
|
|
20230830,144200,4466261320,2690,2700,2700,2690,4269
|
|
20230830,144100,4454756870,2695,2690,2695,2690,3124
|
|
20230830,144000,4446346275,2690,2690,2695,2690,4205
|
|
20230830,143900,4435015425,2690,2695,2695,2690,396
|
|
20230830,143800,4433949080,2690,2690,2695,2690,516
|
|
20230830,143700,4432560110,2690,2695,2695,2690,1750
|
|
20230830,143600,4427849360,2695,2695,2700,2670,26734
|
|
20230830,143500,4356147180,2700,2700,2700,2700,132
|
|
20230830,143400,4355790780,2700,2705,2705,2700,51
|
|
20230830,143300,4355653075,2705,2700,2705,2700,202
|
|
20230830,143200,4355106675,2695,2695,2695,2695,2
|
|
20230830,143100,4355101285,2695,2700,2700,2695,1271
|
|
20230830,143000,4351670150,2700,2700,2705,2700,997
|
|
20230830,142900,4348977730,2705,2700,2705,2700,250
|
|
20230830,142800,4348301730,2700,2700,2705,2700,920
|
|
20230830,142700,4345816730,2700,2700,2700,2700,192
|
|
20230830,142600,4345298330,2700,2700,2700,2700,128
|
|
20230830,142500,4344952730,2695,2695,2695,2695,25
|
|
20230830,142400,4344885355,2700,2690,2700,2690,5933
|
|
20230830,142300,4328908875,2695,2695,2695,2695,206
|
|
20230830,142200,4328353705,2695,2700,2700,2695,631
|
|
20230830,142100,4326653155,2695,2700,2700,2695,1583
|
|
20230830,142000,4322386940,2700,2700,2700,2700,1
|
|
20230830,141900,4322384240,2700,2700,2700,2700,410
|
|
20230830,141800,4321277240,2695,2700,2700,2695,816
|
|
20230830,141700,4319075085,2695,2695,2695,2695,1227
|
|
20230830,141600,4315768320,2695,2695,2695,2695,857
|
|
20230830,141500,4313458705,2695,2695,2695,2695,2597
|
|
20230830,141400,4306459790,2695,2695,2695,2695,50
|
|
20230830,141300,4306325040,2695,2695,2695,2695,1336
|
|
20230830,141200,4302724520,2695,2695,2695,2695,250
|
|
20230830,141100,4302050770,2700,2700,2700,2700,2243
|
|
20230830,141000,4295994670,2705,2700,2705,2700,205
|
|
20230830,140900,4295441165,2700,2695,2700,2695,155
|
|
20230830,140800,4295023190,2695,2695,2695,2695,719
|
|
20230830,140700,4293085485,2700,2695,2700,2695,1639
|
|
20230830,140600,4288661205,2700,2700,2700,2700,3565
|
|
20230830,140500,4279035705,2705,2705,2705,2705,0
|
|
20230830,140400,4279035705,2705,2705,2705,2705,7
|
|
20230830,140300,4279016770,2705,2705,2705,2705,865
|
|
20230830,140200,4276676945,2700,2700,2700,2700,4654
|
|
20230830,140100,4264111145,2700,2700,2700,2700,554
|
|
20230830,140000,4262615345,2700,2700,2705,2700,1756
|
|
20230830,135900,4257873945,2705,2705,2705,2705,50
|
|
20230830,135800,4257738695,2700,2705,2705,2700,2275
|
|
20230830,135700,4251590975,2705,2705,2705,2705,464
|
|
20230830,135600,4250335855,2705,2705,2705,2700,1659
|
|
20230830,135500,4245848325,2700,2700,2705,2700,267
|
|
20230830,135400,4245127420,2700,2705,2705,2700,150
|
|
20230830,135300,4244722395,2700,2700,2700,2700,2401
|
|
20230830,135200,4238239695,2700,2705,2705,2700,501
|
|
20230830,135100,4236886990,2695,2700,2700,2695,1035
|
|
20230830,135000,4234096065,2695,2700,2700,2695,249
|
|
20230830,134900,4233424410,2695,2700,2700,2695,200
|
|
20230830,134800,4232884630,2700,2700,2700,2700,533
|
|
20230830,134700,4231445530,2700,2700,2700,2700,431
|
|
20230830,134600,4230281830,2700,2700,2700,2695,6233
|
|
20230830,134500,4213465195,2705,2705,2705,2705,3
|
|
20230830,134400,4213457080,2705,2705,2705,2705,10
|
|
20230830,134300,4213430030,2705,2705,2705,2705,889
|
|
20230830,134200,4211025285,2705,2705,2705,2705,901
|
|
20230830,134100,4208588080,2705,2700,2705,2700,1824
|
|
20230830,134000,4203662985,2700,2700,2700,2695,2190
|
|
20230830,133900,4197752835,2705,2705,2705,2705,253
|
|
20230830,133800,4197068470,2695,2700,2700,2695,512
|
|
20230830,133700,4195687455,2695,2705,2705,2695,2512
|
|
20230830,133600,4188902060,2705,2705,2705,2705,1500
|
|
20230830,133500,4184844560,2700,2710,2710,2700,2385
|
|
20230830,133400,4178399960,2710,2705,2710,2705,121
|
|
20230830,133300,4178072400,2700,2705,2705,2700,927
|
|
20230830,133200,4175567480,2705,2705,2705,2705,311
|
|
20230830,133100,4174726225,2710,2700,2710,2700,489
|
|
20230830,133000,4173404335,2700,2700,2700,2700,3884
|
|
20230830,132900,4162917535,2700,2705,2705,2700,150
|
|
20230830,132800,4162512530,2700,2700,2700,2700,10
|
|
20230830,132700,4162485530,2705,2705,2705,2705,23
|
|
20230830,132600,4162423315,2710,2700,2710,2700,702
|
|
20230830,132500,4160522845,2700,2710,2710,2700,11
|
|
20230830,132400,4160493135,2700,2700,2700,2700,133
|
|
20230830,132300,4160134035,2700,2710,2710,2700,260
|
|
20230830,132200,4159430035,2705,2705,2705,2705,420
|
|
20230830,132100,4158293935,2700,2700,2700,2700,2000
|
|
20230830,132000,4152893935,2700,2700,2700,2700,1604
|
|
20230830,131900,4148563135,2700,2700,2700,2700,5392
|
|
20230830,131800,4134004735,2705,2705,2705,2705,90
|
|
20230830,131700,4133761285,2705,2705,2705,2705,2752
|
|
20230830,131600,4126317125,2705,2705,2705,2705,3786
|
|
20230830,131500,4116075995,2705,2705,2705,2705,0
|
|
20230830,131400,4116075995,2705,2705,2705,2705,2537
|
|
20230830,131300,4109213410,2705,2710,2710,2705,1312
|
|
20230830,131200,4105664445,2710,2710,2710,2705,3075
|
|
20230830,131100,4097336435,2710,2710,2715,2710,1738
|
|
20230830,131000,4092625955,2710,2705,2710,2705,812
|
|
20230830,130900,4090425495,2705,2705,2705,2705,99
|
|
20230830,130800,4090157700,2705,2705,2710,2705,211
|
|
20230830,130700,4089586940,2705,2710,2710,2705,535
|
|
20230830,130600,4088139740,2710,2710,2710,2710,6
|
|
20230830,130500,4088123480,2700,2700,2700,2700,5
|
|
20230830,130400,4088109980,2700,2700,2700,2700,1110
|
|
20230830,130300,4085112980,2700,2710,2710,2695,2468
|
|
20230830,130200,4078451270,2710,2710,2710,2700,5004
|
|
20230830,130100,4064936950,2705,2705,2705,2705,206
|
|
20230830,130000,4064379720,2705,2705,2705,2705,199
|
|
20230830,125900,4063841425,2695,2705,2705,2695,4099
|
|
20230830,125800,4052779370,2700,2700,2700,2700,1563
|
|
20230830,125700,4048559270,2705,2705,2710,2705,3055
|
|
20230830,125600,4040295395,2705,2705,2705,2705,1278
|
|
20230830,125500,4036838405,2715,2710,2715,2710,5345
|
|
20230830,125400,4022351100,2715,2710,2715,2710,37
|
|
20230830,125300,4022250650,2715,2715,2715,2715,213
|
|
20230830,125200,4021672355,2710,2710,2710,2710,346
|
|
20230830,125100,4020734695,2710,2715,2715,2710,3982
|
|
20230830,125000,4009925065,2715,2705,2715,2705,1415
|
|
20230830,124900,4006089830,2705,2705,2705,2705,94
|
|
20230830,124800,4005835560,2705,2705,2705,2705,3
|
|
20230830,124700,4005827445,2710,2710,2710,2710,0
|
|
20230830,124600,4005827445,2710,2710,2710,2705,1840
|
|
20230830,124500,4000845145,2705,2705,2705,2705,0
|
|
20230830,124400,4000845145,2705,2710,2710,2705,131
|
|
20230830,124300,4000490640,2710,2710,2710,2710,97
|
|
20230830,124200,4000227770,2710,2705,2710,2705,3211
|
|
20230830,124100,3991529530,2700,2700,2700,2700,1040
|
|
20230830,124000,3988721530,2700,2700,2705,2700,387
|
|
20230830,123900,3987676040,2705,2705,2705,2705,86
|
|
20230830,123800,3987443410,2705,2705,2705,2705,1267
|
|
20230830,123700,3984016175,2705,2700,2705,2700,355
|
|
20230830,123600,3983057375,2705,2705,2705,2705,16
|
|
20230830,123500,3983014095,2705,2700,2705,2700,75
|
|
20230830,123400,3982811480,2705,2705,2710,2700,1347
|
|
20230830,123300,3979170725,2700,2700,2700,2700,300
|
|
20230830,123200,3978360725,2700,2700,2700,2700,200
|
|
20230830,123100,3977820725,2700,2705,2705,2700,537
|
|
20230830,123000,3976368625,2700,2710,2710,2700,361
|
|
20230830,122900,3975393615,2700,2705,2705,2700,974
|
|
20230830,122800,3972758950,2705,2700,2705,2700,105
|
|
20230830,122700,3972475445,2700,2700,2700,2700,236
|
|
20230830,122600,3971838245,2700,2700,2705,2700,900
|
|
20230830,122500,3969407745,2700,2700,2700,2700,460
|
|
20230830,122400,3968165745,2700,2700,2700,2700,0
|
|
20230830,122300,3968165745,2700,2700,2700,2700,0
|
|
20230830,122200,3968165745,2700,2700,2700,2700,100
|
|
20230830,122100,3967895745,2700,2700,2700,2700,20
|
|
20230830,122000,3967841745,2695,2695,2695,2695,0
|
|
20230830,121900,3967841745,2695,2695,2695,2695,0
|
|
20230830,121800,3967841745,2695,2705,2705,2695,2092
|
|
20230830,121700,3962197680,2705,2705,2705,2700,1704
|
|
20230830,121600,3957594400,2705,2710,2710,2705,194
|
|
20230830,121500,3957069625,2705,2705,2710,2705,776
|
|
20230830,121400,3954970495,2705,2705,2705,2705,2500
|
|
20230830,121300,3948207995,2705,2705,2710,2705,2052
|
|
20230830,121200,3942655425,2700,2700,2700,2700,779
|
|
20230830,121100,3940552125,2705,2700,2705,2700,357
|
|
20230830,121000,3939587220,2705,2695,2705,2695,7207
|
|
20230830,120900,3920164225,2700,2700,2700,2695,9494
|
|
20230830,120800,3894562985,2705,2705,2705,2705,1285
|
|
20230830,120700,3891087060,2710,2705,2710,2705,454
|
|
20230830,120600,3889856990,2705,2705,2710,2705,1391
|
|
20230830,120500,3886094330,2700,2705,2705,2700,711
|
|
20230830,120400,3884171080,2705,2710,2710,2705,2369
|
|
20230830,120300,3877762265,2710,2705,2710,2705,3682
|
|
20230830,120200,3867789045,2705,2705,2705,2705,30
|
|
20230830,120100,3867707895,2705,2705,2705,2705,51
|
|
20230830,120000,3867569940,2705,2700,2705,2700,1248
|
|
20230830,115900,3864200240,2705,2705,2705,2705,762
|
|
20230830,115800,3862139030,2705,2700,2705,2700,80
|
|
20230830,115700,3861923025,2700,2710,2710,2700,1053
|
|
20230830,115600,3859076385,2710,2710,2710,2710,1
|
|
20230830,115500,3859073675,2710,2710,2715,2710,4456
|
|
20230830,115400,3846997910,2710,2700,2710,2700,1167
|
|
20230830,115300,3843845540,2695,2700,2700,2695,1269
|
|
20230830,115200,3840420655,2700,2700,2700,2700,1
|
|
20230830,115100,3840417955,2700,2705,2705,2700,667
|
|
20230830,115000,3838613760,2705,2705,2705,2705,2620
|
|
20230830,114900,3831526660,2695,2695,2695,2695,0
|
|
20230830,114800,3831526660,2695,2710,2710,2695,20168
|
|
20230830,114700,3777096335,2715,2710,2715,2710,1609
|
|
20230830,114600,3772732655,2710,2715,2715,2710,119
|
|
20230830,114500,3772409960,2710,2705,2710,2705,601
|
|
20230830,114400,3770781750,2705,2705,2705,2705,50
|
|
20230830,114300,3770646500,2705,2715,2715,2705,1930
|
|
20230830,114200,3765416975,2715,2720,2720,2715,1340
|
|
20230830,114100,3761778800,2720,2715,2720,2715,8
|
|
20230830,114000,3761757070,2715,2715,2720,2715,6404
|
|
20230830,113900,3744365800,2715,2715,2715,2715,521
|
|
20230830,113800,3742951285,2710,2710,2710,2710,815
|
|
20230830,113700,3740742635,2710,2710,2715,2705,999
|
|
20230830,113600,3738035700,2710,2710,2710,2710,891
|
|
20230830,113500,3735621090,2710,2710,2715,2710,2395
|
|
20230830,113400,3729128140,2710,2710,2710,2710,85
|
|
20230830,113300,3728897790,2710,2710,2715,2710,80
|
|
20230830,113200,3728680985,2710,2710,2710,2710,1640
|
|
20230830,113100,3724236585,2710,2715,2715,2710,1092
|
|
20230830,113000,3721276145,2710,2715,2720,2710,2434
|
|
20230830,112900,3714668630,2715,2720,2720,2715,703
|
|
20230830,112800,3712759585,2720,2715,2720,2715,267
|
|
20230830,112700,3712034665,2715,2720,2720,2715,1062
|
|
20230830,112600,3709148360,2720,2720,2720,2720,1003
|
|
20230830,112500,3706420200,2715,2720,2725,2715,1796
|
|
20230830,112400,3701540290,2720,2725,2725,2720,2941
|
|
20230830,112300,3693532805,2725,2710,2725,2710,21911
|
|
20230830,112200,3634066915,2710,2695,2710,2695,6345
|
|
20230830,112100,3616916720,2700,2695,2700,2695,5195
|
|
20230830,112000,3602896395,2695,2700,2700,2695,2043
|
|
20230830,111900,3597382680,2705,2705,2705,2705,0
|
|
20230830,111800,3597382680,2705,2705,2705,2705,200
|
|
20230830,111700,3596841680,2700,2700,2705,2700,1468
|
|
20230830,111600,3592875235,2700,2705,2705,2700,11118
|
|
20230830,111500,3562824235,2705,2710,2710,2705,3755
|
|
20230830,111400,3552666805,2705,2710,2710,2705,410
|
|
20230830,111300,3551555855,2710,2710,2710,2710,143
|
|
20230830,111200,3551168325,2710,2705,2710,2700,4014
|
|
20230830,111100,3540290810,2705,2705,2705,2705,700
|
|
20230830,111000,3538397310,2700,2700,2705,2700,123
|
|
20230830,110900,3538064855,2700,2700,2700,2700,1297
|
|
20230830,110800,3534562955,2700,2705,2705,2700,117
|
|
20230830,110700,3534246970,2705,2700,2705,2700,2754
|
|
20230830,110600,3526797480,2700,2695,2700,2695,278
|
|
20230830,110500,3526046905,2695,2695,2700,2695,394
|
|
20230830,110400,3524983155,2690,2700,2700,2690,4415
|
|
20230830,110300,3513076395,2705,2705,2705,2695,1413
|
|
20230830,110200,3509255525,2705,2695,2705,2690,10722
|
|
20230830,110100,3480313650,2695,2695,2695,2690,3071
|
|
20230830,110000,3472037920,2695,2695,2695,2695,325
|
|
20230830,105900,3471162045,2695,2700,2700,2695,125
|
|
20230830,105800,3470825045,2705,2700,2705,2695,564
|
|
20230830,105700,3469304695,2700,2700,2700,2700,0
|
|
20230830,105600,3469304695,2700,2690,2700,2690,2217
|
|
20230830,105500,3463330245,2690,2690,2700,2690,2999
|
|
20230830,105400,3455255075,2700,2700,2700,2690,828
|
|
20230830,105300,3453020245,2690,2695,2695,2690,700
|
|
20230830,105200,3451136245,2695,2695,2695,2695,392
|
|
20230830,105100,3450079805,2700,2700,2700,2700,10
|
|
20230830,105000,3450052805,2700,2690,2700,2690,4343
|
|
20230830,104900,3438351115,2695,2695,2695,2690,2288
|
|
20230830,104800,3432185460,2695,2700,2700,2695,33
|
|
20230830,104700,3432096365,2695,2695,2695,2695,2161
|
|
20230830,104600,3426272470,2695,2695,2700,2695,870
|
|
20230830,104500,3423926390,2695,2700,2700,2695,1541
|
|
20230830,104400,3419767645,2700,2690,2700,2690,619
|
|
20230830,104300,3418098810,2695,2705,2705,2695,2482
|
|
20230830,104200,3411392510,2710,2695,2710,2695,4419
|
|
20230830,104100,3399457495,2695,2690,2695,2690,793
|
|
20230830,104000,3397321825,2695,2690,2695,2690,645
|
|
20230830,103900,3395586730,2690,2690,2695,2690,404
|
|
20230830,103800,3394499465,2700,2690,2700,2690,636
|
|
20230830,103700,3392787065,2690,2695,2695,2690,877
|
|
20230830,103600,3390426805,2695,2695,2695,2695,2252
|
|
20230830,103500,3384357665,2690,2690,2690,2690,253
|
|
20230830,103400,3383677095,2700,2695,2700,2685,6578
|
|
20230830,103300,3365984675,2680,2700,2700,2675,5994
|
|
20230830,103200,3349886000,2705,2700,2705,2700,3112
|
|
20230830,103100,3341473460,2700,2700,2715,2700,1942
|
|
20230830,103000,3336213430,2705,2710,2715,2705,3417
|
|
20230830,102900,3326964585,2710,2705,2715,2705,1621
|
|
20230830,102800,3322571820,2705,2710,2710,2700,1380
|
|
20230830,102700,3318838885,2710,2705,2715,2705,2211
|
|
20230830,102600,3312847185,2705,2705,2710,2705,2847
|
|
20230830,102500,3305134495,2705,2695,2705,2690,10501
|
|
20230830,102400,3276787640,2690,2690,2690,2690,1201
|
|
20230830,102300,3273556950,2690,2690,2695,2690,1508
|
|
20230830,102200,3269497210,2690,2685,2690,2685,251
|
|
20230830,102100,3268822025,2685,2685,2695,2685,10013
|
|
20230830,102000,3241930485,2685,2690,2695,2685,1092
|
|
20230830,101900,3238990825,2685,2680,2695,2680,7939
|
|
20230830,101800,3217659625,2690,2690,2690,2675,1738
|
|
20230830,101700,3212989915,2690,2680,2690,2680,1582
|
|
20230830,101600,3208747215,2685,2685,2690,2680,2406
|
|
20230830,101500,3202281785,2680,2685,2685,2680,8684
|
|
20230830,101400,3179007165,2685,2680,2685,2680,86
|
|
20230830,101300,3178776360,2685,2670,2685,2670,1030
|
|
20230830,101200,3176016130,2670,2685,2685,2670,5900
|
|
20230830,101100,3160228405,2685,2695,2695,2685,4078
|
|
20230830,101000,3149263455,2695,2690,2695,2690,2851
|
|
20230830,100900,3141590705,2690,2685,2695,2685,6204
|
|
20230830,100800,3124872180,2690,2685,2695,2680,2734
|
|
20230830,100700,3117518235,2685,2685,2685,2685,669
|
|
20230830,100600,3115721970,2685,2690,2690,2685,759
|
|
20230830,100500,3113684005,2690,2690,2690,2690,622
|
|
20230830,100400,3112010825,2690,2690,2690,2685,2424
|
|
20230830,100300,3105491070,2690,2685,2690,2685,668
|
|
20230830,100200,3103697465,2685,2680,2685,2675,3685
|
|
20230830,100100,3093808025,2680,2680,2680,2680,601
|
|
20230830,100000,3092197345,2680,2680,2685,2680,1676
|
|
20230830,095900,3087705165,2685,2690,2690,2680,2774
|
|
20230830,095800,3080255475,2685,2685,2685,2675,1413
|
|
20230830,095700,3076466460,2685,2685,2685,2680,4649
|
|
20230830,095600,3063984720,2685,2685,2685,2680,250
|
|
20230830,095500,3063314520,2685,2685,2690,2680,5604
|
|
20230830,095400,3048255345,2685,2685,2685,2680,389
|
|
20230830,095300,3047211030,2685,2670,2685,2670,959
|
|
20230830,095200,3044637630,2665,2670,2680,2665,11122
|
|
20230830,095100,3014899765,2670,2675,2675,2665,1421
|
|
20230830,095000,3011104600,2665,2665,2670,2665,6751
|
|
20230830,094900,2993108855,2670,2670,2675,2665,4602
|
|
20230830,094800,2980823050,2675,2675,2675,2670,3870
|
|
20230830,094700,2970478035,2675,2675,2680,2670,2954
|
|
20230830,094600,2962574595,2675,2675,2675,2665,7063
|
|
20230830,094500,2943713265,2675,2675,2675,2670,2402
|
|
20230830,094400,2937299100,2670,2680,2685,2670,7588
|
|
20230830,094300,2916990760,2685,2680,2690,2680,2199
|
|
20230830,094200,2911093510,2680,2680,2690,2680,4733
|
|
20230830,094100,2898384515,2680,2680,2690,2680,7256
|
|
20230830,094000,2878935590,2680,2685,2685,2680,3294
|
|
20230830,093900,2870097965,2680,2685,2685,2680,664
|
|
20230830,093800,2868318220,2680,2690,2690,2680,4613
|
|
20230830,093700,2855942235,2690,2685,2690,2675,3903
|
|
20230830,093600,2845477655,2680,2685,2690,2680,3035
|
|
20230830,093500,2837336150,2685,2690,2695,2685,1185
|
|
20230830,093400,2834150990,2685,2685,2695,2685,5607
|
|
20230830,093300,2819070075,2680,2670,2685,2670,1789
|
|
20230830,093200,2814278205,2670,2680,2685,2670,7542
|
|
20230830,093100,2794094125,2680,2680,2685,2680,1973
|
|
20230830,093000,2788806460,2680,2665,2690,2665,5725
|
|
20230830,092900,2773499990,2665,2680,2685,2665,30462
|
|
20230830,092800,2692152975,2680,2680,2690,2675,11830
|
|
20230830,092700,2660425400,2680,2685,2690,2675,31548
|
|
20230830,092600,2575896020,2690,2680,2690,2680,4192
|
|
20230830,092500,2564650300,2685,2695,2695,2680,5089
|
|
20230830,092400,2550979425,2690,2680,2700,2670,18483
|
|
20230830,092300,2501356805,2675,2695,2695,2675,24200
|
|
20230830,092200,2436439430,2690,2695,2700,2685,16028
|
|
20230830,092100,2393298515,2695,2705,2705,2685,18467
|
|
20230830,092000,2343555185,2705,2710,2710,2700,8930
|
|
20230830,091900,2319418990,2710,2690,2715,2690,14559
|
|
20230830,091800,2280053660,2690,2690,2700,2690,10233
|
|
20230830,091700,2252470480,2695,2700,2705,2690,25711
|
|
20230830,091600,2183146090,2700,2715,2720,2700,29342
|
|
20230830,091500,2103680270,2720,2720,2730,2715,23769
|
|
20230830,091400,2039020465,2720,2730,2730,2720,13634
|
|
20230830,091300,2001874890,2730,2710,2730,2705,21949
|
|
20230830,091200,1942265625,2715,2715,2720,2700,20649
|
|
20230830,091100,1886349235,2715,2725,2725,2710,21474
|
|
20230830,091000,1827940130,2725,2750,2750,2720,35462
|
|
20230830,090900,1730914055,2750,2740,2780,2735,98811
|
|
20230830,090800,1458188590,2740,2725,2745,2705,43183
|
|
20230830,090700,1340559180,2730,2720,2730,2710,27082
|
|
20230830,090600,1266842375,2720,2705,2725,2700,29888
|
|
20230830,090500,1185766995,2705,2695,2705,2690,29520
|
|
20230830,090400,1106215370,2695,2700,2700,2690,25105
|
|
20230830,090300,1038568545,2695,2700,2705,2690,32034
|
|
20230830,090200,952179280,2700,2700,2715,2700,76733
|
|
20230830,090100,744764340,2705,2690,2725,2665,59571
|
|
20230830,090000,584131960,2690,2735,2740,2665,214703
|