619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,191500,3120348335,2695,2695,2695,2695,0
|
|
20230906,191400,3120348335,2695,2695,2695,2695,0
|
|
20230906,191300,3120348335,2695,2695,2695,2695,0
|
|
20230906,191200,3120348335,2695,2695,2695,2695,0
|
|
20230906,191100,3120348335,2695,2695,2695,2695,0
|
|
20230906,191000,3120348335,2695,2695,2695,2695,0
|
|
20230906,190900,3120348335,2695,2695,2695,2695,0
|
|
20230906,190800,3120348335,2695,2695,2695,2695,0
|
|
20230906,190700,3120348335,2695,2695,2695,2695,0
|
|
20230906,190600,3120348335,2695,2695,2695,2695,0
|
|
20230906,190500,3120348335,2695,2695,2695,2695,0
|
|
20230906,190400,3120348335,2695,2695,2695,2695,0
|
|
20230906,190300,3120348335,2695,2695,2695,2695,0
|
|
20230906,190200,3120348335,2695,2695,2695,2695,0
|
|
20230906,190100,3120348335,2695,2695,2695,2695,0
|
|
20230906,190000,3120348335,2695,2695,2695,2695,0
|
|
20230906,185900,3120348335,2695,2695,2695,2695,0
|
|
20230906,185800,3120348335,2695,2695,2695,2695,0
|
|
20230906,185700,3120348335,2695,2695,2695,2695,0
|
|
20230906,185600,3120348335,2695,2695,2695,2695,0
|
|
20230906,185500,3120348335,2695,2695,2695,2695,0
|
|
20230906,185400,3120348335,2695,2695,2695,2695,0
|
|
20230906,185300,3120348335,2695,2695,2695,2695,0
|
|
20230906,185200,3120348335,2695,2695,2695,2695,0
|
|
20230906,185100,3120348335,2695,2695,2695,2695,0
|
|
20230906,185000,3120348335,2695,2695,2695,2695,0
|
|
20230906,184900,3120348335,2695,2695,2695,2695,0
|
|
20230906,184800,3120348335,2695,2695,2695,2695,0
|
|
20230906,184700,3120348335,2695,2695,2695,2695,0
|
|
20230906,184600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,184500,3120348335,2695,2695,2695,2695,0
|
|
20230906,184400,3120348335,2695,2695,2695,2695,0
|
|
20230906,184300,3120348335,2695,2695,2695,2695,0
|
|
20230906,184200,3120348335,2695,2695,2695,2695,0
|
|
20230906,184100,3120348335,2695,2695,2695,2695,0
|
|
20230906,184000,3120348335,2695,2695,2695,2695,0
|
|
20230906,183900,3120348335,2695,2695,2695,2695,0
|
|
20230906,183800,3120348335,2695,2695,2695,2695,0
|
|
20230906,183700,3120348335,2695,2695,2695,2695,0
|
|
20230906,183600,3120348335,2695,2695,2695,2695,0
|
|
20230906,183500,3120348335,2695,2695,2695,2695,0
|
|
20230906,183400,3120348335,2695,2695,2695,2695,0
|
|
20230906,183300,3120348335,2695,2695,2695,2695,0
|
|
20230906,183200,3120348335,2695,2695,2695,2695,0
|
|
20230906,183100,3120348335,2695,2695,2695,2695,0
|
|
20230906,183000,3120348335,2695,2695,2695,2695,0
|
|
20230906,182900,3120348335,2695,2695,2695,2695,0
|
|
20230906,182800,3120348335,2695,2695,2695,2695,0
|
|
20230906,182700,3120348335,2695,2695,2695,2695,0
|
|
20230906,182600,3120348335,2695,2695,2695,2695,0
|
|
20230906,182500,3120348335,2695,2695,2695,2695,0
|
|
20230906,182400,3120348335,2695,2695,2695,2695,0
|
|
20230906,182300,3120348335,2695,2695,2695,2695,0
|
|
20230906,182200,3120348335,2695,2695,2695,2695,0
|
|
20230906,182100,3120348335,2695,2695,2695,2695,0
|
|
20230906,182000,3120348335,2695,2695,2695,2695,0
|
|
20230906,181900,3120348335,2695,2695,2695,2695,0
|
|
20230906,181800,3120348335,2695,2695,2695,2695,0
|
|
20230906,181700,3120348335,2695,2695,2695,2695,0
|
|
20230906,181600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,181500,3120348335,2695,2695,2695,2695,0
|
|
20230906,181400,3120348335,2695,2695,2695,2695,0
|
|
20230906,181300,3120348335,2695,2695,2695,2695,0
|
|
20230906,181200,3120348335,2695,2695,2695,2695,0
|
|
20230906,181100,3120348335,2695,2695,2695,2695,0
|
|
20230906,181000,3120348335,2695,2695,2695,2695,0
|
|
20230906,180900,3120348335,2695,2695,2695,2695,0
|
|
20230906,180800,3120348335,2695,2695,2695,2695,0
|
|
20230906,180700,3120348335,2695,2695,2695,2695,0
|
|
20230906,180600,3120348335,2695,2695,2695,2695,0
|
|
20230906,180500,3120348335,2695,2695,2695,2695,0
|
|
20230906,180400,3120348335,2695,2695,2695,2695,0
|
|
20230906,180300,3120348335,2695,2695,2695,2695,0
|
|
20230906,180200,3120348335,2695,2695,2695,2695,0
|
|
20230906,180100,3120348335,2695,2695,2695,2695,0
|
|
20230906,180000,3120348335,2695,2695,2695,2695,0
|
|
20230906,175900,3120348335,2695,2695,2695,2695,0
|
|
20230906,175800,3120348335,2695,2695,2695,2695,0
|
|
20230906,175700,3120348335,2695,2695,2695,2695,0
|
|
20230906,175600,3120348335,2695,2695,2695,2695,0
|
|
20230906,175500,3120348335,2695,2695,2695,2695,0
|
|
20230906,175400,3120348335,2695,2695,2695,2695,0
|
|
20230906,175300,3120348335,2695,2695,2695,2695,0
|
|
20230906,175200,3120348335,2695,2695,2695,2695,0
|
|
20230906,175100,3120348335,2695,2695,2695,2695,0
|
|
20230906,175000,3120348335,2695,2695,2695,2695,0
|
|
20230906,174900,3120348335,2695,2695,2695,2695,0
|
|
20230906,174800,3120348335,2695,2695,2695,2695,0
|
|
20230906,174700,3120348335,2695,2695,2695,2695,0
|
|
20230906,174600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,174500,3120348335,2695,2695,2695,2695,0
|
|
20230906,174400,3120348335,2695,2695,2695,2695,0
|
|
20230906,174300,3120348335,2695,2695,2695,2695,0
|
|
20230906,174200,3120348335,2695,2695,2695,2695,0
|
|
20230906,174100,3120348335,2695,2695,2695,2695,0
|
|
20230906,174000,3120348335,2695,2695,2695,2695,0
|
|
20230906,173900,3120348335,2695,2695,2695,2695,0
|
|
20230906,173800,3120348335,2695,2695,2695,2695,0
|
|
20230906,173700,3120348335,2695,2695,2695,2695,0
|
|
20230906,173600,3120348335,2695,2695,2695,2695,0
|
|
20230906,173500,3120348335,2695,2695,2695,2695,0
|
|
20230906,173400,3120348335,2695,2695,2695,2695,0
|
|
20230906,173300,3120348335,2695,2695,2695,2695,0
|
|
20230906,173200,3120348335,2695,2695,2695,2695,0
|
|
20230906,173100,3120348335,2695,2695,2695,2695,0
|
|
20230906,173000,3120348335,2695,2695,2695,2695,0
|
|
20230906,172900,3120348335,2695,2695,2695,2695,0
|
|
20230906,172800,3120348335,2695,2695,2695,2695,0
|
|
20230906,172700,3120348335,2695,2695,2695,2695,0
|
|
20230906,172600,3120348335,2695,2695,2695,2695,0
|
|
20230906,172500,3120348335,2695,2695,2695,2695,0
|
|
20230906,172400,3120348335,2695,2695,2695,2695,0
|
|
20230906,172300,3120348335,2695,2695,2695,2695,0
|
|
20230906,172200,3120348335,2695,2695,2695,2695,0
|
|
20230906,172100,3120348335,2695,2695,2695,2695,0
|
|
20230906,172000,3120348335,2695,2695,2695,2695,0
|
|
20230906,171900,3120348335,2695,2695,2695,2695,0
|
|
20230906,171800,3120348335,2695,2695,2695,2695,0
|
|
20230906,171700,3120348335,2695,2695,2695,2695,0
|
|
20230906,171600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,171500,3120348335,2695,2695,2695,2695,0
|
|
20230906,171400,3120348335,2695,2695,2695,2695,0
|
|
20230906,171300,3120348335,2695,2695,2695,2695,0
|
|
20230906,171200,3120348335,2695,2695,2695,2695,0
|
|
20230906,171100,3120348335,2695,2695,2695,2695,0
|
|
20230906,171000,3120348335,2695,2695,2695,2695,0
|
|
20230906,170900,3120348335,2695,2695,2695,2695,0
|
|
20230906,170800,3120348335,2695,2695,2695,2695,0
|
|
20230906,170700,3120348335,2695,2695,2695,2695,0
|
|
20230906,170600,3120348335,2695,2695,2695,2695,0
|
|
20230906,170500,3120348335,2695,2695,2695,2695,0
|
|
20230906,170400,3120348335,2695,2695,2695,2695,0
|
|
20230906,170300,3120348335,2695,2695,2695,2695,0
|
|
20230906,170200,3120348335,2695,2695,2695,2695,0
|
|
20230906,170100,3120348335,2695,2695,2695,2695,0
|
|
20230906,170000,3120348335,2695,2695,2695,2695,0
|
|
20230906,165900,3120348335,2695,2695,2695,2695,0
|
|
20230906,165800,3120348335,2695,2695,2695,2695,0
|
|
20230906,165700,3120348335,2695,2695,2695,2695,0
|
|
20230906,165600,3120348335,2695,2695,2695,2695,0
|
|
20230906,165500,3120348335,2695,2695,2695,2695,0
|
|
20230906,165400,3120348335,2695,2695,2695,2695,0
|
|
20230906,165300,3120348335,2695,2695,2695,2695,0
|
|
20230906,165200,3120348335,2695,2695,2695,2695,0
|
|
20230906,165100,3120348335,2695,2695,2695,2695,0
|
|
20230906,165000,3120348335,2695,2695,2695,2695,0
|
|
20230906,164900,3120348335,2695,2695,2695,2695,0
|
|
20230906,164800,3120348335,2695,2695,2695,2695,0
|
|
20230906,164700,3120348335,2695,2695,2695,2695,0
|
|
20230906,164600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,164500,3120348335,2695,2695,2695,2695,0
|
|
20230906,164400,3120348335,2695,2695,2695,2695,0
|
|
20230906,164300,3120348335,2695,2695,2695,2695,0
|
|
20230906,164200,3120348335,2695,2695,2695,2695,0
|
|
20230906,164100,3120348335,2695,2695,2695,2695,0
|
|
20230906,164000,3120348335,2695,2695,2695,2695,0
|
|
20230906,163900,3120348335,2695,2695,2695,2695,0
|
|
20230906,163800,3120348335,2695,2695,2695,2695,0
|
|
20230906,163700,3120348335,2695,2695,2695,2695,0
|
|
20230906,163600,3120348335,2695,2695,2695,2695,0
|
|
20230906,163500,3120348335,2695,2695,2695,2695,0
|
|
20230906,163400,3120348335,2695,2695,2695,2695,0
|
|
20230906,163300,3120348335,2695,2695,2695,2695,0
|
|
20230906,163200,3120348335,2695,2695,2695,2695,0
|
|
20230906,163100,3120348335,2695,2695,2695,2695,0
|
|
20230906,163000,3120348335,2695,2695,2695,2695,0
|
|
20230906,162900,3120348335,2695,2695,2695,2695,0
|
|
20230906,162800,3120348335,2695,2695,2695,2695,0
|
|
20230906,162700,3120348335,2695,2695,2695,2695,0
|
|
20230906,162600,3120348335,2695,2695,2695,2695,0
|
|
20230906,162500,3120348335,2695,2695,2695,2695,0
|
|
20230906,162400,3120348335,2695,2695,2695,2695,0
|
|
20230906,162300,3120348335,2695,2695,2695,2695,0
|
|
20230906,162200,3120348335,2695,2695,2695,2695,0
|
|
20230906,162100,3120348335,2695,2695,2695,2695,0
|
|
20230906,162000,3120348335,2695,2695,2695,2695,0
|
|
20230906,161900,3120348335,2695,2695,2695,2695,0
|
|
20230906,161800,3120348335,2695,2695,2695,2695,0
|
|
20230906,161700,3120348335,2695,2695,2695,2695,0
|
|
20230906,161600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,161500,3120348335,2695,2695,2695,2695,0
|
|
20230906,161400,3120348335,2695,2695,2695,2695,0
|
|
20230906,161300,3120348335,2695,2695,2695,2695,0
|
|
20230906,161200,3120348335,2695,2695,2695,2695,0
|
|
20230906,161100,3120348335,2695,2695,2695,2695,0
|
|
20230906,161000,3120348335,2695,2695,2695,2695,0
|
|
20230906,160900,3120348335,2695,2695,2695,2695,0
|
|
20230906,160800,3120348335,2695,2695,2695,2695,0
|
|
20230906,160700,3120348335,2695,2695,2695,2695,0
|
|
20230906,160600,3120348335,2695,2695,2695,2695,0
|
|
20230906,160500,3120348335,2695,2695,2695,2695,0
|
|
20230906,160400,3120348335,2695,2695,2695,2695,0
|
|
20230906,160300,3120348335,2695,2695,2695,2695,0
|
|
20230906,160200,3120348335,2695,2695,2695,2695,0
|
|
20230906,160100,3120348335,2695,2695,2695,2695,0
|
|
20230906,160000,3120348335,2695,2695,2695,2695,0
|
|
20230906,155900,3120348335,2695,2695,2695,2695,0
|
|
20230906,155800,3120348335,2695,2695,2695,2695,0
|
|
20230906,155700,3120348335,2695,2695,2695,2695,0
|
|
20230906,155600,3120348335,2695,2695,2695,2695,0
|
|
20230906,155500,3120348335,2695,2695,2695,2695,0
|
|
20230906,155400,3120348335,2695,2695,2695,2695,0
|
|
20230906,155300,3120348335,2695,2695,2695,2695,0
|
|
20230906,155200,3120348335,2695,2695,2695,2695,0
|
|
20230906,155100,3120348335,2695,2695,2695,2695,0
|
|
20230906,155000,3120348335,2695,2695,2695,2695,0
|
|
20230906,154900,3120348335,2695,2695,2695,2695,0
|
|
20230906,154800,3120348335,2695,2695,2695,2695,0
|
|
20230906,154700,3120348335,2695,2695,2695,2695,0
|
|
20230906,154600,3120348335,2695,2695,2695,2695,9166
|
|
20230906,154500,3120348335,2695,2695,2695,2695,0
|
|
20230906,154400,3120348335,2695,2695,2695,2695,0
|
|
20230906,154300,3120348335,2695,2695,2695,2695,0
|
|
20230906,154200,3120348335,2695,2695,2695,2695,0
|
|
20230906,154100,3120348335,2695,2695,2695,2695,0
|
|
20230906,154000,3120348335,2695,2695,2695,2695,0
|
|
20230906,153900,3120348335,2695,2695,2695,2695,0
|
|
20230906,153800,3120348335,2695,2695,2695,2695,0
|
|
20230906,153700,3120348335,2695,2695,2695,2695,0
|
|
20230906,153600,3120348335,2695,2695,2695,2695,0
|
|
20230906,153500,3120348335,2695,2695,2695,2695,0
|
|
20230906,153400,3120348335,2695,2695,2695,2695,0
|
|
20230906,153300,3120348335,2695,2695,2695,2695,0
|
|
20230906,153200,3120348335,2695,2695,2695,2695,0
|
|
20230906,153100,3120348335,2695,2695,2695,2695,0
|
|
20230906,153000,3120348335,2695,2695,2695,2695,9166
|
|
20230906,152900,3095645965,2705,2705,2705,2705,0
|
|
20230906,152800,3095645965,2705,2705,2705,2705,0
|
|
20230906,152700,3095645965,2705,2705,2705,2705,0
|
|
20230906,152600,3095645965,2705,2705,2705,2705,0
|
|
20230906,152500,3095645965,2705,2705,2705,2705,0
|
|
20230906,152400,3095645965,2705,2705,2705,2705,0
|
|
20230906,152300,3095645965,2705,2705,2705,2705,0
|
|
20230906,152200,3095645965,2705,2705,2705,2705,0
|
|
20230906,152100,3095645965,2705,2705,2705,2705,0
|
|
20230906,152000,3095645965,2705,2705,2705,2705,0
|
|
20230906,151900,3095645965,2705,2705,2705,2700,89
|
|
20230906,151800,3095405370,2700,2700,2705,2690,2475
|
|
20230906,151700,3088738645,2700,2700,2705,2700,1593
|
|
20230906,151600,3084433535,2690,2700,2700,2690,6645
|
|
20230906,151500,3066531755,2700,2700,2700,2700,3049
|
|
20230906,151400,3058299455,2700,2705,2705,2700,1001
|
|
20230906,151300,3055594380,2710,2705,2710,2705,294
|
|
20230906,151200,3054799090,2710,2700,2710,2700,151
|
|
20230906,151100,3054390920,2710,2705,2710,2700,2704
|
|
20230906,151000,3047090060,2715,2715,2715,2710,5435
|
|
20230906,150900,3032343130,2715,2700,2715,2700,3532
|
|
20230906,150800,3022769305,2710,2700,2710,2700,130
|
|
20230906,150700,3022417095,2700,2700,2700,2700,977
|
|
20230906,150600,3019779195,2705,2700,2705,2700,325
|
|
20230906,150500,3018900695,2700,2700,2710,2700,3458
|
|
20230906,150400,3009563075,2700,2700,2705,2700,1421
|
|
20230906,150300,3005725875,2700,2710,2710,2700,465
|
|
20230906,150200,3004469895,2710,2710,2710,2710,539
|
|
20230906,150100,3003009205,2700,2705,2705,2700,420
|
|
20230906,150000,3001874740,2705,2710,2710,2705,450
|
|
20230906,145900,3000656490,2705,2705,2705,2705,75
|
|
20230906,145800,3000453615,2705,2705,2705,2705,31
|
|
20230906,145700,3000369760,2705,2700,2705,2700,145
|
|
20230906,145600,2999978245,2705,2700,2705,2700,1380
|
|
20230906,145500,2996251440,2705,2700,2705,2700,378
|
|
20230906,145400,2995230335,2705,2705,2705,2700,503
|
|
20230906,145300,2993871555,2705,2705,2705,2700,741
|
|
20230906,145200,2991867580,2705,2695,2710,2695,2813
|
|
20230906,145100,2984266145,2695,2695,2695,2695,201
|
|
20230906,145000,2983724450,2700,2695,2700,2695,3103
|
|
20230906,144900,2975358630,2700,2700,2700,2700,2096
|
|
20230906,144800,2969699430,2700,2700,2705,2700,6439
|
|
20230906,144700,2952313970,2700,2705,2705,2700,8075
|
|
20230906,144600,2930507390,2705,2710,2710,2705,3390
|
|
20230906,144500,2921337035,2710,2715,2715,2710,618
|
|
20230906,144400,2919662070,2720,2720,2720,2720,0
|
|
20230906,144300,2919662070,2720,2710,2720,2710,612
|
|
20230906,144200,2918003430,2710,2710,2710,2710,400
|
|
20230906,144100,2916919430,2715,2710,2715,2710,102
|
|
20230906,144000,2916643005,2710,2710,2710,2710,0
|
|
20230906,143900,2916643005,2710,2710,2715,2710,2363
|
|
20230906,143800,2910232675,2715,2715,2715,2715,1030
|
|
20230906,143700,2907436225,2720,2720,2720,2720,10
|
|
20230906,143600,2907409025,2720,2720,2720,2720,1396
|
|
20230906,143500,2903611905,2715,2720,2720,2715,500
|
|
20230906,143400,2902253790,2720,2720,2720,2720,139
|
|
20230906,143300,2901875710,2720,2725,2725,2720,138
|
|
20230906,143200,2901500345,2725,2720,2725,2720,840
|
|
20230906,143100,2899212045,2715,2705,2720,2705,2176
|
|
20230906,143000,2893296280,2705,2710,2710,2705,700
|
|
20230906,142900,2891399440,2705,2715,2715,2700,17035
|
|
20230906,142800,2845299245,2715,2715,2715,2715,1194
|
|
20230906,142700,2842057535,2715,2715,2715,2715,630
|
|
20230906,142600,2840347085,2720,2720,2720,2720,379
|
|
20230906,142500,2839316205,2720,2720,2720,2720,750
|
|
20230906,142400,2837276205,2715,2715,2715,2715,195
|
|
20230906,142300,2836746780,2725,2720,2725,2715,4247
|
|
20230906,142200,2825200400,2720,2720,2720,2720,201
|
|
20230906,142100,2824653680,2720,2720,2720,2720,0
|
|
20230906,142000,2824653680,2720,2720,2720,2720,1399
|
|
20230906,141900,2820848400,2720,2725,2725,2715,11703
|
|
20230906,141800,2789035525,2725,2725,2725,2725,21
|
|
20230906,141700,2788978300,2725,2725,2730,2725,569
|
|
20230906,141600,2787427675,2725,2730,2730,2725,3
|
|
20230906,141500,2787419495,2730,2725,2730,2725,1837
|
|
20230906,141400,2782413615,2725,2725,2725,2725,3
|
|
20230906,141300,2782405440,2725,2725,2735,2725,343
|
|
20230906,141200,2781470630,2725,2730,2730,2725,1177
|
|
20230906,141100,2778259805,2720,2730,2730,2720,803
|
|
20230906,141000,2776067625,2720,2720,2725,2720,1565
|
|
20230906,140900,2771806585,2720,2725,2725,2720,6335
|
|
20230906,140800,2754566455,2725,2730,2730,2725,4821
|
|
20230906,140700,2741422550,2730,2730,2730,2730,2
|
|
20230906,140600,2741417090,2725,2730,2730,2725,2333
|
|
20230906,140500,2735048385,2730,2735,2735,2730,3081
|
|
20230906,140400,2726634955,2735,2735,2735,2735,1
|
|
20230906,140300,2726632220,2735,2740,2740,2735,1533
|
|
20230906,140200,2722436045,2740,2740,2740,2740,30
|
|
20230906,140100,2722353845,2740,2740,2740,2740,620
|
|
20230906,140000,2720655045,2740,2735,2740,2730,4209
|
|
20230906,135900,2709136360,2735,2735,2735,2735,503
|
|
20230906,135800,2707760655,2735,2740,2745,2735,9461
|
|
20230906,135700,2681828820,2740,2745,2750,2740,8373
|
|
20230906,135600,2658815515,2750,2725,2750,2725,24177
|
|
20230906,135500,2592579670,2725,2730,2730,2725,11
|
|
20230906,135400,2592549645,2730,2730,2730,2730,120
|
|
20230906,135300,2592222045,2720,2730,2730,2715,11273
|
|
20230906,135200,2561555395,2730,2725,2730,2720,432
|
|
20230906,135100,2560378240,2720,2725,2725,2720,1469
|
|
20230906,135000,2556376880,2725,2720,2725,2720,1488
|
|
20230906,134900,2552327090,2725,2725,2725,2725,671
|
|
20230906,134800,2550498615,2725,2725,2725,2725,302
|
|
20230906,134700,2549675665,2725,2725,2725,2725,140
|
|
20230906,134600,2549294165,2725,2725,2725,2725,522
|
|
20230906,134500,2547871715,2725,2725,2725,2725,596
|
|
20230906,134400,2546247615,2725,2725,2725,2725,127
|
|
20230906,134300,2545901540,2725,2725,2730,2720,2070
|
|
20230906,134200,2540259275,2730,2725,2730,2720,172
|
|
20230906,134100,2539790485,2725,2725,2725,2720,2766
|
|
20230906,134000,2532260825,2725,2730,2730,2725,463
|
|
20230906,133900,2530997495,2725,2725,2725,2725,0
|
|
20230906,133800,2530997495,2725,2725,2725,2725,505
|
|
20230906,133700,2529621370,2730,2730,2730,2730,560
|
|
20230906,133600,2528092570,2730,2725,2730,2725,10
|
|
20230906,133500,2528065275,2725,2730,2730,2725,1099
|
|
20230906,133400,2525067340,2725,2725,2725,2725,613
|
|
20230906,133300,2523396915,2725,2730,2730,2725,3953
|
|
20230906,133200,2512613100,2735,2735,2735,2730,1319
|
|
20230906,133100,2509005655,2740,2745,2745,2740,3812
|
|
20230906,133000,2498559555,2745,2735,2745,2735,1787
|
|
20230906,132900,2493657895,2740,2735,2745,2735,7405
|
|
20230906,132800,2473374085,2735,2735,2735,2730,922
|
|
20230906,132700,2470853420,2735,2735,2735,2730,689
|
|
20230906,132600,2468969505,2735,2730,2735,2730,607
|
|
20230906,132500,2467310680,2730,2730,2735,2725,4664
|
|
20230906,132400,2454587490,2730,2730,2730,2730,1083
|
|
20230906,132300,2451630900,2730,2730,2730,2730,2057
|
|
20230906,132200,2446015290,2730,2730,2730,2730,321
|
|
20230906,132100,2445138960,2730,2730,2730,2730,691
|
|
20230906,132000,2443252530,2730,2730,2730,2730,16
|
|
20230906,131900,2443208850,2725,2725,2725,2725,2069
|
|
20230906,131800,2437570825,2725,2730,2730,2725,114
|
|
20230906,131700,2437260105,2730,2735,2735,2730,74
|
|
20230906,131600,2437058075,2730,2730,2730,2730,1099
|
|
20230906,131500,2434057805,2730,2730,2730,2725,808
|
|
20230906,131400,2431855950,2725,2725,2725,2725,0
|
|
20230906,131300,2431855950,2725,2730,2730,2725,558
|
|
20230906,131200,2430335380,2730,2725,2730,2720,2686
|
|
20230906,131100,2423009650,2725,2725,2725,2725,202
|
|
20230906,131000,2422459200,2725,2725,2725,2725,800
|
|
20230906,130900,2420279200,2725,2725,2725,2725,331
|
|
20230906,130800,2419377225,2725,2725,2725,2725,345
|
|
20230906,130700,2418437100,2720,2725,2730,2720,1259
|
|
20230906,130600,2415006975,2725,2725,2725,2725,4
|
|
20230906,130500,2414996075,2725,2725,2725,2725,1565
|
|
20230906,130400,2410731450,2725,2725,2730,2725,713
|
|
20230906,130300,2408785225,2725,2720,2730,2720,1324
|
|
20230906,130200,2405179815,2720,2725,2730,2720,1385
|
|
20230906,130100,2401406000,2730,2730,2730,2725,3867
|
|
20230906,130000,2390858590,2725,2720,2725,2720,2292
|
|
20230906,125900,2384624245,2730,2725,2730,2725,3243
|
|
20230906,125800,2375786885,2725,2720,2725,2720,3038
|
|
20230906,125700,2367508460,2720,2725,2725,2720,663
|
|
20230906,125600,2365705095,2725,2725,2725,2725,27
|
|
20230906,125500,2365631520,2730,2720,2730,2720,2359
|
|
20230906,125400,2359207355,2715,2715,2715,2715,1778
|
|
20230906,125300,2354380085,2715,2720,2720,2715,2354
|
|
20230906,125200,2347977455,2720,2720,2720,2720,0
|
|
20230906,125100,2347977455,2720,2720,2720,2720,31
|
|
20230906,125000,2347893135,2725,2720,2725,2720,1945
|
|
20230906,124900,2342602710,2725,2725,2730,2725,2349
|
|
20230906,124800,2336198685,2730,2730,2730,2730,1805
|
|
20230906,124700,2331271035,2730,2730,2730,2730,677
|
|
20230906,124600,2329422825,2730,2725,2730,2725,1411
|
|
20230906,124500,2325573510,2725,2725,2725,2725,1626
|
|
20230906,124400,2321142660,2725,2725,2725,2720,764
|
|
20230906,124300,2319064120,2725,2730,2730,2725,3013
|
|
20230906,124200,2310851080,2725,2730,2735,2725,4236
|
|
20230906,124100,2299279055,2730,2730,2730,2725,1427
|
|
20230906,124000,2295383365,2725,2725,2725,2725,187
|
|
20230906,123900,2294873790,2720,2725,2725,2720,2726
|
|
20230906,123800,2287449680,2720,2720,2725,2720,2165
|
|
20230906,123700,2281555555,2725,2725,2725,2725,3188
|
|
20230906,123600,2272868255,2730,2730,2730,2730,1866
|
|
20230906,123500,2267774075,2730,2725,2735,2725,4426
|
|
20230906,123400,2255693995,2725,2725,2725,2725,1506
|
|
20230906,123300,2251590145,2720,2720,2720,2720,104
|
|
20230906,123200,2251307265,2725,2720,2725,2720,120
|
|
20230906,123100,2250980830,2720,2720,2720,2720,1107
|
|
20230906,123000,2247969790,2720,2720,2730,2715,2175
|
|
20230906,122900,2242053675,2715,2730,2730,2715,3258
|
|
20230906,122800,2233191960,2730,2730,2730,2730,38
|
|
20230906,122700,2233088220,2730,2735,2735,2715,3803
|
|
20230906,122600,2222723375,2735,2740,2740,2730,7428
|
|
20230906,122500,2202383560,2735,2720,2735,2720,30583
|
|
20230906,122400,2119059030,2715,2715,2720,2715,5507
|
|
20230906,122300,2104093345,2715,2715,2715,2715,207
|
|
20230906,122200,2103531340,2715,2715,2715,2715,3744
|
|
20230906,122100,2093366380,2715,2710,2715,2710,54
|
|
20230906,122000,2093220015,2715,2715,2715,2715,1323
|
|
20230906,121900,2089628070,2715,2715,2715,2710,185
|
|
20230906,121800,2089126200,2710,2715,2715,2710,1686
|
|
20230906,121700,2084552150,2715,2715,2715,2715,2
|
|
20230906,121600,2084546720,2715,2715,2715,2715,1907
|
|
20230906,121500,2079369215,2710,2710,2715,2705,7769
|
|
20230906,121400,2058299335,2705,2710,2710,2705,908
|
|
20230906,121300,2055840695,2710,2700,2710,2700,2526
|
|
20230906,121200,2049008675,2700,2695,2700,2695,1681
|
|
20230906,121100,2044476880,2690,2690,2690,2690,100
|
|
20230906,121000,2044207880,2690,2690,2690,2685,3051
|
|
20230906,120900,2036004715,2690,2695,2695,2690,581
|
|
20230906,120800,2034438970,2690,2695,2695,2690,379
|
|
20230906,120700,2033417775,2695,2700,2700,2695,663
|
|
20230906,120600,2031630965,2695,2695,2695,2695,1254
|
|
20230906,120500,2028251435,2700,2700,2700,2700,100
|
|
20230906,120400,2027981435,2700,2700,2700,2700,0
|
|
20230906,120300,2027981435,2700,2700,2700,2700,0
|
|
20230906,120200,2027981435,2700,2700,2700,2700,264
|
|
20230906,120100,2027268635,2700,2695,2700,2695,524
|
|
20230906,120000,2025853955,2695,2695,2700,2695,1009
|
|
20230906,115900,2023134655,2700,2700,2700,2700,1
|
|
20230906,115800,2023131955,2700,2700,2700,2700,200
|
|
20230906,115700,2022591955,2700,2700,2700,2700,218
|
|
20230906,115600,2022003355,2700,2700,2700,2700,1109
|
|
20230906,115500,2019009055,2700,2705,2705,2700,153
|
|
20230906,115400,2018595940,2705,2705,2705,2705,100
|
|
20230906,115300,2018325440,2705,2705,2705,2705,169
|
|
20230906,115200,2017868295,2700,2705,2705,2700,11
|
|
20230906,115100,2017838590,2705,2700,2705,2700,53
|
|
20230906,115000,2017695475,2705,2705,2705,2705,0
|
|
20230906,114900,2017695475,2705,2705,2705,2705,0
|
|
20230906,114800,2017695475,2705,2705,2705,2705,1
|
|
20230906,114700,2017692770,2705,2700,2705,2700,2450
|
|
20230906,114600,2011068770,2700,2700,2700,2700,811
|
|
20230906,114500,2008879070,2700,2700,2700,2700,185
|
|
20230906,114400,2008379570,2700,2700,2700,2700,22
|
|
20230906,114300,2008320170,2700,2700,2700,2700,621
|
|
20230906,114200,2006643470,2700,2690,2700,2690,61
|
|
20230906,114100,2006479280,2690,2690,2690,2685,5256
|
|
20230906,114000,1992345735,2700,2690,2700,2690,11
|
|
20230906,113900,1992316135,2695,2685,2695,2685,2673
|
|
20230906,113800,1985112500,2695,2690,2695,2690,7601
|
|
20230906,113700,1964662625,2690,2695,2695,2690,956
|
|
20230906,113600,1962086255,2695,2700,2705,2695,3456
|
|
20230906,113500,1952765840,2705,2700,2705,2700,106
|
|
20230906,113400,1952479610,2705,2700,2705,2695,415
|
|
20230906,113300,1951359125,2705,2700,2705,2700,433
|
|
20230906,113200,1950189975,2700,2700,2700,2700,591
|
|
20230906,113100,1948594275,2705,2705,2705,2705,0
|
|
20230906,113000,1948594275,2705,2700,2705,2700,912
|
|
20230906,112900,1946131870,2705,2705,2705,2705,0
|
|
20230906,112800,1946131870,2705,2705,2705,2705,100
|
|
20230906,112700,1945861370,2705,2700,2705,2700,253
|
|
20230906,112600,1945178260,2705,2705,2705,2705,9
|
|
20230906,112500,1945153915,2700,2700,2705,2700,1051
|
|
20230906,112400,1942311215,2705,2700,2705,2700,626
|
|
20230906,112300,1940620410,2700,2700,2700,2700,152
|
|
20230906,112200,1940210010,2695,2695,2695,2695,120
|
|
20230906,112100,1939886610,2700,2700,2700,2700,52
|
|
20230906,112000,1939746210,2705,2700,2705,2700,389
|
|
20230906,111900,1938694910,2705,2705,2705,2700,91
|
|
20230906,111800,1938449005,2700,2690,2705,2690,7140
|
|
20230906,111700,1919175830,2690,2695,2695,2690,2019
|
|
20230906,111600,1913742795,2690,2695,2695,2690,632
|
|
20230906,111500,1912040055,2695,2690,2700,2690,4435
|
|
20230906,111400,1900089805,2695,2685,2695,2685,6371
|
|
20230906,111300,1882942515,2685,2685,2685,2685,2717
|
|
20230906,111200,1875647370,2690,2690,2690,2690,2485
|
|
20230906,111100,1868962720,2690,2690,2695,2690,2115
|
|
20230906,111000,1863272870,2695,2690,2695,2690,364
|
|
20230906,110900,1862292710,2695,2695,2695,2695,971
|
|
20230906,110800,1859675865,2695,2695,2695,2695,20
|
|
20230906,110700,1859621965,2700,2690,2700,2690,647
|
|
20230906,110600,1857881165,2690,2695,2695,2690,3911
|
|
20230906,110500,1847354935,2700,2700,2700,2700,42
|
|
20230906,110400,1847241535,2700,2700,2700,2700,734
|
|
20230906,110300,1845259735,2695,2695,2700,2695,445
|
|
20230906,110200,1844060455,2700,2700,2700,2700,0
|
|
20230906,110100,1844060455,2700,2700,2700,2695,3927
|
|
20230906,110000,1833471915,2700,2700,2700,2700,0
|
|
20230906,105900,1833471915,2700,2700,2700,2700,45
|
|
20230906,105800,1833350415,2700,2700,2700,2700,136
|
|
20230906,105700,1832983215,2700,2700,2700,2700,81
|
|
20230906,105600,1832764515,2705,2700,2705,2700,1476
|
|
20230906,105500,1828774240,2700,2700,2700,2700,714
|
|
20230906,105400,1826846440,2700,2700,2700,2700,300
|
|
20230906,105300,1826036440,2705,2700,2705,2695,3156
|
|
20230906,105200,1817515485,2695,2695,2695,2695,354
|
|
20230906,105100,1816561455,2700,2700,2700,2700,292
|
|
20230906,105000,1815773055,2705,2700,2705,2700,1601
|
|
20230906,104900,1811447850,2700,2700,2700,2700,279
|
|
20230906,104800,1810694550,2700,2705,2710,2700,2830
|
|
20230906,104700,1803048000,2705,2705,2705,2700,1925
|
|
20230906,104600,1797844115,2705,2710,2710,2705,1059
|
|
20230906,104500,1794977805,2710,2710,2715,2710,118
|
|
20230906,104400,1794657985,2710,2710,2710,2710,106
|
|
20230906,104300,1794370725,2710,2710,2710,2710,10
|
|
20230906,104200,1794343625,2710,2715,2715,2705,1872
|
|
20230906,104100,1789279555,2705,2715,2715,2705,2429
|
|
20230906,104000,1782696455,2715,2720,2720,2715,1837
|
|
20230906,103900,1777702000,2720,2720,2720,2720,1707
|
|
20230906,103800,1773058960,2720,2725,2725,2720,2987
|
|
20230906,103700,1764931205,2720,2720,2720,2715,5833
|
|
20230906,103600,1749072945,2715,2720,2720,2715,2172
|
|
20230906,103500,1743175200,2720,2715,2720,2715,1733
|
|
20230906,103400,1738470085,2715,2715,2720,2715,5583
|
|
20230906,103300,1723302950,2720,2720,2720,2720,1614
|
|
20230906,103200,1718912870,2720,2720,2720,2720,2321
|
|
20230906,103100,1712599750,2705,2715,2715,2705,4847
|
|
20230906,103000,1699448545,2715,2715,2715,2715,470
|
|
20230906,102900,1698172495,2715,2715,2720,2715,4117
|
|
20230906,102800,1686994515,2715,2715,2720,2715,4381
|
|
20230906,102700,1675096505,2720,2715,2720,2715,307
|
|
20230906,102600,1674262995,2720,2720,2720,2715,561
|
|
20230906,102500,1672737080,2720,2715,2720,2715,3113
|
|
20230906,102400,1664285190,2715,2720,2720,2715,2950
|
|
20230906,102300,1656262045,2720,2715,2720,2715,2901
|
|
20230906,102200,1648374080,2715,2705,2720,2700,9842
|
|
20230906,102100,1621673020,2705,2700,2705,2700,2648
|
|
20230906,102000,1614512170,2700,2700,2700,2700,0
|
|
20230906,101900,1614512170,2700,2700,2700,2700,313
|
|
20230906,101800,1613667070,2700,2700,2700,2700,120
|
|
20230906,101700,1613343070,2700,2705,2705,2700,1719
|
|
20230906,101600,1608695910,2710,2705,2710,2705,2131
|
|
20230906,101500,1602929055,2705,2710,2710,2695,1427
|
|
20230906,101400,1599068185,2695,2705,2710,2695,3685
|
|
20230906,101300,1589096275,2705,2715,2715,2705,809
|
|
20230906,101200,1586902925,2715,2705,2715,2705,415
|
|
20230906,101100,1585779450,2705,2705,2705,2705,250
|
|
20230906,101000,1585103200,2710,2705,2710,2700,9607
|
|
20230906,100900,1559129720,2705,2705,2705,2705,24
|
|
20230906,100800,1559064800,2700,2710,2710,2700,4391
|
|
20230906,100700,1547196380,2710,2715,2715,2710,1056
|
|
20230906,100600,1544333585,2710,2715,2715,2710,4036
|
|
20230906,100500,1533379355,2715,2705,2715,2700,4809
|
|
20230906,100400,1520337665,2705,2710,2710,2705,5760
|
|
20230906,100300,1504747695,2710,2705,2715,2705,2641
|
|
20230906,100200,1497590605,2710,2715,2715,2710,1735
|
|
20230906,100100,1492886005,2715,2715,2715,2715,437
|
|
20230906,100000,1491699550,2715,2715,2715,2710,446
|
|
20230906,095900,1490488715,2715,2710,2715,2710,5066
|
|
20230906,095800,1476747490,2710,2710,2710,2710,3351
|
|
20230906,095700,1467666280,2710,2710,2710,2705,1115
|
|
20230906,095600,1464646130,2710,2710,2710,2705,5475
|
|
20230906,095500,1449811385,2710,2710,2710,2710,1673
|
|
20230906,095400,1445277555,2710,2700,2710,2700,4625
|
|
20230906,095300,1432757560,2700,2700,2700,2700,1556
|
|
20230906,095200,1428556360,2705,2700,2705,2700,1432
|
|
20230906,095100,1424689940,2705,2705,2710,2700,947
|
|
20230906,095000,1422128230,2705,2705,2705,2705,724
|
|
20230906,094900,1420169810,2700,2700,2705,2700,4006
|
|
20230906,094800,1409343025,2695,2690,2695,2685,8685
|
|
20230906,094700,1386016655,2700,2695,2700,2690,7163
|
|
20230906,094600,1366697360,2695,2690,2695,2690,5550
|
|
20230906,094500,1351765935,2685,2680,2690,2680,134
|
|
20230906,094400,1351406490,2680,2680,2685,2680,2392
|
|
20230906,094300,1344993160,2680,2685,2685,2680,516
|
|
20230906,094200,1343610225,2685,2685,2685,2685,896
|
|
20230906,094100,1341204465,2685,2680,2685,2680,535
|
|
20230906,094000,1339768000,2685,2680,2685,2680,2
|
|
20230906,093900,1339762635,2680,2680,2690,2675,3515
|
|
20230906,093800,1330342335,2680,2685,2685,2680,175
|
|
20230906,093700,1329873310,2685,2675,2685,2675,239
|
|
20230906,093600,1329233255,2675,2685,2685,2675,2871
|
|
20230906,093500,1321550120,2685,2685,2685,2685,0
|
|
20230906,093400,1321550120,2685,2685,2685,2675,2700
|
|
20230906,093300,1314307940,2685,2675,2685,2675,699
|
|
20230906,093200,1312435340,2680,2680,2680,2675,310
|
|
20230906,093100,1311605040,2675,2675,2675,2675,4834
|
|
20230906,093000,1298674090,2675,2680,2685,2675,2201
|
|
20230906,092900,1292785680,2680,2675,2680,2670,1765
|
|
20230906,092800,1288065530,2670,2675,2675,2670,2147
|
|
20230906,092700,1282322320,2680,2685,2685,2675,975
|
|
20230906,092600,1279710060,2685,2675,2690,2675,182
|
|
20230906,092500,1279220875,2675,2685,2685,2670,3360
|
|
20230906,092400,1270224065,2685,2675,2685,2670,9418
|
|
20230906,092300,1245008730,2670,2675,2675,2665,7079
|
|
20230906,092200,1226120425,2675,2685,2685,2675,1375
|
|
20230906,092100,1222438505,2685,2675,2690,2670,5777
|
|
20230906,092000,1206959870,2670,2685,2685,2670,4649
|
|
20230906,091900,1194514310,2685,2680,2695,2680,4467
|
|
20230906,091800,1182515245,2670,2665,2670,2665,3934
|
|
20230906,091700,1172017940,2665,2670,2670,2665,548
|
|
20230906,091600,1170557120,2660,2665,2680,2650,13136
|
|
20230906,091500,1135596935,2665,2675,2675,2665,12673
|
|
20230906,091400,1101758785,2670,2700,2700,2670,17238
|
|
20230906,091300,1055496500,2700,2710,2710,2700,12559
|
|
20230906,091200,1021564020,2705,2700,2710,2700,1266
|
|
20230906,091100,1018141560,2705,2710,2715,2700,13078
|
|
20230906,091000,982766900,2715,2710,2715,2710,880
|
|
20230906,090900,980381120,2715,2710,2715,2705,6852
|
|
20230906,090800,961818925,2710,2715,2725,2705,15039
|
|
20230906,090700,921011950,2715,2725,2725,2710,11987
|
|
20230906,090600,888416485,2700,2725,2725,2695,49830
|
|
20230906,090500,753290555,2715,2715,2735,2710,28956
|
|
20230906,090400,674363360,2725,2715,2730,2710,18088
|
|
20230906,090300,625177315,2715,2710,2715,2705,14405
|
|
20230906,090200,586147790,2710,2720,2720,2700,54061
|
|
20230906,090100,439556245,2720,2745,2745,2720,36926
|
|
20230906,090000,338764125,2730,2745,2760,2725,123482
|