615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191200,913644100,2665,2665,2665,2665,6457
|
|
20230911,191100,913644100,2665,2665,2665,2665,0
|
|
20230911,191000,913644100,2665,2665,2665,2665,0
|
|
20230911,190900,913644100,2665,2665,2665,2665,0
|
|
20230911,190800,913644100,2665,2665,2665,2665,0
|
|
20230911,190700,913644100,2665,2665,2665,2665,0
|
|
20230911,190600,913644100,2665,2665,2665,2665,0
|
|
20230911,190500,913644100,2665,2665,2665,2665,0
|
|
20230911,190400,913644100,2665,2665,2665,2665,0
|
|
20230911,190300,913644100,2665,2665,2665,2665,0
|
|
20230911,190200,913644100,2665,2665,2665,2665,0
|
|
20230911,190100,913644100,2665,2665,2665,2665,0
|
|
20230911,190000,913644100,2665,2665,2665,2665,0
|
|
20230911,185900,913644100,2665,2665,2665,2665,0
|
|
20230911,185800,913644100,2665,2665,2665,2665,0
|
|
20230911,185700,913644100,2665,2665,2665,2665,0
|
|
20230911,185600,913644100,2665,2665,2665,2665,0
|
|
20230911,185500,913644100,2665,2665,2665,2665,0
|
|
20230911,185400,913644100,2665,2665,2665,2665,0
|
|
20230911,185300,913644100,2665,2665,2665,2665,0
|
|
20230911,185200,913644100,2665,2665,2665,2665,0
|
|
20230911,185100,913644100,2665,2665,2665,2665,0
|
|
20230911,185000,913644100,2665,2665,2665,2665,0
|
|
20230911,184900,913644100,2665,2665,2665,2665,0
|
|
20230911,184800,913644100,2665,2665,2665,2665,0
|
|
20230911,184700,913644100,2665,2665,2665,2665,0
|
|
20230911,184600,913644100,2665,2665,2665,2665,0
|
|
20230911,184500,913644100,2665,2665,2665,2665,0
|
|
20230911,184400,913644100,2665,2665,2665,2665,0
|
|
20230911,184300,913644100,2665,2665,2665,2665,0
|
|
20230911,184200,913644100,2665,2665,2665,2665,6457
|
|
20230911,184100,913644100,2665,2665,2665,2665,0
|
|
20230911,184000,913644100,2665,2665,2665,2665,0
|
|
20230911,183900,913644100,2665,2665,2665,2665,0
|
|
20230911,183800,913644100,2665,2665,2665,2665,0
|
|
20230911,183700,913644100,2665,2665,2665,2665,0
|
|
20230911,183600,913644100,2665,2665,2665,2665,0
|
|
20230911,183500,913644100,2665,2665,2665,2665,0
|
|
20230911,183400,913644100,2665,2665,2665,2665,0
|
|
20230911,183300,913644100,2665,2665,2665,2665,0
|
|
20230911,183200,913644100,2665,2665,2665,2665,0
|
|
20230911,183100,913644100,2665,2665,2665,2665,0
|
|
20230911,183000,913644100,2665,2665,2665,2665,0
|
|
20230911,182900,913644100,2665,2665,2665,2665,0
|
|
20230911,182800,913644100,2665,2665,2665,2665,0
|
|
20230911,182700,913644100,2665,2665,2665,2665,0
|
|
20230911,182600,913644100,2665,2665,2665,2665,0
|
|
20230911,182500,913644100,2665,2665,2665,2665,0
|
|
20230911,182400,913644100,2665,2665,2665,2665,0
|
|
20230911,182300,913644100,2665,2665,2665,2665,0
|
|
20230911,182200,913644100,2665,2665,2665,2665,0
|
|
20230911,182100,913644100,2665,2665,2665,2665,0
|
|
20230911,182000,913644100,2665,2665,2665,2665,0
|
|
20230911,181900,913644100,2665,2665,2665,2665,0
|
|
20230911,181800,913644100,2665,2665,2665,2665,0
|
|
20230911,181700,913644100,2665,2665,2665,2665,0
|
|
20230911,181600,913644100,2665,2665,2665,2665,0
|
|
20230911,181500,913644100,2665,2665,2665,2665,0
|
|
20230911,181400,913644100,2665,2665,2665,2665,0
|
|
20230911,181300,913644100,2665,2665,2665,2665,0
|
|
20230911,181200,913644100,2665,2665,2665,2665,6457
|
|
20230911,181100,913644100,2665,2665,2665,2665,0
|
|
20230911,181000,913644100,2665,2665,2665,2665,0
|
|
20230911,180900,913644100,2665,2665,2665,2665,0
|
|
20230911,180800,913644100,2665,2665,2665,2665,0
|
|
20230911,180700,913644100,2665,2665,2665,2665,0
|
|
20230911,180600,913644100,2665,2665,2665,2665,0
|
|
20230911,180500,913644100,2665,2665,2665,2665,0
|
|
20230911,180400,913644100,2665,2665,2665,2665,0
|
|
20230911,180300,913644100,2665,2665,2665,2665,0
|
|
20230911,180200,913644100,2665,2665,2665,2665,0
|
|
20230911,180100,913644100,2665,2665,2665,2665,0
|
|
20230911,180000,913644100,2665,2665,2665,2665,0
|
|
20230911,175900,913644100,2665,2665,2665,2665,0
|
|
20230911,175800,913644100,2665,2665,2665,2665,0
|
|
20230911,175700,913644100,2665,2665,2665,2665,0
|
|
20230911,175600,913644100,2665,2665,2665,2665,0
|
|
20230911,175500,913644100,2665,2665,2665,2665,0
|
|
20230911,175400,913644100,2665,2665,2665,2665,0
|
|
20230911,175300,913644100,2665,2665,2665,2665,0
|
|
20230911,175200,913644100,2665,2665,2665,2665,0
|
|
20230911,175100,913644100,2665,2665,2665,2665,0
|
|
20230911,175000,913644100,2665,2665,2665,2665,0
|
|
20230911,174900,913644100,2665,2665,2665,2665,0
|
|
20230911,174800,913644100,2665,2665,2665,2665,0
|
|
20230911,174700,913644100,2665,2665,2665,2665,0
|
|
20230911,174600,913644100,2665,2665,2665,2665,0
|
|
20230911,174500,913644100,2665,2665,2665,2665,0
|
|
20230911,174400,913644100,2665,2665,2665,2665,0
|
|
20230911,174300,913644100,2665,2665,2665,2665,0
|
|
20230911,174200,913644100,2665,2665,2665,2665,6457
|
|
20230911,174100,913644100,2665,2665,2665,2665,0
|
|
20230911,174000,913644100,2665,2665,2665,2665,0
|
|
20230911,173900,913644100,2665,2665,2665,2665,0
|
|
20230911,173800,913644100,2665,2665,2665,2665,0
|
|
20230911,173700,913644100,2665,2665,2665,2665,0
|
|
20230911,173600,913644100,2665,2665,2665,2665,0
|
|
20230911,173500,913644100,2665,2665,2665,2665,0
|
|
20230911,173400,913644100,2665,2665,2665,2665,0
|
|
20230911,173300,913644100,2665,2665,2665,2665,0
|
|
20230911,173200,913644100,2665,2665,2665,2665,0
|
|
20230911,173100,913644100,2665,2665,2665,2665,0
|
|
20230911,173000,913644100,2665,2665,2665,2665,0
|
|
20230911,172900,913644100,2665,2665,2665,2665,0
|
|
20230911,172800,913644100,2665,2665,2665,2665,0
|
|
20230911,172700,913644100,2665,2665,2665,2665,0
|
|
20230911,172600,913644100,2665,2665,2665,2665,0
|
|
20230911,172500,913644100,2665,2665,2665,2665,0
|
|
20230911,172400,913644100,2665,2665,2665,2665,0
|
|
20230911,172300,913644100,2665,2665,2665,2665,0
|
|
20230911,172200,913644100,2665,2665,2665,2665,0
|
|
20230911,172100,913644100,2665,2665,2665,2665,0
|
|
20230911,172000,913644100,2665,2665,2665,2665,0
|
|
20230911,171900,913644100,2665,2665,2665,2665,0
|
|
20230911,171800,913644100,2665,2665,2665,2665,0
|
|
20230911,171700,913644100,2665,2665,2665,2665,0
|
|
20230911,171600,913644100,2665,2665,2665,2665,0
|
|
20230911,171500,913644100,2665,2665,2665,2665,0
|
|
20230911,171400,913644100,2665,2665,2665,2665,0
|
|
20230911,171300,913644100,2665,2665,2665,2665,0
|
|
20230911,171200,913644100,2665,2665,2665,2665,6457
|
|
20230911,171100,913644100,2665,2665,2665,2665,0
|
|
20230911,171000,913644100,2665,2665,2665,2665,0
|
|
20230911,170900,913644100,2665,2665,2665,2665,0
|
|
20230911,170800,913644100,2665,2665,2665,2665,0
|
|
20230911,170700,913644100,2665,2665,2665,2665,0
|
|
20230911,170600,913644100,2665,2665,2665,2665,0
|
|
20230911,170500,913644100,2665,2665,2665,2665,0
|
|
20230911,170400,913644100,2665,2665,2665,2665,0
|
|
20230911,170300,913644100,2665,2665,2665,2665,0
|
|
20230911,170200,913644100,2665,2665,2665,2665,0
|
|
20230911,170100,913644100,2665,2665,2665,2665,0
|
|
20230911,170000,913644100,2665,2665,2665,2665,0
|
|
20230911,165900,913644100,2665,2665,2665,2665,0
|
|
20230911,165800,913644100,2665,2665,2665,2665,0
|
|
20230911,165700,913644100,2665,2665,2665,2665,0
|
|
20230911,165600,913644100,2665,2665,2665,2665,0
|
|
20230911,165500,913644100,2665,2665,2665,2665,0
|
|
20230911,165400,913644100,2665,2665,2665,2665,0
|
|
20230911,165300,913644100,2665,2665,2665,2665,0
|
|
20230911,165200,913644100,2665,2665,2665,2665,0
|
|
20230911,165100,913644100,2665,2665,2665,2665,0
|
|
20230911,165000,913644100,2665,2665,2665,2665,0
|
|
20230911,164900,913644100,2665,2665,2665,2665,0
|
|
20230911,164800,913644100,2665,2665,2665,2665,0
|
|
20230911,164700,913644100,2665,2665,2665,2665,0
|
|
20230911,164600,913644100,2665,2665,2665,2665,0
|
|
20230911,164500,913644100,2665,2665,2665,2665,0
|
|
20230911,164400,913644100,2665,2665,2665,2665,0
|
|
20230911,164300,913644100,2665,2665,2665,2665,0
|
|
20230911,164200,913644100,2665,2665,2665,2665,6457
|
|
20230911,164100,913644100,2665,2665,2665,2665,0
|
|
20230911,164000,913644100,2665,2665,2665,2665,0
|
|
20230911,163900,913644100,2665,2665,2665,2665,0
|
|
20230911,163800,913644100,2665,2665,2665,2665,0
|
|
20230911,163700,913644100,2665,2665,2665,2665,0
|
|
20230911,163600,913644100,2665,2665,2665,2665,0
|
|
20230911,163500,913644100,2665,2665,2665,2665,0
|
|
20230911,163400,913644100,2665,2665,2665,2665,0
|
|
20230911,163300,913644100,2665,2665,2665,2665,0
|
|
20230911,163200,913644100,2665,2665,2665,2665,0
|
|
20230911,163100,913644100,2665,2665,2665,2665,0
|
|
20230911,163000,913644100,2665,2665,2665,2665,0
|
|
20230911,162900,913644100,2665,2665,2665,2665,0
|
|
20230911,162800,913644100,2665,2665,2665,2665,0
|
|
20230911,162700,913644100,2665,2665,2665,2665,0
|
|
20230911,162600,913644100,2665,2665,2665,2665,0
|
|
20230911,162500,913644100,2665,2665,2665,2665,0
|
|
20230911,162400,913644100,2665,2665,2665,2665,0
|
|
20230911,162300,913644100,2665,2665,2665,2665,0
|
|
20230911,162200,913644100,2665,2665,2665,2665,0
|
|
20230911,162100,913644100,2665,2665,2665,2665,0
|
|
20230911,162000,913644100,2665,2665,2665,2665,0
|
|
20230911,161900,913644100,2665,2665,2665,2665,0
|
|
20230911,161800,913644100,2665,2665,2665,2665,0
|
|
20230911,161700,913644100,2665,2665,2665,2665,0
|
|
20230911,161600,913644100,2665,2665,2665,2665,0
|
|
20230911,161500,913644100,2665,2665,2665,2665,0
|
|
20230911,161400,913644100,2665,2665,2665,2665,0
|
|
20230911,161300,913644100,2665,2665,2665,2665,0
|
|
20230911,161200,913644100,2665,2665,2665,2665,6457
|
|
20230911,161100,913644100,2665,2665,2665,2665,0
|
|
20230911,161000,913644100,2665,2665,2665,2665,0
|
|
20230911,160900,913644100,2665,2665,2665,2665,0
|
|
20230911,160800,913644100,2665,2665,2665,2665,0
|
|
20230911,160700,913644100,2665,2665,2665,2665,0
|
|
20230911,160600,913644100,2665,2665,2665,2665,0
|
|
20230911,160500,913644100,2665,2665,2665,2665,0
|
|
20230911,160400,913644100,2665,2665,2665,2665,0
|
|
20230911,160300,913644100,2665,2665,2665,2665,0
|
|
20230911,160200,913644100,2665,2665,2665,2665,0
|
|
20230911,160100,913644100,2665,2665,2665,2665,0
|
|
20230911,160000,913644100,2665,2665,2665,2665,0
|
|
20230911,155900,913644100,2665,2665,2665,2665,0
|
|
20230911,155800,913644100,2665,2665,2665,2665,0
|
|
20230911,155700,913644100,2665,2665,2665,2665,0
|
|
20230911,155600,913644100,2665,2665,2665,2665,0
|
|
20230911,155500,913644100,2665,2665,2665,2665,0
|
|
20230911,155400,913644100,2665,2665,2665,2665,0
|
|
20230911,155300,913644100,2665,2665,2665,2665,0
|
|
20230911,155200,913644100,2665,2665,2665,2665,0
|
|
20230911,155100,913644100,2665,2665,2665,2665,0
|
|
20230911,155000,913644100,2665,2665,2665,2665,0
|
|
20230911,154900,913644100,2665,2665,2665,2665,0
|
|
20230911,154800,913644100,2665,2665,2665,2665,0
|
|
20230911,154700,913644100,2665,2665,2665,2665,0
|
|
20230911,154600,913644100,2665,2665,2665,2665,0
|
|
20230911,154500,913644100,2665,2665,2665,2665,0
|
|
20230911,154400,913644100,2665,2665,2665,2665,0
|
|
20230911,154300,913644100,2665,2665,2665,2665,0
|
|
20230911,154200,913644100,2665,2665,2665,2665,6457
|
|
20230911,154100,913644100,2665,2665,2665,2665,0
|
|
20230911,154000,913644100,2665,2665,2665,2665,0
|
|
20230911,153900,913644100,2665,2665,2665,2665,0
|
|
20230911,153800,913644100,2665,2665,2665,2665,0
|
|
20230911,153700,913644100,2665,2665,2665,2665,0
|
|
20230911,153600,913644100,2665,2665,2665,2665,0
|
|
20230911,153500,913644100,2665,2665,2665,2665,0
|
|
20230911,153400,913644100,2665,2665,2665,2665,0
|
|
20230911,153300,913644100,2665,2665,2665,2665,0
|
|
20230911,153200,913644100,2665,2665,2665,2665,0
|
|
20230911,153100,913644100,2665,2665,2665,2665,0
|
|
20230911,153000,913644100,2665,2665,2665,2665,6457
|
|
20230911,152900,896436195,2665,2665,2665,2665,0
|
|
20230911,152800,896436195,2665,2665,2665,2665,0
|
|
20230911,152700,896436195,2665,2665,2665,2665,0
|
|
20230911,152600,896436195,2665,2665,2665,2665,0
|
|
20230911,152500,896436195,2665,2665,2665,2665,0
|
|
20230911,152400,896436195,2665,2665,2665,2665,0
|
|
20230911,152300,896436195,2665,2665,2665,2665,0
|
|
20230911,152200,896436195,2665,2665,2665,2665,0
|
|
20230911,152100,896436195,2665,2665,2665,2665,0
|
|
20230911,152000,896436195,2665,2665,2665,2665,0
|
|
20230911,151900,896436195,2665,2665,2670,2660,754
|
|
20230911,151800,894429405,2665,2665,2665,2660,4917
|
|
20230911,151700,881329880,2660,2660,2660,2655,3527
|
|
20230911,151600,871948085,2660,2655,2660,2655,392
|
|
20230911,151500,870905370,2660,2655,2660,2650,702
|
|
20230911,151400,869043810,2655,2660,2660,2655,771
|
|
20230911,151300,866993615,2665,2665,2665,2665,3
|
|
20230911,151200,866985620,2665,2665,2665,2660,3
|
|
20230911,151100,866977630,2665,2665,2665,2665,1
|
|
20230911,151000,866974965,2670,2670,2675,2645,10438
|
|
20230911,150900,839290790,2670,2670,2675,2670,2945
|
|
20230911,150800,831423630,2680,2665,2680,2665,1511
|
|
20230911,150700,827378520,2675,2680,2680,2665,976
|
|
20230911,150600,824775020,2670,2680,2680,2670,2321
|
|
20230911,150500,818577920,2680,2675,2680,2675,2
|
|
20230911,150400,818572565,2680,2670,2680,2670,1716
|
|
20230911,150300,813984750,2675,2675,2675,2675,153
|
|
20230911,150200,813575475,2675,2670,2675,2670,1709
|
|
20230911,150100,809010525,2670,2665,2670,2665,2152
|
|
20230911,150000,803275440,2665,2660,2665,2660,2840
|
|
20230911,145900,795720980,2660,2655,2660,2650,6576
|
|
20230911,145800,778265400,2655,2655,2655,2655,15
|
|
20230911,145700,778225575,2655,2650,2655,2650,284
|
|
20230911,145600,777472970,2655,2655,2655,2655,1
|
|
20230911,145500,777470315,2655,2655,2655,2655,32
|
|
20230911,145400,777385355,2655,2655,2655,2655,0
|
|
20230911,145300,777385355,2655,2655,2655,2655,0
|
|
20230911,145200,777385355,2655,2655,2655,2655,388
|
|
20230911,145100,776355215,2655,2650,2655,2650,1900
|
|
20230911,145000,771313335,2655,2655,2655,2645,1002
|
|
20230911,144900,768663025,2645,2645,2655,2645,1500
|
|
20230911,144800,764695515,2640,2645,2645,2640,760
|
|
20230911,144700,762688615,2645,2645,2645,2645,126
|
|
20230911,144600,762355345,2645,2645,2655,2645,258
|
|
20230911,144500,761672925,2655,2650,2655,2645,101
|
|
20230911,144400,761405585,2655,2655,2655,2655,0
|
|
20230911,144300,761405585,2655,2650,2655,2645,153
|
|
20230911,144200,761000480,2655,2650,2655,2650,81
|
|
20230911,144100,760785575,2650,2645,2650,2645,1206
|
|
20230911,144000,757591905,2650,2650,2650,2650,1
|
|
20230911,143900,757589255,2645,2645,2645,2645,12
|
|
20230911,143800,757557515,2650,2650,2650,2650,20
|
|
20230911,143700,757504515,2655,2650,2655,2645,1990
|
|
20230911,143600,752231810,2655,2660,2660,2655,18
|
|
20230911,143500,752183935,2655,2655,2655,2655,640
|
|
20230911,143400,750484735,2655,2650,2655,2650,54
|
|
20230911,143300,750341620,2655,2650,2655,2650,1308
|
|
20230911,143200,746873955,2645,2650,2650,2645,2
|
|
20230911,143100,746868660,2650,2650,2650,2650,0
|
|
20230911,143000,746868660,2650,2650,2650,2650,0
|
|
20230911,142900,746868660,2650,2640,2650,2640,35
|
|
20230911,142800,746776110,2645,2645,2645,2645,1678
|
|
20230911,142700,742337800,2645,2645,2645,2645,135
|
|
20230911,142600,741980725,2645,2645,2645,2645,214
|
|
20230911,142500,741414695,2650,2650,2650,2650,0
|
|
20230911,142400,741414695,2650,2650,2650,2650,500
|
|
20230911,142300,740089695,2650,2650,2650,2650,0
|
|
20230911,142200,740089695,2650,2645,2650,2640,280
|
|
20230911,142100,739349965,2645,2650,2650,2645,16
|
|
20230911,142000,739307640,2645,2645,2645,2645,82
|
|
20230911,141900,739090750,2650,2650,2650,2650,1
|
|
20230911,141800,739088100,2645,2645,2650,2645,1628
|
|
20230911,141700,734782035,2645,2650,2655,2645,2021
|
|
20230911,141600,729428540,2650,2660,2660,2650,1062
|
|
20230911,141500,726609080,2660,2655,2660,2655,1545
|
|
20230911,141400,722505185,2660,2670,2670,2660,2246
|
|
20230911,141300,716526825,2670,2670,2670,2670,1
|
|
20230911,141200,716524155,2665,2665,2665,2665,182
|
|
20230911,141100,716039125,2670,2670,2670,2670,126
|
|
20230911,141000,715702705,2670,2665,2670,2660,1031
|
|
20230911,140900,712955115,2660,2665,2665,2660,2138
|
|
20230911,140800,707263035,2670,2665,2670,2665,2964
|
|
20230911,140700,699363965,2665,2670,2670,2665,52
|
|
20230911,140600,699225375,2670,2665,2670,2665,36
|
|
20230911,140500,699129430,2670,2665,2670,2665,1219
|
|
20230911,140400,695877740,2665,2670,2670,2665,25
|
|
20230911,140300,695811065,2670,2670,2670,2670,50
|
|
20230911,140200,695677565,2670,2670,2670,2670,195
|
|
20230911,140100,695156915,2670,2675,2675,2670,105
|
|
20230911,140000,694876065,2675,2670,2675,2670,735
|
|
20230911,135900,692913610,2670,2665,2670,2665,543
|
|
20230911,135800,691464190,2665,2670,2670,2665,2580
|
|
20230911,135700,684584495,2670,2675,2675,2670,4811
|
|
20230911,135600,671738865,2675,2675,2675,2675,3130
|
|
20230911,135500,663366115,2675,2680,2680,2675,2529
|
|
20230911,135400,656600680,2680,2675,2680,2675,1684
|
|
20230911,135300,652088510,2675,2685,2685,2675,1073
|
|
20230911,135200,649213430,2690,2685,2690,2685,1824
|
|
20230911,135100,644312965,2690,2685,2690,2680,1094
|
|
20230911,135000,641375915,2680,2685,2685,2680,771
|
|
20230911,134900,639308855,2685,2690,2690,2685,1012
|
|
20230911,134800,636591625,2690,2690,2690,2685,168
|
|
20230911,134700,636139715,2690,2685,2690,2685,591
|
|
20230911,134600,634551960,2690,2690,2690,2690,909
|
|
20230911,134500,632106750,2690,2690,2690,2690,32
|
|
20230911,134400,632020670,2690,2690,2690,2680,2325
|
|
20230911,134300,625771655,2690,2690,2690,2690,1051
|
|
20230911,134200,622944465,2685,2685,2690,2685,3524
|
|
20230911,134100,613482520,2685,2685,2685,2680,3567
|
|
20230911,134000,603905130,2685,2680,2685,2680,4846
|
|
20230911,133900,590903010,2685,2680,2685,2680,2065
|
|
20230911,133800,585361015,2680,2675,2680,2675,3665
|
|
20230911,133700,575547935,2675,2670,2675,2670,1409
|
|
20230911,133600,571779710,2670,2670,2670,2670,250
|
|
20230911,133500,571112210,2670,2670,2670,2670,2
|
|
20230911,133400,571106870,2670,2670,2670,2670,591
|
|
20230911,133300,569528900,2670,2665,2670,2665,815
|
|
20230911,133200,567352855,2670,2670,2670,2670,5
|
|
20230911,133100,567339505,2670,2670,2670,2670,119
|
|
20230911,133000,567021775,2670,2670,2670,2670,10
|
|
20230911,132900,566995075,2665,2665,2665,2665,0
|
|
20230911,132800,566995075,2665,2665,2665,2665,0
|
|
20230911,132700,566995075,2665,2670,2675,2665,2236
|
|
20230911,132600,561028415,2675,2675,2675,2675,23
|
|
20230911,132500,560966890,2675,2670,2675,2670,810
|
|
20230911,132400,558804065,2670,2670,2670,2670,10
|
|
20230911,132300,558777365,2670,2670,2670,2670,374
|
|
20230911,132200,557778785,2675,2675,2675,2675,0
|
|
20230911,132100,557778785,2675,2670,2675,2670,6451
|
|
20230911,132000,540554565,2670,2670,2670,2670,2617
|
|
20230911,131900,533567175,2665,2660,2665,2660,2593
|
|
20230911,131800,526656835,2660,2660,2660,2660,84
|
|
20230911,131700,526433395,2665,2665,2665,2665,0
|
|
20230911,131600,526433395,2665,2665,2665,2665,0
|
|
20230911,131500,526433395,2665,2665,2665,2665,212
|
|
20230911,131400,525868415,2660,2660,2660,2660,506
|
|
20230911,131300,524522455,2660,2660,2660,2660,1
|
|
20230911,131200,524519795,2660,2660,2660,2660,0
|
|
20230911,131100,524519795,2660,2660,2660,2660,2
|
|
20230911,131000,524514475,2660,2660,2660,2660,1
|
|
20230911,130900,524511815,2660,2660,2660,2655,3947
|
|
20230911,130800,514013600,2660,2660,2665,2660,2163
|
|
20230911,130700,508260015,2665,2665,2665,2665,5622
|
|
20230911,130600,493277385,2670,2670,2670,2670,0
|
|
20230911,130500,493277385,2670,2670,2670,2670,0
|
|
20230911,130400,493277385,2670,2670,2670,2670,0
|
|
20230911,130300,493277385,2670,2670,2670,2670,520
|
|
20230911,130200,491888985,2670,2670,2670,2670,1122
|
|
20230911,130100,488893245,2670,2670,2670,2670,19
|
|
20230911,130000,488842515,2670,2670,2670,2670,6
|
|
20230911,125900,488826495,2670,2670,2670,2670,20
|
|
20230911,125800,488773095,2670,2670,2670,2670,1760
|
|
20230911,125700,484073895,2670,2675,2675,2670,2599
|
|
20230911,125600,477132120,2675,2675,2680,2675,555
|
|
20230911,125500,475647480,2675,2675,2675,2675,200
|
|
20230911,125400,475112480,2675,2675,2675,2675,100
|
|
20230911,125300,474844980,2675,2675,2675,2675,0
|
|
20230911,125200,474844980,2675,2675,2675,2675,100
|
|
20230911,125100,474577480,2675,2670,2675,2670,121
|
|
20230911,125000,474254360,2675,2675,2675,2675,120
|
|
20230911,124900,473933360,2675,2670,2675,2670,1263
|
|
20230911,124800,470560650,2675,2675,2675,2675,395
|
|
20230911,124700,469504025,2675,2675,2675,2675,250
|
|
20230911,124600,468835275,2680,2680,2680,2675,260
|
|
20230911,124500,468138960,2680,2675,2680,2675,320
|
|
20230911,124400,467282955,2680,2680,2680,2680,110
|
|
20230911,124300,466988155,2680,2680,2680,2680,5
|
|
20230911,124200,466974755,2680,2680,2680,2680,6
|
|
20230911,124100,466958675,2680,2680,2680,2680,0
|
|
20230911,124000,466958675,2680,2680,2680,2680,2318
|
|
20230911,123900,460746435,2680,2675,2680,2675,3059
|
|
20230911,123800,452561110,2675,2675,2675,2670,61
|
|
20230911,123700,452398165,2670,2670,2670,2670,1472
|
|
20230911,123600,448467925,2675,2675,2675,2675,502
|
|
20230911,123500,447125075,2670,2670,2670,2670,1
|
|
20230911,123400,447122405,2670,2665,2670,2665,4200
|
|
20230911,123300,435913410,2665,2670,2670,2665,372
|
|
20230911,123200,434921920,2670,2670,2670,2670,151
|
|
20230911,123100,434518750,2665,2665,2665,2665,0
|
|
20230911,123000,434518750,2665,2665,2665,2665,0
|
|
20230911,122900,434518750,2665,2665,2665,2665,126
|
|
20230911,122800,434182960,2665,2665,2665,2665,0
|
|
20230911,122700,434182960,2665,2665,2665,2665,0
|
|
20230911,122600,434182960,2665,2665,2665,2665,622
|
|
20230911,122500,432525330,2665,2665,2665,2665,1121
|
|
20230911,122400,429537865,2670,2670,2670,2670,0
|
|
20230911,122300,429537865,2670,2670,2670,2670,137
|
|
20230911,122200,429172075,2670,2670,2670,2670,829
|
|
20230911,122100,426958645,2670,2670,2670,2670,100
|
|
20230911,122000,426691645,2675,2675,2675,2675,0
|
|
20230911,121900,426691645,2675,2670,2675,2670,877
|
|
20230911,121800,424349555,2675,2675,2675,2675,520
|
|
20230911,121700,422958555,2675,2665,2675,2665,8154
|
|
20230911,121600,401205110,2665,2665,2665,2665,6
|
|
20230911,121500,401189120,2665,2665,2665,2665,3
|
|
20230911,121400,401181125,2660,2660,2660,2660,538
|
|
20230911,121300,399750045,2660,2660,2660,2660,0
|
|
20230911,121200,399750045,2660,2660,2660,2660,0
|
|
20230911,121100,399750045,2660,2660,2660,2660,0
|
|
20230911,121000,399750045,2660,2660,2660,2660,0
|
|
20230911,120900,399750045,2660,2660,2660,2660,1200
|
|
20230911,120800,396558045,2665,2665,2665,2665,1
|
|
20230911,120700,396555380,2660,2660,2660,2660,629
|
|
20230911,120600,394882240,2660,2655,2660,2655,145
|
|
20230911,120500,394496945,2660,2660,2660,2660,1
|
|
20230911,120400,394494285,2660,2655,2660,2655,3
|
|
20230911,120300,394486315,2660,2660,2660,2660,3
|
|
20230911,120200,394478335,2660,2660,2660,2660,1149
|
|
20230911,120100,391421995,2660,2660,2660,2660,184
|
|
20230911,120000,390932555,2660,2660,2660,2660,301
|
|
20230911,115900,390131895,2655,2660,2660,2655,1485
|
|
20230911,115800,386189195,2660,2660,2660,2660,0
|
|
20230911,115700,386189195,2660,2665,2665,2660,148
|
|
20230911,115600,385795010,2665,2665,2665,2665,0
|
|
20230911,115500,385795010,2665,2660,2665,2660,798
|
|
20230911,115400,383672325,2665,2665,2665,2665,0
|
|
20230911,115300,383672325,2665,2665,2665,2665,285
|
|
20230911,115200,382912800,2660,2660,2660,2660,1
|
|
20230911,115100,382910140,2665,2665,2665,2665,0
|
|
20230911,115000,382910140,2665,2665,2665,2665,0
|
|
20230911,114900,382910140,2665,2660,2665,2660,881
|
|
20230911,114800,380566655,2665,2665,2665,2660,1403
|
|
20230911,114700,376833660,2660,2660,2660,2660,1419
|
|
20230911,114600,373059120,2665,2665,2665,2665,102
|
|
20230911,114500,372787290,2660,2660,2660,2660,423
|
|
20230911,114400,371662110,2660,2660,2660,2660,7
|
|
20230911,114300,371643490,2660,2665,2665,2660,1320
|
|
20230911,114200,368132190,2660,2660,2660,2660,1
|
|
20230911,114100,368129530,2665,2665,2665,2665,282
|
|
20230911,114000,367378000,2665,2665,2665,2665,40
|
|
20230911,113900,367271400,2665,2670,2670,2665,660
|
|
20230911,113800,365512200,2670,2670,2670,2665,3
|
|
20230911,113700,365504195,2665,2665,2665,2665,5
|
|
20230911,113600,365490870,2665,2665,2665,2665,430
|
|
20230911,113500,364344920,2660,2665,2665,2660,2996
|
|
20230911,113400,356362580,2660,2665,2665,2660,380
|
|
20230911,113300,355351630,2660,2660,2660,2660,250
|
|
20230911,113200,354686630,2660,2660,2660,2660,403
|
|
20230911,113100,353614650,2660,2660,2660,2660,52
|
|
20230911,113000,353476330,2660,2660,2660,2660,579
|
|
20230911,112900,351936190,2660,2660,2660,2660,0
|
|
20230911,112800,351936190,2660,2660,2660,2660,121
|
|
20230911,112700,351614330,2665,2665,2665,2665,1
|
|
20230911,112600,351611665,2665,2665,2665,2665,6
|
|
20230911,112500,351595675,2670,2665,2670,2665,1872
|
|
20230911,112400,346606785,2670,2670,2670,2670,603
|
|
20230911,112300,344996775,2670,2665,2670,2665,461
|
|
20230911,112200,343768205,2665,2660,2665,2660,3595
|
|
20230911,112100,334198480,2665,2665,2665,2665,0
|
|
20230911,112000,334198480,2665,2665,2665,2665,270
|
|
20230911,111900,333478930,2665,2660,2665,2660,28
|
|
20230911,111800,333404360,2660,2660,2660,2660,0
|
|
20230911,111700,333404360,2660,2660,2660,2660,0
|
|
20230911,111600,333404360,2660,2660,2660,2660,0
|
|
20230911,111500,333404360,2660,2660,2660,2660,10
|
|
20230911,111400,333377760,2665,2665,2665,2665,0
|
|
20230911,111300,333377760,2665,2665,2665,2665,33
|
|
20230911,111200,333289815,2665,2665,2665,2665,633
|
|
20230911,111100,331602870,2670,2665,2670,2665,592
|
|
20230911,111000,330022255,2665,2660,2665,2660,1524
|
|
20230911,110900,325961970,2660,2660,2660,2660,600
|
|
20230911,110800,324365970,2660,2660,2660,2660,0
|
|
20230911,110700,324365970,2660,2660,2660,2660,53
|
|
20230911,110600,324224990,2660,2660,2660,2660,904
|
|
20230911,110500,321820350,2660,2660,2660,2660,0
|
|
20230911,110400,321820350,2660,2660,2660,2660,0
|
|
20230911,110300,321820350,2660,2660,2660,2660,0
|
|
20230911,110200,321820350,2660,2660,2660,2660,4
|
|
20230911,110100,321809710,2665,2665,2665,2665,50
|
|
20230911,110000,321676460,2665,2665,2665,2665,543
|
|
20230911,105900,320229365,2665,2665,2665,2665,17
|
|
20230911,105800,320184060,2665,2660,2665,2660,1159
|
|
20230911,105700,317101095,2665,2665,2665,2665,666
|
|
20230911,105600,315326205,2665,2665,2665,2665,0
|
|
20230911,105500,315326205,2665,2665,2665,2665,0
|
|
20230911,105400,315326205,2665,2665,2665,2665,0
|
|
20230911,105300,315326205,2665,2665,2665,2665,10
|
|
20230911,105200,315299555,2665,2665,2665,2665,700
|
|
20230911,105100,313434055,2665,2665,2665,2665,13
|
|
20230911,105000,313399410,2665,2665,2665,2665,0
|
|
20230911,104900,313399410,2665,2660,2665,2660,202
|
|
20230911,104800,312862080,2660,2660,2660,2660,1560
|
|
20230911,104700,308712480,2660,2660,2660,2660,100
|
|
20230911,104600,308446480,2660,2660,2660,2660,90
|
|
20230911,104500,308207080,2660,2660,2660,2660,100
|
|
20230911,104400,307941080,2665,2665,2665,2665,300
|
|
20230911,104300,307141580,2665,2665,2665,2665,570
|
|
20230911,104200,305622530,2665,2650,2665,2650,2858
|
|
20230911,104100,298020195,2655,2655,2655,2655,50
|
|
20230911,104000,297887445,2655,2655,2655,2655,101
|
|
20230911,103900,297619290,2655,2650,2655,2650,2924
|
|
20230911,103800,289867590,2650,2650,2650,2650,888
|
|
20230911,103700,287514390,2650,2650,2650,2650,600
|
|
20230911,103600,285924390,2650,2650,2650,2650,3300
|
|
20230911,103500,277179390,2650,2650,2650,2650,5
|
|
20230911,103400,277166140,2660,2660,2660,2660,0
|
|
20230911,103300,277166140,2660,2660,2660,2660,113
|
|
20230911,103200,276865560,2660,2655,2660,2655,750
|
|
20230911,103100,274871060,2655,2655,2655,2655,22
|
|
20230911,103000,274812650,2655,2655,2655,2655,20
|
|
20230911,102900,274759550,2655,2655,2655,2655,58
|
|
20230911,102800,274605560,2660,2660,2660,2660,1
|
|
20230911,102700,274602900,2655,2655,2655,2655,0
|
|
20230911,102600,274602900,2655,2655,2655,2655,0
|
|
20230911,102500,274602900,2655,2655,2655,2655,1072
|
|
20230911,102400,271756740,2660,2660,2660,2660,196
|
|
20230911,102300,271235380,2660,2655,2660,2655,219
|
|
20230911,102200,270652935,2655,2655,2655,2655,182
|
|
20230911,102100,270169725,2655,2655,2655,2655,17
|
|
20230911,102000,270124590,2655,2660,2660,2655,118
|
|
20230911,101900,269811295,2660,2660,2660,2660,4
|
|
20230911,101800,269800655,2660,2660,2660,2660,56
|
|
20230911,101700,269651695,2655,2655,2655,2655,73
|
|
20230911,101600,269457880,2655,2655,2655,2655,50
|
|
20230911,101500,269325130,2655,2655,2655,2655,10
|
|
20230911,101400,269298580,2660,2660,2660,2660,1
|
|
20230911,101300,269295920,2660,2650,2660,2650,307
|
|
20230911,101200,268482360,2650,2650,2650,2650,0
|
|
20230911,101100,268482360,2650,2650,2655,2645,950
|
|
20230911,101000,265961615,2650,2640,2650,2640,669
|
|
20230911,100900,264188775,2640,2640,2640,2640,1
|
|
20230911,100800,264186135,2640,2640,2640,2640,0
|
|
20230911,100700,264186135,2640,2640,2640,2640,140
|
|
20230911,100600,263816535,2640,2640,2640,2640,0
|
|
20230911,100500,263816535,2640,2650,2650,2640,2583
|
|
20230911,100400,256986235,2650,2650,2650,2650,230
|
|
20230911,100300,256376735,2650,2650,2650,2650,470
|
|
20230911,100200,255131235,2650,2650,2650,2650,15
|
|
20230911,100100,255091485,2650,2650,2650,2650,426
|
|
20230911,100000,253962585,2635,2640,2640,2635,2014
|
|
20230911,095900,248645700,2645,2645,2645,2645,0
|
|
20230911,095800,248645700,2645,2645,2645,2645,0
|
|
20230911,095700,248645700,2645,2645,2645,2640,327
|
|
20230911,095600,247782285,2640,2640,2640,2640,1790
|
|
20230911,095500,243056685,2650,2645,2650,2645,436
|
|
20230911,095400,241903460,2640,2640,2640,2640,1844
|
|
20230911,095300,237035300,2640,2640,2640,2640,2
|
|
20230911,095200,237030020,2640,2640,2640,2640,437
|
|
20230911,095100,235876340,2640,2640,2640,2640,30
|
|
20230911,095000,235797140,2640,2640,2640,2640,0
|
|
20230911,094900,235797140,2640,2640,2640,2640,491
|
|
20230911,094800,234500900,2640,2645,2645,2640,4888
|
|
20230911,094700,221595675,2645,2650,2650,2645,820
|
|
20230911,094600,219425175,2650,2650,2650,2650,100
|
|
20230911,094500,219160175,2650,2655,2655,2650,64
|
|
20230911,094400,218990390,2655,2645,2655,2645,25
|
|
20230911,094300,218924105,2655,2655,2655,2655,10
|
|
20230911,094200,218897555,2655,2655,2655,2655,300
|
|
20230911,094100,218101055,2655,2655,2655,2655,0
|
|
20230911,094000,218101055,2655,2660,2660,2655,646
|
|
20230911,093900,216383420,2660,2660,2660,2660,12
|
|
20230911,093800,216351500,2660,2645,2660,2645,797
|
|
20230911,093700,214239260,2645,2645,2650,2645,1293
|
|
20230911,093600,210819270,2655,2655,2655,2655,0
|
|
20230911,093500,210819270,2655,2655,2655,2655,10
|
|
20230911,093400,210792720,2660,2655,2660,2655,1514
|
|
20230911,093300,206773045,2655,2650,2655,2650,613
|
|
20230911,093200,205148590,2650,2640,2650,2640,2772
|
|
20230911,093100,197828405,2645,2650,2650,2645,90
|
|
20230911,093000,197590350,2650,2650,2650,2630,14
|
|
20230911,092900,197553350,2650,2650,2650,2620,14400
|
|
20230911,092800,159712950,2655,2660,2665,2655,3958
|
|
20230911,092700,149202515,2665,2660,2665,2660,630
|
|
20230911,092600,147526160,2660,2660,2660,2660,794
|
|
20230911,092500,145414120,2650,2660,2660,2650,19
|
|
20230911,092400,145363750,2660,2650,2660,2650,2559
|
|
20230911,092300,138582390,2645,2650,2650,2645,9458
|
|
20230911,092200,113562485,2650,2650,2650,2650,994
|
|
20230911,092100,110928385,2650,2650,2660,2650,3261
|
|
20230911,092000,102286725,2660,2650,2660,2650,991
|
|
20230911,091900,99658065,2650,2655,2660,2650,4151
|
|
20230911,091800,88656125,2655,2650,2655,2650,1363
|
|
20230911,091700,85041775,2645,2645,2645,2645,1110
|
|
20230911,091600,82105825,2640,2640,2640,2635,6927
|
|
20230911,091500,63829545,2640,2640,2640,2640,206
|
|
20230911,091400,63285705,2640,2645,2645,2640,4
|
|
20230911,091300,63275140,2635,2635,2635,2635,271
|
|
20230911,091200,62561055,2635,2645,2645,2635,71
|
|
20230911,091100,62373770,2645,2645,2645,2645,31
|
|
20230911,091000,62291775,2640,2635,2640,2635,600
|
|
20230911,090900,60708025,2645,2635,2645,2630,3471
|
|
20230911,090800,51564275,2645,2645,2645,2645,2
|
|
20230911,090700,51558985,2630,2630,2635,2625,124
|
|
20230911,090600,51233065,2645,2630,2645,2630,430
|
|
20230911,090500,50102150,2650,2645,2650,2625,1063
|
|
20230911,090400,47299105,2645,2630,2645,2630,16
|
|
20230911,090300,47256995,2630,2625,2635,2620,3798
|
|
20230911,090200,37273540,2625,2630,2645,2615,4628
|
|
20230911,090100,25141425,2625,2665,2665,2625,1525
|
|
20230911,090000,21137980,2630,2615,2670,2615,8012
|