633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193000,452118015,2930,2930,2930,2930,1884
|
|
20230905,192900,452118015,2930,2930,2930,2930,0
|
|
20230905,192800,452118015,2930,2930,2930,2930,0
|
|
20230905,192700,452118015,2930,2930,2930,2930,0
|
|
20230905,192600,452118015,2930,2930,2930,2930,0
|
|
20230905,192500,452118015,2930,2930,2930,2930,0
|
|
20230905,192400,452118015,2930,2930,2930,2930,0
|
|
20230905,192300,452118015,2930,2930,2930,2930,0
|
|
20230905,192200,452118015,2930,2930,2930,2930,0
|
|
20230905,192100,452118015,2930,2930,2930,2930,0
|
|
20230905,192000,452118015,2930,2930,2930,2930,0
|
|
20230905,191900,452118015,2930,2930,2930,2930,0
|
|
20230905,191800,452118015,2930,2930,2930,2930,0
|
|
20230905,191700,452118015,2930,2930,2930,2930,0
|
|
20230905,191600,452118015,2930,2930,2930,2930,0
|
|
20230905,191500,452118015,2930,2930,2930,2930,0
|
|
20230905,191400,452118015,2930,2930,2930,2930,0
|
|
20230905,191300,452118015,2930,2930,2930,2930,0
|
|
20230905,191200,452118015,2930,2930,2930,2930,0
|
|
20230905,191100,452118015,2930,2930,2930,2930,0
|
|
20230905,191000,452118015,2930,2930,2930,2930,0
|
|
20230905,190900,452118015,2930,2930,2930,2930,0
|
|
20230905,190800,452118015,2930,2930,2930,2930,0
|
|
20230905,190700,452118015,2930,2930,2930,2930,0
|
|
20230905,190600,452118015,2930,2930,2930,2930,0
|
|
20230905,190500,452118015,2930,2930,2930,2930,0
|
|
20230905,190400,452118015,2930,2930,2930,2930,0
|
|
20230905,190300,452118015,2930,2930,2930,2930,0
|
|
20230905,190200,452118015,2930,2930,2930,2930,0
|
|
20230905,190100,452118015,2930,2930,2930,2930,0
|
|
20230905,190000,452118015,2930,2930,2930,2930,1884
|
|
20230905,185900,452118015,2930,2930,2930,2930,0
|
|
20230905,185800,452118015,2930,2930,2930,2930,0
|
|
20230905,185700,452118015,2930,2930,2930,2930,0
|
|
20230905,185600,452118015,2930,2930,2930,2930,0
|
|
20230905,185500,452118015,2930,2930,2930,2930,0
|
|
20230905,185400,452118015,2930,2930,2930,2930,0
|
|
20230905,185300,452118015,2930,2930,2930,2930,0
|
|
20230905,185200,452118015,2930,2930,2930,2930,0
|
|
20230905,185100,452118015,2930,2930,2930,2930,0
|
|
20230905,185000,452118015,2930,2930,2930,2930,0
|
|
20230905,184900,452118015,2930,2930,2930,2930,0
|
|
20230905,184800,452118015,2930,2930,2930,2930,0
|
|
20230905,184700,452118015,2930,2930,2930,2930,0
|
|
20230905,184600,452118015,2930,2930,2930,2930,0
|
|
20230905,184500,452118015,2930,2930,2930,2930,0
|
|
20230905,184400,452118015,2930,2930,2930,2930,0
|
|
20230905,184300,452118015,2930,2930,2930,2930,0
|
|
20230905,184200,452118015,2930,2930,2930,2930,0
|
|
20230905,184100,452118015,2930,2930,2930,2930,0
|
|
20230905,184000,452118015,2930,2930,2930,2930,0
|
|
20230905,183900,452118015,2930,2930,2930,2930,0
|
|
20230905,183800,452118015,2930,2930,2930,2930,0
|
|
20230905,183700,452118015,2930,2930,2930,2930,0
|
|
20230905,183600,452118015,2930,2930,2930,2930,0
|
|
20230905,183500,452118015,2930,2930,2930,2930,0
|
|
20230905,183400,452118015,2930,2930,2930,2930,0
|
|
20230905,183300,452118015,2930,2930,2930,2930,0
|
|
20230905,183200,452118015,2930,2930,2930,2930,0
|
|
20230905,183100,452118015,2930,2930,2930,2930,0
|
|
20230905,183000,452118015,2930,2930,2930,2930,1884
|
|
20230905,182900,452118015,2930,2930,2930,2930,0
|
|
20230905,182800,452118015,2930,2930,2930,2930,0
|
|
20230905,182700,452118015,2930,2930,2930,2930,0
|
|
20230905,182600,452118015,2930,2930,2930,2930,0
|
|
20230905,182500,452118015,2930,2930,2930,2930,0
|
|
20230905,182400,452118015,2930,2930,2930,2930,0
|
|
20230905,182300,452118015,2930,2930,2930,2930,0
|
|
20230905,182200,452118015,2930,2930,2930,2930,0
|
|
20230905,182100,452118015,2930,2930,2930,2930,0
|
|
20230905,182000,452118015,2930,2930,2930,2930,0
|
|
20230905,181900,452118015,2930,2930,2930,2930,0
|
|
20230905,181800,452118015,2930,2930,2930,2930,0
|
|
20230905,181700,452118015,2930,2930,2930,2930,0
|
|
20230905,181600,452118015,2930,2930,2930,2930,0
|
|
20230905,181500,452118015,2930,2930,2930,2930,0
|
|
20230905,181400,452118015,2930,2930,2930,2930,0
|
|
20230905,181300,452118015,2930,2930,2930,2930,0
|
|
20230905,181200,452118015,2930,2930,2930,2930,0
|
|
20230905,181100,452118015,2930,2930,2930,2930,0
|
|
20230905,181000,452118015,2930,2930,2930,2930,0
|
|
20230905,180900,452118015,2930,2930,2930,2930,0
|
|
20230905,180800,452118015,2930,2930,2930,2930,0
|
|
20230905,180700,452118015,2930,2930,2930,2930,0
|
|
20230905,180600,452118015,2930,2930,2930,2930,0
|
|
20230905,180500,452118015,2930,2930,2930,2930,0
|
|
20230905,180400,452118015,2930,2930,2930,2930,0
|
|
20230905,180300,452118015,2930,2930,2930,2930,0
|
|
20230905,180200,452118015,2930,2930,2930,2930,0
|
|
20230905,180100,452118015,2930,2930,2930,2930,0
|
|
20230905,180000,452118015,2930,2930,2930,2930,1884
|
|
20230905,175900,452118015,2930,2930,2930,2930,0
|
|
20230905,175800,452118015,2930,2930,2930,2930,0
|
|
20230905,175700,452118015,2930,2930,2930,2930,0
|
|
20230905,175600,452118015,2930,2930,2930,2930,0
|
|
20230905,175500,452118015,2930,2930,2930,2930,0
|
|
20230905,175400,452118015,2930,2930,2930,2930,0
|
|
20230905,175300,452118015,2930,2930,2930,2930,0
|
|
20230905,175200,452118015,2930,2930,2930,2930,0
|
|
20230905,175100,452118015,2930,2930,2930,2930,0
|
|
20230905,175000,452118015,2930,2930,2930,2930,0
|
|
20230905,174900,452118015,2930,2930,2930,2930,0
|
|
20230905,174800,452118015,2930,2930,2930,2930,0
|
|
20230905,174700,452118015,2930,2930,2930,2930,0
|
|
20230905,174600,452118015,2930,2930,2930,2930,0
|
|
20230905,174500,452118015,2930,2930,2930,2930,0
|
|
20230905,174400,452118015,2930,2930,2930,2930,0
|
|
20230905,174300,452118015,2930,2930,2930,2930,0
|
|
20230905,174200,452118015,2930,2930,2930,2930,0
|
|
20230905,174100,452118015,2930,2930,2930,2930,0
|
|
20230905,174000,452118015,2930,2930,2930,2930,0
|
|
20230905,173900,452118015,2930,2930,2930,2930,0
|
|
20230905,173800,452118015,2930,2930,2930,2930,0
|
|
20230905,173700,452118015,2930,2930,2930,2930,0
|
|
20230905,173600,452118015,2930,2930,2930,2930,0
|
|
20230905,173500,452118015,2930,2930,2930,2930,0
|
|
20230905,173400,452118015,2930,2930,2930,2930,0
|
|
20230905,173300,452118015,2930,2930,2930,2930,0
|
|
20230905,173200,452118015,2930,2930,2930,2930,0
|
|
20230905,173100,452118015,2930,2930,2930,2930,0
|
|
20230905,173000,452118015,2930,2930,2930,2930,1884
|
|
20230905,172900,452118015,2930,2930,2930,2930,0
|
|
20230905,172800,452118015,2930,2930,2930,2930,0
|
|
20230905,172700,452118015,2930,2930,2930,2930,0
|
|
20230905,172600,452118015,2930,2930,2930,2930,0
|
|
20230905,172500,452118015,2930,2930,2930,2930,0
|
|
20230905,172400,452118015,2930,2930,2930,2930,0
|
|
20230905,172300,452118015,2930,2930,2930,2930,0
|
|
20230905,172200,452118015,2930,2930,2930,2930,0
|
|
20230905,172100,452118015,2930,2930,2930,2930,0
|
|
20230905,172000,452118015,2930,2930,2930,2930,0
|
|
20230905,171900,452118015,2930,2930,2930,2930,0
|
|
20230905,171800,452118015,2930,2930,2930,2930,0
|
|
20230905,171700,452118015,2930,2930,2930,2930,0
|
|
20230905,171600,452118015,2930,2930,2930,2930,0
|
|
20230905,171500,452118015,2930,2930,2930,2930,0
|
|
20230905,171400,452118015,2930,2930,2930,2930,0
|
|
20230905,171300,452118015,2930,2930,2930,2930,0
|
|
20230905,171200,452118015,2930,2930,2930,2930,0
|
|
20230905,171100,452118015,2930,2930,2930,2930,0
|
|
20230905,171000,452118015,2930,2930,2930,2930,0
|
|
20230905,170900,452118015,2930,2930,2930,2930,0
|
|
20230905,170800,452118015,2930,2930,2930,2930,0
|
|
20230905,170700,452118015,2930,2930,2930,2930,0
|
|
20230905,170600,452118015,2930,2930,2930,2930,0
|
|
20230905,170500,452118015,2930,2930,2930,2930,0
|
|
20230905,170400,452118015,2930,2930,2930,2930,0
|
|
20230905,170300,452118015,2930,2930,2930,2930,0
|
|
20230905,170200,452118015,2930,2930,2930,2930,0
|
|
20230905,170100,452118015,2930,2930,2930,2930,0
|
|
20230905,170000,452118015,2930,2930,2930,2930,1884
|
|
20230905,165900,452118015,2930,2930,2930,2930,0
|
|
20230905,165800,452118015,2930,2930,2930,2930,0
|
|
20230905,165700,452118015,2930,2930,2930,2930,0
|
|
20230905,165600,452118015,2930,2930,2930,2930,0
|
|
20230905,165500,452118015,2930,2930,2930,2930,0
|
|
20230905,165400,452118015,2930,2930,2930,2930,0
|
|
20230905,165300,452118015,2930,2930,2930,2930,0
|
|
20230905,165200,452118015,2930,2930,2930,2930,0
|
|
20230905,165100,452118015,2930,2930,2930,2930,0
|
|
20230905,165000,452118015,2930,2930,2930,2930,0
|
|
20230905,164900,452118015,2930,2930,2930,2930,0
|
|
20230905,164800,452118015,2930,2930,2930,2930,0
|
|
20230905,164700,452118015,2930,2930,2930,2930,0
|
|
20230905,164600,452118015,2930,2930,2930,2930,0
|
|
20230905,164500,452118015,2930,2930,2930,2930,0
|
|
20230905,164400,452118015,2930,2930,2930,2930,0
|
|
20230905,164300,452118015,2930,2930,2930,2930,0
|
|
20230905,164200,452118015,2930,2930,2930,2930,0
|
|
20230905,164100,452118015,2930,2930,2930,2930,0
|
|
20230905,164000,452118015,2930,2930,2930,2930,0
|
|
20230905,163900,452118015,2930,2930,2930,2930,0
|
|
20230905,163800,452118015,2930,2930,2930,2930,0
|
|
20230905,163700,452118015,2930,2930,2930,2930,0
|
|
20230905,163600,452118015,2930,2930,2930,2930,0
|
|
20230905,163500,452118015,2930,2930,2930,2930,0
|
|
20230905,163400,452118015,2930,2930,2930,2930,0
|
|
20230905,163300,452118015,2930,2930,2930,2930,0
|
|
20230905,163200,452118015,2930,2930,2930,2930,0
|
|
20230905,163100,452118015,2930,2930,2930,2930,0
|
|
20230905,163000,452118015,2930,2930,2930,2930,1884
|
|
20230905,162900,452118015,2930,2930,2930,2930,0
|
|
20230905,162800,452118015,2930,2930,2930,2930,0
|
|
20230905,162700,452118015,2930,2930,2930,2930,0
|
|
20230905,162600,452118015,2930,2930,2930,2930,0
|
|
20230905,162500,452118015,2930,2930,2930,2930,0
|
|
20230905,162400,452118015,2930,2930,2930,2930,0
|
|
20230905,162300,452118015,2930,2930,2930,2930,0
|
|
20230905,162200,452118015,2930,2930,2930,2930,0
|
|
20230905,162100,452118015,2930,2930,2930,2930,0
|
|
20230905,162000,452118015,2930,2930,2930,2930,0
|
|
20230905,161900,452118015,2930,2930,2930,2930,0
|
|
20230905,161800,452118015,2930,2930,2930,2930,0
|
|
20230905,161700,452118015,2930,2930,2930,2930,0
|
|
20230905,161600,452118015,2930,2930,2930,2930,0
|
|
20230905,161500,452118015,2930,2930,2930,2930,0
|
|
20230905,161400,452118015,2930,2930,2930,2930,0
|
|
20230905,161300,452118015,2930,2930,2930,2930,0
|
|
20230905,161200,452118015,2930,2930,2930,2930,0
|
|
20230905,161100,452118015,2930,2930,2930,2930,0
|
|
20230905,161000,452118015,2930,2930,2930,2930,0
|
|
20230905,160900,452118015,2930,2930,2930,2930,0
|
|
20230905,160800,452118015,2930,2930,2930,2930,0
|
|
20230905,160700,452118015,2930,2930,2930,2930,0
|
|
20230905,160600,452118015,2930,2930,2930,2930,0
|
|
20230905,160500,452118015,2930,2930,2930,2930,0
|
|
20230905,160400,452118015,2930,2930,2930,2930,0
|
|
20230905,160300,452118015,2930,2930,2930,2930,0
|
|
20230905,160200,452118015,2930,2930,2930,2930,0
|
|
20230905,160100,452118015,2930,2930,2930,2930,0
|
|
20230905,160000,452118015,2930,2930,2930,2930,1884
|
|
20230905,155900,452118015,2930,2930,2930,2930,0
|
|
20230905,155800,452118015,2930,2930,2930,2930,0
|
|
20230905,155700,452118015,2930,2930,2930,2930,0
|
|
20230905,155600,452118015,2930,2930,2930,2930,0
|
|
20230905,155500,452118015,2930,2930,2930,2930,0
|
|
20230905,155400,452118015,2930,2930,2930,2930,0
|
|
20230905,155300,452118015,2930,2930,2930,2930,0
|
|
20230905,155200,452118015,2930,2930,2930,2930,0
|
|
20230905,155100,452118015,2930,2930,2930,2930,0
|
|
20230905,155000,452118015,2930,2930,2930,2930,0
|
|
20230905,154900,452118015,2930,2930,2930,2930,0
|
|
20230905,154800,452118015,2930,2930,2930,2930,0
|
|
20230905,154700,452118015,2930,2930,2930,2930,0
|
|
20230905,154600,452118015,2930,2930,2930,2930,0
|
|
20230905,154500,452118015,2930,2930,2930,2930,0
|
|
20230905,154400,452118015,2930,2930,2930,2930,0
|
|
20230905,154300,452118015,2930,2930,2930,2930,0
|
|
20230905,154200,452118015,2930,2930,2930,2930,0
|
|
20230905,154100,452118015,2930,2930,2930,2930,0
|
|
20230905,154000,452118015,2930,2930,2930,2930,0
|
|
20230905,153900,452118015,2930,2930,2930,2930,0
|
|
20230905,153800,452118015,2930,2930,2930,2930,0
|
|
20230905,153700,452118015,2930,2930,2930,2930,0
|
|
20230905,153600,452118015,2930,2930,2930,2930,0
|
|
20230905,153500,452118015,2930,2930,2930,2930,0
|
|
20230905,153400,452118015,2930,2930,2930,2930,0
|
|
20230905,153300,452118015,2930,2930,2930,2930,0
|
|
20230905,153200,452118015,2930,2930,2930,2930,0
|
|
20230905,153100,452118015,2930,2930,2930,2930,0
|
|
20230905,153000,452118015,2930,2930,2930,2930,3768
|
|
20230905,152900,446597895,2930,2930,2930,2930,0
|
|
20230905,152800,446597895,2930,2930,2930,2930,0
|
|
20230905,152700,446597895,2930,2930,2930,2930,0
|
|
20230905,152600,446597895,2930,2930,2930,2930,0
|
|
20230905,152500,446597895,2930,2930,2930,2930,0
|
|
20230905,152400,446597895,2930,2930,2930,2930,0
|
|
20230905,152300,446597895,2930,2930,2930,2930,0
|
|
20230905,152200,446597895,2930,2930,2930,2930,0
|
|
20230905,152100,446597895,2930,2930,2930,2930,0
|
|
20230905,152000,446597895,2930,2930,2930,2930,0
|
|
20230905,151900,446597895,2930,2930,2930,2930,1213
|
|
20230905,151800,443043805,2930,2930,2930,2930,103
|
|
20230905,151700,442742015,2930,2930,2930,2920,43
|
|
20230905,151600,442616365,2925,2925,2935,2925,890
|
|
20230905,151500,440013055,2935,2930,2935,2925,357
|
|
20230905,151400,438968260,2935,2930,2935,2930,208
|
|
20230905,151300,438358790,2935,2935,2935,2935,23
|
|
20230905,151200,438291285,2935,2930,2935,2920,3006
|
|
20230905,151100,429489585,2935,2935,2935,2930,226
|
|
20230905,151000,428827275,2935,2930,2935,2930,162
|
|
20230905,150900,428351815,2935,2935,2940,2935,302
|
|
20230905,150800,427464365,2940,2940,2940,2935,18
|
|
20230905,150700,427411465,2940,2935,2940,2935,114
|
|
20230905,150600,427076555,2940,2930,2940,2930,1583
|
|
20230905,150500,422426210,2930,2930,2930,2930,10
|
|
20230905,150400,422396910,2935,2920,2935,2915,1001
|
|
20230905,150300,419475285,2935,2935,2935,2935,143
|
|
20230905,150200,419055580,2935,2935,2935,2935,35
|
|
20230905,150100,418952855,2935,2935,2935,2935,1
|
|
20230905,150000,418949920,2920,2930,2935,2920,1010
|
|
20230905,145900,415999485,2935,2935,2935,2935,0
|
|
20230905,145800,415999485,2935,2930,2935,2930,504
|
|
20230905,145700,414522745,2930,2920,2930,2920,574
|
|
20230905,145600,412844055,2920,2925,2930,2920,3316
|
|
20230905,145500,403133100,2925,2925,2925,2925,18
|
|
20230905,145400,403080450,2925,2925,2925,2920,88
|
|
20230905,145300,402823420,2920,2925,2925,2920,315
|
|
20230905,145200,401903435,2920,2920,2920,2920,102
|
|
20230905,145100,401605595,2920,2925,2925,2920,82
|
|
20230905,145000,401366150,2920,2920,2920,2920,373
|
|
20230905,144900,400276990,2925,2925,2925,2925,0
|
|
20230905,144800,400276990,2925,2920,2925,2920,96
|
|
20230905,144700,399996635,2920,2930,2930,2920,255
|
|
20230905,144600,399251955,2930,2925,2930,2925,373
|
|
20230905,144500,398160925,2925,2920,2925,2920,725
|
|
20230905,144400,396042185,2925,2920,2925,2920,122
|
|
20230905,144300,395685685,2920,2920,2920,2920,69
|
|
20230905,144200,395484205,2925,2920,2925,2920,488
|
|
20230905,144100,394058320,2925,2925,2925,2925,0
|
|
20230905,144000,394058320,2925,2920,2925,2920,88
|
|
20230905,143900,393801305,2920,2925,2925,2920,76
|
|
20230905,143800,393579380,2930,2925,2930,2925,71
|
|
20230905,143700,393371700,2930,2925,2930,2925,2
|
|
20230905,143600,393365845,2925,2920,2925,2920,376
|
|
20230905,143500,392267440,2930,2930,2930,2930,0
|
|
20230905,143400,392267440,2930,2925,2930,2925,196
|
|
20230905,143300,391694135,2925,2925,2925,2920,181
|
|
20230905,143200,391165360,2925,2925,2925,2925,302
|
|
20230905,143100,390282010,2925,2920,2925,2920,181
|
|
20230905,143000,389752985,2920,2920,2920,2920,356
|
|
20230905,142900,388713465,2920,2920,2920,2920,1
|
|
20230905,142800,388710545,2920,2920,2925,2920,93
|
|
20230905,142700,388438980,2920,2920,2920,2915,560
|
|
20230905,142600,386806285,2920,2920,2920,2915,132
|
|
20230905,142500,386421220,2920,2920,2925,2920,141
|
|
20230905,142400,386009450,2920,2920,2925,2915,574
|
|
20230905,142300,384334500,2920,2920,2920,2920,10
|
|
20230905,142200,384305300,2920,2915,2920,2915,240
|
|
20230905,142100,383605200,2920,2920,2920,2920,1035
|
|
20230905,142000,380583000,2920,2920,2920,2920,6
|
|
20230905,141900,380565480,2915,2920,2920,2915,275
|
|
20230905,141800,379763105,2920,2915,2920,2915,453
|
|
20230905,141700,378441480,2920,2920,2920,2915,250
|
|
20230905,141600,377711805,2920,2920,2920,2920,159
|
|
20230905,141500,377247525,2920,2920,2925,2915,659
|
|
20230905,141400,375324365,2920,2925,2925,2920,237
|
|
20230905,141300,374632315,2920,2915,2920,2915,250
|
|
20230905,141200,373902930,2920,2920,2920,2920,100
|
|
20230905,141100,373610930,2920,2920,2920,2920,112
|
|
20230905,141000,373283890,2920,2920,2920,2915,132
|
|
20230905,140900,372898780,2925,2920,2925,2920,281
|
|
20230905,140800,372078240,2920,2920,2920,2920,400
|
|
20230905,140700,370910240,2920,2915,2920,2915,601
|
|
20230905,140600,369155575,2915,2915,2915,2915,550
|
|
20230905,140500,367552325,2920,2920,2920,2920,146
|
|
20230905,140400,367126005,2915,2915,2915,2915,65
|
|
20230905,140300,366936530,2920,2925,2925,2920,713
|
|
20230905,140200,364854435,2925,2925,2925,2920,34
|
|
20230905,140100,364755050,2920,2925,2925,2920,171
|
|
20230905,140000,364255660,2925,2920,2925,2920,496
|
|
20230905,135900,362807135,2920,2925,2925,2920,79
|
|
20230905,135800,362576425,2920,2920,2925,2920,106
|
|
20230905,135700,362266840,2920,2925,2925,2920,307
|
|
20230905,135600,361370330,2925,2920,2925,2915,153
|
|
20230905,135500,360923570,2920,2920,2925,2920,11
|
|
20230905,135400,360891445,2920,2920,2925,2915,314
|
|
20230905,135300,359975680,2920,2920,2920,2920,85
|
|
20230905,135200,359727480,2920,2915,2920,2915,313
|
|
20230905,135100,358813875,2920,2920,2925,2920,39
|
|
20230905,135000,358699970,2920,2925,2925,2920,186
|
|
20230905,134900,358156585,2920,2915,2925,2915,504
|
|
20230905,134800,356686160,2915,2925,2925,2905,16617
|
|
20230905,134700,308241115,2925,2925,2925,2925,127
|
|
20230905,134600,307869640,2925,2925,2925,2925,0
|
|
20230905,134500,307869640,2925,2920,2925,2920,438
|
|
20230905,134400,306589035,2925,2920,2925,2920,108
|
|
20230905,134300,306273425,2920,2920,2920,2920,0
|
|
20230905,134200,306273425,2920,2925,2925,2920,370
|
|
20230905,134100,305192925,2920,2920,2920,2920,76
|
|
20230905,134000,304971005,2925,2925,2925,2925,0
|
|
20230905,133900,304971005,2925,2925,2925,2925,459
|
|
20230905,133800,303628430,2920,2920,2920,2920,102
|
|
20230905,133700,303330590,2930,2925,2930,2925,20
|
|
20230905,133600,303272085,2920,2925,2925,2920,229
|
|
20230905,133500,302603395,2920,2925,2925,2920,148
|
|
20230905,133400,302171230,2925,2920,2925,2920,239
|
|
20230905,133300,301473295,2925,2925,2925,2925,66
|
|
20230905,133200,301280245,2925,2925,2925,2925,183
|
|
20230905,133100,300744970,2920,2925,2925,2920,181
|
|
20230905,133000,300215945,2925,2925,2925,2925,0
|
|
20230905,132900,300215945,2925,2920,2930,2920,224
|
|
20230905,132800,299561070,2925,2925,2925,2925,200
|
|
20230905,132700,298976070,2925,2920,2925,2920,445
|
|
20230905,132600,297674670,2920,2925,2925,2920,84
|
|
20230905,132500,297429340,2930,2930,2930,2930,0
|
|
20230905,132400,297429340,2930,2925,2930,2920,173
|
|
20230905,132300,296923475,2925,2925,2925,2925,100
|
|
20230905,132200,296630975,2920,2920,2925,2920,1031
|
|
20230905,132100,293619940,2920,2920,2925,2920,1368
|
|
20230905,132000,289624330,2925,2925,2925,2925,4927
|
|
20230905,131900,275212855,2925,2925,2925,2925,300
|
|
20230905,131800,274335355,2930,2925,2930,2925,165
|
|
20230905,131700,273852230,2925,2925,2925,2925,79
|
|
20230905,131600,273621155,2930,2930,2930,2930,1204
|
|
20230905,131500,270093435,2930,2930,2930,2930,52
|
|
20230905,131400,269941075,2935,2935,2935,2935,0
|
|
20230905,131300,269941075,2935,2935,2935,2935,1300
|
|
20230905,131200,266125575,2935,2935,2935,2935,149
|
|
20230905,131100,265688260,2935,2935,2935,2935,0
|
|
20230905,131000,265688260,2935,2940,2940,2935,115
|
|
20230905,130900,265350505,2945,2940,2945,2940,3
|
|
20230905,130800,265341680,2940,2935,2940,2935,711
|
|
20230905,130700,263252375,2940,2940,2940,2940,0
|
|
20230905,130600,263252375,2940,2940,2940,2935,574
|
|
20230905,130500,261565180,2935,2935,2935,2935,67
|
|
20230905,130400,261368535,2935,2935,2935,2935,227
|
|
20230905,130300,260702290,2935,2940,2940,2935,1127
|
|
20230905,130200,257389130,2945,2945,2945,2945,0
|
|
20230905,130100,257389130,2945,2935,2945,2935,410
|
|
20230905,130000,256185135,2935,2935,2935,2935,74
|
|
20230905,125900,255967945,2935,2935,2935,2935,70
|
|
20230905,125800,255762495,2930,2930,2930,2930,351
|
|
20230905,125700,254734065,2930,2930,2930,2930,0
|
|
20230905,125600,254734065,2930,2930,2930,2930,67
|
|
20230905,125500,254537755,2930,2930,2930,2930,227
|
|
20230905,125400,253872645,2935,2930,2935,2930,146
|
|
20230905,125300,253444510,2930,2930,2930,2930,0
|
|
20230905,125200,253444510,2930,2930,2930,2930,274
|
|
20230905,125100,252641690,2930,2935,2935,2930,981
|
|
20230905,125000,249767355,2930,2930,2930,2930,0
|
|
20230905,124900,249767355,2930,2930,2930,2930,363
|
|
20230905,124800,248703765,2935,2935,2935,2935,5
|
|
20230905,124700,248689090,2930,2930,2930,2930,69
|
|
20230905,124600,248486920,2935,2940,2940,2935,328
|
|
20230905,124500,247524105,2940,2940,2940,2940,176
|
|
20230905,124400,247006665,2940,2935,2940,2935,85
|
|
20230905,124300,246757185,2935,2935,2935,2935,231
|
|
20230905,124200,246079200,2940,2935,2940,2935,351
|
|
20230905,124100,245048950,2935,2935,2935,2935,1
|
|
20230905,124000,245046015,2930,2930,2930,2930,357
|
|
20230905,123900,244000005,2935,2935,2935,2935,1
|
|
20230905,123800,243997070,2935,2930,2935,2930,67
|
|
20230905,123700,243800755,2935,2930,2935,2930,308
|
|
20230905,123600,242898285,2935,2935,2935,2935,5
|
|
20230905,123500,242883610,2930,2935,2935,2930,89
|
|
20230905,123400,242622775,2930,2940,2940,2930,44
|
|
20230905,123300,242493845,2940,2940,2940,2940,1
|
|
20230905,123200,242490905,2935,2930,2935,2930,73
|
|
20230905,123100,242276695,2925,2930,2930,2925,361
|
|
20230905,123000,241220450,2935,2930,2935,2930,164
|
|
20230905,122900,240739115,2930,2925,2930,2925,182
|
|
20230905,122800,240206115,2930,2930,2930,2930,171
|
|
20230905,122700,239705085,2930,2930,2930,2930,0
|
|
20230905,122600,239705085,2930,2930,2930,2930,305
|
|
20230905,122500,238811435,2950,2950,2950,2950,1000
|
|
20230905,122400,235861435,2950,2925,2950,2925,1159
|
|
20230905,122300,232454585,2930,2925,2930,2925,289
|
|
20230905,122200,231609235,2930,2930,2930,2930,0
|
|
20230905,122100,231609235,2930,2930,2930,2930,8
|
|
20230905,122000,231585795,2930,2930,2930,2930,888
|
|
20230905,121900,228983955,2930,2935,2935,2930,674
|
|
20230905,121800,227009110,2935,2935,2935,2935,34
|
|
20230905,121700,226909320,2930,2930,2930,2930,362
|
|
20230905,121600,225848660,2935,2935,2935,2935,0
|
|
20230905,121500,225848660,2935,2935,2935,2935,5
|
|
20230905,121400,225833985,2930,2930,2930,2930,357
|
|
20230905,121300,224787975,2930,2930,2930,2930,695
|
|
20230905,121200,222751625,2930,2930,2930,2930,77
|
|
20230905,121100,222526015,2930,2930,2930,2930,283
|
|
20230905,121000,221696825,2935,2930,2935,2930,74
|
|
20230905,120900,221479980,2935,2935,2935,2935,0
|
|
20230905,120800,221479980,2935,2930,2935,2930,372
|
|
20230905,120700,220390015,2935,2935,2935,2935,7
|
|
20230905,120600,220369470,2930,2930,2930,2930,0
|
|
20230905,120500,220369470,2930,2935,2935,2930,625
|
|
20230905,120400,218535695,2935,2935,2935,2935,5
|
|
20230905,120300,218521020,2935,2935,2935,2930,85
|
|
20230905,120200,218271915,2930,2935,2935,2930,476
|
|
20230905,120100,216876365,2935,2935,2935,2930,88
|
|
20230905,120000,216618445,2935,2930,2935,2930,275
|
|
20230905,115900,215811530,2930,2930,2930,2930,234
|
|
20230905,115800,215125910,2930,2930,2930,2930,73
|
|
20230905,115700,214912020,2930,2930,2930,2930,60
|
|
20230905,115600,214736220,2930,2930,2930,2930,300
|
|
20230905,115500,213857220,2935,2935,2935,2935,40
|
|
20230905,115400,213739820,2935,2930,2935,2930,165
|
|
20230905,115300,213256205,2935,2935,2935,2935,10
|
|
20230905,115200,213226855,2935,2935,2935,2935,300
|
|
20230905,115100,212346355,2930,2930,2930,2930,146
|
|
20230905,115000,211918575,2930,2930,2930,2930,227
|
|
20230905,114900,211253465,2930,2930,2930,2930,78
|
|
20230905,114800,211024925,2935,2935,2935,2930,83
|
|
20230905,114700,210781535,2930,2930,2930,2930,296
|
|
20230905,114600,209914255,2935,2935,2935,2935,26
|
|
20230905,114500,209837945,2930,2930,2930,2930,85
|
|
20230905,114400,209588895,2930,2930,2930,2930,314
|
|
20230905,114300,208668875,2930,2930,2930,2930,0
|
|
20230905,114200,208668875,2930,2930,2930,2930,116
|
|
20230905,114100,208328995,2935,2935,2935,2935,5
|
|
20230905,114000,208314320,2935,2935,2935,2930,130
|
|
20230905,113900,207933140,2935,2935,2940,2935,205
|
|
20230905,113800,207330590,2930,2935,2935,2930,580
|
|
20230905,113700,205629425,2935,2935,2935,2935,20
|
|
20230905,113600,205570725,2935,2935,2935,2935,52
|
|
20230905,113500,205418105,2935,2935,2935,2930,309
|
|
20230905,113400,204512330,2935,2935,2935,2935,66
|
|
20230905,113300,204318620,2935,2935,2935,2935,80
|
|
20230905,113200,204083820,2935,2935,2935,2935,238
|
|
20230905,113100,203385290,2935,2935,2935,2930,126
|
|
20230905,113000,203015735,2935,2935,2935,2935,99
|
|
20230905,112900,202725170,2935,2935,2940,2935,136
|
|
20230905,112800,202326005,2935,2935,2940,2935,157
|
|
20230905,112700,201865205,2935,2935,2935,2935,1
|
|
20230905,112600,201862270,2930,2935,2935,2930,348
|
|
20230905,112500,200842025,2935,2940,2945,2935,89
|
|
20230905,112400,200580670,2935,2930,2935,2930,228
|
|
20230905,112300,199911845,2930,2930,2930,2930,228
|
|
20230905,112200,199243805,2935,2930,2935,2930,170
|
|
20230905,112100,198745575,2935,2930,2935,2930,351
|
|
20230905,112000,197716525,2930,2930,2930,2930,2000
|
|
20230905,111900,191856525,2930,2930,2930,2930,119
|
|
20230905,111800,191507855,2930,2930,2930,2930,0
|
|
20230905,111700,191507855,2930,2930,2930,2930,305
|
|
20230905,111600,190614205,2930,2930,2930,2930,68
|
|
20230905,111500,190414965,2935,2935,2935,2935,173
|
|
20230905,111400,189907210,2930,2930,2935,2930,315
|
|
20230905,111300,188984160,2930,2930,2930,2930,50
|
|
20230905,111200,188837660,2930,2930,2930,2930,79
|
|
20230905,111100,188606190,2940,2935,2940,2935,81
|
|
20230905,111000,188368355,2935,2930,2935,2930,292
|
|
20230905,110900,187511670,2930,2930,2930,2930,227
|
|
20230905,110800,186846560,2935,2935,2935,2935,0
|
|
20230905,110700,186846560,2935,2930,2935,2930,135
|
|
20230905,110600,186450995,2930,2930,2930,2930,0
|
|
20230905,110500,186450995,2930,2935,2935,2930,977
|
|
20230905,110400,183587290,2935,2935,2935,2935,0
|
|
20230905,110300,183587290,2935,2940,2940,2935,324
|
|
20230905,110200,182636250,2935,2935,2935,2935,42
|
|
20230905,110100,182512980,2935,2935,2935,2935,117
|
|
20230905,110000,182169585,2935,2935,2935,2935,1080
|
|
20230905,105900,178999785,2940,2935,2940,2935,237
|
|
20230905,105800,178303320,2935,2935,2935,2935,80
|
|
20230905,105700,178068520,2945,2945,2945,2945,0
|
|
20230905,105600,178068520,2945,2935,2945,2930,151
|
|
20230905,105500,177625445,2940,2940,2945,2940,30
|
|
20230905,105400,177537185,2935,2930,2935,2930,815
|
|
20230905,105300,175148870,2940,2940,2940,2940,10
|
|
20230905,105200,175119470,2940,2935,2940,2935,150
|
|
20230905,105100,174678740,2930,2935,2935,2930,241
|
|
20230905,105000,173971745,2940,2930,2940,2930,127
|
|
20230905,104900,173599170,2940,2940,2940,2940,25
|
|
20230905,104800,173525670,2935,2940,2940,2935,237
|
|
20230905,104700,172830045,2935,2935,2940,2935,139
|
|
20230905,104600,172422060,2935,2935,2935,2935,71
|
|
20230905,104500,172213675,2930,2930,2930,2930,227
|
|
20230905,104400,171548565,2930,2930,2930,2930,135
|
|
20230905,104300,171153015,2930,2930,2930,2930,0
|
|
20230905,104200,171153015,2930,2935,2935,2930,287
|
|
20230905,104100,170311005,2930,2930,2930,2930,532
|
|
20230905,104000,168752245,2930,2930,2930,2930,78
|
|
20230905,103900,168523705,2935,2930,2935,2930,231
|
|
20230905,103800,167846855,2930,2935,2935,2930,56
|
|
20230905,103700,167682770,2935,2935,2935,2935,34
|
|
20230905,103600,167582980,2935,2935,2935,2935,295
|
|
20230905,103500,166717155,2935,2935,2935,2935,80
|
|
20230905,103400,166482355,2935,2935,2935,2935,0
|
|
20230905,103300,166482355,2935,2935,2935,2935,293
|
|
20230905,103200,165622400,2935,2935,2935,2935,3930
|
|
20230905,103100,154087850,2930,2930,2930,2930,0
|
|
20230905,103000,154087850,2930,2930,2930,2930,378
|
|
20230905,102900,152980310,2930,2930,2930,2930,184
|
|
20230905,102800,152441190,2930,2930,2930,2930,377
|
|
20230905,102700,151336580,2925,2930,2930,2925,303
|
|
20230905,102600,150450235,2930,2930,2930,2925,97
|
|
20230905,102500,150166420,2930,2930,2930,2930,1047
|
|
20230905,102400,147098710,2925,2925,2925,2925,1090
|
|
20230905,102300,143910460,2930,2930,2930,2925,1879
|
|
20230905,102200,138405370,2935,2935,2935,2935,0
|
|
20230905,102100,138405370,2935,2935,2940,2935,4255
|
|
20230905,102000,125916930,2940,2940,2940,2940,350
|
|
20230905,101900,124887930,2940,2940,2940,2935,122
|
|
20230905,101800,124529330,2940,2940,2945,2940,357
|
|
20230905,101700,123479700,2940,2940,2940,2940,0
|
|
20230905,101600,123479700,2940,2940,2945,2940,77
|
|
20230905,101500,123253280,2940,2940,2940,2935,306
|
|
20230905,101400,122354775,2950,2935,2950,2935,319
|
|
20230905,101300,121417005,2935,2935,2935,2935,0
|
|
20230905,101200,121417005,2935,2940,2940,2935,118
|
|
20230905,101100,121070315,2935,2935,2935,2935,0
|
|
20230905,101000,121070315,2935,2935,2935,2935,72
|
|
20230905,100900,120858995,2935,2935,2935,2935,7
|
|
20230905,100800,120838450,2970,2935,2970,2935,1051
|
|
20230905,100700,117727030,2930,2930,2935,2930,271
|
|
20230905,100600,116932250,2935,2935,2935,2930,711
|
|
20230905,100500,114847350,2935,2940,2940,2930,1047
|
|
20230905,100400,111774755,2940,2935,2940,2935,205
|
|
20230905,100300,111172930,2935,2935,2940,2935,453
|
|
20230905,100200,109843325,2935,2935,2935,2935,0
|
|
20230905,100100,109843325,2935,2935,2935,2930,98
|
|
20230905,100000,109555910,2930,2935,2935,2930,370
|
|
20230905,095900,108471545,2935,2935,2935,2935,408
|
|
20230905,095800,107274065,2935,2930,2935,2930,387
|
|
20230905,095700,106140060,2935,2935,2935,2935,0
|
|
20230905,095600,106140060,2935,2935,2935,2935,535
|
|
20230905,095500,104569835,2935,2935,2935,2935,279
|
|
20230905,095400,103750970,2940,2935,2940,2930,154
|
|
20230905,095300,103298235,2935,2935,2935,2935,219
|
|
20230905,095200,102655470,2935,2935,2935,2935,497
|
|
20230905,095100,101196775,2935,2935,2940,2935,974
|
|
20230905,095000,98336445,2935,2935,2935,2935,77
|
|
20230905,094900,98110450,2935,2935,2935,2935,354
|
|
20230905,094800,97071460,2940,2935,2940,2935,227
|
|
20230905,094700,96404560,2940,2940,2940,2940,106
|
|
20230905,094600,96092920,2935,2940,2940,2935,2082
|
|
20230905,094500,89979270,2940,2940,2945,2940,106
|
|
20230905,094400,89667175,2940,2940,2940,2935,188
|
|
20230905,094300,89114840,2935,2940,2940,2935,771
|
|
20230905,094200,86848410,2940,2945,2945,2940,519
|
|
20230905,094100,85320300,2945,2935,2945,2935,174
|
|
20230905,094000,84809040,2940,2945,2945,2940,132
|
|
20230905,093900,84420940,2940,2945,2945,2940,125
|
|
20230905,093800,84053190,2945,2935,2945,2935,461
|
|
20230905,093700,82696765,2940,2945,2945,2925,3065
|
|
20230905,093600,73694555,2950,2950,2950,2950,8
|
|
20230905,093500,73670955,2960,2960,2960,2960,0
|
|
20230905,093400,73670955,2960,2955,2960,2955,207
|
|
20230905,093300,73059245,2940,2950,2950,2940,3233
|
|
20230905,093200,63542655,2950,2950,2950,2950,134
|
|
20230905,093100,63147355,2950,2950,2950,2950,263
|
|
20230905,093000,62371505,2955,2955,2960,2955,205
|
|
20230905,092900,61765725,2950,2950,2950,2950,177
|
|
20230905,092800,61243575,2945,2950,2950,2945,584
|
|
20230905,092700,59522255,2950,2950,2950,2950,97
|
|
20230905,092600,59236105,2950,2950,2950,2950,871
|
|
20230905,092500,56666655,2955,2955,2955,2955,57
|
|
20230905,092400,56498220,2955,2960,2960,2955,3187
|
|
20230905,092300,47080135,2960,2965,2965,2955,89
|
|
20230905,092200,46816930,2955,2960,2960,2955,6804
|
|
20230905,092100,26686150,2965,2970,2970,2965,4074
|
|
20230905,092000,14606590,2980,2980,2980,2980,0
|
|
20230905,091900,14606590,2980,2975,2980,2970,297
|
|
20230905,091800,13724190,2975,2970,2975,2965,413
|
|
20230905,091700,12496145,2965,2970,2970,2965,685
|
|
20230905,091600,10461845,2970,2975,2975,2970,334
|
|
20230905,091500,9469715,2970,2970,2970,2970,0
|
|
20230905,091400,9469715,2970,2975,2975,2970,56
|
|
20230905,091300,9303360,2975,2975,2975,2970,233
|
|
20230905,091200,8610205,2970,2975,2975,2970,331
|
|
20230905,091100,7625865,2980,2975,2980,2975,17
|
|
20230905,091000,7575215,2975,2980,2980,2975,482
|
|
20230905,090900,6139140,2975,2980,2980,2975,21
|
|
20230905,090800,6076565,2985,2985,2985,2985,0
|
|
20230905,090700,6076565,2985,2985,2985,2985,10
|
|
20230905,090600,6046715,2965,2965,2965,2965,5
|
|
20230905,090500,6031890,2965,2965,2965,2965,0
|
|
20230905,090400,6031890,2965,2965,2965,2965,227
|
|
20230905,090300,5358835,2985,2985,2985,2985,35
|
|
20230905,090200,5254360,2985,2985,2985,2985,0
|
|
20230905,090100,5254360,2985,2985,2985,2985,15
|
|
20230905,090000,5209585,2985,2990,2990,2985,1743
|