636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193300,659192305,2650,2650,2650,2650,17560
|
|
20230925,193200,659192305,2650,2650,2650,2650,0
|
|
20230925,193100,659192305,2650,2650,2650,2650,0
|
|
20230925,193000,659192305,2650,2650,2650,2650,0
|
|
20230925,192900,659192305,2650,2650,2650,2650,0
|
|
20230925,192800,659192305,2650,2650,2650,2650,0
|
|
20230925,192700,659192305,2650,2650,2650,2650,0
|
|
20230925,192600,659192305,2650,2650,2650,2650,0
|
|
20230925,192500,659192305,2650,2650,2650,2650,0
|
|
20230925,192400,659192305,2650,2650,2650,2650,0
|
|
20230925,192300,659192305,2650,2650,2650,2650,0
|
|
20230925,192200,659192305,2650,2650,2650,2650,0
|
|
20230925,192100,659192305,2650,2650,2650,2650,0
|
|
20230925,192000,659192305,2650,2650,2650,2650,0
|
|
20230925,191900,659192305,2650,2650,2650,2650,0
|
|
20230925,191800,659192305,2650,2650,2650,2650,0
|
|
20230925,191700,659192305,2650,2650,2650,2650,0
|
|
20230925,191600,659192305,2650,2650,2650,2650,0
|
|
20230925,191500,659192305,2650,2650,2650,2650,0
|
|
20230925,191400,659192305,2650,2650,2650,2650,0
|
|
20230925,191300,659192305,2650,2650,2650,2650,0
|
|
20230925,191200,659192305,2650,2650,2650,2650,0
|
|
20230925,191100,659192305,2650,2650,2650,2650,0
|
|
20230925,191000,659192305,2650,2650,2650,2650,0
|
|
20230925,190900,659192305,2650,2650,2650,2650,0
|
|
20230925,190800,659192305,2650,2650,2650,2650,0
|
|
20230925,190700,659192305,2650,2650,2650,2650,0
|
|
20230925,190600,659192305,2650,2650,2650,2650,0
|
|
20230925,190500,659192305,2650,2650,2650,2650,0
|
|
20230925,190400,659192305,2650,2650,2650,2650,0
|
|
20230925,190300,659192305,2650,2650,2650,2650,17560
|
|
20230925,190200,659192305,2650,2650,2650,2650,0
|
|
20230925,190100,659192305,2650,2650,2650,2650,0
|
|
20230925,190000,659192305,2650,2650,2650,2650,0
|
|
20230925,185900,659192305,2650,2650,2650,2650,0
|
|
20230925,185800,659192305,2650,2650,2650,2650,0
|
|
20230925,185700,659192305,2650,2650,2650,2650,0
|
|
20230925,185600,659192305,2650,2650,2650,2650,0
|
|
20230925,185500,659192305,2650,2650,2650,2650,0
|
|
20230925,185400,659192305,2650,2650,2650,2650,0
|
|
20230925,185300,659192305,2650,2650,2650,2650,0
|
|
20230925,185200,659192305,2650,2650,2650,2650,0
|
|
20230925,185100,659192305,2650,2650,2650,2650,0
|
|
20230925,185000,659192305,2650,2650,2650,2650,0
|
|
20230925,184900,659192305,2650,2650,2650,2650,0
|
|
20230925,184800,659192305,2650,2650,2650,2650,0
|
|
20230925,184700,659192305,2650,2650,2650,2650,0
|
|
20230925,184600,659192305,2650,2650,2650,2650,0
|
|
20230925,184500,659192305,2650,2650,2650,2650,0
|
|
20230925,184400,659192305,2650,2650,2650,2650,0
|
|
20230925,184300,659192305,2650,2650,2650,2650,0
|
|
20230925,184200,659192305,2650,2650,2650,2650,0
|
|
20230925,184100,659192305,2650,2650,2650,2650,0
|
|
20230925,184000,659192305,2650,2650,2650,2650,0
|
|
20230925,183900,659192305,2650,2650,2650,2650,0
|
|
20230925,183800,659192305,2650,2650,2650,2650,0
|
|
20230925,183700,659192305,2650,2650,2650,2650,0
|
|
20230925,183600,659192305,2650,2650,2650,2650,0
|
|
20230925,183500,659192305,2650,2650,2650,2650,0
|
|
20230925,183400,659192305,2650,2650,2650,2650,0
|
|
20230925,183300,659192305,2650,2650,2650,2650,17560
|
|
20230925,183200,659192305,2650,2650,2650,2650,0
|
|
20230925,183100,659192305,2650,2650,2650,2650,0
|
|
20230925,183000,659192305,2650,2650,2650,2650,0
|
|
20230925,182900,659192305,2650,2650,2650,2650,0
|
|
20230925,182800,659192305,2650,2650,2650,2650,0
|
|
20230925,182700,659192305,2650,2650,2650,2650,0
|
|
20230925,182600,659192305,2650,2650,2650,2650,0
|
|
20230925,182500,659192305,2650,2650,2650,2650,0
|
|
20230925,182400,659192305,2650,2650,2650,2650,0
|
|
20230925,182300,659192305,2650,2650,2650,2650,0
|
|
20230925,182200,659192305,2650,2650,2650,2650,0
|
|
20230925,182100,659192305,2650,2650,2650,2650,0
|
|
20230925,182000,659192305,2650,2650,2650,2650,0
|
|
20230925,181900,659192305,2650,2650,2650,2650,0
|
|
20230925,181800,659192305,2650,2650,2650,2650,0
|
|
20230925,181700,659192305,2650,2650,2650,2650,0
|
|
20230925,181600,659192305,2650,2650,2650,2650,0
|
|
20230925,181500,659192305,2650,2650,2650,2650,0
|
|
20230925,181400,659192305,2650,2650,2650,2650,0
|
|
20230925,181300,659192305,2650,2650,2650,2650,0
|
|
20230925,181200,659192305,2650,2650,2650,2650,0
|
|
20230925,181100,659192305,2650,2650,2650,2650,0
|
|
20230925,181000,659192305,2650,2650,2650,2650,0
|
|
20230925,180900,659192305,2650,2650,2650,2650,0
|
|
20230925,180800,659192305,2650,2650,2650,2650,0
|
|
20230925,180700,659192305,2650,2650,2650,2650,0
|
|
20230925,180600,659192305,2650,2650,2650,2650,0
|
|
20230925,180500,659192305,2650,2650,2650,2650,0
|
|
20230925,180400,659192305,2650,2650,2650,2650,0
|
|
20230925,180300,659192305,2650,2650,2650,2650,17560
|
|
20230925,180200,659192305,2650,2650,2650,2650,0
|
|
20230925,180100,659192305,2650,2650,2650,2650,0
|
|
20230925,180000,659192305,2650,2650,2650,2650,0
|
|
20230925,175900,659192305,2650,2650,2650,2650,0
|
|
20230925,175800,659192305,2650,2650,2650,2650,0
|
|
20230925,175700,659192305,2650,2650,2650,2650,0
|
|
20230925,175600,659192305,2650,2650,2650,2650,0
|
|
20230925,175500,659192305,2650,2650,2650,2650,0
|
|
20230925,175400,659192305,2650,2650,2650,2650,0
|
|
20230925,175300,659192305,2650,2650,2650,2650,0
|
|
20230925,175200,659192305,2650,2650,2650,2650,0
|
|
20230925,175100,659192305,2650,2650,2650,2650,0
|
|
20230925,175000,659192305,2650,2650,2650,2650,0
|
|
20230925,174900,659192305,2650,2650,2650,2650,0
|
|
20230925,174800,659192305,2650,2650,2650,2650,0
|
|
20230925,174700,659192305,2650,2650,2650,2650,0
|
|
20230925,174600,659192305,2650,2650,2650,2650,0
|
|
20230925,174500,659192305,2650,2650,2650,2650,0
|
|
20230925,174400,659192305,2650,2650,2650,2650,0
|
|
20230925,174300,659192305,2650,2650,2650,2650,0
|
|
20230925,174200,659192305,2650,2650,2650,2650,0
|
|
20230925,174100,659192305,2650,2650,2650,2650,0
|
|
20230925,174000,659192305,2650,2650,2650,2650,0
|
|
20230925,173900,659192305,2650,2650,2650,2650,0
|
|
20230925,173800,659192305,2650,2650,2650,2650,0
|
|
20230925,173700,659192305,2650,2650,2650,2650,0
|
|
20230925,173600,659192305,2650,2650,2650,2650,0
|
|
20230925,173500,659192305,2650,2650,2650,2650,0
|
|
20230925,173400,659192305,2650,2650,2650,2650,0
|
|
20230925,173300,659192305,2650,2650,2650,2650,17560
|
|
20230925,173200,659192305,2650,2650,2650,2650,0
|
|
20230925,173100,659192305,2650,2650,2650,2650,0
|
|
20230925,173000,659192305,2650,2650,2650,2650,0
|
|
20230925,172900,659192305,2650,2650,2650,2650,0
|
|
20230925,172800,659192305,2650,2650,2650,2650,0
|
|
20230925,172700,659192305,2650,2650,2650,2650,0
|
|
20230925,172600,659192305,2650,2650,2650,2650,0
|
|
20230925,172500,659192305,2650,2650,2650,2650,0
|
|
20230925,172400,659192305,2650,2650,2650,2650,0
|
|
20230925,172300,659192305,2650,2650,2650,2650,0
|
|
20230925,172200,659192305,2650,2650,2650,2650,0
|
|
20230925,172100,659192305,2650,2650,2650,2650,0
|
|
20230925,172000,659192305,2650,2650,2650,2650,0
|
|
20230925,171900,659192305,2650,2650,2650,2650,0
|
|
20230925,171800,659192305,2650,2650,2650,2650,0
|
|
20230925,171700,659192305,2650,2650,2650,2650,0
|
|
20230925,171600,659192305,2650,2650,2650,2650,0
|
|
20230925,171500,659192305,2650,2650,2650,2650,0
|
|
20230925,171400,659192305,2650,2650,2650,2650,0
|
|
20230925,171300,659192305,2650,2650,2650,2650,0
|
|
20230925,171200,659192305,2650,2650,2650,2650,0
|
|
20230925,171100,659192305,2650,2650,2650,2650,0
|
|
20230925,171000,659192305,2650,2650,2650,2650,0
|
|
20230925,170900,659192305,2650,2650,2650,2650,0
|
|
20230925,170800,659192305,2650,2650,2650,2650,0
|
|
20230925,170700,659192305,2650,2650,2650,2650,0
|
|
20230925,170600,659192305,2650,2650,2650,2650,0
|
|
20230925,170500,659192305,2650,2650,2650,2650,0
|
|
20230925,170400,659192305,2650,2650,2650,2650,0
|
|
20230925,170300,659192305,2650,2650,2650,2650,17560
|
|
20230925,170200,659192305,2650,2650,2650,2650,0
|
|
20230925,170100,659192305,2650,2650,2650,2650,0
|
|
20230925,170000,659192305,2650,2650,2650,2650,0
|
|
20230925,165900,659192305,2650,2650,2650,2650,0
|
|
20230925,165800,659192305,2650,2650,2650,2650,0
|
|
20230925,165700,659192305,2650,2650,2650,2650,0
|
|
20230925,165600,659192305,2650,2650,2650,2650,0
|
|
20230925,165500,659192305,2650,2650,2650,2650,0
|
|
20230925,165400,659192305,2650,2650,2650,2650,0
|
|
20230925,165300,659192305,2650,2650,2650,2650,0
|
|
20230925,165200,659192305,2650,2650,2650,2650,0
|
|
20230925,165100,659192305,2650,2650,2650,2650,0
|
|
20230925,165000,659192305,2650,2650,2650,2650,0
|
|
20230925,164900,659192305,2650,2650,2650,2650,0
|
|
20230925,164800,659192305,2650,2650,2650,2650,0
|
|
20230925,164700,659192305,2650,2650,2650,2650,0
|
|
20230925,164600,659192305,2650,2650,2650,2650,0
|
|
20230925,164500,659192305,2650,2650,2650,2650,0
|
|
20230925,164400,659192305,2650,2650,2650,2650,0
|
|
20230925,164300,659192305,2650,2650,2650,2650,0
|
|
20230925,164200,659192305,2650,2650,2650,2650,0
|
|
20230925,164100,659192305,2650,2650,2650,2650,0
|
|
20230925,164000,659192305,2650,2650,2650,2650,0
|
|
20230925,163900,659192305,2650,2650,2650,2650,0
|
|
20230925,163800,659192305,2650,2650,2650,2650,0
|
|
20230925,163700,659192305,2650,2650,2650,2650,0
|
|
20230925,163600,659192305,2650,2650,2650,2650,0
|
|
20230925,163500,659192305,2650,2650,2650,2650,0
|
|
20230925,163400,659192305,2650,2650,2650,2650,0
|
|
20230925,163300,659192305,2650,2650,2650,2650,17560
|
|
20230925,163200,659192305,2650,2650,2650,2650,0
|
|
20230925,163100,659192305,2650,2650,2650,2650,0
|
|
20230925,163000,659192305,2650,2650,2650,2650,0
|
|
20230925,162900,659192305,2650,2650,2650,2650,0
|
|
20230925,162800,659192305,2650,2650,2650,2650,0
|
|
20230925,162700,659192305,2650,2650,2650,2650,0
|
|
20230925,162600,659192305,2650,2650,2650,2650,0
|
|
20230925,162500,659192305,2650,2650,2650,2650,0
|
|
20230925,162400,659192305,2650,2650,2650,2650,0
|
|
20230925,162300,659192305,2650,2650,2650,2650,0
|
|
20230925,162200,659192305,2650,2650,2650,2650,0
|
|
20230925,162100,659192305,2650,2650,2650,2650,0
|
|
20230925,162000,659192305,2650,2650,2650,2650,0
|
|
20230925,161900,659192305,2650,2650,2650,2650,0
|
|
20230925,161800,659192305,2650,2650,2650,2650,0
|
|
20230925,161700,659192305,2650,2650,2650,2650,0
|
|
20230925,161600,659192305,2650,2650,2650,2650,0
|
|
20230925,161500,659192305,2650,2650,2650,2650,0
|
|
20230925,161400,659192305,2650,2650,2650,2650,0
|
|
20230925,161300,659192305,2650,2650,2650,2650,0
|
|
20230925,161200,659192305,2650,2650,2650,2650,0
|
|
20230925,161100,659192305,2650,2650,2650,2650,0
|
|
20230925,161000,659192305,2650,2650,2650,2650,0
|
|
20230925,160900,659192305,2650,2650,2650,2650,0
|
|
20230925,160800,659192305,2650,2650,2650,2650,0
|
|
20230925,160700,659192305,2650,2650,2650,2650,0
|
|
20230925,160600,659192305,2650,2650,2650,2650,0
|
|
20230925,160500,659192305,2650,2650,2650,2650,0
|
|
20230925,160400,659192305,2650,2650,2650,2650,0
|
|
20230925,160300,659192305,2650,2650,2650,2650,17560
|
|
20230925,160200,659192305,2650,2650,2650,2650,0
|
|
20230925,160100,659192305,2650,2650,2650,2650,0
|
|
20230925,160000,659192305,2650,2650,2650,2650,0
|
|
20230925,155900,659192305,2650,2650,2650,2650,0
|
|
20230925,155800,659192305,2650,2650,2650,2650,0
|
|
20230925,155700,659192305,2650,2650,2650,2650,0
|
|
20230925,155600,659192305,2650,2650,2650,2650,0
|
|
20230925,155500,659192305,2650,2650,2650,2650,0
|
|
20230925,155400,659192305,2650,2650,2650,2650,0
|
|
20230925,155300,659192305,2650,2650,2650,2650,0
|
|
20230925,155200,659192305,2650,2650,2650,2650,0
|
|
20230925,155100,659192305,2650,2650,2650,2650,0
|
|
20230925,155000,659192305,2650,2650,2650,2650,0
|
|
20230925,154900,659192305,2650,2650,2650,2650,0
|
|
20230925,154800,659192305,2650,2650,2650,2650,0
|
|
20230925,154700,659192305,2650,2650,2650,2650,0
|
|
20230925,154600,659192305,2650,2650,2650,2650,0
|
|
20230925,154500,659192305,2650,2650,2650,2650,0
|
|
20230925,154400,659192305,2650,2650,2650,2650,0
|
|
20230925,154300,659192305,2650,2650,2650,2650,0
|
|
20230925,154200,659192305,2650,2650,2650,2650,0
|
|
20230925,154100,659192305,2650,2650,2650,2650,0
|
|
20230925,154000,659192305,2650,2650,2650,2650,0
|
|
20230925,153900,659192305,2650,2650,2650,2650,0
|
|
20230925,153800,659192305,2650,2650,2650,2650,0
|
|
20230925,153700,659192305,2650,2650,2650,2650,0
|
|
20230925,153600,659192305,2650,2650,2650,2650,0
|
|
20230925,153500,659192305,2650,2650,2650,2650,0
|
|
20230925,153400,659192305,2650,2650,2650,2650,0
|
|
20230925,153300,659192305,2650,2650,2650,2650,17560
|
|
20230925,153200,659192305,2650,2650,2650,2650,0
|
|
20230925,153100,659192305,2650,2650,2650,2650,0
|
|
20230925,153000,659192305,2650,2650,2650,2650,17560
|
|
20230925,152900,612658305,2685,2685,2685,2685,0
|
|
20230925,152800,612658305,2685,2685,2685,2685,0
|
|
20230925,152700,612658305,2685,2685,2685,2685,0
|
|
20230925,152600,612658305,2685,2685,2685,2685,0
|
|
20230925,152500,612658305,2685,2685,2685,2685,0
|
|
20230925,152400,612658305,2685,2685,2685,2685,0
|
|
20230925,152300,612658305,2685,2685,2685,2685,0
|
|
20230925,152200,612658305,2685,2685,2685,2685,0
|
|
20230925,152100,612658305,2685,2685,2685,2685,0
|
|
20230925,152000,612658305,2685,2685,2685,2685,0
|
|
20230925,151900,612658305,2685,2675,2685,2660,2473
|
|
20230925,151800,606068215,2675,2670,2675,2665,114
|
|
20230925,151700,605764045,2665,2665,2665,2665,736
|
|
20230925,151600,603802605,2675,2675,2675,2665,737
|
|
20230925,151500,601834470,2675,2670,2675,2670,1088
|
|
20230925,151400,598926540,2670,2670,2675,2660,1205
|
|
20230925,151300,595714080,2675,2670,2680,2670,599
|
|
20230925,151200,594114095,2675,2670,2675,2670,596
|
|
20230925,151100,592522240,2665,2665,2670,2665,63
|
|
20230925,151000,592354240,2670,2670,2680,2650,7632
|
|
20230925,150900,572074345,2680,2680,2680,2670,10995
|
|
20230925,150800,542707770,2685,2685,2685,2685,65
|
|
20230925,150700,542533245,2690,2690,2690,2690,0
|
|
20230925,150600,542533245,2690,2690,2690,2675,750
|
|
20230925,150500,540525360,2690,2690,2690,2690,3
|
|
20230925,150400,540517290,2690,2690,2690,2690,0
|
|
20230925,150300,540517290,2690,2695,2695,2675,5974
|
|
20230925,150200,524518840,2695,2695,2695,2695,3
|
|
20230925,150100,524510755,2695,2690,2695,2690,233
|
|
20230925,150000,523883730,2695,2695,2695,2690,61
|
|
20230925,145900,523719485,2695,2690,2695,2685,1596
|
|
20230925,145800,519429540,2690,2690,2690,2690,588
|
|
20230925,145700,517847820,2685,2685,2685,2685,73
|
|
20230925,145600,517651815,2690,2690,2690,2690,586
|
|
20230925,145500,516075475,2695,2695,2695,2695,0
|
|
20230925,145400,516075475,2695,2695,2695,2695,1002
|
|
20230925,145300,513375085,2700,2700,2700,2695,1006
|
|
20230925,145200,510663885,2700,2690,2700,2690,1284
|
|
20230925,145100,507205490,2690,2690,2690,2690,77
|
|
20230925,145000,506998360,2690,2695,2695,2690,56
|
|
20230925,144900,506847710,2695,2695,2695,2695,202
|
|
20230925,144800,506303320,2695,2690,2695,2690,119
|
|
20230925,144700,505982965,2685,2680,2685,2680,236
|
|
20230925,144600,505349310,2680,2690,2690,2680,71
|
|
20230925,144500,505159020,2695,2695,2695,2695,3
|
|
20230925,144400,505150935,2695,2695,2695,2695,0
|
|
20230925,144300,505150935,2695,2695,2695,2695,1
|
|
20230925,144200,505148240,2680,2695,2695,2680,8469
|
|
20230925,144100,482400605,2700,2700,2700,2700,1
|
|
20230925,144000,482397905,2700,2700,2700,2700,0
|
|
20230925,143900,482397905,2700,2700,2700,2700,139
|
|
20230925,143800,482022605,2700,2700,2700,2700,30
|
|
20230925,143700,481941605,2700,2700,2700,2700,1
|
|
20230925,143600,481938905,2695,2690,2695,2690,4928
|
|
20230925,143500,468657960,2695,2695,2695,2695,1803
|
|
20230925,143400,463798875,2695,2695,2695,2695,37
|
|
20230925,143300,463699160,2695,2695,2695,2695,11
|
|
20230925,143200,463669515,2690,2690,2690,2690,3001
|
|
20230925,143100,455596825,2695,2695,2700,2695,4596
|
|
20230925,143000,443210600,2700,2700,2700,2700,0
|
|
20230925,142900,443210600,2700,2695,2700,2695,684
|
|
20230925,142800,441367215,2695,2695,2695,2695,77
|
|
20230925,142700,441159700,2700,2695,2700,2695,202
|
|
20230925,142600,440615305,2700,2695,2700,2695,111
|
|
20230925,142500,440315610,2700,2690,2700,2690,610
|
|
20230925,142400,438672605,2690,2685,2690,2685,880
|
|
20230925,142300,436309075,2685,2685,2685,2685,222
|
|
20230925,142200,435713005,2685,2685,2685,2685,440
|
|
20230925,142100,434531605,2685,2685,2685,2685,0
|
|
20230925,142000,434531605,2685,2680,2685,2680,45
|
|
20230925,141900,434410905,2685,2690,2690,2685,69
|
|
20230925,141800,434225630,2685,2690,2690,2680,3139
|
|
20230925,141700,425802255,2695,2690,2695,2690,201
|
|
20230925,141600,425261560,2695,2695,2695,2695,1
|
|
20230925,141500,425258865,2695,2695,2695,2695,50
|
|
20230925,141400,425124115,2695,2695,2695,2695,1
|
|
20230925,141300,425121420,2690,2690,2695,2690,1260
|
|
20230925,141200,421732010,2695,2695,2695,2695,149
|
|
20230925,141100,421330455,2695,2690,2695,2690,301
|
|
20230925,141000,420520760,2690,2695,2695,2690,1308
|
|
20230925,140900,417001990,2695,2685,2695,2685,308
|
|
20230925,140800,416175000,2685,2685,2685,2685,343
|
|
20230925,140700,415254045,2700,2705,2705,2685,311
|
|
20230925,140600,414418405,2690,2690,2705,2690,672
|
|
20230925,140500,412607760,2690,2685,2690,2685,209
|
|
20230925,140400,412046535,2680,2695,2695,2680,3946
|
|
20230925,140300,401454310,2695,2695,2700,2690,856
|
|
20230925,140200,399150470,2700,2710,2710,2695,28468
|
|
20230925,140100,322135185,2710,2710,2710,2710,0
|
|
20230925,140000,322135185,2710,2710,2710,2710,8377
|
|
20230925,135900,299433515,2715,2715,2715,2715,301
|
|
20230925,135800,298616300,2715,2715,2715,2715,0
|
|
20230925,135700,298616300,2715,2710,2715,2710,4
|
|
20230925,135600,298605445,2710,2720,2720,2710,355
|
|
20230925,135500,297642420,2720,2720,2720,2720,0
|
|
20230925,135400,297642420,2720,2720,2720,2720,0
|
|
20230925,135300,297642420,2720,2715,2720,2715,106
|
|
20230925,135200,297354625,2715,2715,2715,2715,128
|
|
20230925,135100,297007105,2715,2715,2715,2715,15
|
|
20230925,135000,296966380,2715,2715,2715,2715,121
|
|
20230925,134900,296637865,2715,2715,2715,2715,285
|
|
20230925,134800,295864090,2720,2720,2720,2720,1
|
|
20230925,134700,295861370,2720,2720,2720,2720,0
|
|
20230925,134600,295861370,2720,2715,2720,2710,1124
|
|
20230925,134500,292813515,2715,2715,2715,2715,6089
|
|
20230925,134400,276281880,2715,2720,2720,2715,15
|
|
20230925,134300,276241095,2715,2715,2715,2715,100
|
|
20230925,134200,275969595,2720,2720,2720,2720,22
|
|
20230925,134100,275909755,2720,2720,2720,2720,10
|
|
20230925,134000,275882555,2715,2720,2720,2715,450
|
|
20230925,133900,274660105,2720,2720,2725,2720,362
|
|
20230925,133800,273675460,2720,2720,2720,2715,190
|
|
20230925,133700,273158820,2720,2720,2720,2720,1
|
|
20230925,133600,273156100,2715,2720,2720,2715,116
|
|
20230925,133500,272840585,2720,2720,2720,2715,565
|
|
20230925,133400,271306285,2720,2720,2720,2720,44
|
|
20230925,133300,271186605,2720,2720,2720,2720,500
|
|
20230925,133200,269826605,2720,2720,2720,2720,73
|
|
20230925,133100,269628045,2720,2720,2720,2720,358
|
|
20230925,133000,268654285,2720,2720,2720,2720,68
|
|
20230925,132900,268469325,2720,2725,2725,2720,68
|
|
20230925,132800,268284360,2720,2720,2720,2720,2
|
|
20230925,132700,268278920,2725,2725,2725,2720,6684
|
|
20230925,132600,250068875,2725,2730,2730,2725,117
|
|
20230925,132500,249749805,2730,2730,2730,2730,0
|
|
20230925,132400,249749805,2730,2730,2730,2730,305
|
|
20230925,132300,248917155,2730,2725,2730,2725,4022
|
|
20230925,132200,237957195,2725,2725,2725,2725,0
|
|
20230925,132100,237957195,2725,2725,2725,2725,5
|
|
20230925,132000,237943570,2725,2725,2725,2725,304
|
|
20230925,131900,237115170,2725,2725,2725,2725,1
|
|
20230925,131800,237112445,2720,2725,2725,2720,1902
|
|
20230925,131700,231938985,2725,2725,2725,2725,4
|
|
20230925,131600,231928085,2725,2725,2725,2725,608
|
|
20230925,131500,230271285,2725,2725,2725,2725,392
|
|
20230925,131400,229203085,2725,2720,2725,2720,1286
|
|
20230925,131300,225704165,2725,2725,2725,2725,0
|
|
20230925,131200,225704165,2725,2725,2725,2725,148
|
|
20230925,131100,225300865,2725,2720,2725,2720,2
|
|
20230925,131000,225295420,2720,2720,2720,2720,500
|
|
20230925,130900,223935420,2725,2725,2725,2725,1
|
|
20230925,130800,223932695,2725,2730,2730,2725,97
|
|
20230925,130700,223668360,2730,2725,2730,2725,2
|
|
20230925,130600,223662905,2730,2730,2730,2725,4
|
|
20230925,130500,223651990,2730,2730,2730,2730,101
|
|
20230925,130400,223376260,2730,2730,2730,2730,1
|
|
20230925,130300,223373530,2725,2725,2725,2725,310
|
|
20230925,130200,222528780,2720,2725,2725,2720,267
|
|
20230925,130100,221802515,2720,2725,2725,2720,1601
|
|
20230925,130000,217447695,2735,2735,2735,2735,10
|
|
20230925,125900,217420345,2735,2735,2735,2735,0
|
|
20230925,125800,217420345,2735,2730,2735,2730,91
|
|
20230925,125700,217171910,2730,2730,2730,2730,242
|
|
20230925,125600,216511250,2730,2730,2730,2730,0
|
|
20230925,125500,216511250,2730,2725,2730,2725,349
|
|
20230925,125400,215560070,2730,2730,2730,2730,0
|
|
20230925,125300,215560070,2730,2730,2730,2730,1
|
|
20230925,125200,215557340,2720,2735,2735,2720,501
|
|
20230925,125100,214192050,2735,2735,2735,2735,11
|
|
20230925,125000,214161965,2735,2735,2735,2735,0
|
|
20230925,124900,214161965,2735,2735,2735,2735,1
|
|
20230925,124800,214159230,2730,2730,2730,2730,29
|
|
20230925,124700,214080060,2725,2725,2725,2725,750
|
|
20230925,124600,212036310,2730,2730,2730,2725,104
|
|
20230925,124500,211752395,2730,2730,2730,2730,200
|
|
20230925,124400,211206395,2730,2730,2730,2730,100
|
|
20230925,124300,210933395,2730,2730,2730,2730,101
|
|
20230925,124200,210657665,2730,2730,2730,2730,0
|
|
20230925,124100,210657665,2730,2730,2730,2730,0
|
|
20230925,124000,210657665,2730,2730,2730,2730,0
|
|
20230925,123900,210657665,2730,2730,2730,2730,0
|
|
20230925,123800,210657665,2730,2730,2730,2730,0
|
|
20230925,123700,210657665,2730,2730,2730,2730,200
|
|
20230925,123600,210111665,2730,2730,2730,2730,0
|
|
20230925,123500,210111665,2730,2730,2730,2730,0
|
|
20230925,123400,210111665,2730,2730,2730,2730,5
|
|
20230925,123300,210098015,2730,2730,2730,2730,62
|
|
20230925,123200,209928755,2735,2735,2735,2735,0
|
|
20230925,123100,209928755,2735,2735,2735,2735,0
|
|
20230925,123000,209928755,2735,2735,2735,2735,17
|
|
20230925,122900,209882260,2735,2735,2735,2735,0
|
|
20230925,122800,209882260,2735,2735,2735,2735,1
|
|
20230925,122700,209879525,2720,2730,2730,2720,1279
|
|
20230925,122600,206392295,2730,2730,2735,2725,595
|
|
20230925,122500,204768395,2735,2735,2735,2735,0
|
|
20230925,122400,204768395,2735,2735,2735,2735,1
|
|
20230925,122300,204765660,2725,2730,2730,2725,506
|
|
20230925,122200,203386780,2735,2735,2735,2735,0
|
|
20230925,122100,203386780,2735,2730,2735,2725,102
|
|
20230925,122000,203108805,2730,2730,2730,2730,401
|
|
20230925,121900,202014075,2735,2730,2735,2730,2
|
|
20230925,121800,202008610,2735,2735,2735,2735,1
|
|
20230925,121700,202005875,2730,2730,2730,2730,118
|
|
20230925,121600,201683735,2730,2730,2730,2730,0
|
|
20230925,121500,201683735,2730,2730,2730,2730,0
|
|
20230925,121400,201683735,2730,2730,2730,2730,209
|
|
20230925,121300,201113165,2730,2730,2730,2730,0
|
|
20230925,121200,201113165,2730,2730,2730,2730,1
|
|
20230925,121100,201110435,2730,2730,2730,2730,140
|
|
20230925,121000,200728235,2735,2735,2735,2735,0
|
|
20230925,120900,200728235,2735,2735,2735,2735,0
|
|
20230925,120800,200728235,2735,2735,2735,2735,300
|
|
20230925,120700,199907735,2735,2735,2735,2735,0
|
|
20230925,120600,199907735,2735,2735,2735,2735,0
|
|
20230925,120500,199907735,2735,2735,2735,2735,50
|
|
20230925,120400,199770985,2735,2735,2735,2735,0
|
|
20230925,120300,199770985,2735,2735,2735,2735,1
|
|
20230925,120200,199768250,2735,2735,2735,2735,6
|
|
20230925,120100,199751840,2735,2735,2735,2735,1
|
|
20230925,120000,199749105,2735,2725,2735,2725,92
|
|
20230925,115900,199498395,2730,2735,2740,2730,53
|
|
20230925,115800,199353685,2740,2740,2740,2735,19
|
|
20230925,115700,199301655,2740,2740,2740,2740,0
|
|
20230925,115600,199301655,2740,2735,2740,2735,2
|
|
20230925,115500,199296180,2740,2740,2740,2740,1
|
|
20230925,115400,199293440,2720,2720,2720,2720,0
|
|
20230925,115300,199293440,2720,2720,2720,2720,0
|
|
20230925,115200,199293440,2720,2740,2740,2720,4001
|
|
20230925,115100,188390555,2730,2730,2730,2730,3
|
|
20230925,115000,188382365,2730,2730,2730,2730,1
|
|
20230925,114900,188379635,2740,2740,2740,2740,1
|
|
20230925,114800,188376895,2730,2730,2730,2730,0
|
|
20230925,114700,188376895,2730,2735,2735,2730,368
|
|
20230925,114600,187371755,2740,2740,2740,2740,303
|
|
20230925,114500,186541535,2740,2740,2740,2740,0
|
|
20230925,114400,186541535,2740,2740,2740,2740,100
|
|
20230925,114300,186267535,2740,2740,2740,2740,208
|
|
20230925,114200,185697615,2740,2740,2740,2740,164
|
|
20230925,114100,185248255,2740,2740,2740,2740,0
|
|
20230925,114000,185248255,2740,2740,2740,2740,0
|
|
20230925,113900,185248255,2740,2740,2740,2740,0
|
|
20230925,113800,185248255,2740,2740,2740,2740,120
|
|
20230925,113700,184919455,2740,2740,2740,2740,10
|
|
20230925,113600,184892055,2740,2740,2740,2740,1
|
|
20230925,113500,184889315,2725,2725,2725,2725,0
|
|
20230925,113400,184889315,2725,2725,2725,2725,0
|
|
20230925,113300,184889315,2725,2725,2725,2725,0
|
|
20230925,113200,184889315,2725,2730,2730,2725,501
|
|
20230925,113100,183523130,2730,2730,2730,2730,0
|
|
20230925,113000,183523130,2730,2730,2730,2730,94
|
|
20230925,112900,183266510,2730,2730,2730,2730,234
|
|
20230925,112800,182627690,2730,2730,2730,2730,28
|
|
20230925,112700,182551250,2730,2730,2730,2730,0
|
|
20230925,112600,182551250,2730,2730,2730,2730,3
|
|
20230925,112500,182543060,2730,2725,2730,2725,171
|
|
20230925,112400,182076845,2730,2730,2730,2730,521
|
|
20230925,112300,180654515,2730,2730,2730,2730,450
|
|
20230925,112200,179426015,2730,2730,2730,2730,500
|
|
20230925,112100,178061015,2730,2740,2740,2730,101
|
|
20230925,112000,177785145,2740,2740,2740,2740,3
|
|
20230925,111900,177776925,2735,2735,2735,2735,0
|
|
20230925,111800,177776925,2735,2730,2735,2730,366
|
|
20230925,111700,176776870,2735,2735,2735,2735,101
|
|
20230925,111600,176500635,2740,2740,2740,2740,0
|
|
20230925,111500,176500635,2740,2740,2740,2740,1
|
|
20230925,111400,176497895,2735,2740,2740,2735,9
|
|
20230925,111300,176473275,2740,2740,2740,2740,10
|
|
20230925,111200,176445875,2740,2740,2740,2740,1
|
|
20230925,111100,176443135,2740,2740,2740,2740,16
|
|
20230925,111000,176399295,2745,2745,2745,2745,15
|
|
20230925,110900,176358120,2745,2745,2745,2745,0
|
|
20230925,110800,176358120,2745,2745,2745,2745,0
|
|
20230925,110700,176358120,2745,2745,2745,2745,0
|
|
20230925,110600,176358120,2745,2740,2745,2730,251
|
|
20230925,110500,175672180,2745,2745,2745,2745,0
|
|
20230925,110400,175672180,2745,2740,2745,2735,6
|
|
20230925,110300,175655740,2740,2740,2740,2740,301
|
|
20230925,110200,174831000,2740,2740,2740,2740,0
|
|
20230925,110100,174831000,2740,2740,2740,2740,0
|
|
20230925,110000,174831000,2740,2740,2740,2740,0
|
|
20230925,105900,174831000,2740,2740,2740,2740,5
|
|
20230925,105800,174817300,2740,2740,2740,2740,2
|
|
20230925,105700,174811820,2740,2735,2740,2735,850
|
|
20230925,105600,172487050,2735,2735,2735,2735,0
|
|
20230925,105500,172487050,2735,2735,2735,2735,1
|
|
20230925,105400,172484315,2725,2730,2730,2725,1729
|
|
20230925,105300,167764235,2725,2730,2730,2725,3311
|
|
20230925,105200,158725315,2735,2735,2735,2735,1
|
|
20230925,105100,158722580,2730,2735,2735,2730,74
|
|
20230925,105000,158520545,2735,2735,2735,2735,1
|
|
20230925,104900,158517810,2730,2730,2730,2730,14
|
|
20230925,104800,158479590,2730,2730,2730,2730,0
|
|
20230925,104700,158479590,2730,2730,2730,2730,0
|
|
20230925,104600,158479590,2730,2730,2730,2730,73
|
|
20230925,104500,158280300,2730,2725,2730,2725,1636
|
|
20230925,104400,153822020,2730,2730,2740,2730,105
|
|
20230925,104300,153534370,2730,2730,2730,2730,1550
|
|
20230925,104200,149302870,2730,2730,2730,2730,549
|
|
20230925,104100,147804100,2730,2730,2730,2730,295
|
|
20230925,104000,146998750,2730,2730,2730,2730,0
|
|
20230925,103900,146998750,2730,2730,2730,2730,100
|
|
20230925,103800,146725750,2730,2730,2730,2730,4
|
|
20230925,103700,146714830,2730,2730,2730,2730,20
|
|
20230925,103600,146660230,2740,2740,2740,2740,39
|
|
20230925,103500,146553370,2740,2740,2740,2740,50
|
|
20230925,103400,146416370,2730,2730,2730,2730,19
|
|
20230925,103300,146364500,2745,2745,2745,2745,0
|
|
20230925,103200,146364500,2745,2745,2745,2745,1
|
|
20230925,103100,146361755,2730,2730,2730,2730,0
|
|
20230925,103000,146361755,2730,2730,2730,2730,0
|
|
20230925,102900,146361755,2730,2730,2730,2730,3
|
|
20230925,102800,146353565,2730,2730,2745,2730,754
|
|
20230925,102700,144287350,2745,2730,2745,2730,137
|
|
20230925,102600,143913315,2725,2725,2725,2725,1
|
|
20230925,102500,143910590,2730,2730,2730,2730,225
|
|
20230925,102400,143296340,2730,2730,2730,2730,0
|
|
20230925,102300,143296340,2730,2730,2730,2730,0
|
|
20230925,102200,143296340,2730,2730,2730,2730,0
|
|
20230925,102100,143296340,2730,2730,2730,2730,2
|
|
20230925,102000,143290880,2730,2730,2730,2730,1
|
|
20230925,101900,143288150,2725,2725,2725,2725,9
|
|
20230925,101800,143263625,2725,2720,2725,2720,74
|
|
20230925,101700,143062160,2725,2720,2730,2720,658
|
|
20230925,101600,141269680,2720,2735,2735,2720,1523
|
|
20230925,101500,137116695,2750,2750,2750,2750,5
|
|
20230925,101400,137102945,2735,2735,2735,2735,333
|
|
20230925,101300,136192190,2735,2740,2740,2735,189
|
|
20230925,101200,135674690,2740,2740,2740,2740,4
|
|
20230925,101100,135663730,2750,2750,2750,2750,58
|
|
20230925,101000,135504230,2750,2750,2750,2750,51
|
|
20230925,100900,135363980,2750,2750,2750,2750,1
|
|
20230925,100800,135361230,2750,2750,2750,2750,1
|
|
20230925,100700,135358480,2750,2750,2750,2750,5
|
|
20230925,100600,135344730,2735,2735,2735,2735,51
|
|
20230925,100500,135205245,2755,2750,2755,2725,5639
|
|
20230925,100400,119816755,2755,2755,2755,2755,1
|
|
20230925,100300,119814000,2755,2755,2755,2755,50
|
|
20230925,100200,119676250,2760,2760,2760,2760,51
|
|
20230925,100100,119535490,2755,2755,2755,2750,1056
|
|
20230925,100000,116630210,2750,2755,2755,2750,1074
|
|
20230925,095900,113675960,2760,2760,2760,2760,50
|
|
20230925,095800,113537960,2760,2760,2760,2760,3
|
|
20230925,095700,113529680,2760,2760,2760,2760,101
|
|
20230925,095600,113250920,2755,2755,2755,2755,1000
|
|
20230925,095500,110495920,2755,2755,2755,2755,97
|
|
20230925,095400,110228685,2755,2755,2755,2755,30
|
|
20230925,095300,110146035,2770,2770,2770,2770,0
|
|
20230925,095200,110146035,2770,2770,2770,2770,0
|
|
20230925,095100,110146035,2770,2770,2770,2770,2
|
|
20230925,095000,110140495,2775,2775,2775,2775,0
|
|
20230925,094900,110140495,2775,2775,2775,2775,0
|
|
20230925,094800,110140495,2775,2775,2775,2775,0
|
|
20230925,094700,110140495,2775,2770,2775,2770,800
|
|
20230925,094600,107921245,2775,2775,2775,2775,50
|
|
20230925,094500,107782495,2775,2775,2775,2775,214
|
|
20230925,094400,107188645,2755,2770,2770,2755,265
|
|
20230925,094300,106455345,2780,2750,2780,2750,4
|
|
20230925,094200,106444315,2755,2740,2785,2740,1739
|
|
20230925,094100,101647675,2740,2745,2745,2740,4595
|
|
20230925,094000,89039765,2745,2755,2755,2745,3551
|
|
20230925,093900,79278355,2750,2765,2765,2750,29
|
|
20230925,093800,79198560,2765,2755,2765,2750,1936
|
|
20230925,093700,73868760,2760,2760,2760,2760,1099
|
|
20230925,093600,70835520,2760,2760,2765,2760,648
|
|
20230925,093500,69046790,2765,2770,2770,2765,994
|
|
20230925,093400,66298280,2770,2770,2780,2770,101
|
|
20230925,093300,66018500,2770,2770,2770,2770,587
|
|
20230925,093200,64392510,2785,2785,2785,2785,1
|
|
20230925,093100,64389725,2785,2775,2785,2770,701
|
|
20230925,093000,62447690,2780,2785,2785,2780,678
|
|
20230925,092900,60562600,2785,2780,2785,2780,597
|
|
20230925,092800,58902720,2765,2765,2765,2765,0
|
|
20230925,092700,58902720,2765,2765,2780,2765,10
|
|
20230925,092600,58875010,2775,2775,2775,2775,156
|
|
20230925,092500,58442110,2760,2760,2760,2760,76
|
|
20230925,092400,58232350,2755,2760,2760,2755,728
|
|
20230925,092300,56223095,2760,2760,2760,2760,18
|
|
20230925,092200,56173415,2770,2770,2770,2770,0
|
|
20230925,092100,56173415,2770,2765,2770,2765,304
|
|
20230925,092000,55332425,2765,2765,2765,2765,0
|
|
20230925,091900,55332425,2765,2765,2765,2765,3
|
|
20230925,091800,55324130,2760,2760,2760,2760,6
|
|
20230925,091700,55307570,2760,2760,2760,2760,0
|
|
20230925,091600,55307570,2760,2760,2760,2760,38
|
|
20230925,091500,55202690,2760,2760,2760,2760,12
|
|
20230925,091400,55169570,2760,2760,2760,2760,0
|
|
20230925,091300,55169570,2760,2745,2760,2745,1061
|
|
20230925,091200,52241730,2740,2745,2745,2740,2345
|
|
20230925,091100,45815310,2760,2760,2760,2760,0
|
|
20230925,091000,45815310,2760,2745,2760,2740,555
|
|
20230925,090900,44292170,2740,2750,2750,2740,1793
|
|
20230925,090800,39370315,2750,2755,2755,2750,2897
|
|
20230925,090700,31403395,2755,2750,2755,2750,2202
|
|
20230925,090600,25346150,2755,2755,2755,2740,128
|
|
20230925,090500,24993885,2770,2745,2770,2740,348
|
|
20230925,090400,24039970,2775,2770,2775,2770,502
|
|
20230925,090300,22646925,2775,2750,2775,2750,456
|
|
20230925,090200,21392795,2750,2775,2775,2750,414
|
|
20230925,090100,20251665,2785,2765,2785,2765,14
|
|
20230925,090000,20212705,2755,2730,2760,2725,7391
|