584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184100,395594565,2315,2315,2315,2315,10350
|
|
20230925,184000,395594565,2315,2315,2315,2315,0
|
|
20230925,183900,395594565,2315,2315,2315,2315,0
|
|
20230925,183800,395594565,2315,2315,2315,2315,0
|
|
20230925,183700,395594565,2315,2315,2315,2315,0
|
|
20230925,183600,395594565,2315,2315,2315,2315,0
|
|
20230925,183500,395594565,2315,2315,2315,2315,0
|
|
20230925,183400,395594565,2315,2315,2315,2315,0
|
|
20230925,183300,395594565,2315,2315,2315,2315,0
|
|
20230925,183200,395594565,2315,2315,2315,2315,0
|
|
20230925,183100,395594565,2315,2315,2315,2315,0
|
|
20230925,183000,395594565,2315,2315,2315,2315,0
|
|
20230925,182900,395594565,2315,2315,2315,2315,0
|
|
20230925,182800,395594565,2315,2315,2315,2315,0
|
|
20230925,182700,395594565,2315,2315,2315,2315,0
|
|
20230925,182600,395594565,2315,2315,2315,2315,0
|
|
20230925,182500,395594565,2315,2315,2315,2315,0
|
|
20230925,182400,395594565,2315,2315,2315,2315,0
|
|
20230925,182300,395594565,2315,2315,2315,2315,0
|
|
20230925,182200,395594565,2315,2315,2315,2315,0
|
|
20230925,182100,395594565,2315,2315,2315,2315,0
|
|
20230925,182000,395594565,2315,2315,2315,2315,0
|
|
20230925,181900,395594565,2315,2315,2315,2315,0
|
|
20230925,181800,395594565,2315,2315,2315,2315,0
|
|
20230925,181700,395594565,2315,2315,2315,2315,0
|
|
20230925,181600,395594565,2315,2315,2315,2315,0
|
|
20230925,181500,395594565,2315,2315,2315,2315,0
|
|
20230925,181400,395594565,2315,2315,2315,2315,0
|
|
20230925,181300,395594565,2315,2315,2315,2315,0
|
|
20230925,181200,395594565,2315,2315,2315,2315,0
|
|
20230925,181100,395594565,2315,2315,2315,2315,10350
|
|
20230925,181000,395594565,2315,2315,2315,2315,0
|
|
20230925,180900,395594565,2315,2315,2315,2315,0
|
|
20230925,180800,395594565,2315,2315,2315,2315,0
|
|
20230925,180700,395594565,2315,2315,2315,2315,0
|
|
20230925,180600,395594565,2315,2315,2315,2315,0
|
|
20230925,180500,395594565,2315,2315,2315,2315,0
|
|
20230925,180400,395594565,2315,2315,2315,2315,0
|
|
20230925,180300,395594565,2315,2315,2315,2315,0
|
|
20230925,180200,395594565,2315,2315,2315,2315,0
|
|
20230925,180100,395594565,2315,2315,2315,2315,0
|
|
20230925,180000,395594565,2315,2315,2315,2315,0
|
|
20230925,175900,395594565,2315,2315,2315,2315,0
|
|
20230925,175800,395594565,2315,2315,2315,2315,0
|
|
20230925,175700,395594565,2315,2315,2315,2315,0
|
|
20230925,175600,395594565,2315,2315,2315,2315,0
|
|
20230925,175500,395594565,2315,2315,2315,2315,0
|
|
20230925,175400,395594565,2315,2315,2315,2315,0
|
|
20230925,175300,395594565,2315,2315,2315,2315,0
|
|
20230925,175200,395594565,2315,2315,2315,2315,0
|
|
20230925,175100,395594565,2315,2315,2315,2315,0
|
|
20230925,175000,395594565,2315,2315,2315,2315,0
|
|
20230925,174900,395594565,2315,2315,2315,2315,0
|
|
20230925,174800,395594565,2315,2315,2315,2315,0
|
|
20230925,174700,395594565,2315,2315,2315,2315,0
|
|
20230925,174600,395594565,2315,2315,2315,2315,0
|
|
20230925,174500,395594565,2315,2315,2315,2315,0
|
|
20230925,174400,395594565,2315,2315,2315,2315,0
|
|
20230925,174300,395594565,2315,2315,2315,2315,0
|
|
20230925,174200,395594565,2315,2315,2315,2315,0
|
|
20230925,174100,395594565,2315,2315,2315,2315,10350
|
|
20230925,174000,395594565,2315,2315,2315,2315,0
|
|
20230925,173900,395594565,2315,2315,2315,2315,0
|
|
20230925,173800,395594565,2315,2315,2315,2315,0
|
|
20230925,173700,395594565,2315,2315,2315,2315,0
|
|
20230925,173600,395594565,2315,2315,2315,2315,0
|
|
20230925,173500,395594565,2315,2315,2315,2315,0
|
|
20230925,173400,395594565,2315,2315,2315,2315,0
|
|
20230925,173300,395594565,2315,2315,2315,2315,0
|
|
20230925,173200,395594565,2315,2315,2315,2315,0
|
|
20230925,173100,395594565,2315,2315,2315,2315,0
|
|
20230925,173000,395594565,2315,2315,2315,2315,0
|
|
20230925,172900,395594565,2315,2315,2315,2315,0
|
|
20230925,172800,395594565,2315,2315,2315,2315,0
|
|
20230925,172700,395594565,2315,2315,2315,2315,0
|
|
20230925,172600,395594565,2315,2315,2315,2315,0
|
|
20230925,172500,395594565,2315,2315,2315,2315,0
|
|
20230925,172400,395594565,2315,2315,2315,2315,0
|
|
20230925,172300,395594565,2315,2315,2315,2315,0
|
|
20230925,172200,395594565,2315,2315,2315,2315,0
|
|
20230925,172100,395594565,2315,2315,2315,2315,0
|
|
20230925,172000,395594565,2315,2315,2315,2315,0
|
|
20230925,171900,395594565,2315,2315,2315,2315,0
|
|
20230925,171800,395594565,2315,2315,2315,2315,0
|
|
20230925,171700,395594565,2315,2315,2315,2315,0
|
|
20230925,171600,395594565,2315,2315,2315,2315,0
|
|
20230925,171500,395594565,2315,2315,2315,2315,0
|
|
20230925,171400,395594565,2315,2315,2315,2315,0
|
|
20230925,171300,395594565,2315,2315,2315,2315,0
|
|
20230925,171200,395594565,2315,2315,2315,2315,0
|
|
20230925,171100,395594565,2315,2315,2315,2315,10350
|
|
20230925,171000,395594565,2315,2315,2315,2315,0
|
|
20230925,170900,395594565,2315,2315,2315,2315,0
|
|
20230925,170800,395594565,2315,2315,2315,2315,0
|
|
20230925,170700,395594565,2315,2315,2315,2315,0
|
|
20230925,170600,395594565,2315,2315,2315,2315,0
|
|
20230925,170500,395594565,2315,2315,2315,2315,0
|
|
20230925,170400,395594565,2315,2315,2315,2315,0
|
|
20230925,170300,395594565,2315,2315,2315,2315,0
|
|
20230925,170200,395594565,2315,2315,2315,2315,0
|
|
20230925,170100,395594565,2315,2315,2315,2315,0
|
|
20230925,170000,395594565,2315,2315,2315,2315,0
|
|
20230925,165900,395594565,2315,2315,2315,2315,0
|
|
20230925,165800,395594565,2315,2315,2315,2315,0
|
|
20230925,165700,395594565,2315,2315,2315,2315,0
|
|
20230925,165600,395594565,2315,2315,2315,2315,0
|
|
20230925,165500,395594565,2315,2315,2315,2315,0
|
|
20230925,165400,395594565,2315,2315,2315,2315,0
|
|
20230925,165300,395594565,2315,2315,2315,2315,0
|
|
20230925,165200,395594565,2315,2315,2315,2315,0
|
|
20230925,165100,395594565,2315,2315,2315,2315,0
|
|
20230925,165000,395594565,2315,2315,2315,2315,0
|
|
20230925,164900,395594565,2315,2315,2315,2315,0
|
|
20230925,164800,395594565,2315,2315,2315,2315,0
|
|
20230925,164700,395594565,2315,2315,2315,2315,0
|
|
20230925,164600,395594565,2315,2315,2315,2315,0
|
|
20230925,164500,395594565,2315,2315,2315,2315,0
|
|
20230925,164400,395594565,2315,2315,2315,2315,0
|
|
20230925,164300,395594565,2315,2315,2315,2315,0
|
|
20230925,164200,395594565,2315,2315,2315,2315,0
|
|
20230925,164100,395594565,2315,2315,2315,2315,10350
|
|
20230925,164000,395594565,2315,2315,2315,2315,0
|
|
20230925,163900,395594565,2315,2315,2315,2315,0
|
|
20230925,163800,395594565,2315,2315,2315,2315,0
|
|
20230925,163700,395594565,2315,2315,2315,2315,0
|
|
20230925,163600,395594565,2315,2315,2315,2315,0
|
|
20230925,163500,395594565,2315,2315,2315,2315,0
|
|
20230925,163400,395594565,2315,2315,2315,2315,0
|
|
20230925,163300,395594565,2315,2315,2315,2315,0
|
|
20230925,163200,395594565,2315,2315,2315,2315,0
|
|
20230925,163100,395594565,2315,2315,2315,2315,0
|
|
20230925,163000,395594565,2315,2315,2315,2315,0
|
|
20230925,162900,395594565,2315,2315,2315,2315,0
|
|
20230925,162800,395594565,2315,2315,2315,2315,0
|
|
20230925,162700,395594565,2315,2315,2315,2315,0
|
|
20230925,162600,395594565,2315,2315,2315,2315,0
|
|
20230925,162500,395594565,2315,2315,2315,2315,0
|
|
20230925,162400,395594565,2315,2315,2315,2315,0
|
|
20230925,162300,395594565,2315,2315,2315,2315,0
|
|
20230925,162200,395594565,2315,2315,2315,2315,0
|
|
20230925,162100,395594565,2315,2315,2315,2315,0
|
|
20230925,162000,395594565,2315,2315,2315,2315,0
|
|
20230925,161900,395594565,2315,2315,2315,2315,0
|
|
20230925,161800,395594565,2315,2315,2315,2315,0
|
|
20230925,161700,395594565,2315,2315,2315,2315,0
|
|
20230925,161600,395594565,2315,2315,2315,2315,0
|
|
20230925,161500,395594565,2315,2315,2315,2315,0
|
|
20230925,161400,395594565,2315,2315,2315,2315,0
|
|
20230925,161300,395594565,2315,2315,2315,2315,0
|
|
20230925,161200,395594565,2315,2315,2315,2315,0
|
|
20230925,161100,395594565,2315,2315,2315,2315,10350
|
|
20230925,161000,395594565,2315,2315,2315,2315,0
|
|
20230925,160900,395594565,2315,2315,2315,2315,0
|
|
20230925,160800,395594565,2315,2315,2315,2315,0
|
|
20230925,160700,395594565,2315,2315,2315,2315,0
|
|
20230925,160600,395594565,2315,2315,2315,2315,0
|
|
20230925,160500,395594565,2315,2315,2315,2315,0
|
|
20230925,160400,395594565,2315,2315,2315,2315,0
|
|
20230925,160300,395594565,2315,2315,2315,2315,0
|
|
20230925,160200,395594565,2315,2315,2315,2315,0
|
|
20230925,160100,395594565,2315,2315,2315,2315,0
|
|
20230925,160000,395594565,2315,2315,2315,2315,0
|
|
20230925,155900,395594565,2315,2315,2315,2315,0
|
|
20230925,155800,395594565,2315,2315,2315,2315,0
|
|
20230925,155700,395594565,2315,2315,2315,2315,0
|
|
20230925,155600,395594565,2315,2315,2315,2315,0
|
|
20230925,155500,395594565,2315,2315,2315,2315,0
|
|
20230925,155400,395594565,2315,2315,2315,2315,0
|
|
20230925,155300,395594565,2315,2315,2315,2315,0
|
|
20230925,155200,395594565,2315,2315,2315,2315,0
|
|
20230925,155100,395594565,2315,2315,2315,2315,0
|
|
20230925,155000,395594565,2315,2315,2315,2315,0
|
|
20230925,154900,395594565,2315,2315,2315,2315,0
|
|
20230925,154800,395594565,2315,2315,2315,2315,0
|
|
20230925,154700,395594565,2315,2315,2315,2315,0
|
|
20230925,154600,395594565,2315,2315,2315,2315,0
|
|
20230925,154500,395594565,2315,2315,2315,2315,0
|
|
20230925,154400,395594565,2315,2315,2315,2315,0
|
|
20230925,154300,395594565,2315,2315,2315,2315,0
|
|
20230925,154200,395594565,2315,2315,2315,2315,0
|
|
20230925,154100,395594565,2315,2315,2315,2315,10350
|
|
20230925,154000,395594565,2315,2315,2315,2315,0
|
|
20230925,153900,395594565,2315,2315,2315,2315,0
|
|
20230925,153800,395594565,2315,2315,2315,2315,0
|
|
20230925,153700,395594565,2315,2315,2315,2315,0
|
|
20230925,153600,395594565,2315,2315,2315,2315,0
|
|
20230925,153500,395594565,2315,2315,2315,2315,0
|
|
20230925,153400,395594565,2315,2315,2315,2315,0
|
|
20230925,153300,395594565,2315,2315,2315,2315,0
|
|
20230925,153200,395594565,2315,2315,2315,2315,0
|
|
20230925,153100,395594565,2315,2315,2315,2315,0
|
|
20230925,153000,395594565,2315,2315,2315,2315,10350
|
|
20230925,152900,371634315,2330,2330,2330,2330,0
|
|
20230925,152800,371634315,2330,2330,2330,2330,0
|
|
20230925,152700,371634315,2330,2330,2330,2330,0
|
|
20230925,152600,371634315,2330,2330,2330,2330,0
|
|
20230925,152500,371634315,2330,2330,2330,2330,0
|
|
20230925,152400,371634315,2330,2330,2330,2330,0
|
|
20230925,152300,371634315,2330,2330,2330,2330,0
|
|
20230925,152200,371634315,2330,2330,2330,2330,0
|
|
20230925,152100,371634315,2330,2330,2330,2330,0
|
|
20230925,152000,371634315,2330,2330,2330,2330,0
|
|
20230925,151900,371634315,2330,2330,2335,2330,2378
|
|
20230925,151800,366093520,2330,2330,2335,2330,956
|
|
20230925,151700,363866010,2335,2335,2335,2335,9
|
|
20230925,151600,363844995,2330,2335,2335,2330,1274
|
|
20230925,151500,360870875,2335,2335,2335,2335,294
|
|
20230925,151400,360184385,2335,2330,2335,2330,1195
|
|
20230925,151300,357400000,2335,2335,2335,2335,5
|
|
20230925,151200,357388325,2335,2335,2335,2335,0
|
|
20230925,151100,357388325,2335,2335,2335,2335,0
|
|
20230925,151000,357388325,2335,2335,2335,2335,196
|
|
20230925,150900,356930665,2335,2335,2335,2335,101
|
|
20230925,150800,356694830,2330,2330,2330,2330,2005
|
|
20230925,150700,352023180,2330,2330,2330,2330,3002
|
|
20230925,150600,345028520,2330,2330,2330,2330,1
|
|
20230925,150500,345026190,2330,2330,2330,2330,0
|
|
20230925,150400,345026190,2330,2330,2330,2330,0
|
|
20230925,150300,345026190,2330,2330,2330,2330,11
|
|
20230925,150200,345000560,2330,2330,2330,2325,400
|
|
20230925,150100,344069060,2330,2330,2330,2330,0
|
|
20230925,150000,344069060,2330,2330,2330,2330,10
|
|
20230925,145900,344045760,2325,2325,2325,2325,216
|
|
20230925,145800,343543560,2325,2325,2325,2325,5
|
|
20230925,145700,343531935,2330,2330,2330,2330,0
|
|
20230925,145600,343531935,2330,2330,2330,2330,146
|
|
20230925,145500,343191755,2330,2330,2330,2330,1077
|
|
20230925,145400,340682345,2330,2330,2330,2330,500
|
|
20230925,145300,339517345,2320,2320,2320,2320,402
|
|
20230925,145200,338584705,2320,2320,2320,2320,2
|
|
20230925,145100,338580065,2330,2330,2330,2330,1
|
|
20230925,145000,338577735,2330,2330,2330,2330,7
|
|
20230925,144900,338561425,2320,2320,2320,2320,18
|
|
20230925,144800,338519665,2320,2325,2325,2320,505
|
|
20230925,144700,337347025,2325,2325,2325,2325,300
|
|
20230925,144600,336649525,2330,2330,2330,2330,0
|
|
20230925,144500,336649525,2330,2330,2330,2330,5
|
|
20230925,144400,336637875,2325,2325,2325,2325,0
|
|
20230925,144300,336637875,2325,2325,2325,2325,326
|
|
20230925,144200,335879925,2325,2330,2330,2325,6
|
|
20230925,144100,335865950,2325,2325,2325,2325,0
|
|
20230925,144000,335865950,2325,2325,2325,2325,5
|
|
20230925,143900,335854325,2325,2325,2325,2325,95
|
|
20230925,143800,335633450,2330,2330,2330,2330,0
|
|
20230925,143700,335633450,2330,2330,2330,2330,10
|
|
20230925,143600,335610150,2330,2330,2330,2320,12
|
|
20230925,143500,335582210,2320,2320,2320,2320,0
|
|
20230925,143400,335582210,2320,2320,2320,2320,0
|
|
20230925,143300,335582210,2320,2320,2320,2320,1
|
|
20230925,143200,335579890,2320,2320,2320,2320,0
|
|
20230925,143100,335579890,2320,2320,2320,2320,0
|
|
20230925,143000,335579890,2320,2320,2320,2320,411
|
|
20230925,142900,334626370,2320,2320,2330,2320,3673
|
|
20230925,142800,326076750,2330,2330,2330,2330,0
|
|
20230925,142700,326076750,2330,2330,2330,2330,384
|
|
20230925,142600,325182030,2320,2320,2320,2320,0
|
|
20230925,142500,325182030,2320,2320,2320,2320,0
|
|
20230925,142400,325182030,2320,2320,2320,2320,0
|
|
20230925,142300,325182030,2320,2320,2320,2320,285
|
|
20230925,142200,324520830,2320,2320,2320,2320,0
|
|
20230925,142100,324520830,2320,2320,2320,2320,603
|
|
20230925,142000,323121870,2320,2320,2320,2320,15
|
|
20230925,141900,323087070,2330,2330,2330,2330,0
|
|
20230925,141800,323087070,2330,2330,2330,2330,0
|
|
20230925,141700,323087070,2330,2330,2330,2330,0
|
|
20230925,141600,323087070,2330,2330,2330,2330,0
|
|
20230925,141500,323087070,2330,2330,2330,2330,5
|
|
20230925,141400,323075420,2320,2320,2320,2320,0
|
|
20230925,141300,323075420,2320,2320,2320,2320,492
|
|
20230925,141200,321933980,2315,2315,2315,2315,0
|
|
20230925,141100,321933980,2315,2315,2315,2315,0
|
|
20230925,141000,321933980,2315,2315,2315,2315,0
|
|
20230925,140900,321933980,2315,2315,2315,2315,0
|
|
20230925,140800,321933980,2315,2320,2320,2315,270
|
|
20230925,140700,321308675,2330,2330,2330,2330,0
|
|
20230925,140600,321308675,2330,2330,2330,2330,0
|
|
20230925,140500,321308675,2330,2330,2330,2330,6
|
|
20230925,140400,321294695,2320,2320,2320,2320,0
|
|
20230925,140300,321294695,2320,2325,2325,2320,2655
|
|
20230925,140200,315133170,2325,2325,2325,2325,466
|
|
20230925,140100,314049720,2335,2335,2335,2335,0
|
|
20230925,140000,314049720,2335,2335,2335,2335,0
|
|
20230925,135900,314049720,2335,2335,2335,2335,0
|
|
20230925,135800,314049720,2335,2330,2335,2330,346
|
|
20230925,135700,313243530,2340,2340,2340,2340,0
|
|
20230925,135600,313243530,2340,2340,2340,2340,0
|
|
20230925,135500,313243530,2340,2340,2340,2340,0
|
|
20230925,135400,313243530,2340,2340,2340,2340,0
|
|
20230925,135300,313243530,2340,2340,2340,2340,1000
|
|
20230925,135200,310903530,2335,2335,2335,2335,0
|
|
20230925,135100,310903530,2335,2335,2335,2335,3017
|
|
20230925,135000,303858835,2335,2335,2335,2335,0
|
|
20230925,134900,303858835,2335,2335,2335,2335,0
|
|
20230925,134800,303858835,2335,2335,2335,2335,0
|
|
20230925,134700,303858835,2335,2335,2335,2335,0
|
|
20230925,134600,303858835,2335,2335,2335,2335,10
|
|
20230925,134500,303835485,2335,2335,2335,2335,36
|
|
20230925,134400,303751425,2320,2330,2330,2320,2899
|
|
20230925,134300,297025625,2335,2335,2335,2335,0
|
|
20230925,134200,297025625,2335,2335,2335,2335,0
|
|
20230925,134100,297025625,2335,2335,2335,2335,3
|
|
20230925,134000,297018620,2325,2325,2325,2325,888
|
|
20230925,133900,294954020,2320,2320,2320,2320,0
|
|
20230925,133800,294954020,2320,2320,2320,2320,0
|
|
20230925,133700,294954020,2320,2320,2320,2320,0
|
|
20230925,133600,294954020,2320,2320,2320,2320,0
|
|
20230925,133500,294954020,2320,2320,2320,2320,85
|
|
20230925,133400,294756820,2320,2320,2320,2320,0
|
|
20230925,133300,294756820,2320,2320,2320,2320,0
|
|
20230925,133200,294756820,2320,2320,2325,2320,804
|
|
20230925,133100,292889040,2320,2320,2320,2320,500
|
|
20230925,133000,291729040,2325,2325,2325,2325,138
|
|
20230925,132900,291408190,2325,2325,2325,2320,7
|
|
20230925,132800,291391920,2325,2325,2325,2325,0
|
|
20230925,132700,291391920,2325,2325,2325,2325,0
|
|
20230925,132600,291391920,2325,2325,2325,2325,0
|
|
20230925,132500,291391920,2325,2325,2325,2325,2
|
|
20230925,132400,291387270,2325,2325,2325,2325,0
|
|
20230925,132300,291387270,2325,2325,2325,2325,0
|
|
20230925,132200,291387270,2325,2325,2325,2325,0
|
|
20230925,132100,291387270,2325,2325,2325,2325,72
|
|
20230925,132000,291219870,2325,2325,2325,2325,15
|
|
20230925,131900,291184995,2325,2325,2325,2325,0
|
|
20230925,131800,291184995,2325,2325,2325,2325,200
|
|
20230925,131700,290719995,2335,2335,2335,2335,0
|
|
20230925,131600,290719995,2335,2335,2335,2335,0
|
|
20230925,131500,290719995,2335,2335,2335,2335,0
|
|
20230925,131400,290719995,2335,2335,2335,2335,0
|
|
20230925,131300,290719995,2335,2335,2335,2335,0
|
|
20230925,131200,290719995,2335,2335,2335,2335,1
|
|
20230925,131100,290717660,2330,2330,2330,2330,0
|
|
20230925,131000,290717660,2330,2330,2330,2330,123
|
|
20230925,130900,290431070,2325,2325,2325,2325,0
|
|
20230925,130800,290431070,2325,2325,2325,2325,1
|
|
20230925,130700,290428745,2335,2335,2335,2335,5
|
|
20230925,130600,290417070,2335,2335,2335,2335,0
|
|
20230925,130500,290417070,2335,2335,2335,2335,0
|
|
20230925,130400,290417070,2335,2335,2335,2335,5
|
|
20230925,130300,290405395,2325,2325,2325,2325,0
|
|
20230925,130200,290405395,2325,2325,2325,2325,200
|
|
20230925,130100,289940395,2325,2325,2325,2325,0
|
|
20230925,130000,289940395,2325,2330,2330,2325,1900
|
|
20230925,125900,285522160,2330,2330,2330,2330,0
|
|
20230925,125800,285522160,2330,2330,2330,2330,0
|
|
20230925,125700,285522160,2330,2330,2330,2330,2
|
|
20230925,125600,285517500,2330,2330,2330,2330,26
|
|
20230925,125500,285456920,2330,2340,2340,2330,750
|
|
20230925,125400,283709410,2340,2340,2340,2340,1
|
|
20230925,125300,283707070,2335,2335,2335,2335,3769
|
|
20230925,125200,274906455,2340,2345,2350,2340,102
|
|
20230925,125100,274667760,2345,2345,2345,2345,0
|
|
20230925,125000,274667760,2345,2345,2345,2345,0
|
|
20230925,124900,274667760,2345,2345,2345,2345,326
|
|
20230925,124800,273903290,2345,2345,2345,2345,4
|
|
20230925,124700,273893910,2345,2345,2345,2345,0
|
|
20230925,124600,273893910,2345,2345,2345,2345,211
|
|
20230925,124500,273399115,2355,2355,2355,2355,50
|
|
20230925,124400,273281365,2355,2345,2355,2345,574
|
|
20230925,124300,271933745,2335,2340,2340,2335,362
|
|
20230925,124200,271087950,2340,2340,2340,2340,0
|
|
20230925,124100,271087950,2340,2340,2340,2340,0
|
|
20230925,124000,271087950,2340,2340,2340,2340,0
|
|
20230925,123900,271087950,2340,2340,2340,2340,0
|
|
20230925,123800,271087950,2340,2340,2340,2340,0
|
|
20230925,123700,271087950,2340,2335,2340,2335,1050
|
|
20230925,123600,268631200,2340,2340,2340,2340,32
|
|
20230925,123500,268556320,2340,2340,2340,2340,204
|
|
20230925,123400,268078960,2340,2345,2345,2340,5
|
|
20230925,123300,268067240,2340,2340,2340,2340,1
|
|
20230925,123200,268064900,2350,2350,2350,2350,0
|
|
20230925,123100,268064900,2350,2350,2350,2350,7
|
|
20230925,123000,268048450,2350,2350,2350,2350,0
|
|
20230925,122900,268048450,2350,2350,2350,2350,530
|
|
20230925,122800,266802950,2350,2350,2350,2350,100
|
|
20230925,122700,266567950,2350,2350,2350,2350,0
|
|
20230925,122600,266567950,2350,2350,2350,2350,0
|
|
20230925,122500,266567950,2350,2350,2350,2340,1347
|
|
20230925,122400,263402580,2350,2350,2350,2350,5
|
|
20230925,122300,263390830,2330,2330,2330,2330,0
|
|
20230925,122200,263390830,2330,2330,2330,2330,500
|
|
20230925,122100,262225830,2345,2345,2345,2345,0
|
|
20230925,122000,262225830,2345,2345,2345,2345,0
|
|
20230925,121900,262225830,2345,2345,2345,2345,361
|
|
20230925,121800,261379285,2345,2345,2345,2345,60
|
|
20230925,121700,261238585,2345,2340,2345,2340,51
|
|
20230925,121600,261118995,2330,2330,2330,2330,10
|
|
20230925,121500,261095695,2345,2345,2345,2345,0
|
|
20230925,121400,261095695,2345,2345,2345,2345,627
|
|
20230925,121300,259625380,2345,2345,2345,2345,501
|
|
20230925,121200,258450535,2345,2345,2345,2345,0
|
|
20230925,121100,258450535,2345,2335,2345,2335,71
|
|
20230925,121000,258284740,2335,2335,2335,2335,0
|
|
20230925,120900,258284740,2335,2335,2335,2335,17
|
|
20230925,120800,258245045,2345,2345,2345,2345,0
|
|
20230925,120700,258245045,2345,2345,2345,2345,0
|
|
20230925,120600,258245045,2345,2345,2345,2345,0
|
|
20230925,120500,258245045,2345,2345,2345,2345,2
|
|
20230925,120400,258240355,2350,2350,2350,2350,0
|
|
20230925,120300,258240355,2350,2350,2350,2350,0
|
|
20230925,120200,258240355,2350,2350,2350,2350,2
|
|
20230925,120100,258235655,2330,2330,2330,2330,0
|
|
20230925,120000,258235655,2330,2330,2330,2330,976
|
|
20230925,115900,255961575,2330,2330,2330,2330,0
|
|
20230925,115800,255961575,2330,2335,2335,2330,400
|
|
20230925,115700,255028975,2335,2335,2335,2335,0
|
|
20230925,115600,255028975,2335,2340,2340,2335,2073
|
|
20230925,115500,250178185,2345,2345,2345,2345,103
|
|
20230925,115400,249936650,2355,2345,2355,2345,3136
|
|
20230925,115300,242562795,2345,2345,2345,2345,0
|
|
20230925,115200,242562795,2345,2345,2345,2345,100
|
|
20230925,115100,242328295,2355,2350,2360,2345,766
|
|
20230925,115000,240530180,2360,2350,2360,2350,107
|
|
20230925,114900,240278720,2365,2360,2385,2350,5260
|
|
20230925,114800,227764700,2360,2350,2365,2350,3210
|
|
20230925,114700,220193765,2350,2340,2350,2340,402
|
|
20230925,114600,219252370,2335,2325,2335,2325,15271
|
|
20230925,114500,183718840,2320,2320,2325,2320,907
|
|
20230925,114400,181614595,2325,2325,2325,2325,0
|
|
20230925,114300,181614595,2325,2325,2325,2325,0
|
|
20230925,114200,181614595,2325,2325,2325,2325,1
|
|
20230925,114100,181612270,2320,2320,2320,2320,2986
|
|
20230925,114000,174684750,2320,2320,2320,2320,0
|
|
20230925,113900,174684750,2320,2320,2320,2320,14
|
|
20230925,113800,174652270,2320,2320,2320,2320,0
|
|
20230925,113700,174652270,2320,2320,2320,2320,1025
|
|
20230925,113600,172274270,2320,2320,2320,2320,0
|
|
20230925,113500,172274270,2320,2320,2320,2320,22
|
|
20230925,113400,172223230,2320,2320,2320,2320,0
|
|
20230925,113300,172223230,2320,2320,2320,2320,0
|
|
20230925,113200,172223230,2320,2320,2320,2320,5
|
|
20230925,113100,172211630,2320,2315,2320,2315,542
|
|
20230925,113000,170954690,2315,2315,2315,2315,1
|
|
20230925,112900,170952375,2320,2320,2320,2320,500
|
|
20230925,112800,169792375,2320,2315,2320,2315,524
|
|
20230925,112700,168579195,2315,2315,2315,2315,40
|
|
20230925,112600,168486595,2315,2315,2315,2315,0
|
|
20230925,112500,168486595,2315,2315,2315,2315,0
|
|
20230925,112400,168486595,2315,2315,2315,2315,9
|
|
20230925,112300,168465760,2315,2315,2315,2315,7
|
|
20230925,112200,168449555,2320,2315,2320,2315,101
|
|
20230925,112100,168215735,2320,2320,2320,2320,0
|
|
20230925,112000,168215735,2320,2310,2320,2310,500
|
|
20230925,111900,167056240,2315,2315,2315,2315,0
|
|
20230925,111800,167056240,2315,2315,2315,2315,16
|
|
20230925,111700,167019200,2320,2320,2320,2320,0
|
|
20230925,111600,167019200,2320,2320,2320,2320,0
|
|
20230925,111500,167019200,2320,2320,2320,2320,0
|
|
20230925,111400,167019200,2320,2320,2320,2320,131
|
|
20230925,111300,166715280,2320,2320,2320,2320,0
|
|
20230925,111200,166715280,2320,2320,2320,2320,1
|
|
20230925,111100,166712960,2310,2310,2310,2310,0
|
|
20230925,111000,166712960,2310,2310,2310,2310,0
|
|
20230925,110900,166712960,2310,2310,2310,2310,1
|
|
20230925,110800,166710650,2310,2310,2310,2310,0
|
|
20230925,110700,166710650,2310,2310,2310,2310,0
|
|
20230925,110600,166710650,2310,2310,2320,2310,1693
|
|
20230925,110500,162799670,2315,2315,2315,2315,2690
|
|
20230925,110400,156572320,2315,2315,2315,2315,1420
|
|
20230925,110300,153285020,2315,2315,2315,2315,0
|
|
20230925,110200,153285020,2315,2315,2315,2315,2
|
|
20230925,110100,153280390,2315,2315,2315,2315,895
|
|
20230925,110000,151208465,2320,2320,2320,2320,466
|
|
20230925,105900,150127345,2320,2320,2320,2320,0
|
|
20230925,105800,150127345,2320,2320,2320,2320,0
|
|
20230925,105700,150127345,2320,2320,2320,2320,50
|
|
20230925,105600,150011345,2320,2320,2320,2320,1562
|
|
20230925,105500,146387505,2320,2320,2320,2320,0
|
|
20230925,105400,146387505,2320,2320,2320,2320,1
|
|
20230925,105300,146385185,2320,2320,2320,2320,1
|
|
20230925,105200,146382865,2315,2315,2315,2315,1001
|
|
20230925,105100,144065550,2315,2315,2315,2315,0
|
|
20230925,105000,144065550,2315,2315,2315,2315,356
|
|
20230925,104900,143241410,2320,2320,2320,2320,20
|
|
20230925,104800,143195010,2315,2315,2315,2315,888
|
|
20230925,104700,141139290,2315,2315,2315,2315,1
|
|
20230925,104600,141136975,2310,2310,2310,2310,765
|
|
20230925,104500,139369825,2315,2315,2315,2315,10
|
|
20230925,104400,139346675,2315,2315,2315,2315,0
|
|
20230925,104300,139346675,2315,2315,2315,2315,0
|
|
20230925,104200,139346675,2315,2315,2315,2310,15
|
|
20230925,104100,139312000,2315,2315,2315,2315,0
|
|
20230925,104000,139312000,2315,2315,2315,2315,429
|
|
20230925,103900,138318865,2315,2315,2315,2315,43
|
|
20230925,103800,138219320,2315,2315,2315,2315,1
|
|
20230925,103700,138217005,2310,2310,2310,2310,10
|
|
20230925,103600,138193905,2310,2310,2310,2310,60
|
|
20230925,103500,138055305,2315,2315,2315,2315,1
|
|
20230925,103400,138052990,2310,2310,2310,2310,0
|
|
20230925,103300,138052990,2310,2310,2310,2310,10
|
|
20230925,103200,138029890,2310,2310,2310,2310,2900
|
|
20230925,103100,131330890,2310,2310,2310,2310,0
|
|
20230925,103000,131330890,2310,2310,2310,2310,0
|
|
20230925,102900,131330890,2310,2310,2310,2310,500
|
|
20230925,102800,130175890,2310,2310,2310,2310,2
|
|
20230925,102700,130171270,2310,2310,2310,2310,4000
|
|
20230925,102600,120931270,2315,2315,2315,2315,0
|
|
20230925,102500,120931270,2315,2320,2320,2315,261
|
|
20230925,102400,120326550,2310,2310,2310,2310,0
|
|
20230925,102300,120326550,2310,2310,2310,2310,500
|
|
20230925,102200,119171550,2310,2310,2310,2310,74
|
|
20230925,102100,119000610,2315,2315,2315,2315,4059
|
|
20230925,102000,109604025,2325,2325,2325,2325,1
|
|
20230925,101900,109601700,2315,2315,2315,2315,0
|
|
20230925,101800,109601700,2315,2315,2315,2315,1025
|
|
20230925,101700,107228825,2325,2325,2325,2325,0
|
|
20230925,101600,107228825,2325,2325,2325,2325,0
|
|
20230925,101500,107228825,2325,2325,2325,2325,100
|
|
20230925,101400,106996325,2325,2325,2325,2325,1
|
|
20230925,101300,106994000,2320,2320,2320,2320,0
|
|
20230925,101200,106994000,2320,2320,2320,2320,260
|
|
20230925,101100,106390800,2315,2315,2315,2315,405
|
|
20230925,101000,105453225,2320,2320,2320,2320,0
|
|
20230925,100900,105453225,2320,2320,2320,2320,2354
|
|
20230925,100800,99991945,2320,2320,2320,2320,4
|
|
20230925,100700,99982665,2320,2320,2325,2320,282
|
|
20230925,100600,99328420,2320,2320,2320,2320,0
|
|
20230925,100500,99328420,2320,2320,2320,2320,600
|
|
20230925,100400,97936420,2320,2320,2320,2320,0
|
|
20230925,100300,97936420,2320,2320,2325,2320,2160
|
|
20230925,100200,92925215,2320,2320,2320,2320,0
|
|
20230925,100100,92925215,2320,2320,2320,2320,48
|
|
20230925,100000,92813855,2320,2320,2320,2320,0
|
|
20230925,095900,92813855,2320,2320,2320,2320,1
|
|
20230925,095800,92811535,2315,2315,2315,2315,5418
|
|
20230925,095700,80268865,2315,2315,2315,2315,0
|
|
20230925,095600,80268865,2315,2310,2315,2310,6
|
|
20230925,095500,80255000,2310,2305,2310,2305,895
|
|
20230925,095400,78187660,2305,2305,2305,2305,8
|
|
20230925,095300,78169220,2310,2310,2310,2310,0
|
|
20230925,095200,78169220,2310,2310,2310,2310,117
|
|
20230925,095100,77898950,2310,2310,2310,2310,0
|
|
20230925,095000,77898950,2310,2310,2310,2310,5
|
|
20230925,094900,77887400,2310,2310,2310,2310,0
|
|
20230925,094800,77887400,2310,2310,2310,2310,1
|
|
20230925,094700,77885090,2300,2300,2300,2300,81
|
|
20230925,094600,77698790,2300,2300,2300,2300,0
|
|
20230925,094500,77698790,2300,2310,2310,2300,1206
|
|
20230925,094400,74924770,2300,2305,2315,2300,1644
|
|
20230925,094300,71134195,2315,2315,2315,2315,0
|
|
20230925,094200,71134195,2315,2315,2315,2315,1
|
|
20230925,094100,71131880,2315,2305,2315,2305,112
|
|
20230925,094000,70873700,2315,2315,2315,2315,43
|
|
20230925,093900,70774155,2315,2305,2315,2305,59
|
|
20230925,093800,70638150,2305,2310,2320,2305,2890
|
|
20230925,093700,63973290,2310,2310,2310,2310,0
|
|
20230925,093600,63973290,2310,2310,2310,2310,0
|
|
20230925,093500,63973290,2310,2310,2310,2310,24
|
|
20230925,093400,63917850,2310,2320,2320,2310,286
|
|
20230925,093300,63257180,2320,2310,2320,2310,256
|
|
20230925,093200,62665780,2315,2315,2315,2315,2
|
|
20230925,093100,62661150,2315,2315,2315,2315,43
|
|
20230925,093000,62561605,2315,2315,2315,2315,15
|
|
20230925,092900,62526880,2315,2315,2315,2315,0
|
|
20230925,092800,62526880,2315,2315,2315,2315,14
|
|
20230925,092700,62494470,2315,2320,2320,2315,665
|
|
20230925,092600,60953705,2325,2325,2325,2325,0
|
|
20230925,092500,60953705,2325,2325,2325,2325,1
|
|
20230925,092400,60951380,2320,2320,2320,2320,8
|
|
20230925,092300,60932820,2315,2305,2315,2305,3178
|
|
20230925,092200,53587320,2310,2310,2310,2310,0
|
|
20230925,092100,53587320,2310,2305,2310,2305,1418
|
|
20230925,092000,50311840,2305,2305,2305,2305,0
|
|
20230925,091900,50311840,2305,2305,2305,2305,784
|
|
20230925,091800,48504720,2305,2305,2305,2305,0
|
|
20230925,091700,48504720,2305,2305,2305,2305,163
|
|
20230925,091600,48129005,2300,2305,2305,2295,7412
|
|
20230925,091500,31073640,2310,2310,2310,2310,1131
|
|
20230925,091400,28461030,2310,2310,2310,2310,303
|
|
20230925,091300,27761100,2310,2310,2310,2310,5000
|
|
20230925,091200,16211100,2325,2315,2325,2315,1192
|
|
20230925,091100,13451610,2330,2330,2330,2325,17
|
|
20230925,091000,13412050,2330,2330,2330,2330,0
|
|
20230925,090900,13412050,2330,2330,2330,2330,9
|
|
20230925,090800,13391080,2315,2315,2315,2315,0
|
|
20230925,090700,13391080,2315,2320,2320,2315,246
|
|
20230925,090600,12821550,2325,2325,2325,2325,0
|
|
20230925,090500,12821550,2325,2330,2330,2325,30
|
|
20230925,090400,12751690,2330,2330,2330,2330,10
|
|
20230925,090300,12728390,2330,2345,2350,2330,287
|
|
20230925,090200,12055385,2345,2320,2345,2320,1637
|
|
20230925,090100,8235970,2310,2310,2310,2310,1
|
|
20230925,090000,8233660,2310,2300,2310,2300,3572
|