657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195400,154088730,2050,2050,2050,2050,3737
|
|
20230914,195300,154088730,2050,2050,2050,2050,0
|
|
20230914,195200,154088730,2050,2050,2050,2050,0
|
|
20230914,195100,154088730,2050,2050,2050,2050,0
|
|
20230914,195000,154088730,2050,2050,2050,2050,0
|
|
20230914,194900,154088730,2050,2050,2050,2050,0
|
|
20230914,194800,154088730,2050,2050,2050,2050,0
|
|
20230914,194700,154088730,2050,2050,2050,2050,0
|
|
20230914,194600,154088730,2050,2050,2050,2050,0
|
|
20230914,194500,154088730,2050,2050,2050,2050,0
|
|
20230914,194400,154088730,2050,2050,2050,2050,0
|
|
20230914,194300,154088730,2050,2050,2050,2050,0
|
|
20230914,194200,154088730,2050,2050,2050,2050,0
|
|
20230914,194100,154088730,2050,2050,2050,2050,0
|
|
20230914,194000,154088730,2050,2050,2050,2050,0
|
|
20230914,193900,154088730,2050,2050,2050,2050,0
|
|
20230914,193800,154088730,2050,2050,2050,2050,0
|
|
20230914,193700,154088730,2050,2050,2050,2050,0
|
|
20230914,193600,154088730,2050,2050,2050,2050,0
|
|
20230914,193500,154088730,2050,2050,2050,2050,0
|
|
20230914,193400,154088730,2050,2050,2050,2050,0
|
|
20230914,193300,154088730,2050,2050,2050,2050,0
|
|
20230914,193200,154088730,2050,2050,2050,2050,0
|
|
20230914,193100,154088730,2050,2050,2050,2050,0
|
|
20230914,193000,154088730,2050,2050,2050,2050,0
|
|
20230914,192900,154088730,2050,2050,2050,2050,0
|
|
20230914,192800,154088730,2050,2050,2050,2050,0
|
|
20230914,192700,154088730,2050,2050,2050,2050,0
|
|
20230914,192600,154088730,2050,2050,2050,2050,0
|
|
20230914,192500,154088730,2050,2050,2050,2050,0
|
|
20230914,192400,154088730,2050,2050,2050,2050,3737
|
|
20230914,192300,154088730,2050,2050,2050,2050,0
|
|
20230914,192200,154088730,2050,2050,2050,2050,0
|
|
20230914,192100,154088730,2050,2050,2050,2050,0
|
|
20230914,192000,154088730,2050,2050,2050,2050,0
|
|
20230914,191900,154088730,2050,2050,2050,2050,0
|
|
20230914,191800,154088730,2050,2050,2050,2050,0
|
|
20230914,191700,154088730,2050,2050,2050,2050,0
|
|
20230914,191600,154088730,2050,2050,2050,2050,0
|
|
20230914,191500,154088730,2050,2050,2050,2050,0
|
|
20230914,191400,154088730,2050,2050,2050,2050,0
|
|
20230914,191300,154088730,2050,2050,2050,2050,0
|
|
20230914,191200,154088730,2050,2050,2050,2050,0
|
|
20230914,191100,154088730,2050,2050,2050,2050,0
|
|
20230914,191000,154088730,2050,2050,2050,2050,0
|
|
20230914,190900,154088730,2050,2050,2050,2050,0
|
|
20230914,190800,154088730,2050,2050,2050,2050,0
|
|
20230914,190700,154088730,2050,2050,2050,2050,0
|
|
20230914,190600,154088730,2050,2050,2050,2050,0
|
|
20230914,190500,154088730,2050,2050,2050,2050,0
|
|
20230914,190400,154088730,2050,2050,2050,2050,0
|
|
20230914,190300,154088730,2050,2050,2050,2050,0
|
|
20230914,190200,154088730,2050,2050,2050,2050,0
|
|
20230914,190100,154088730,2050,2050,2050,2050,0
|
|
20230914,190000,154088730,2050,2050,2050,2050,0
|
|
20230914,185900,154088730,2050,2050,2050,2050,0
|
|
20230914,185800,154088730,2050,2050,2050,2050,0
|
|
20230914,185700,154088730,2050,2050,2050,2050,0
|
|
20230914,185600,154088730,2050,2050,2050,2050,0
|
|
20230914,185500,154088730,2050,2050,2050,2050,0
|
|
20230914,185400,154088730,2050,2050,2050,2050,3737
|
|
20230914,185300,154088730,2050,2050,2050,2050,0
|
|
20230914,185200,154088730,2050,2050,2050,2050,0
|
|
20230914,185100,154088730,2050,2050,2050,2050,0
|
|
20230914,185000,154088730,2050,2050,2050,2050,0
|
|
20230914,184900,154088730,2050,2050,2050,2050,0
|
|
20230914,184800,154088730,2050,2050,2050,2050,0
|
|
20230914,184700,154088730,2050,2050,2050,2050,0
|
|
20230914,184600,154088730,2050,2050,2050,2050,0
|
|
20230914,184500,154088730,2050,2050,2050,2050,0
|
|
20230914,184400,154088730,2050,2050,2050,2050,0
|
|
20230914,184300,154088730,2050,2050,2050,2050,0
|
|
20230914,184200,154088730,2050,2050,2050,2050,0
|
|
20230914,184100,154088730,2050,2050,2050,2050,0
|
|
20230914,184000,154088730,2050,2050,2050,2050,0
|
|
20230914,183900,154088730,2050,2050,2050,2050,0
|
|
20230914,183800,154088730,2050,2050,2050,2050,0
|
|
20230914,183700,154088730,2050,2050,2050,2050,0
|
|
20230914,183600,154088730,2050,2050,2050,2050,0
|
|
20230914,183500,154088730,2050,2050,2050,2050,0
|
|
20230914,183400,154088730,2050,2050,2050,2050,0
|
|
20230914,183300,154088730,2050,2050,2050,2050,0
|
|
20230914,183200,154088730,2050,2050,2050,2050,0
|
|
20230914,183100,154088730,2050,2050,2050,2050,0
|
|
20230914,183000,154088730,2050,2050,2050,2050,0
|
|
20230914,182900,154088730,2050,2050,2050,2050,0
|
|
20230914,182800,154088730,2050,2050,2050,2050,0
|
|
20230914,182700,154088730,2050,2050,2050,2050,0
|
|
20230914,182600,154088730,2050,2050,2050,2050,0
|
|
20230914,182500,154088730,2050,2050,2050,2050,0
|
|
20230914,182400,154088730,2050,2050,2050,2050,3737
|
|
20230914,182300,154088730,2050,2050,2050,2050,0
|
|
20230914,182200,154088730,2050,2050,2050,2050,0
|
|
20230914,182100,154088730,2050,2050,2050,2050,0
|
|
20230914,182000,154088730,2050,2050,2050,2050,0
|
|
20230914,181900,154088730,2050,2050,2050,2050,0
|
|
20230914,181800,154088730,2050,2050,2050,2050,0
|
|
20230914,181700,154088730,2050,2050,2050,2050,0
|
|
20230914,181600,154088730,2050,2050,2050,2050,0
|
|
20230914,181500,154088730,2050,2050,2050,2050,0
|
|
20230914,181400,154088730,2050,2050,2050,2050,0
|
|
20230914,181300,154088730,2050,2050,2050,2050,0
|
|
20230914,181200,154088730,2050,2050,2050,2050,0
|
|
20230914,181100,154088730,2050,2050,2050,2050,0
|
|
20230914,181000,154088730,2050,2050,2050,2050,0
|
|
20230914,180900,154088730,2050,2050,2050,2050,0
|
|
20230914,180800,154088730,2050,2050,2050,2050,0
|
|
20230914,180700,154088730,2050,2050,2050,2050,0
|
|
20230914,180600,154088730,2050,2050,2050,2050,0
|
|
20230914,180500,154088730,2050,2050,2050,2050,0
|
|
20230914,180400,154088730,2050,2050,2050,2050,0
|
|
20230914,180300,154088730,2050,2050,2050,2050,0
|
|
20230914,180200,154088730,2050,2050,2050,2050,0
|
|
20230914,180100,154088730,2050,2050,2050,2050,0
|
|
20230914,180000,154088730,2050,2050,2050,2050,0
|
|
20230914,175900,154088730,2050,2050,2050,2050,0
|
|
20230914,175800,154088730,2050,2050,2050,2050,0
|
|
20230914,175700,154088730,2050,2050,2050,2050,0
|
|
20230914,175600,154088730,2050,2050,2050,2050,0
|
|
20230914,175500,154088730,2050,2050,2050,2050,0
|
|
20230914,175400,154088730,2050,2050,2050,2050,3737
|
|
20230914,175300,154088730,2050,2050,2050,2050,0
|
|
20230914,175200,154088730,2050,2050,2050,2050,0
|
|
20230914,175100,154088730,2050,2050,2050,2050,0
|
|
20230914,175000,154088730,2050,2050,2050,2050,0
|
|
20230914,174900,154088730,2050,2050,2050,2050,0
|
|
20230914,174800,154088730,2050,2050,2050,2050,0
|
|
20230914,174700,154088730,2050,2050,2050,2050,0
|
|
20230914,174600,154088730,2050,2050,2050,2050,0
|
|
20230914,174500,154088730,2050,2050,2050,2050,0
|
|
20230914,174400,154088730,2050,2050,2050,2050,0
|
|
20230914,174300,154088730,2050,2050,2050,2050,0
|
|
20230914,174200,154088730,2050,2050,2050,2050,0
|
|
20230914,174100,154088730,2050,2050,2050,2050,0
|
|
20230914,174000,154088730,2050,2050,2050,2050,0
|
|
20230914,173900,154088730,2050,2050,2050,2050,0
|
|
20230914,173800,154088730,2050,2050,2050,2050,0
|
|
20230914,173700,154088730,2050,2050,2050,2050,0
|
|
20230914,173600,154088730,2050,2050,2050,2050,0
|
|
20230914,173500,154088730,2050,2050,2050,2050,0
|
|
20230914,173400,154088730,2050,2050,2050,2050,0
|
|
20230914,173300,154088730,2050,2050,2050,2050,0
|
|
20230914,173200,154088730,2050,2050,2050,2050,0
|
|
20230914,173100,154088730,2050,2050,2050,2050,0
|
|
20230914,173000,154088730,2050,2050,2050,2050,0
|
|
20230914,172900,154088730,2050,2050,2050,2050,0
|
|
20230914,172800,154088730,2050,2050,2050,2050,0
|
|
20230914,172700,154088730,2050,2050,2050,2050,0
|
|
20230914,172600,154088730,2050,2050,2050,2050,0
|
|
20230914,172500,154088730,2050,2050,2050,2050,0
|
|
20230914,172400,154088730,2050,2050,2050,2050,3737
|
|
20230914,172300,154088730,2050,2050,2050,2050,0
|
|
20230914,172200,154088730,2050,2050,2050,2050,0
|
|
20230914,172100,154088730,2050,2050,2050,2050,0
|
|
20230914,172000,154088730,2050,2050,2050,2050,0
|
|
20230914,171900,154088730,2050,2050,2050,2050,0
|
|
20230914,171800,154088730,2050,2050,2050,2050,0
|
|
20230914,171700,154088730,2050,2050,2050,2050,0
|
|
20230914,171600,154088730,2050,2050,2050,2050,0
|
|
20230914,171500,154088730,2050,2050,2050,2050,0
|
|
20230914,171400,154088730,2050,2050,2050,2050,0
|
|
20230914,171300,154088730,2050,2050,2050,2050,0
|
|
20230914,171200,154088730,2050,2050,2050,2050,0
|
|
20230914,171100,154088730,2050,2050,2050,2050,0
|
|
20230914,171000,154088730,2050,2050,2050,2050,0
|
|
20230914,170900,154088730,2050,2050,2050,2050,0
|
|
20230914,170800,154088730,2050,2050,2050,2050,0
|
|
20230914,170700,154088730,2050,2050,2050,2050,0
|
|
20230914,170600,154088730,2050,2050,2050,2050,0
|
|
20230914,170500,154088730,2050,2050,2050,2050,0
|
|
20230914,170400,154088730,2050,2050,2050,2050,0
|
|
20230914,170300,154088730,2050,2050,2050,2050,0
|
|
20230914,170200,154088730,2050,2050,2050,2050,0
|
|
20230914,170100,154088730,2050,2050,2050,2050,0
|
|
20230914,170000,154088730,2050,2050,2050,2050,0
|
|
20230914,165900,154088730,2050,2050,2050,2050,0
|
|
20230914,165800,154088730,2050,2050,2050,2050,0
|
|
20230914,165700,154088730,2050,2050,2050,2050,0
|
|
20230914,165600,154088730,2050,2050,2050,2050,0
|
|
20230914,165500,154088730,2050,2050,2050,2050,0
|
|
20230914,165400,154088730,2050,2050,2050,2050,3737
|
|
20230914,165300,154088730,2050,2050,2050,2050,0
|
|
20230914,165200,154088730,2050,2050,2050,2050,0
|
|
20230914,165100,154088730,2050,2050,2050,2050,0
|
|
20230914,165000,154088730,2050,2050,2050,2050,0
|
|
20230914,164900,154088730,2050,2050,2050,2050,0
|
|
20230914,164800,154088730,2050,2050,2050,2050,0
|
|
20230914,164700,154088730,2050,2050,2050,2050,0
|
|
20230914,164600,154088730,2050,2050,2050,2050,0
|
|
20230914,164500,154088730,2050,2050,2050,2050,0
|
|
20230914,164400,154088730,2050,2050,2050,2050,0
|
|
20230914,164300,154088730,2050,2050,2050,2050,0
|
|
20230914,164200,154088730,2050,2050,2050,2050,0
|
|
20230914,164100,154088730,2050,2050,2050,2050,0
|
|
20230914,164000,154088730,2050,2050,2050,2050,0
|
|
20230914,163900,154088730,2050,2050,2050,2050,0
|
|
20230914,163800,154088730,2050,2050,2050,2050,0
|
|
20230914,163700,154088730,2050,2050,2050,2050,0
|
|
20230914,163600,154088730,2050,2050,2050,2050,0
|
|
20230914,163500,154088730,2050,2050,2050,2050,0
|
|
20230914,163400,154088730,2050,2050,2050,2050,0
|
|
20230914,163300,154088730,2050,2050,2050,2050,0
|
|
20230914,163200,154088730,2050,2050,2050,2050,0
|
|
20230914,163100,154088730,2050,2050,2050,2050,0
|
|
20230914,163000,154088730,2050,2050,2050,2050,0
|
|
20230914,162900,154088730,2050,2050,2050,2050,0
|
|
20230914,162800,154088730,2050,2050,2050,2050,0
|
|
20230914,162700,154088730,2050,2050,2050,2050,0
|
|
20230914,162600,154088730,2050,2050,2050,2050,0
|
|
20230914,162500,154088730,2050,2050,2050,2050,0
|
|
20230914,162400,154088730,2050,2050,2050,2050,3737
|
|
20230914,162300,154088730,2050,2050,2050,2050,0
|
|
20230914,162200,154088730,2050,2050,2050,2050,0
|
|
20230914,162100,154088730,2050,2050,2050,2050,0
|
|
20230914,162000,154088730,2050,2050,2050,2050,0
|
|
20230914,161900,154088730,2050,2050,2050,2050,0
|
|
20230914,161800,154088730,2050,2050,2050,2050,0
|
|
20230914,161700,154088730,2050,2050,2050,2050,0
|
|
20230914,161600,154088730,2050,2050,2050,2050,0
|
|
20230914,161500,154088730,2050,2050,2050,2050,0
|
|
20230914,161400,154088730,2050,2050,2050,2050,0
|
|
20230914,161300,154088730,2050,2050,2050,2050,0
|
|
20230914,161200,154088730,2050,2050,2050,2050,0
|
|
20230914,161100,154088730,2050,2050,2050,2050,0
|
|
20230914,161000,154088730,2050,2050,2050,2050,0
|
|
20230914,160900,154088730,2050,2050,2050,2050,0
|
|
20230914,160800,154088730,2050,2050,2050,2050,0
|
|
20230914,160700,154088730,2050,2050,2050,2050,0
|
|
20230914,160600,154088730,2050,2050,2050,2050,0
|
|
20230914,160500,154088730,2050,2050,2050,2050,0
|
|
20230914,160400,154088730,2050,2050,2050,2050,0
|
|
20230914,160300,154088730,2050,2050,2050,2050,0
|
|
20230914,160200,154088730,2050,2050,2050,2050,0
|
|
20230914,160100,154088730,2050,2050,2050,2050,0
|
|
20230914,160000,154088730,2050,2050,2050,2050,0
|
|
20230914,155900,154088730,2050,2050,2050,2050,0
|
|
20230914,155800,154088730,2050,2050,2050,2050,0
|
|
20230914,155700,154088730,2050,2050,2050,2050,0
|
|
20230914,155600,154088730,2050,2050,2050,2050,0
|
|
20230914,155500,154088730,2050,2050,2050,2050,0
|
|
20230914,155400,154088730,2050,2050,2050,2050,3737
|
|
20230914,155300,154088730,2050,2050,2050,2050,0
|
|
20230914,155200,154088730,2050,2050,2050,2050,0
|
|
20230914,155100,154088730,2050,2050,2050,2050,0
|
|
20230914,155000,154088730,2050,2050,2050,2050,0
|
|
20230914,154900,154088730,2050,2050,2050,2050,0
|
|
20230914,154800,154088730,2050,2050,2050,2050,0
|
|
20230914,154700,154088730,2050,2050,2050,2050,0
|
|
20230914,154600,154088730,2050,2050,2050,2050,0
|
|
20230914,154500,154088730,2050,2050,2050,2050,0
|
|
20230914,154400,154088730,2050,2050,2050,2050,0
|
|
20230914,154300,154088730,2050,2050,2050,2050,0
|
|
20230914,154200,154088730,2050,2050,2050,2050,0
|
|
20230914,154100,154088730,2050,2050,2050,2050,0
|
|
20230914,154000,154088730,2050,2050,2050,2050,0
|
|
20230914,153900,154088730,2050,2050,2050,2050,0
|
|
20230914,153800,154088730,2050,2050,2050,2050,0
|
|
20230914,153700,154088730,2050,2050,2050,2050,0
|
|
20230914,153600,154088730,2050,2050,2050,2050,0
|
|
20230914,153500,154088730,2050,2050,2050,2050,0
|
|
20230914,153400,154088730,2050,2050,2050,2050,0
|
|
20230914,153300,154088730,2050,2050,2050,2050,0
|
|
20230914,153200,154088730,2050,2050,2050,2050,0
|
|
20230914,153100,154088730,2050,2050,2050,2050,0
|
|
20230914,153000,154088730,2050,2050,2050,2050,3737
|
|
20230914,152900,146427880,2060,2060,2060,2060,0
|
|
20230914,152800,146427880,2060,2060,2060,2060,0
|
|
20230914,152700,146427880,2060,2060,2060,2060,0
|
|
20230914,152600,146427880,2060,2060,2060,2060,0
|
|
20230914,152500,146427880,2060,2060,2060,2060,0
|
|
20230914,152400,146427880,2060,2060,2060,2060,0
|
|
20230914,152300,146427880,2060,2060,2060,2060,0
|
|
20230914,152200,146427880,2060,2060,2060,2060,0
|
|
20230914,152100,146427880,2060,2060,2060,2060,0
|
|
20230914,152000,146427880,2060,2060,2060,2060,0
|
|
20230914,151900,146427880,2060,2065,2075,2060,460
|
|
20230914,151800,145478000,2065,2065,2065,2065,3
|
|
20230914,151700,145471805,2065,2065,2065,2065,4
|
|
20230914,151600,145463545,2065,2065,2065,2065,4
|
|
20230914,151500,145455285,2055,2060,2070,2055,940
|
|
20230914,151400,143523150,2070,2065,2070,2065,183
|
|
20230914,151300,143145235,2065,2060,2065,2055,1883
|
|
20230914,151200,139261025,2060,2060,2060,2060,4
|
|
20230914,151100,139252785,2060,2055,2060,2055,480
|
|
20230914,151000,138266235,2060,2060,2060,2060,3
|
|
20230914,150900,138260055,2065,2065,2065,2065,4
|
|
20230914,150800,138251795,2065,2065,2065,2065,3
|
|
20230914,150700,138245600,2065,2065,2065,2065,4
|
|
20230914,150600,138237340,2055,2065,2065,2055,35
|
|
20230914,150500,138165375,2065,2065,2065,2065,3
|
|
20230914,150400,138159180,2065,2065,2065,2065,4
|
|
20230914,150300,138150920,2065,2065,2065,2065,3
|
|
20230914,150200,138144725,2065,2055,2065,2055,1004
|
|
20230914,150100,136081465,2065,2065,2065,2065,4
|
|
20230914,150000,136073205,2065,2065,2065,2065,3
|
|
20230914,145900,136067010,2065,2065,2065,2065,4
|
|
20230914,145800,136058750,2055,2065,2065,2055,330
|
|
20230914,145700,135380560,2065,2065,2065,2065,3
|
|
20230914,145600,135374365,2065,2065,2065,2065,4
|
|
20230914,145500,135366105,2065,2065,2065,2065,3
|
|
20230914,145400,135359910,2065,2065,2065,2065,4
|
|
20230914,145300,135351650,2065,2065,2065,2065,4
|
|
20230914,145200,135343390,2065,2065,2065,2065,13
|
|
20230914,145100,135316545,2065,2065,2065,2065,134
|
|
20230914,145000,135039835,2065,2065,2065,2065,3
|
|
20230914,144900,135033640,2065,2065,2065,2065,4
|
|
20230914,144800,135025380,2065,2065,2065,2065,42
|
|
20230914,144700,134938650,2065,2065,2065,2065,3
|
|
20230914,144600,134932455,2065,2065,2065,2065,4
|
|
20230914,144500,134924195,2060,2065,2065,2060,502
|
|
20230914,144400,133890060,2065,2065,2065,2065,4
|
|
20230914,144300,133881800,2065,2065,2065,2065,4
|
|
20230914,144200,133873540,2065,2065,2065,2065,3
|
|
20230914,144100,133867345,2065,2065,2065,2065,4
|
|
20230914,144000,133859085,2065,2065,2065,2065,4
|
|
20230914,143900,133850825,2065,2065,2065,2065,3
|
|
20230914,143800,133844630,2065,2065,2065,2065,19
|
|
20230914,143700,133805395,2055,2065,2065,2055,55
|
|
20230914,143600,133692310,2065,2065,2065,2065,11
|
|
20230914,143500,133669595,2070,2070,2070,2070,5
|
|
20230914,143400,133659245,2070,2060,2070,2060,4
|
|
20230914,143300,133650975,2070,2070,2070,2070,4
|
|
20230914,143200,133642695,2070,2070,2070,2070,3
|
|
20230914,143100,133636485,2070,2070,2070,2070,4
|
|
20230914,143000,133628205,2070,2070,2070,2070,4
|
|
20230914,142900,133619925,2070,2070,2070,2070,3
|
|
20230914,142800,133613715,2070,2070,2070,2070,4
|
|
20230914,142700,133605435,2070,2070,2070,2070,3
|
|
20230914,142600,133599225,2070,2070,2070,2070,319
|
|
20230914,142500,132938895,2070,2070,2070,2070,4
|
|
20230914,142400,132930615,2070,2070,2070,2070,3
|
|
20230914,142300,132924405,2070,2070,2070,2070,4
|
|
20230914,142200,132916125,2070,2070,2070,2070,3
|
|
20230914,142100,132909915,2070,2055,2070,2055,8
|
|
20230914,142000,132893415,2070,2070,2070,2070,4
|
|
20230914,141900,132885135,2070,2070,2070,2070,3
|
|
20230914,141800,132878925,2070,2070,2070,2070,4
|
|
20230914,141700,132870645,2070,2070,2070,2070,4
|
|
20230914,141600,132862365,2070,2070,2070,2070,3
|
|
20230914,141500,132856155,2070,2070,2070,2070,4
|
|
20230914,141400,132847875,2070,2070,2070,2070,7
|
|
20230914,141300,132833385,2070,2070,2070,2070,4
|
|
20230914,141200,132825105,2060,2070,2070,2060,789
|
|
20230914,141100,131199725,2070,2070,2070,2070,3
|
|
20230914,141000,131193515,2070,2060,2070,2060,5
|
|
20230914,140900,131183175,2070,2070,2070,2070,3
|
|
20230914,140800,131176965,2070,2070,2070,2070,4
|
|
20230914,140700,131168685,2070,2070,2070,2070,4
|
|
20230914,140600,131160405,2070,2070,2070,2070,3
|
|
20230914,140500,131154195,2075,2075,2075,2075,4
|
|
20230914,140400,131145895,2075,2075,2075,2075,3
|
|
20230914,140300,131139670,2075,2075,2075,2075,4
|
|
20230914,140200,131131370,2075,2075,2075,2075,4
|
|
20230914,140100,131123070,2075,2075,2075,2075,3
|
|
20230914,140000,131116845,2075,2075,2075,2075,4
|
|
20230914,135900,131108545,2075,2075,2075,2075,4
|
|
20230914,135800,131100245,2075,2075,2075,2075,3
|
|
20230914,135700,131094020,2075,2075,2075,2075,4
|
|
20230914,135600,131085720,2075,2075,2075,2075,3
|
|
20230914,135500,131079495,2075,2075,2075,2075,5
|
|
20230914,135400,131069120,2075,2075,2075,2075,4
|
|
20230914,135300,131060820,2075,2075,2075,2075,3
|
|
20230914,135200,131054595,2075,2075,2075,2075,4
|
|
20230914,135100,131046295,2070,2075,2075,2070,79
|
|
20230914,135000,130882750,2075,2075,2075,2075,4
|
|
20230914,134900,130874450,2075,2075,2075,2075,4
|
|
20230914,134800,130866150,2075,2075,2075,2075,3
|
|
20230914,134700,130859925,2070,2065,2070,2065,866
|
|
20230914,134600,129069540,2065,2065,2065,2065,8
|
|
20230914,134500,129053020,2065,2065,2065,2065,4
|
|
20230914,134400,129044760,2065,2065,2065,2065,5
|
|
20230914,134300,129034435,2065,2065,2065,2065,3
|
|
20230914,134200,129028240,2065,2065,2065,2065,4
|
|
20230914,134100,129019980,2065,2065,2065,2065,4
|
|
20230914,134000,129011720,2065,2065,2065,2065,3
|
|
20230914,133900,129005525,2065,2060,2065,2060,166
|
|
20230914,133800,128663140,2065,2065,2065,2065,84
|
|
20230914,133700,128489680,2060,2065,2065,2060,5
|
|
20230914,133600,128479360,2065,2065,2065,2065,4
|
|
20230914,133500,128471100,2065,2065,2065,2065,3
|
|
20230914,133400,128464905,2065,2065,2065,2065,4
|
|
20230914,133300,128456645,2065,2065,2065,2065,3
|
|
20230914,133200,128450450,2065,2065,2065,2065,4
|
|
20230914,133100,128442190,2065,2065,2065,2065,4
|
|
20230914,133000,128433930,2065,2065,2065,2065,3
|
|
20230914,132900,128427735,2065,2065,2065,2065,4
|
|
20230914,132800,128419475,2065,2065,2065,2065,3
|
|
20230914,132700,128413280,2060,2060,2060,2060,570
|
|
20230914,132600,127239080,2065,2065,2065,2065,4
|
|
20230914,132500,127230820,2065,2065,2065,2065,103
|
|
20230914,132400,127018125,2065,2065,2065,2065,4
|
|
20230914,132300,127009865,2065,2065,2065,2065,3
|
|
20230914,132200,127003670,2065,2065,2065,2065,4
|
|
20230914,132100,126995410,2065,2065,2065,2065,4
|
|
20230914,132000,126987150,2065,2065,2065,2065,3
|
|
20230914,131900,126980955,2055,2060,2070,2055,3270
|
|
20230914,131800,120254490,2070,2070,2070,2070,4
|
|
20230914,131700,120246210,2070,2060,2070,2060,234
|
|
20230914,131600,119761840,2060,2085,2090,2060,8991
|
|
20230914,131500,101191125,2070,2090,2090,2070,486
|
|
20230914,131400,100184720,2095,2095,2095,2095,4
|
|
20230914,131300,100176340,2100,2090,2100,2090,3452
|
|
20230914,131200,92955290,2090,2090,2090,2090,5
|
|
20230914,131100,92944840,2090,2085,2090,2085,2928
|
|
20230914,131000,86831190,2085,2085,2085,2085,3
|
|
20230914,130900,86824935,2085,2085,2085,2085,6
|
|
20230914,130800,86812425,2085,2085,2085,2085,4
|
|
20230914,130700,86804085,2085,2085,2085,2085,3
|
|
20230914,130600,86797830,2085,2085,2085,2085,4
|
|
20230914,130500,86789490,2085,2085,2085,2085,3
|
|
20230914,130400,86783235,2085,2085,2085,2085,4
|
|
20230914,130300,86774895,2085,2080,2085,2080,93
|
|
20230914,130200,86581435,2080,2080,2080,2080,3
|
|
20230914,130100,86575195,2080,2080,2080,2080,4
|
|
20230914,130000,86566875,2080,2080,2080,2080,4
|
|
20230914,125900,86558555,2085,2085,2085,2085,3
|
|
20230914,125800,86552300,2085,2085,2085,2085,4
|
|
20230914,125700,86543960,2080,2080,2080,2080,3
|
|
20230914,125600,86537720,2080,2080,2080,2080,4
|
|
20230914,125500,86529400,2080,2080,2080,2080,4
|
|
20230914,125400,86521080,2080,2080,2080,2080,3
|
|
20230914,125300,86514840,2080,2075,2080,2075,54
|
|
20230914,125200,86402770,2075,2080,2080,2075,103
|
|
20230914,125100,86189030,2080,2080,2080,2080,4
|
|
20230914,125000,86180710,2080,2080,2080,2080,4
|
|
20230914,124900,86172390,2075,2075,2080,2075,93
|
|
20230914,124800,85979400,2085,2085,2085,2085,4
|
|
20230914,124700,85971060,2085,2085,2085,2085,6
|
|
20230914,124600,85958550,2075,2085,2085,2075,54
|
|
20230914,124500,85846460,2085,2085,2085,2085,4
|
|
20230914,124400,85838120,2085,2085,2085,2085,3
|
|
20230914,124300,85831865,2085,2085,2085,2085,4
|
|
20230914,124200,85823525,2075,2080,2080,2075,524
|
|
20230914,124100,84733610,2080,2080,2080,2080,4
|
|
20230914,124000,84725290,2085,2085,2085,2085,4
|
|
20230914,123900,84716950,2085,2085,2085,2085,3
|
|
20230914,123800,84710695,2085,2085,2085,2085,4
|
|
20230914,123700,84702355,2085,2085,2085,2085,4
|
|
20230914,123600,84694015,2085,2085,2085,2085,3
|
|
20230914,123500,84687760,2085,2085,2085,2085,4
|
|
20230914,123400,84679420,2085,2085,2085,2085,3
|
|
20230914,123300,84673165,2075,2085,2085,2075,19
|
|
20230914,123200,84633700,2085,2085,2085,2085,4
|
|
20230914,123100,84625360,2085,2085,2085,2085,3
|
|
20230914,123000,84619105,2085,2085,2085,2085,4
|
|
20230914,122900,84610765,2085,2085,2085,2085,3
|
|
20230914,122800,84604510,2085,2085,2085,2085,4
|
|
20230914,122700,84596170,2085,2085,2085,2085,4
|
|
20230914,122600,84587830,2085,2085,2085,2085,3
|
|
20230914,122500,84581575,2085,2085,2085,2085,4
|
|
20230914,122400,84573235,2090,2090,2090,2090,3
|
|
20230914,122300,84566965,2090,2090,2090,2090,4
|
|
20230914,122200,84558605,2090,2085,2090,2085,4
|
|
20230914,122100,84550260,2085,2085,2085,2085,3
|
|
20230914,122000,84544005,2085,2085,2085,2085,4
|
|
20230914,121900,84535665,2090,2085,2090,2085,39
|
|
20230914,121800,84454340,2090,2090,2090,2090,3
|
|
20230914,121700,84448070,2085,2090,2090,2085,14
|
|
20230914,121600,84418860,2090,2090,2090,2090,3
|
|
20230914,121500,84412590,2090,2090,2090,2090,4
|
|
20230914,121400,84404230,2090,2090,2090,2090,4
|
|
20230914,121300,84395870,2090,2090,2090,2090,103
|
|
20230914,121200,84180600,2090,2090,2090,2090,4
|
|
20230914,121100,84172240,2090,2090,2090,2090,3
|
|
20230914,121000,84165970,2090,2090,2090,2090,4
|
|
20230914,120900,84157610,2090,2090,2090,2090,4
|
|
20230914,120800,84149250,2090,2085,2090,2085,17
|
|
20230914,120700,84113790,2090,2090,2090,2085,3234
|
|
20230914,120600,77369730,2090,2085,2090,2085,199
|
|
20230914,120500,76954800,2085,2085,2085,2085,4
|
|
20230914,120400,76946460,2090,2070,2090,2070,3737
|
|
20230914,120300,69188330,2070,2070,2070,2070,3
|
|
20230914,120200,69182120,2070,2070,2070,2070,4
|
|
20230914,120100,69173840,2070,2070,2070,2070,3
|
|
20230914,120000,69167630,2070,2070,2070,2070,0
|
|
20230914,115900,69167630,2070,2070,2070,2070,0
|
|
20230914,115800,69167630,2070,2070,2070,2070,1
|
|
20230914,115700,69165560,2070,2070,2070,2070,0
|
|
20230914,115600,69165560,2070,2070,2070,2070,20
|
|
20230914,115500,69124160,2065,2065,2065,2065,0
|
|
20230914,115400,69124160,2065,2065,2065,2065,0
|
|
20230914,115300,69124160,2065,2065,2065,2065,3
|
|
20230914,115200,69117965,2065,2065,2065,2065,3
|
|
20230914,115100,69111770,2065,2065,2065,2065,0
|
|
20230914,115000,69111770,2065,2065,2065,2065,0
|
|
20230914,114900,69111770,2065,2065,2065,2065,4
|
|
20230914,114800,69103510,2065,2070,2070,2065,7
|
|
20230914,114700,69089030,2065,2065,2065,2065,4
|
|
20230914,114600,69080770,2070,2070,2070,2070,5
|
|
20230914,114500,69070420,2065,2065,2065,2065,0
|
|
20230914,114400,69070420,2065,2065,2065,2065,0
|
|
20230914,114300,69070420,2065,2065,2065,2065,0
|
|
20230914,114200,69070420,2065,2065,2065,2065,0
|
|
20230914,114100,69070420,2065,2065,2065,2065,0
|
|
20230914,114000,69070420,2065,2065,2065,2065,0
|
|
20230914,113900,69070420,2065,2065,2065,2065,0
|
|
20230914,113800,69070420,2065,2065,2065,2065,698
|
|
20230914,113700,67629050,2070,2070,2070,2070,0
|
|
20230914,113600,67629050,2070,2070,2070,2070,300
|
|
20230914,113500,67008050,2075,2075,2075,2075,0
|
|
20230914,113400,67008050,2075,2075,2075,2075,0
|
|
20230914,113300,67008050,2075,2075,2075,2075,0
|
|
20230914,113200,67008050,2075,2075,2075,2075,0
|
|
20230914,113100,67008050,2075,2075,2075,2075,0
|
|
20230914,113000,67008050,2075,2075,2075,2075,0
|
|
20230914,112900,67008050,2075,2075,2075,2075,0
|
|
20230914,112800,67008050,2075,2075,2075,2075,1
|
|
20230914,112700,67005975,2075,2075,2075,2075,1
|
|
20230914,112600,67003900,2075,2075,2075,2075,0
|
|
20230914,112500,67003900,2075,2075,2075,2075,0
|
|
20230914,112400,67003900,2075,2075,2075,2075,0
|
|
20230914,112300,67003900,2075,2075,2075,2075,0
|
|
20230914,112200,67003900,2075,2075,2075,2075,0
|
|
20230914,112100,67003900,2075,2075,2075,2075,0
|
|
20230914,112000,67003900,2075,2075,2075,2075,0
|
|
20230914,111900,67003900,2075,2075,2075,2075,909
|
|
20230914,111800,65117725,2070,2070,2070,2070,0
|
|
20230914,111700,65117725,2070,2075,2075,2070,3
|
|
20230914,111600,65111510,2070,2070,2070,2070,0
|
|
20230914,111500,65111510,2070,2070,2070,2070,0
|
|
20230914,111400,65111510,2070,2070,2070,2070,5
|
|
20230914,111300,65101160,2080,2080,2080,2080,0
|
|
20230914,111200,65101160,2080,2080,2080,2080,100
|
|
20230914,111100,64893160,2065,2065,2065,2065,0
|
|
20230914,111000,64893160,2065,2065,2065,2065,0
|
|
20230914,110900,64893160,2065,2065,2065,2065,0
|
|
20230914,110800,64893160,2065,2065,2065,2065,0
|
|
20230914,110700,64893160,2065,2065,2065,2065,0
|
|
20230914,110600,64893160,2065,2065,2065,2065,0
|
|
20230914,110500,64893160,2065,2065,2065,2065,5
|
|
20230914,110400,64882835,2075,2075,2075,2075,527
|
|
20230914,110300,63789310,2075,2075,2075,2075,174
|
|
20230914,110200,63428260,2065,2065,2065,2065,78
|
|
20230914,110100,63267190,2080,2080,2080,2080,0
|
|
20230914,110000,63267190,2080,2080,2080,2080,0
|
|
20230914,105900,63267190,2080,2080,2080,2080,0
|
|
20230914,105800,63267190,2080,2080,2080,2080,0
|
|
20230914,105700,63267190,2080,2080,2080,2080,0
|
|
20230914,105600,63267190,2080,2080,2080,2080,0
|
|
20230914,105500,63267190,2080,2080,2080,2080,0
|
|
20230914,105400,63267190,2080,2080,2080,2080,0
|
|
20230914,105300,63267190,2080,2080,2080,2080,0
|
|
20230914,105200,63267190,2080,2080,2080,2080,0
|
|
20230914,105100,63267190,2080,2075,2080,2075,20
|
|
20230914,105000,63225685,2075,2075,2075,2075,0
|
|
20230914,104900,63225685,2075,2075,2075,2075,0
|
|
20230914,104800,63225685,2075,2075,2075,2075,0
|
|
20230914,104700,63225685,2075,2075,2075,2075,0
|
|
20230914,104600,63225685,2075,2075,2075,2075,0
|
|
20230914,104500,63225685,2075,2075,2075,2075,0
|
|
20230914,104400,63225685,2075,2075,2075,2075,0
|
|
20230914,104300,63225685,2075,2075,2075,2075,0
|
|
20230914,104200,63225685,2075,2060,2075,2060,102
|
|
20230914,104100,63015550,2080,2080,2080,2080,0
|
|
20230914,104000,63015550,2080,2060,2080,2060,1193
|
|
20230914,103900,60548790,2060,2060,2060,2060,50
|
|
20230914,103800,60445790,2065,2065,2065,2065,0
|
|
20230914,103700,60445790,2065,2065,2065,2065,0
|
|
20230914,103600,60445790,2065,2065,2065,2065,0
|
|
20230914,103500,60445790,2065,2065,2065,2065,0
|
|
20230914,103400,60445790,2065,2065,2065,2065,0
|
|
20230914,103300,60445790,2065,2065,2065,2065,0
|
|
20230914,103200,60445790,2065,2065,2065,2065,0
|
|
20230914,103100,60445790,2065,2060,2065,2050,2642
|
|
20230914,103000,55028210,2065,2065,2065,2065,0
|
|
20230914,102900,55028210,2065,2065,2065,2065,0
|
|
20230914,102800,55028210,2065,2065,2065,2065,0
|
|
20230914,102700,55028210,2065,2065,2065,2065,0
|
|
20230914,102600,55028210,2065,2065,2065,2065,1
|
|
20230914,102500,55026145,2060,2060,2060,2060,501
|
|
20230914,102400,53994085,2060,2060,2060,2060,150
|
|
20230914,102300,53685085,2065,2065,2065,2065,30
|
|
20230914,102200,53623135,2065,2065,2075,2065,1055
|
|
20230914,102100,51444550,2065,2070,2075,2065,1335
|
|
20230914,102000,48686995,2075,2075,2075,2075,0
|
|
20230914,101900,48686995,2075,2075,2075,2075,1
|
|
20230914,101800,48684920,2070,2070,2070,2070,0
|
|
20230914,101700,48684920,2070,2070,2070,2070,96
|
|
20230914,101600,48486200,2070,2070,2070,2070,0
|
|
20230914,101500,48486200,2070,2070,2070,2070,0
|
|
20230914,101400,48486200,2070,2070,2070,2070,0
|
|
20230914,101300,48486200,2070,2070,2070,2070,0
|
|
20230914,101200,48486200,2070,2070,2070,2070,0
|
|
20230914,101100,48486200,2070,2070,2070,2070,0
|
|
20230914,101000,48486200,2070,2065,2070,2065,41
|
|
20230914,100900,48401530,2070,2070,2070,2070,10
|
|
20230914,100800,48380830,2070,2070,2070,2070,0
|
|
20230914,100700,48380830,2070,2065,2070,2065,11
|
|
20230914,100600,48358110,2070,2070,2070,2070,2
|
|
20230914,100500,48353970,2075,2075,2075,2075,13
|
|
20230914,100400,48326995,2075,2075,2075,2075,26
|
|
20230914,100300,48273045,2085,2085,2085,2085,0
|
|
20230914,100200,48273045,2085,2085,2085,2085,0
|
|
20230914,100100,48273045,2085,2085,2085,2085,0
|
|
20230914,100000,48273045,2085,2085,2085,2085,0
|
|
20230914,095900,48273045,2085,2085,2085,2085,0
|
|
20230914,095800,48273045,2085,2070,2085,2070,30
|
|
20230914,095700,48210715,2075,2075,2075,2075,0
|
|
20230914,095600,48210715,2075,2075,2075,2075,1
|
|
20230914,095500,48208640,2065,2065,2065,2065,6
|
|
20230914,095400,48196250,2065,2065,2065,2065,0
|
|
20230914,095300,48196250,2065,2065,2065,2065,0
|
|
20230914,095200,48196250,2065,2065,2065,2065,3
|
|
20230914,095100,48190055,2075,2075,2075,2075,1
|
|
20230914,095000,48187980,2075,2075,2075,2075,0
|
|
20230914,094900,48187980,2075,2070,2075,2070,4
|
|
20230914,094800,48179695,2060,2060,2060,2060,0
|
|
20230914,094700,48179695,2060,2060,2060,2060,0
|
|
20230914,094600,48179695,2060,2060,2060,2060,0
|
|
20230914,094500,48179695,2060,2060,2060,2060,184
|
|
20230914,094400,47800655,2060,2060,2060,2060,316
|
|
20230914,094300,47149695,2065,2065,2065,2065,0
|
|
20230914,094200,47149695,2065,2065,2065,2065,1
|
|
20230914,094100,47147630,2080,2080,2080,2080,0
|
|
20230914,094000,47147630,2080,2075,2080,2065,1444
|
|
20230914,093900,44154810,2090,2090,2090,2090,0
|
|
20230914,093800,44154810,2090,2090,2090,2090,2
|
|
20230914,093700,44150630,2090,2090,2095,2080,764
|
|
20230914,093600,42558700,2095,2095,2095,2095,0
|
|
20230914,093500,42558700,2095,2095,2095,2095,0
|
|
20230914,093400,42558700,2095,2095,2095,2095,0
|
|
20230914,093300,42558700,2095,2095,2095,2095,0
|
|
20230914,093200,42558700,2095,2080,2095,2080,603
|
|
20230914,093100,41297055,2080,2080,2080,2080,210
|
|
20230914,093000,40860255,2075,2075,2075,2075,410
|
|
20230914,092900,40009505,2070,2070,2070,2070,0
|
|
20230914,092800,40009505,2070,2070,2075,2070,359
|
|
20230914,092700,39266370,2070,2070,2070,2070,0
|
|
20230914,092600,39266370,2070,2070,2070,2070,62
|
|
20230914,092500,39138030,2070,2070,2070,2070,29
|
|
20230914,092400,39078000,2075,2075,2075,2070,102
|
|
20230914,092300,38866355,2075,2075,2075,2075,0
|
|
20230914,092200,38866355,2075,2075,2075,2075,1
|
|
20230914,092100,38864280,2090,2065,2090,2065,5003
|
|
20230914,092000,28441595,2065,2065,2065,2065,0
|
|
20230914,091900,28441595,2065,2065,2065,2065,1132
|
|
20230914,091800,26104015,2060,2060,2060,2060,398
|
|
20230914,091700,25284135,2055,2055,2055,2055,0
|
|
20230914,091600,25284135,2055,2055,2055,2055,500
|
|
20230914,091500,24256635,2060,2055,2060,2055,542
|
|
20230914,091400,23142815,2055,2055,2055,2055,14
|
|
20230914,091300,23114045,2055,2055,2055,2055,0
|
|
20230914,091200,23114045,2055,2055,2055,2055,0
|
|
20230914,091100,23114045,2055,2055,2055,2055,250
|
|
20230914,091000,22600295,2055,2050,2055,2050,16
|
|
20230914,090900,22567490,2045,2045,2045,2045,2208
|
|
20230914,090800,18052130,2045,2035,2045,2035,117
|
|
20230914,090700,17814025,2035,2035,2035,2035,50
|
|
20230914,090600,17712275,2035,2035,2035,2035,2
|
|
20230914,090500,17708205,2025,2025,2025,2025,123
|
|
20230914,090400,17459130,2045,2045,2045,2045,1
|
|
20230914,090300,17457085,2025,2030,2030,2025,2000
|
|
20230914,090200,13405315,2030,2035,2035,2030,4847
|
|
20230914,090100,3565730,2030,2030,2030,2030,0
|
|
20230914,090000,3565730,2030,2035,2035,2030,1754
|