594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185100,145816255,2540,2540,2540,2540,1544
|
|
20230905,185000,145816255,2540,2540,2540,2540,0
|
|
20230905,184900,145816255,2540,2540,2540,2540,0
|
|
20230905,184800,145816255,2540,2540,2540,2540,0
|
|
20230905,184700,145816255,2540,2540,2540,2540,0
|
|
20230905,184600,145816255,2540,2540,2540,2540,0
|
|
20230905,184500,145816255,2540,2540,2540,2540,0
|
|
20230905,184400,145816255,2540,2540,2540,2540,0
|
|
20230905,184300,145816255,2540,2540,2540,2540,0
|
|
20230905,184200,145816255,2540,2540,2540,2540,0
|
|
20230905,184100,145816255,2540,2540,2540,2540,0
|
|
20230905,184000,145816255,2540,2540,2540,2540,0
|
|
20230905,183900,145816255,2540,2540,2540,2540,0
|
|
20230905,183800,145816255,2540,2540,2540,2540,0
|
|
20230905,183700,145816255,2540,2540,2540,2540,0
|
|
20230905,183600,145816255,2540,2540,2540,2540,0
|
|
20230905,183500,145816255,2540,2540,2540,2540,0
|
|
20230905,183400,145816255,2540,2540,2540,2540,0
|
|
20230905,183300,145816255,2540,2540,2540,2540,0
|
|
20230905,183200,145816255,2540,2540,2540,2540,0
|
|
20230905,183100,145816255,2540,2540,2540,2540,0
|
|
20230905,183000,145816255,2540,2540,2540,2540,0
|
|
20230905,182900,145816255,2540,2540,2540,2540,0
|
|
20230905,182800,145816255,2540,2540,2540,2540,0
|
|
20230905,182700,145816255,2540,2540,2540,2540,0
|
|
20230905,182600,145816255,2540,2540,2540,2540,0
|
|
20230905,182500,145816255,2540,2540,2540,2540,0
|
|
20230905,182400,145816255,2540,2540,2540,2540,0
|
|
20230905,182300,145816255,2540,2540,2540,2540,0
|
|
20230905,182200,145816255,2540,2540,2540,2540,0
|
|
20230905,182100,145816255,2540,2540,2540,2540,1544
|
|
20230905,182000,145816255,2540,2540,2540,2540,0
|
|
20230905,181900,145816255,2540,2540,2540,2540,0
|
|
20230905,181800,145816255,2540,2540,2540,2540,0
|
|
20230905,181700,145816255,2540,2540,2540,2540,0
|
|
20230905,181600,145816255,2540,2540,2540,2540,0
|
|
20230905,181500,145816255,2540,2540,2540,2540,0
|
|
20230905,181400,145816255,2540,2540,2540,2540,0
|
|
20230905,181300,145816255,2540,2540,2540,2540,0
|
|
20230905,181200,145816255,2540,2540,2540,2540,0
|
|
20230905,181100,145816255,2540,2540,2540,2540,0
|
|
20230905,181000,145816255,2540,2540,2540,2540,0
|
|
20230905,180900,145816255,2540,2540,2540,2540,0
|
|
20230905,180800,145816255,2540,2540,2540,2540,0
|
|
20230905,180700,145816255,2540,2540,2540,2540,0
|
|
20230905,180600,145816255,2540,2540,2540,2540,0
|
|
20230905,180500,145816255,2540,2540,2540,2540,0
|
|
20230905,180400,145816255,2540,2540,2540,2540,0
|
|
20230905,180300,145816255,2540,2540,2540,2540,0
|
|
20230905,180200,145816255,2540,2540,2540,2540,0
|
|
20230905,180100,145816255,2540,2540,2540,2540,0
|
|
20230905,180000,145816255,2540,2540,2540,2540,0
|
|
20230905,175900,145816255,2540,2540,2540,2540,0
|
|
20230905,175800,145816255,2540,2540,2540,2540,0
|
|
20230905,175700,145816255,2540,2540,2540,2540,0
|
|
20230905,175600,145816255,2540,2540,2540,2540,0
|
|
20230905,175500,145816255,2540,2540,2540,2540,0
|
|
20230905,175400,145816255,2540,2540,2540,2540,0
|
|
20230905,175300,145816255,2540,2540,2540,2540,0
|
|
20230905,175200,145816255,2540,2540,2540,2540,0
|
|
20230905,175100,145816255,2540,2540,2540,2540,1544
|
|
20230905,175000,145816255,2540,2540,2540,2540,0
|
|
20230905,174900,145816255,2540,2540,2540,2540,0
|
|
20230905,174800,145816255,2540,2540,2540,2540,0
|
|
20230905,174700,145816255,2540,2540,2540,2540,0
|
|
20230905,174600,145816255,2540,2540,2540,2540,0
|
|
20230905,174500,145816255,2540,2540,2540,2540,0
|
|
20230905,174400,145816255,2540,2540,2540,2540,0
|
|
20230905,174300,145816255,2540,2540,2540,2540,0
|
|
20230905,174200,145816255,2540,2540,2540,2540,0
|
|
20230905,174100,145816255,2540,2540,2540,2540,0
|
|
20230905,174000,145816255,2540,2540,2540,2540,0
|
|
20230905,173900,145816255,2540,2540,2540,2540,0
|
|
20230905,173800,145816255,2540,2540,2540,2540,0
|
|
20230905,173700,145816255,2540,2540,2540,2540,0
|
|
20230905,173600,145816255,2540,2540,2540,2540,0
|
|
20230905,173500,145816255,2540,2540,2540,2540,0
|
|
20230905,173400,145816255,2540,2540,2540,2540,0
|
|
20230905,173300,145816255,2540,2540,2540,2540,0
|
|
20230905,173200,145816255,2540,2540,2540,2540,0
|
|
20230905,173100,145816255,2540,2540,2540,2540,0
|
|
20230905,173000,145816255,2540,2540,2540,2540,0
|
|
20230905,172900,145816255,2540,2540,2540,2540,0
|
|
20230905,172800,145816255,2540,2540,2540,2540,0
|
|
20230905,172700,145816255,2540,2540,2540,2540,0
|
|
20230905,172600,145816255,2540,2540,2540,2540,0
|
|
20230905,172500,145816255,2540,2540,2540,2540,0
|
|
20230905,172400,145816255,2540,2540,2540,2540,0
|
|
20230905,172300,145816255,2540,2540,2540,2540,0
|
|
20230905,172200,145816255,2540,2540,2540,2540,0
|
|
20230905,172100,145816255,2540,2540,2540,2540,1544
|
|
20230905,172000,145816255,2540,2540,2540,2540,0
|
|
20230905,171900,145816255,2540,2540,2540,2540,0
|
|
20230905,171800,145816255,2540,2540,2540,2540,0
|
|
20230905,171700,145816255,2540,2540,2540,2540,0
|
|
20230905,171600,145816255,2540,2540,2540,2540,0
|
|
20230905,171500,145816255,2540,2540,2540,2540,0
|
|
20230905,171400,145816255,2540,2540,2540,2540,0
|
|
20230905,171300,145816255,2540,2540,2540,2540,0
|
|
20230905,171200,145816255,2540,2540,2540,2540,0
|
|
20230905,171100,145816255,2540,2540,2540,2540,0
|
|
20230905,171000,145816255,2540,2540,2540,2540,0
|
|
20230905,170900,145816255,2540,2540,2540,2540,0
|
|
20230905,170800,145816255,2540,2540,2540,2540,0
|
|
20230905,170700,145816255,2540,2540,2540,2540,0
|
|
20230905,170600,145816255,2540,2540,2540,2540,0
|
|
20230905,170500,145816255,2540,2540,2540,2540,0
|
|
20230905,170400,145816255,2540,2540,2540,2540,0
|
|
20230905,170300,145816255,2540,2540,2540,2540,0
|
|
20230905,170200,145816255,2540,2540,2540,2540,0
|
|
20230905,170100,145816255,2540,2540,2540,2540,0
|
|
20230905,170000,145816255,2540,2540,2540,2540,0
|
|
20230905,165900,145816255,2540,2540,2540,2540,0
|
|
20230905,165800,145816255,2540,2540,2540,2540,0
|
|
20230905,165700,145816255,2540,2540,2540,2540,0
|
|
20230905,165600,145816255,2540,2540,2540,2540,0
|
|
20230905,165500,145816255,2540,2540,2540,2540,0
|
|
20230905,165400,145816255,2540,2540,2540,2540,0
|
|
20230905,165300,145816255,2540,2540,2540,2540,0
|
|
20230905,165200,145816255,2540,2540,2540,2540,0
|
|
20230905,165100,145816255,2540,2540,2540,2540,1544
|
|
20230905,165000,145816255,2540,2540,2540,2540,0
|
|
20230905,164900,145816255,2540,2540,2540,2540,0
|
|
20230905,164800,145816255,2540,2540,2540,2540,0
|
|
20230905,164700,145816255,2540,2540,2540,2540,0
|
|
20230905,164600,145816255,2540,2540,2540,2540,0
|
|
20230905,164500,145816255,2540,2540,2540,2540,0
|
|
20230905,164400,145816255,2540,2540,2540,2540,0
|
|
20230905,164300,145816255,2540,2540,2540,2540,0
|
|
20230905,164200,145816255,2540,2540,2540,2540,0
|
|
20230905,164100,145816255,2540,2540,2540,2540,0
|
|
20230905,164000,145816255,2540,2540,2540,2540,0
|
|
20230905,163900,145816255,2540,2540,2540,2540,0
|
|
20230905,163800,145816255,2540,2540,2540,2540,0
|
|
20230905,163700,145816255,2540,2540,2540,2540,0
|
|
20230905,163600,145816255,2540,2540,2540,2540,0
|
|
20230905,163500,145816255,2540,2540,2540,2540,0
|
|
20230905,163400,145816255,2540,2540,2540,2540,0
|
|
20230905,163300,145816255,2540,2540,2540,2540,0
|
|
20230905,163200,145816255,2540,2540,2540,2540,0
|
|
20230905,163100,145816255,2540,2540,2540,2540,0
|
|
20230905,163000,145816255,2540,2540,2540,2540,0
|
|
20230905,162900,145816255,2540,2540,2540,2540,0
|
|
20230905,162800,145816255,2540,2540,2540,2540,0
|
|
20230905,162700,145816255,2540,2540,2540,2540,0
|
|
20230905,162600,145816255,2540,2540,2540,2540,0
|
|
20230905,162500,145816255,2540,2540,2540,2540,0
|
|
20230905,162400,145816255,2540,2540,2540,2540,0
|
|
20230905,162300,145816255,2540,2540,2540,2540,0
|
|
20230905,162200,145816255,2540,2540,2540,2540,0
|
|
20230905,162100,145816255,2540,2540,2540,2540,1544
|
|
20230905,162000,145816255,2540,2540,2540,2540,0
|
|
20230905,161900,145816255,2540,2540,2540,2540,0
|
|
20230905,161800,145816255,2540,2540,2540,2540,0
|
|
20230905,161700,145816255,2540,2540,2540,2540,0
|
|
20230905,161600,145816255,2540,2540,2540,2540,0
|
|
20230905,161500,145816255,2540,2540,2540,2540,0
|
|
20230905,161400,145816255,2540,2540,2540,2540,0
|
|
20230905,161300,145816255,2540,2540,2540,2540,0
|
|
20230905,161200,145816255,2540,2540,2540,2540,0
|
|
20230905,161100,145816255,2540,2540,2540,2540,0
|
|
20230905,161000,145816255,2540,2540,2540,2540,0
|
|
20230905,160900,145816255,2540,2540,2540,2540,0
|
|
20230905,160800,145816255,2540,2540,2540,2540,0
|
|
20230905,160700,145816255,2540,2540,2540,2540,0
|
|
20230905,160600,145816255,2540,2540,2540,2540,0
|
|
20230905,160500,145816255,2540,2540,2540,2540,0
|
|
20230905,160400,145816255,2540,2540,2540,2540,0
|
|
20230905,160300,145816255,2540,2540,2540,2540,0
|
|
20230905,160200,145816255,2540,2540,2540,2540,0
|
|
20230905,160100,145816255,2540,2540,2540,2540,0
|
|
20230905,160000,145816255,2540,2540,2540,2540,0
|
|
20230905,155900,145816255,2540,2540,2540,2540,0
|
|
20230905,155800,145816255,2540,2540,2540,2540,0
|
|
20230905,155700,145816255,2540,2540,2540,2540,0
|
|
20230905,155600,145816255,2540,2540,2540,2540,0
|
|
20230905,155500,145816255,2540,2540,2540,2540,0
|
|
20230905,155400,145816255,2540,2540,2540,2540,0
|
|
20230905,155300,145816255,2540,2540,2540,2540,0
|
|
20230905,155200,145816255,2540,2540,2540,2540,0
|
|
20230905,155100,145816255,2540,2540,2540,2540,1544
|
|
20230905,155000,145816255,2540,2540,2540,2540,0
|
|
20230905,154900,145816255,2540,2540,2540,2540,0
|
|
20230905,154800,145816255,2540,2540,2540,2540,0
|
|
20230905,154700,145816255,2540,2540,2540,2540,0
|
|
20230905,154600,145816255,2540,2540,2540,2540,0
|
|
20230905,154500,145816255,2540,2540,2540,2540,0
|
|
20230905,154400,145816255,2540,2540,2540,2540,0
|
|
20230905,154300,145816255,2540,2540,2540,2540,0
|
|
20230905,154200,145816255,2540,2540,2540,2540,0
|
|
20230905,154100,145816255,2540,2540,2540,2540,0
|
|
20230905,154000,145816255,2540,2540,2540,2540,0
|
|
20230905,153900,145816255,2540,2540,2540,2540,0
|
|
20230905,153800,145816255,2540,2540,2540,2540,0
|
|
20230905,153700,145816255,2540,2540,2540,2540,0
|
|
20230905,153600,145816255,2540,2540,2540,2540,0
|
|
20230905,153500,145816255,2540,2540,2540,2540,0
|
|
20230905,153400,145816255,2540,2540,2540,2540,0
|
|
20230905,153300,145816255,2540,2540,2540,2540,0
|
|
20230905,153200,145816255,2540,2540,2540,2540,0
|
|
20230905,153100,145816255,2540,2540,2540,2540,0
|
|
20230905,153000,145816255,2540,2540,2540,2540,1544
|
|
20230905,152900,141894495,2530,2530,2530,2530,0
|
|
20230905,152800,141894495,2530,2530,2530,2530,0
|
|
20230905,152700,141894495,2530,2530,2530,2530,0
|
|
20230905,152600,141894495,2530,2530,2530,2530,0
|
|
20230905,152500,141894495,2530,2530,2530,2530,0
|
|
20230905,152400,141894495,2530,2530,2530,2530,0
|
|
20230905,152300,141894495,2530,2530,2530,2530,0
|
|
20230905,152200,141894495,2530,2530,2530,2530,0
|
|
20230905,152100,141894495,2530,2530,2530,2530,0
|
|
20230905,152000,141894495,2530,2530,2530,2530,0
|
|
20230905,151900,141894495,2530,2530,2530,2530,0
|
|
20230905,151800,141894495,2530,2530,2530,2530,214
|
|
20230905,151700,141353075,2540,2540,2540,2530,404
|
|
20230905,151600,140330440,2540,2535,2540,2535,1970
|
|
20230905,151500,135331485,2540,2540,2540,2535,14
|
|
20230905,151400,135295975,2535,2535,2540,2535,36
|
|
20230905,151300,135204710,2540,2540,2540,2540,2
|
|
20230905,151200,135199630,2540,2540,2540,2540,6
|
|
20230905,151100,135184390,2540,2535,2540,2530,836
|
|
20230905,151000,133067950,2540,2540,2540,2540,7
|
|
20230905,150900,133050170,2540,2535,2540,2535,8
|
|
20230905,150800,133029880,2540,2540,2540,2540,1
|
|
20230905,150700,133027340,2540,2540,2540,2535,73
|
|
20230905,150600,132842070,2540,2535,2540,2535,11
|
|
20230905,150500,132814180,2540,2530,2540,2530,1618
|
|
20230905,150400,128712545,2535,2535,2535,2535,616
|
|
20230905,150300,127150985,2535,2535,2535,2535,2
|
|
20230905,150200,127145915,2535,2535,2535,2535,5
|
|
20230905,150100,127133240,2530,2530,2530,2530,2985
|
|
20230905,150000,119581190,2530,2530,2530,2530,3
|
|
20230905,145900,119573600,2530,2530,2530,2530,652
|
|
20230905,145800,117924040,2525,2525,2525,2525,1001
|
|
20230905,145700,115396515,2525,2525,2525,2525,5
|
|
20230905,145600,115383890,2525,2520,2530,2520,23
|
|
20230905,145500,115325915,2530,2530,2530,2525,8
|
|
20230905,145400,115305695,2530,2525,2530,2525,9
|
|
20230905,145300,115282965,2525,2525,2525,2525,17
|
|
20230905,145200,115240040,2525,2530,2530,2525,239
|
|
20230905,145100,114636555,2530,2525,2530,2525,769
|
|
20230905,145000,112694820,2525,2525,2525,2525,3
|
|
20230905,144900,112687245,2525,2525,2525,2525,2
|
|
20230905,144800,112682195,2525,2525,2525,2525,1
|
|
20230905,144700,112679670,2525,2525,2525,2525,4
|
|
20230905,144600,112669570,2525,2525,2525,2525,401
|
|
20230905,144500,111657045,2525,2525,2525,2525,3
|
|
20230905,144400,111649470,2525,2525,2525,2525,2
|
|
20230905,144300,111644420,2525,2525,2525,2525,2
|
|
20230905,144200,111639370,2525,2525,2525,2525,3
|
|
20230905,144100,111631795,2525,2515,2525,2510,602
|
|
20230905,144000,110120250,2525,2525,2525,2525,3
|
|
20230905,143900,110112675,2525,2525,2525,2525,2
|
|
20230905,143800,110107625,2520,2525,2525,2520,9
|
|
20230905,143700,110084940,2525,2525,2525,2525,3
|
|
20230905,143600,110077365,2525,2525,2525,2525,2
|
|
20230905,143500,110072315,2525,2525,2525,2525,2
|
|
20230905,143400,110067265,2525,2520,2525,2520,6
|
|
20230905,143300,110052130,2525,2525,2525,2525,3
|
|
20230905,143200,110044555,2525,2525,2525,2525,3
|
|
20230905,143100,110036980,2525,2525,2525,2525,2
|
|
20230905,143000,110031930,2525,2510,2525,2510,461
|
|
20230905,142900,108874805,2515,2530,2530,2515,710
|
|
20230905,142800,107087925,2530,2530,2530,2530,2
|
|
20230905,142700,107082865,2530,2530,2530,2530,3
|
|
20230905,142600,107075275,2530,2530,2530,2530,2
|
|
20230905,142500,107070215,2530,2530,2530,2530,3
|
|
20230905,142400,107062625,2530,2530,2530,2530,2
|
|
20230905,142300,107057565,2530,2530,2530,2530,2
|
|
20230905,142200,107052505,2530,2530,2530,2530,3
|
|
20230905,142100,107044915,2530,2530,2530,2530,1
|
|
20230905,142000,107042385,2530,2520,2530,2520,3
|
|
20230905,141900,107034805,2530,2520,2530,2520,70
|
|
20230905,141800,106858375,2530,2530,2530,2530,2
|
|
20230905,141700,106853315,2530,2530,2530,2520,1231
|
|
20230905,141600,103751150,2530,2525,2530,2525,5
|
|
20230905,141500,103738520,2525,2525,2525,2525,2
|
|
20230905,141400,103733470,2525,2525,2525,2525,4
|
|
20230905,141300,103723370,2525,2525,2525,2525,1
|
|
20230905,141200,103720845,2520,2525,2525,2520,6
|
|
20230905,141100,103705700,2525,2525,2525,2525,1
|
|
20230905,141000,103703175,2525,2530,2530,2525,3
|
|
20230905,140900,103695590,2530,2530,2530,2520,34
|
|
20230905,140800,103609850,2530,2530,2530,2530,2
|
|
20230905,140700,103604790,2530,2530,2530,2530,13
|
|
20230905,140600,103571900,2530,2530,2530,2530,2
|
|
20230905,140500,103566840,2530,2530,2530,2530,21
|
|
20230905,140400,103513710,2530,2530,2530,2530,4
|
|
20230905,140300,103503590,2530,2530,2530,2530,1
|
|
20230905,140200,103501060,2530,2530,2530,2530,4
|
|
20230905,140100,103490940,2530,2530,2530,2530,1
|
|
20230905,140000,103488410,2530,2530,2530,2530,52
|
|
20230905,135900,103356850,2530,2530,2530,2530,3
|
|
20230905,135800,103349260,2530,2530,2530,2530,2
|
|
20230905,135700,103344200,2530,2530,2530,2530,13
|
|
20230905,135600,103311310,2530,2530,2530,2530,2
|
|
20230905,135500,103306250,2530,2530,2530,2530,1
|
|
20230905,135400,103303720,2530,2530,2530,2530,4
|
|
20230905,135300,103293600,2530,2530,2530,2530,1
|
|
20230905,135200,103291070,2530,2530,2530,2530,2
|
|
20230905,135100,103286010,2530,2530,2530,2530,3
|
|
20230905,135000,103278420,2520,2530,2530,2520,702
|
|
20230905,134900,101509360,2530,2530,2530,2530,3
|
|
20230905,134800,101501770,2530,2530,2530,2530,2
|
|
20230905,134700,101496710,2530,2530,2530,2530,11
|
|
20230905,134600,101468880,2530,2530,2530,2520,5
|
|
20230905,134500,101456240,2530,2530,2530,2530,1
|
|
20230905,134400,101453710,2530,2530,2530,2520,5
|
|
20230905,134300,101441070,2530,2530,2530,2530,41
|
|
20230905,134200,101337340,2530,2530,2530,2530,12
|
|
20230905,134100,101306980,2530,2530,2530,2530,3
|
|
20230905,134000,101299390,2530,2530,2530,2530,2
|
|
20230905,133900,101294330,2530,2530,2530,2525,10
|
|
20230905,133800,101269065,2515,2530,2530,2515,23
|
|
20230905,133700,101211190,2530,2520,2530,2515,276
|
|
20230905,133600,100516990,2530,2530,2530,2530,4
|
|
20230905,133500,100506870,2530,2530,2530,2530,1
|
|
20230905,133400,100504340,2530,2530,2530,2530,3
|
|
20230905,133300,100496750,2530,2530,2530,2530,2
|
|
20230905,133200,100491690,2530,2530,2530,2530,102
|
|
20230905,133100,100233630,2530,2530,2530,2530,1003
|
|
20230905,133000,97696040,2530,2530,2530,2530,5
|
|
20230905,132900,97683390,2515,2530,2530,2515,23
|
|
20230905,132800,97625500,2530,2530,2530,2530,2
|
|
20230905,132700,97620440,2530,2530,2530,2530,1
|
|
20230905,132600,97617910,2530,2530,2530,2530,3
|
|
20230905,132500,97610320,2530,2530,2530,2530,2
|
|
20230905,132400,97605260,2530,2530,2530,2530,278
|
|
20230905,132300,96901920,2515,2530,2530,2515,55
|
|
20230905,132200,96763520,2530,2530,2530,2530,2
|
|
20230905,132100,96758460,2530,2530,2530,2530,8
|
|
20230905,132000,96738220,2530,2530,2530,2530,5
|
|
20230905,131900,96725570,2525,2525,2525,2525,903
|
|
20230905,131800,94445495,2525,2525,2525,2525,14
|
|
20230905,131700,94410145,2525,2525,2525,2525,2
|
|
20230905,131600,94405095,2525,2525,2525,2525,3
|
|
20230905,131500,94397520,2525,2525,2525,2525,2
|
|
20230905,131400,94392470,2525,2525,2525,2525,103
|
|
20230905,131300,94132395,2525,2525,2525,2525,2
|
|
20230905,131200,94127345,2525,2525,2525,2525,2
|
|
20230905,131100,94122295,2525,2525,2525,2525,3
|
|
20230905,131000,94114720,2525,2525,2525,2525,1
|
|
20230905,130900,94112195,2520,2525,2525,2520,3
|
|
20230905,130800,94104625,2525,2525,2525,2525,13
|
|
20230905,130700,94071800,2525,2525,2525,2525,2
|
|
20230905,130600,94066750,2525,2525,2525,2525,3
|
|
20230905,130500,94059175,2525,2525,2525,2525,2
|
|
20230905,130400,94054125,2525,2525,2525,2525,2
|
|
20230905,130300,94049075,2525,2525,2525,2525,3
|
|
20230905,130200,94041500,2525,2525,2525,2525,1
|
|
20230905,130100,94038975,2525,2525,2525,2525,84
|
|
20230905,130000,93826875,2525,2525,2525,2525,1
|
|
20230905,125900,93824350,2525,2525,2525,2525,2
|
|
20230905,125800,93819300,2525,2525,2525,2525,3
|
|
20230905,125700,93811725,2525,2525,2525,2525,2
|
|
20230905,125600,93806675,2525,2525,2525,2525,3
|
|
20230905,125500,93799100,2525,2525,2525,2525,2
|
|
20230905,125400,93794050,2525,2515,2525,2510,601
|
|
20230905,125300,92284685,2525,2525,2525,2515,254
|
|
20230905,125200,91645260,2525,2525,2525,2525,1
|
|
20230905,125100,91642735,2525,2525,2525,2525,4
|
|
20230905,125000,91632635,2525,2525,2525,2525,1
|
|
20230905,124900,91630110,2525,2525,2525,2525,5
|
|
20230905,124800,91617485,2525,2525,2525,2525,3
|
|
20230905,124700,91609910,2525,2525,2525,2525,2
|
|
20230905,124600,91604860,2525,2525,2525,2525,3
|
|
20230905,124500,91597285,2525,2525,2525,2525,2
|
|
20230905,124400,91592235,2525,2525,2525,2525,1
|
|
20230905,124300,91589710,2525,2525,2525,2525,11
|
|
20230905,124200,91561935,2525,2525,2525,2525,1
|
|
20230905,124100,91559410,2525,2525,2525,2525,4
|
|
20230905,124000,91549310,2525,2525,2525,2525,1
|
|
20230905,123900,91546785,2525,2525,2525,2525,3
|
|
20230905,123800,91539210,2525,2525,2525,2525,3
|
|
20230905,123700,91531635,2525,2525,2525,2525,2
|
|
20230905,123600,91526585,2525,2525,2525,2525,3
|
|
20230905,123500,91519010,2525,2525,2525,2525,2
|
|
20230905,123400,91513960,2525,2525,2525,2525,1
|
|
20230905,123300,91511435,2525,2525,2525,2525,4
|
|
20230905,123200,91501335,2525,2530,2530,2525,1721
|
|
20230905,123100,87152655,2530,2530,2530,2530,3
|
|
20230905,123000,87145065,2530,2530,2530,2530,2
|
|
20230905,122900,87140005,2530,2530,2530,2530,2
|
|
20230905,122800,87134945,2530,2530,2530,2530,3
|
|
20230905,122700,87127355,2530,2530,2530,2530,3
|
|
20230905,122600,87119765,2530,2530,2530,2530,20
|
|
20230905,122500,87069165,2530,2530,2530,2530,4
|
|
20230905,122400,87059045,2530,2530,2530,2530,1
|
|
20230905,122300,87056515,2530,2530,2530,2530,3
|
|
20230905,122200,87048925,2530,2530,2530,2530,2
|
|
20230905,122100,87043865,2530,2530,2530,2530,2
|
|
20230905,122000,87038805,2530,2530,2530,2530,3
|
|
20230905,121900,87031215,2530,2530,2530,2530,2
|
|
20230905,121800,87026155,2530,2530,2530,2530,3
|
|
20230905,121700,87018565,2525,2525,2530,2525,22
|
|
20230905,121600,86963005,2525,2530,2530,2525,1001
|
|
20230905,121500,84435475,2530,2530,2530,2525,1006
|
|
20230905,121400,81895310,2530,2530,2530,2530,2
|
|
20230905,121300,81890250,2530,2530,2530,2530,3
|
|
20230905,121200,81882660,2530,2530,2530,2530,2
|
|
20230905,121100,81877600,2530,2530,2530,2530,2
|
|
20230905,121000,81872540,2530,2530,2530,2525,4
|
|
20230905,120900,81862425,2525,2530,2530,2525,5
|
|
20230905,120800,81849790,2530,2530,2530,2530,3
|
|
20230905,120700,81842200,2530,2530,2530,2530,1
|
|
20230905,120600,81839670,2530,2530,2530,2530,2
|
|
20230905,120500,81834610,2530,2525,2530,2525,2923
|
|
20230905,120400,74454025,2525,2525,2525,2525,2
|
|
20230905,120300,74448975,2525,2525,2525,2525,3
|
|
20230905,120200,74441400,2525,2525,2525,2525,2
|
|
20230905,120100,74436350,2525,2525,2525,2525,5
|
|
20230905,120000,74423725,2525,2520,2525,2520,3
|
|
20230905,115900,74416160,2520,2515,2520,2515,2003
|
|
20230905,115800,69368610,2515,2520,2520,2515,56
|
|
20230905,115700,69227500,2520,2520,2520,2520,1
|
|
20230905,115600,69224980,2520,2520,2520,2520,2
|
|
20230905,115500,69219940,2520,2520,2520,2520,3
|
|
20230905,115400,69212380,2520,2520,2520,2520,2
|
|
20230905,115300,69207340,2520,2520,2520,2520,3
|
|
20230905,115200,69199780,2520,2520,2520,2520,2
|
|
20230905,115100,69194740,2520,2520,2520,2520,1
|
|
20230905,115000,69192220,2520,2520,2520,2520,4
|
|
20230905,114900,69182140,2520,2520,2520,2520,1
|
|
20230905,114800,69179620,2520,2520,2520,2520,4
|
|
20230905,114700,69169540,2520,2520,2520,2520,1
|
|
20230905,114600,69167020,2520,2520,2520,2520,2
|
|
20230905,114500,69161980,2520,2520,2520,2510,103
|
|
20230905,114400,68903420,2520,2520,2520,2520,2
|
|
20230905,114300,68898380,2520,2520,2520,2520,1
|
|
20230905,114200,68895860,2520,2520,2520,2520,2
|
|
20230905,114100,68890820,2520,2520,2520,2520,2
|
|
20230905,114000,68885780,2520,2520,2520,2520,0
|
|
20230905,113900,68885780,2520,2520,2520,2520,0
|
|
20230905,113800,68885780,2520,2520,2520,2520,3
|
|
20230905,113700,68878220,2515,2515,2515,2515,0
|
|
20230905,113600,68878220,2515,2515,2515,2515,0
|
|
20230905,113500,68878220,2515,2515,2515,2515,0
|
|
20230905,113400,68878220,2515,2515,2515,2515,0
|
|
20230905,113300,68878220,2515,2515,2515,2515,0
|
|
20230905,113200,68878220,2515,2515,2515,2515,3
|
|
20230905,113100,68870675,2515,2515,2515,2515,0
|
|
20230905,113000,68870675,2515,2515,2515,2515,3
|
|
20230905,112900,68863130,2510,2510,2510,2510,0
|
|
20230905,112800,68863130,2510,2510,2510,2510,43
|
|
20230905,112700,68755200,2515,2515,2515,2515,0
|
|
20230905,112600,68755200,2515,2515,2515,2515,0
|
|
20230905,112500,68755200,2515,2515,2515,2515,0
|
|
20230905,112400,68755200,2515,2515,2515,2515,0
|
|
20230905,112300,68755200,2515,2515,2515,2515,1213
|
|
20230905,112200,65704505,2515,2515,2515,2515,0
|
|
20230905,112100,65704505,2515,2515,2515,2515,0
|
|
20230905,112000,65704505,2515,2515,2515,2515,0
|
|
20230905,111900,65704505,2515,2515,2515,2515,0
|
|
20230905,111800,65704505,2515,2515,2515,2515,7
|
|
20230905,111700,65686900,2515,2515,2515,2515,0
|
|
20230905,111600,65686900,2515,2515,2515,2515,2
|
|
20230905,111500,65681870,2515,2515,2515,2515,6
|
|
20230905,111400,65666780,2515,2515,2515,2515,61
|
|
20230905,111300,65513365,2510,2510,2510,2510,100
|
|
20230905,111200,65262365,2510,2510,2510,2510,0
|
|
20230905,111100,65262365,2510,2510,2510,2510,0
|
|
20230905,111000,65262365,2510,2510,2510,2510,0
|
|
20230905,110900,65262365,2510,2510,2510,2510,3
|
|
20230905,110800,65254835,2510,2510,2510,2510,3
|
|
20230905,110700,65247305,2515,2515,2515,2515,101
|
|
20230905,110600,64993290,2510,2510,2510,2510,0
|
|
20230905,110500,64993290,2510,2510,2510,2510,0
|
|
20230905,110400,64993290,2510,2510,2510,2510,0
|
|
20230905,110300,64993290,2510,2510,2510,2510,0
|
|
20230905,110200,64993290,2510,2510,2510,2510,0
|
|
20230905,110100,64993290,2510,2510,2510,2510,0
|
|
20230905,110000,64993290,2510,2510,2510,2510,0
|
|
20230905,105900,64993290,2510,2510,2510,2510,0
|
|
20230905,105800,64993290,2510,2510,2510,2510,1
|
|
20230905,105700,64990780,2505,2505,2505,2505,0
|
|
20230905,105600,64990780,2505,2505,2505,2505,0
|
|
20230905,105500,64990780,2505,2505,2505,2505,0
|
|
20230905,105400,64990780,2505,2505,2505,2505,0
|
|
20230905,105300,64990780,2505,2505,2505,2505,0
|
|
20230905,105200,64990780,2505,2505,2505,2505,0
|
|
20230905,105100,64990780,2505,2505,2505,2505,123
|
|
20230905,105000,64682665,2515,2515,2515,2515,0
|
|
20230905,104900,64682665,2515,2515,2515,2515,100
|
|
20230905,104800,64431165,2515,2515,2515,2515,0
|
|
20230905,104700,64431165,2515,2515,2515,2515,0
|
|
20230905,104600,64431165,2515,2515,2515,2515,153
|
|
20230905,104500,64046370,2505,2505,2505,2505,0
|
|
20230905,104400,64046370,2505,2505,2505,2505,0
|
|
20230905,104300,64046370,2505,2510,2510,2505,251
|
|
20230905,104200,63416620,2510,2510,2510,2510,0
|
|
20230905,104100,63416620,2510,2510,2510,2510,0
|
|
20230905,104000,63416620,2510,2510,2510,2510,1
|
|
20230905,103900,63414110,2505,2505,2505,2505,0
|
|
20230905,103800,63414110,2505,2505,2505,2505,0
|
|
20230905,103700,63414110,2505,2505,2505,2505,0
|
|
20230905,103600,63414110,2505,2505,2505,2505,197
|
|
20230905,103500,62920625,2505,2505,2505,2505,22
|
|
20230905,103400,62865515,2505,2505,2505,2505,0
|
|
20230905,103300,62865515,2505,2505,2505,2505,0
|
|
20230905,103200,62865515,2505,2505,2505,2505,0
|
|
20230905,103100,62865515,2505,2505,2505,2505,0
|
|
20230905,103000,62865515,2505,2505,2505,2505,0
|
|
20230905,102900,62865515,2505,2505,2505,2505,200
|
|
20230905,102800,62364515,2500,2500,2500,2500,0
|
|
20230905,102700,62364515,2500,2500,2500,2500,0
|
|
20230905,102600,62364515,2500,2500,2500,2500,0
|
|
20230905,102500,62364515,2500,2500,2500,2500,0
|
|
20230905,102400,62364515,2500,2500,2500,2500,0
|
|
20230905,102300,62364515,2500,2500,2500,2500,0
|
|
20230905,102200,62364515,2500,2500,2500,2500,0
|
|
20230905,102100,62364515,2500,2500,2500,2500,0
|
|
20230905,102000,62364515,2500,2500,2500,2500,0
|
|
20230905,101900,62364515,2500,2500,2500,2500,0
|
|
20230905,101800,62364515,2500,2500,2500,2500,0
|
|
20230905,101700,62364515,2500,2500,2500,2500,168
|
|
20230905,101600,61944515,2505,2505,2505,2505,32
|
|
20230905,101500,61864355,2505,2505,2505,2505,0
|
|
20230905,101400,61864355,2505,2505,2505,2505,400
|
|
20230905,101300,60862355,2505,2505,2505,2505,0
|
|
20230905,101200,60862355,2505,2505,2505,2505,0
|
|
20230905,101100,60862355,2505,2505,2505,2505,0
|
|
20230905,101000,60862355,2505,2505,2505,2505,0
|
|
20230905,100900,60862355,2505,2505,2505,2505,0
|
|
20230905,100800,60862355,2505,2505,2505,2505,350
|
|
20230905,100700,59985605,2510,2510,2510,2510,0
|
|
20230905,100600,59985605,2510,2510,2510,2510,10
|
|
20230905,100500,59960505,2505,2505,2505,2505,26
|
|
20230905,100400,59895375,2505,2505,2505,2505,974
|
|
20230905,100300,57455505,2505,2505,2505,2505,0
|
|
20230905,100200,57455505,2505,2505,2505,2505,0
|
|
20230905,100100,57455505,2505,2505,2505,2505,0
|
|
20230905,100000,57455505,2505,2505,2505,2505,0
|
|
20230905,095900,57455505,2505,2505,2505,2505,0
|
|
20230905,095800,57455505,2505,2505,2505,2505,58
|
|
20230905,095700,57310215,2505,2505,2505,2505,16
|
|
20230905,095600,57270135,2500,2500,2500,2500,0
|
|
20230905,095500,57270135,2500,2510,2510,2500,4943
|
|
20230905,095400,44885980,2510,2510,2510,2510,408
|
|
20230905,095300,43861900,2510,2510,2510,2510,0
|
|
20230905,095200,43861900,2510,2520,2520,2510,4000
|
|
20230905,095100,33789420,2520,2520,2520,2520,0
|
|
20230905,095000,33789420,2520,2520,2520,2520,79
|
|
20230905,094900,33590340,2530,2530,2530,2530,157
|
|
20230905,094800,33193130,2530,2530,2530,2530,0
|
|
20230905,094700,33193130,2530,2530,2530,2530,0
|
|
20230905,094600,33193130,2530,2530,2530,2530,0
|
|
20230905,094500,33193130,2530,2530,2530,2530,1
|
|
20230905,094400,33190600,2530,2530,2530,2530,0
|
|
20230905,094300,33190600,2530,2530,2530,2530,1
|
|
20230905,094200,33188070,2530,2530,2530,2530,50
|
|
20230905,094100,33061570,2530,2535,2535,2530,60
|
|
20230905,094000,32909620,2535,2535,2535,2535,30
|
|
20230905,093900,32833570,2520,2535,2535,2520,2511
|
|
20230905,093800,26492640,2535,2535,2540,2535,165
|
|
20230905,093700,26073605,2535,2535,2535,2535,50
|
|
20230905,093600,25946855,2530,2525,2530,2525,1291
|
|
20230905,093500,22682445,2525,2525,2525,2525,50
|
|
20230905,093400,22556195,2525,2525,2525,2525,50
|
|
20230905,093300,22429945,2525,2525,2525,2525,214
|
|
20230905,093200,21889595,2525,2525,2525,2525,150
|
|
20230905,093100,21510845,2525,2525,2525,2525,2
|
|
20230905,093000,21505795,2525,2525,2525,2525,101
|
|
20230905,092900,21250770,2525,2525,2525,2525,0
|
|
20230905,092800,21250770,2525,2525,2525,2525,102
|
|
20230905,092700,20993220,2515,2515,2525,2515,5
|
|
20230905,092600,20980635,2510,2510,2510,2510,0
|
|
20230905,092500,20980635,2510,2510,2510,2510,3148
|
|
20230905,092400,13079155,2515,2515,2515,2515,641
|
|
20230905,092300,11467040,2515,2515,2515,2515,400
|
|
20230905,092200,10461040,2515,2515,2515,2515,0
|
|
20230905,092100,10461040,2515,2525,2525,2515,61
|
|
20230905,092000,10307025,2525,2525,2525,2525,120
|
|
20230905,091900,10004025,2530,2525,2530,2525,202
|
|
20230905,091800,9492980,2525,2525,2525,2525,25
|
|
20230905,091700,9429855,2520,2520,2520,2520,0
|
|
20230905,091600,9429855,2520,2520,2520,2520,0
|
|
20230905,091500,9429855,2520,2520,2530,2520,1502
|
|
20230905,091400,5636710,2520,2520,2520,2520,11
|
|
20230905,091300,5608990,2525,2525,2525,2525,0
|
|
20230905,091200,5608990,2525,2525,2525,2525,0
|
|
20230905,091100,5608990,2525,2525,2525,2525,0
|
|
20230905,091000,5608990,2525,2520,2525,2520,105
|
|
20230905,090900,5344385,2520,2520,2520,2520,571
|
|
20230905,090800,3905465,2520,2520,2520,2520,359
|
|
20230905,090700,3000785,2520,2520,2520,2520,0
|
|
20230905,090600,3000785,2520,2520,2520,2520,189
|
|
20230905,090500,2524505,2520,2520,2520,2520,0
|
|
20230905,090400,2524505,2520,2520,2520,2520,0
|
|
20230905,090300,2524505,2520,2520,2520,2520,1
|
|
20230905,090200,2521985,2520,2520,2520,2520,0
|
|
20230905,090100,2521985,2520,2530,2550,2520,810
|
|
20230905,090000,471375,2530,2520,2530,2520,187
|