594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185100,107406825,2500,2500,2500,2500,1094
|
|
20230915,185000,107406825,2500,2500,2500,2500,0
|
|
20230915,184900,107406825,2500,2500,2500,2500,0
|
|
20230915,184800,107406825,2500,2500,2500,2500,0
|
|
20230915,184700,107406825,2500,2500,2500,2500,0
|
|
20230915,184600,107406825,2500,2500,2500,2500,0
|
|
20230915,184500,107406825,2500,2500,2500,2500,0
|
|
20230915,184400,107406825,2500,2500,2500,2500,0
|
|
20230915,184300,107406825,2500,2500,2500,2500,0
|
|
20230915,184200,107406825,2500,2500,2500,2500,0
|
|
20230915,184100,107406825,2500,2500,2500,2500,0
|
|
20230915,184000,107406825,2500,2500,2500,2500,0
|
|
20230915,183900,107406825,2500,2500,2500,2500,0
|
|
20230915,183800,107406825,2500,2500,2500,2500,0
|
|
20230915,183700,107406825,2500,2500,2500,2500,0
|
|
20230915,183600,107406825,2500,2500,2500,2500,0
|
|
20230915,183500,107406825,2500,2500,2500,2500,0
|
|
20230915,183400,107406825,2500,2500,2500,2500,0
|
|
20230915,183300,107406825,2500,2500,2500,2500,0
|
|
20230915,183200,107406825,2500,2500,2500,2500,0
|
|
20230915,183100,107406825,2500,2500,2500,2500,0
|
|
20230915,183000,107406825,2500,2500,2500,2500,0
|
|
20230915,182900,107406825,2500,2500,2500,2500,0
|
|
20230915,182800,107406825,2500,2500,2500,2500,0
|
|
20230915,182700,107406825,2500,2500,2500,2500,0
|
|
20230915,182600,107406825,2500,2500,2500,2500,0
|
|
20230915,182500,107406825,2500,2500,2500,2500,0
|
|
20230915,182400,107406825,2500,2500,2500,2500,0
|
|
20230915,182300,107406825,2500,2500,2500,2500,0
|
|
20230915,182200,107406825,2500,2500,2500,2500,0
|
|
20230915,182100,107406825,2500,2500,2500,2500,1094
|
|
20230915,182000,107406825,2500,2500,2500,2500,0
|
|
20230915,181900,107406825,2500,2500,2500,2500,0
|
|
20230915,181800,107406825,2500,2500,2500,2500,0
|
|
20230915,181700,107406825,2500,2500,2500,2500,0
|
|
20230915,181600,107406825,2500,2500,2500,2500,0
|
|
20230915,181500,107406825,2500,2500,2500,2500,0
|
|
20230915,181400,107406825,2500,2500,2500,2500,0
|
|
20230915,181300,107406825,2500,2500,2500,2500,0
|
|
20230915,181200,107406825,2500,2500,2500,2500,0
|
|
20230915,181100,107406825,2500,2500,2500,2500,0
|
|
20230915,181000,107406825,2500,2500,2500,2500,0
|
|
20230915,180900,107406825,2500,2500,2500,2500,0
|
|
20230915,180800,107406825,2500,2500,2500,2500,0
|
|
20230915,180700,107406825,2500,2500,2500,2500,0
|
|
20230915,180600,107406825,2500,2500,2500,2500,0
|
|
20230915,180500,107406825,2500,2500,2500,2500,0
|
|
20230915,180400,107406825,2500,2500,2500,2500,0
|
|
20230915,180300,107406825,2500,2500,2500,2500,0
|
|
20230915,180200,107406825,2500,2500,2500,2500,0
|
|
20230915,180100,107406825,2500,2500,2500,2500,0
|
|
20230915,180000,107406825,2500,2500,2500,2500,0
|
|
20230915,175900,107406825,2500,2500,2500,2500,0
|
|
20230915,175800,107406825,2500,2500,2500,2500,0
|
|
20230915,175700,107406825,2500,2500,2500,2500,0
|
|
20230915,175600,107406825,2500,2500,2500,2500,0
|
|
20230915,175500,107406825,2500,2500,2500,2500,0
|
|
20230915,175400,107406825,2500,2500,2500,2500,0
|
|
20230915,175300,107406825,2500,2500,2500,2500,0
|
|
20230915,175200,107406825,2500,2500,2500,2500,0
|
|
20230915,175100,107406825,2500,2500,2500,2500,1094
|
|
20230915,175000,107406825,2500,2500,2500,2500,0
|
|
20230915,174900,107406825,2500,2500,2500,2500,0
|
|
20230915,174800,107406825,2500,2500,2500,2500,0
|
|
20230915,174700,107406825,2500,2500,2500,2500,0
|
|
20230915,174600,107406825,2500,2500,2500,2500,0
|
|
20230915,174500,107406825,2500,2500,2500,2500,0
|
|
20230915,174400,107406825,2500,2500,2500,2500,0
|
|
20230915,174300,107406825,2500,2500,2500,2500,0
|
|
20230915,174200,107406825,2500,2500,2500,2500,0
|
|
20230915,174100,107406825,2500,2500,2500,2500,0
|
|
20230915,174000,107406825,2500,2500,2500,2500,0
|
|
20230915,173900,107406825,2500,2500,2500,2500,0
|
|
20230915,173800,107406825,2500,2500,2500,2500,0
|
|
20230915,173700,107406825,2500,2500,2500,2500,0
|
|
20230915,173600,107406825,2500,2500,2500,2500,0
|
|
20230915,173500,107406825,2500,2500,2500,2500,0
|
|
20230915,173400,107406825,2500,2500,2500,2500,0
|
|
20230915,173300,107406825,2500,2500,2500,2500,0
|
|
20230915,173200,107406825,2500,2500,2500,2500,0
|
|
20230915,173100,107406825,2500,2500,2500,2500,0
|
|
20230915,173000,107406825,2500,2500,2500,2500,0
|
|
20230915,172900,107406825,2500,2500,2500,2500,0
|
|
20230915,172800,107406825,2500,2500,2500,2500,0
|
|
20230915,172700,107406825,2500,2500,2500,2500,0
|
|
20230915,172600,107406825,2500,2500,2500,2500,0
|
|
20230915,172500,107406825,2500,2500,2500,2500,0
|
|
20230915,172400,107406825,2500,2500,2500,2500,0
|
|
20230915,172300,107406825,2500,2500,2500,2500,0
|
|
20230915,172200,107406825,2500,2500,2500,2500,0
|
|
20230915,172100,107406825,2500,2500,2500,2500,1094
|
|
20230915,172000,107406825,2500,2500,2500,2500,0
|
|
20230915,171900,107406825,2500,2500,2500,2500,0
|
|
20230915,171800,107406825,2500,2500,2500,2500,0
|
|
20230915,171700,107406825,2500,2500,2500,2500,0
|
|
20230915,171600,107406825,2500,2500,2500,2500,0
|
|
20230915,171500,107406825,2500,2500,2500,2500,0
|
|
20230915,171400,107406825,2500,2500,2500,2500,0
|
|
20230915,171300,107406825,2500,2500,2500,2500,0
|
|
20230915,171200,107406825,2500,2500,2500,2500,0
|
|
20230915,171100,107406825,2500,2500,2500,2500,0
|
|
20230915,171000,107406825,2500,2500,2500,2500,0
|
|
20230915,170900,107406825,2500,2500,2500,2500,0
|
|
20230915,170800,107406825,2500,2500,2500,2500,0
|
|
20230915,170700,107406825,2500,2500,2500,2500,0
|
|
20230915,170600,107406825,2500,2500,2500,2500,0
|
|
20230915,170500,107406825,2500,2500,2500,2500,0
|
|
20230915,170400,107406825,2500,2500,2500,2500,0
|
|
20230915,170300,107406825,2500,2500,2500,2500,0
|
|
20230915,170200,107406825,2500,2500,2500,2500,0
|
|
20230915,170100,107406825,2500,2500,2500,2500,0
|
|
20230915,170000,107406825,2500,2500,2500,2500,0
|
|
20230915,165900,107406825,2500,2500,2500,2500,0
|
|
20230915,165800,107406825,2500,2500,2500,2500,0
|
|
20230915,165700,107406825,2500,2500,2500,2500,0
|
|
20230915,165600,107406825,2500,2500,2500,2500,0
|
|
20230915,165500,107406825,2500,2500,2500,2500,0
|
|
20230915,165400,107406825,2500,2500,2500,2500,0
|
|
20230915,165300,107406825,2500,2500,2500,2500,0
|
|
20230915,165200,107406825,2500,2500,2500,2500,0
|
|
20230915,165100,107406825,2500,2500,2500,2500,1094
|
|
20230915,165000,107406825,2500,2500,2500,2500,0
|
|
20230915,164900,107406825,2500,2500,2500,2500,0
|
|
20230915,164800,107406825,2500,2500,2500,2500,0
|
|
20230915,164700,107406825,2500,2500,2500,2500,0
|
|
20230915,164600,107406825,2500,2500,2500,2500,0
|
|
20230915,164500,107406825,2500,2500,2500,2500,0
|
|
20230915,164400,107406825,2500,2500,2500,2500,0
|
|
20230915,164300,107406825,2500,2500,2500,2500,0
|
|
20230915,164200,107406825,2500,2500,2500,2500,0
|
|
20230915,164100,107406825,2500,2500,2500,2500,0
|
|
20230915,164000,107406825,2500,2500,2500,2500,0
|
|
20230915,163900,107406825,2500,2500,2500,2500,0
|
|
20230915,163800,107406825,2500,2500,2500,2500,0
|
|
20230915,163700,107406825,2500,2500,2500,2500,0
|
|
20230915,163600,107406825,2500,2500,2500,2500,0
|
|
20230915,163500,107406825,2500,2500,2500,2500,0
|
|
20230915,163400,107406825,2500,2500,2500,2500,0
|
|
20230915,163300,107406825,2500,2500,2500,2500,0
|
|
20230915,163200,107406825,2500,2500,2500,2500,0
|
|
20230915,163100,107406825,2500,2500,2500,2500,0
|
|
20230915,163000,107406825,2500,2500,2500,2500,0
|
|
20230915,162900,107406825,2500,2500,2500,2500,0
|
|
20230915,162800,107406825,2500,2500,2500,2500,0
|
|
20230915,162700,107406825,2500,2500,2500,2500,0
|
|
20230915,162600,107406825,2500,2500,2500,2500,0
|
|
20230915,162500,107406825,2500,2500,2500,2500,0
|
|
20230915,162400,107406825,2500,2500,2500,2500,0
|
|
20230915,162300,107406825,2500,2500,2500,2500,0
|
|
20230915,162200,107406825,2500,2500,2500,2500,0
|
|
20230915,162100,107406825,2500,2500,2500,2500,1094
|
|
20230915,162000,107406825,2500,2500,2500,2500,0
|
|
20230915,161900,107406825,2500,2500,2500,2500,0
|
|
20230915,161800,107406825,2500,2500,2500,2500,0
|
|
20230915,161700,107406825,2500,2500,2500,2500,0
|
|
20230915,161600,107406825,2500,2500,2500,2500,0
|
|
20230915,161500,107406825,2500,2500,2500,2500,0
|
|
20230915,161400,107406825,2500,2500,2500,2500,0
|
|
20230915,161300,107406825,2500,2500,2500,2500,0
|
|
20230915,161200,107406825,2500,2500,2500,2500,0
|
|
20230915,161100,107406825,2500,2500,2500,2500,0
|
|
20230915,161000,107406825,2500,2500,2500,2500,0
|
|
20230915,160900,107406825,2500,2500,2500,2500,0
|
|
20230915,160800,107406825,2500,2500,2500,2500,0
|
|
20230915,160700,107406825,2500,2500,2500,2500,0
|
|
20230915,160600,107406825,2500,2500,2500,2500,0
|
|
20230915,160500,107406825,2500,2500,2500,2500,0
|
|
20230915,160400,107406825,2500,2500,2500,2500,0
|
|
20230915,160300,107406825,2500,2500,2500,2500,0
|
|
20230915,160200,107406825,2500,2500,2500,2500,0
|
|
20230915,160100,107406825,2500,2500,2500,2500,0
|
|
20230915,160000,107406825,2500,2500,2500,2500,0
|
|
20230915,155900,107406825,2500,2500,2500,2500,0
|
|
20230915,155800,107406825,2500,2500,2500,2500,0
|
|
20230915,155700,107406825,2500,2500,2500,2500,0
|
|
20230915,155600,107406825,2500,2500,2500,2500,0
|
|
20230915,155500,107406825,2500,2500,2500,2500,0
|
|
20230915,155400,107406825,2500,2500,2500,2500,0
|
|
20230915,155300,107406825,2500,2500,2500,2500,0
|
|
20230915,155200,107406825,2500,2500,2500,2500,0
|
|
20230915,155100,107406825,2500,2500,2500,2500,1094
|
|
20230915,155000,107406825,2500,2500,2500,2500,0
|
|
20230915,154900,107406825,2500,2500,2500,2500,0
|
|
20230915,154800,107406825,2500,2500,2500,2500,0
|
|
20230915,154700,107406825,2500,2500,2500,2500,0
|
|
20230915,154600,107406825,2500,2500,2500,2500,0
|
|
20230915,154500,107406825,2500,2500,2500,2500,0
|
|
20230915,154400,107406825,2500,2500,2500,2500,0
|
|
20230915,154300,107406825,2500,2500,2500,2500,0
|
|
20230915,154200,107406825,2500,2500,2500,2500,0
|
|
20230915,154100,107406825,2500,2500,2500,2500,0
|
|
20230915,154000,107406825,2500,2500,2500,2500,0
|
|
20230915,153900,107406825,2500,2500,2500,2500,0
|
|
20230915,153800,107406825,2500,2500,2500,2500,0
|
|
20230915,153700,107406825,2500,2500,2500,2500,0
|
|
20230915,153600,107406825,2500,2500,2500,2500,0
|
|
20230915,153500,107406825,2500,2500,2500,2500,0
|
|
20230915,153400,107406825,2500,2500,2500,2500,0
|
|
20230915,153300,107406825,2500,2500,2500,2500,0
|
|
20230915,153200,107406825,2500,2500,2500,2500,0
|
|
20230915,153100,107406825,2500,2500,2500,2500,0
|
|
20230915,153000,107406825,2500,2500,2500,2500,1094
|
|
20230915,152900,104671825,2500,2500,2500,2500,0
|
|
20230915,152800,104671825,2500,2500,2500,2500,0
|
|
20230915,152700,104671825,2500,2500,2500,2500,0
|
|
20230915,152600,104671825,2500,2500,2500,2500,0
|
|
20230915,152500,104671825,2500,2500,2500,2500,0
|
|
20230915,152400,104671825,2500,2500,2500,2500,0
|
|
20230915,152300,104671825,2500,2500,2500,2500,0
|
|
20230915,152200,104671825,2500,2500,2500,2500,0
|
|
20230915,152100,104671825,2500,2500,2500,2500,0
|
|
20230915,152000,104671825,2500,2500,2500,2500,0
|
|
20230915,151900,104671825,2500,2500,2500,2500,103
|
|
20230915,151800,104414325,2500,2500,2500,2500,10
|
|
20230915,151700,104389325,2500,2500,2500,2500,14
|
|
20230915,151600,104354325,2495,2495,2495,2495,0
|
|
20230915,151500,104354325,2495,2495,2495,2495,395
|
|
20230915,151400,103368800,2495,2495,2495,2495,0
|
|
20230915,151300,103368800,2495,2495,2495,2495,0
|
|
20230915,151200,103368800,2495,2495,2495,2495,0
|
|
20230915,151100,103368800,2495,2495,2495,2495,0
|
|
20230915,151000,103368800,2495,2495,2495,2495,606
|
|
20230915,150900,101856830,2500,2500,2500,2500,4
|
|
20230915,150800,101846830,2500,2500,2500,2500,0
|
|
20230915,150700,101846830,2500,2500,2500,2500,0
|
|
20230915,150600,101846830,2500,2500,2500,2500,200
|
|
20230915,150500,101346830,2495,2495,2495,2495,0
|
|
20230915,150400,101346830,2495,2495,2495,2495,0
|
|
20230915,150300,101346830,2495,2495,2495,2495,0
|
|
20230915,150200,101346830,2495,2495,2495,2495,0
|
|
20230915,150100,101346830,2495,2495,2495,2495,12
|
|
20230915,150000,101316890,2490,2495,2495,2490,798
|
|
20230915,145900,99327165,2490,2490,2490,2490,366
|
|
20230915,145800,98415825,2490,2490,2490,2490,19
|
|
20230915,145700,98368515,2490,2490,2490,2490,90
|
|
20230915,145600,98144415,2490,2490,2490,2490,0
|
|
20230915,145500,98144415,2490,2490,2490,2490,0
|
|
20230915,145400,98144415,2490,2490,2490,2490,0
|
|
20230915,145300,98144415,2490,2490,2490,2490,0
|
|
20230915,145200,98144415,2490,2490,2490,2490,0
|
|
20230915,145100,98144415,2490,2490,2490,2490,0
|
|
20230915,145000,98144415,2490,2490,2490,2490,73
|
|
20230915,144900,97962645,2490,2490,2490,2490,28
|
|
20230915,144800,97892925,2490,2490,2490,2490,0
|
|
20230915,144700,97892925,2490,2490,2490,2490,1
|
|
20230915,144600,97890435,2490,2490,2490,2490,0
|
|
20230915,144500,97890435,2490,2490,2490,2490,0
|
|
20230915,144400,97890435,2490,2490,2490,2490,1000
|
|
20230915,144300,95400435,2490,2490,2490,2490,0
|
|
20230915,144200,95400435,2490,2490,2490,2490,731
|
|
20230915,144100,93580245,2500,2500,2500,2500,0
|
|
20230915,144000,93580245,2500,2500,2500,2500,1
|
|
20230915,143900,93577745,2490,2490,2490,2490,0
|
|
20230915,143800,93577745,2490,2490,2490,2490,11
|
|
20230915,143700,93550355,2490,2490,2490,2490,0
|
|
20230915,143600,93550355,2490,2490,2490,2490,30
|
|
20230915,143500,93475655,2500,2500,2500,2500,1
|
|
20230915,143400,93473155,2490,2490,2490,2490,0
|
|
20230915,143300,93473155,2490,2490,2490,2490,0
|
|
20230915,143200,93473155,2490,2495,2495,2490,600
|
|
20230915,143100,91979055,2495,2495,2495,2495,131
|
|
20230915,143000,91652210,2495,2500,2500,2495,622
|
|
20230915,142900,90097820,2500,2500,2500,2500,0
|
|
20230915,142800,90097820,2500,2500,2500,2500,0
|
|
20230915,142700,90097820,2500,2500,2500,2500,1
|
|
20230915,142600,90095320,2500,2500,2500,2500,0
|
|
20230915,142500,90095320,2500,2500,2500,2500,0
|
|
20230915,142400,90095320,2500,2500,2500,2500,0
|
|
20230915,142300,90095320,2500,2500,2500,2500,0
|
|
20230915,142200,90095320,2500,2500,2500,2500,0
|
|
20230915,142100,90095320,2500,2500,2500,2500,0
|
|
20230915,142000,90095320,2500,2500,2500,2500,0
|
|
20230915,141900,90095320,2500,2500,2500,2500,0
|
|
20230915,141800,90095320,2500,2500,2500,2500,0
|
|
20230915,141700,90095320,2500,2500,2500,2500,0
|
|
20230915,141600,90095320,2500,2500,2500,2500,0
|
|
20230915,141500,90095320,2500,2500,2500,2500,0
|
|
20230915,141400,90095320,2500,2500,2500,2500,0
|
|
20230915,141300,90095320,2500,2500,2500,2500,0
|
|
20230915,141200,90095320,2500,2500,2500,2500,0
|
|
20230915,141100,90095320,2500,2500,2500,2500,1
|
|
20230915,141000,90092820,2500,2500,2500,2500,0
|
|
20230915,140900,90092820,2500,2500,2500,2500,10
|
|
20230915,140800,90067820,2490,2500,2500,2485,4193
|
|
20230915,140700,79633835,2500,2500,2500,2500,0
|
|
20230915,140600,79633835,2500,2500,2500,2500,30
|
|
20230915,140500,79558835,2505,2505,2505,2505,0
|
|
20230915,140400,79558835,2505,2505,2505,2505,0
|
|
20230915,140300,79558835,2505,2505,2505,2505,0
|
|
20230915,140200,79558835,2505,2505,2505,2505,0
|
|
20230915,140100,79558835,2505,2505,2505,2505,3
|
|
20230915,140000,79551320,2500,2500,2500,2500,100
|
|
20230915,135900,79301320,2500,2500,2500,2500,0
|
|
20230915,135800,79301320,2500,2500,2500,2500,0
|
|
20230915,135700,79301320,2500,2500,2500,2500,0
|
|
20230915,135600,79301320,2500,2500,2500,2500,0
|
|
20230915,135500,79301320,2500,2500,2500,2500,0
|
|
20230915,135400,79301320,2500,2500,2500,2500,0
|
|
20230915,135300,79301320,2500,2500,2500,2500,10
|
|
20230915,135200,79276320,2500,2500,2500,2500,0
|
|
20230915,135100,79276320,2500,2500,2500,2500,0
|
|
20230915,135000,79276320,2500,2500,2500,2500,0
|
|
20230915,134900,79276320,2500,2500,2500,2500,200
|
|
20230915,134800,78776320,2500,2500,2500,2500,0
|
|
20230915,134700,78776320,2500,2500,2500,2500,0
|
|
20230915,134600,78776320,2500,2500,2500,2500,0
|
|
20230915,134500,78776320,2500,2500,2500,2500,0
|
|
20230915,134400,78776320,2500,2500,2500,2500,0
|
|
20230915,134300,78776320,2500,2500,2500,2500,0
|
|
20230915,134200,78776320,2500,2500,2500,2500,0
|
|
20230915,134100,78776320,2500,2500,2500,2500,100
|
|
20230915,134000,78526320,2500,2500,2500,2500,6
|
|
20230915,133900,78511320,2500,2505,2505,2500,180
|
|
20230915,133800,78061220,2505,2505,2505,2505,0
|
|
20230915,133700,78061220,2505,2505,2505,2505,0
|
|
20230915,133600,78061220,2505,2505,2505,2505,0
|
|
20230915,133500,78061220,2505,2505,2505,2505,0
|
|
20230915,133400,78061220,2505,2505,2505,2505,0
|
|
20230915,133300,78061220,2505,2505,2505,2505,0
|
|
20230915,133200,78061220,2505,2505,2505,2505,0
|
|
20230915,133100,78061220,2505,2505,2505,2505,47
|
|
20230915,133000,77943485,2505,2505,2505,2505,0
|
|
20230915,132900,77943485,2505,2505,2505,2505,0
|
|
20230915,132800,77943485,2505,2505,2505,2505,0
|
|
20230915,132700,77943485,2505,2505,2505,2505,0
|
|
20230915,132600,77943485,2505,2505,2505,2505,0
|
|
20230915,132500,77943485,2505,2505,2505,2505,10
|
|
20230915,132400,77918435,2505,2505,2505,2505,14
|
|
20230915,132300,77883365,2505,2505,2505,2505,0
|
|
20230915,132200,77883365,2505,2505,2505,2505,0
|
|
20230915,132100,77883365,2505,2505,2505,2505,1
|
|
20230915,132000,77880860,2510,2510,2510,2510,4
|
|
20230915,131900,77870820,2495,2495,2495,2495,162
|
|
20230915,131800,77466630,2495,2495,2495,2495,161
|
|
20230915,131700,77064935,2510,2510,2510,2510,0
|
|
20230915,131600,77064935,2510,2510,2510,2510,40
|
|
20230915,131500,76964535,2495,2495,2495,2495,0
|
|
20230915,131400,76964535,2495,2495,2495,2495,0
|
|
20230915,131300,76964535,2495,2495,2495,2495,0
|
|
20230915,131200,76964535,2495,2495,2495,2495,0
|
|
20230915,131100,76964535,2495,2495,2495,2495,0
|
|
20230915,131000,76964535,2495,2495,2495,2495,0
|
|
20230915,130900,76964535,2495,2495,2495,2495,263
|
|
20230915,130800,76308350,2490,2490,2490,2490,0
|
|
20230915,130700,76308350,2490,2490,2490,2490,0
|
|
20230915,130600,76308350,2490,2500,2500,2490,1000
|
|
20230915,130500,73814595,2500,2500,2500,2500,0
|
|
20230915,130400,73814595,2500,2500,2500,2500,1105
|
|
20230915,130300,71052095,2505,2505,2505,2505,0
|
|
20230915,130200,71052095,2505,2505,2505,2505,211
|
|
20230915,130100,70523540,2500,2500,2500,2500,0
|
|
20230915,130000,70523540,2500,2500,2500,2500,0
|
|
20230915,125900,70523540,2500,2500,2500,2500,0
|
|
20230915,125800,70523540,2500,2500,2500,2500,0
|
|
20230915,125700,70523540,2500,2500,2500,2500,0
|
|
20230915,125600,70523540,2500,2500,2500,2500,0
|
|
20230915,125500,70523540,2500,2500,2500,2500,0
|
|
20230915,125400,70523540,2500,2500,2500,2500,0
|
|
20230915,125300,70523540,2500,2500,2500,2500,0
|
|
20230915,125200,70523540,2500,2500,2500,2500,0
|
|
20230915,125100,70523540,2500,2500,2500,2500,0
|
|
20230915,125000,70523540,2500,2500,2500,2500,0
|
|
20230915,124900,70523540,2500,2500,2500,2500,0
|
|
20230915,124800,70523540,2500,2500,2500,2500,300
|
|
20230915,124700,69773540,2500,2505,2505,2500,3880
|
|
20230915,124600,60073300,2510,2510,2510,2510,0
|
|
20230915,124500,60073300,2510,2510,2510,2510,0
|
|
20230915,124400,60073300,2510,2510,2510,2510,0
|
|
20230915,124300,60073300,2510,2510,2510,2510,0
|
|
20230915,124200,60073300,2510,2510,2510,2510,0
|
|
20230915,124100,60073300,2510,2510,2510,2510,0
|
|
20230915,124000,60073300,2510,2510,2510,2510,0
|
|
20230915,123900,60073300,2510,2510,2510,2510,0
|
|
20230915,123800,60073300,2510,2510,2510,2510,0
|
|
20230915,123700,60073300,2510,2510,2510,2510,0
|
|
20230915,123600,60073300,2510,2510,2510,2510,0
|
|
20230915,123500,60073300,2510,2510,2510,2510,0
|
|
20230915,123400,60073300,2510,2510,2510,2510,4
|
|
20230915,123300,60063260,2510,2510,2510,2510,0
|
|
20230915,123200,60063260,2510,2510,2510,2510,0
|
|
20230915,123100,60063260,2510,2510,2510,2510,0
|
|
20230915,123000,60063260,2510,2510,2510,2510,0
|
|
20230915,122900,60063260,2510,2510,2510,2510,0
|
|
20230915,122800,60063260,2510,2510,2510,2510,0
|
|
20230915,122700,60063260,2510,2510,2510,2510,0
|
|
20230915,122600,60063260,2510,2510,2510,2510,0
|
|
20230915,122500,60063260,2510,2510,2510,2510,0
|
|
20230915,122400,60063260,2510,2510,2510,2510,18
|
|
20230915,122300,60018080,2510,2510,2510,2510,0
|
|
20230915,122200,60018080,2510,2510,2510,2510,0
|
|
20230915,122100,60018080,2510,2510,2510,2510,0
|
|
20230915,122000,60018080,2510,2510,2510,2510,0
|
|
20230915,121900,60018080,2510,2510,2510,2510,0
|
|
20230915,121800,60018080,2510,2510,2510,2510,301
|
|
20230915,121700,59262570,2505,2505,2505,2505,0
|
|
20230915,121600,59262570,2505,2505,2505,2505,0
|
|
20230915,121500,59262570,2505,2505,2505,2505,0
|
|
20230915,121400,59262570,2505,2505,2505,2505,0
|
|
20230915,121300,59262570,2505,2510,2510,2505,576
|
|
20230915,121200,57817520,2510,2510,2510,2510,566
|
|
20230915,121100,56396860,2510,2510,2510,2510,0
|
|
20230915,121000,56396860,2510,2510,2510,2510,0
|
|
20230915,120900,56396860,2510,2510,2510,2510,5
|
|
20230915,120800,56384310,2505,2505,2505,2505,0
|
|
20230915,120700,56384310,2505,2505,2505,2505,0
|
|
20230915,120600,56384310,2505,2505,2505,2505,0
|
|
20230915,120500,56384310,2505,2505,2505,2505,5
|
|
20230915,120400,56371785,2515,2515,2515,2515,0
|
|
20230915,120300,56371785,2515,2510,2515,2510,410
|
|
20230915,120200,55342665,2500,2500,2500,2500,0
|
|
20230915,120100,55342665,2500,2500,2500,2500,621
|
|
20230915,120000,53790165,2500,2500,2500,2500,0
|
|
20230915,115900,53790165,2500,2500,2500,2500,0
|
|
20230915,115800,53790165,2500,2500,2500,2500,0
|
|
20230915,115700,53790165,2500,2510,2510,2500,1592
|
|
20230915,115600,49808955,2510,2510,2510,2510,0
|
|
20230915,115500,49808955,2510,2510,2510,2510,0
|
|
20230915,115400,49808955,2510,2510,2510,2510,0
|
|
20230915,115300,49808955,2510,2510,2510,2510,0
|
|
20230915,115200,49808955,2510,2510,2510,2510,0
|
|
20230915,115100,49808955,2510,2510,2510,2510,0
|
|
20230915,115000,49808955,2510,2510,2510,2510,0
|
|
20230915,114900,49808955,2510,2510,2510,2510,950
|
|
20230915,114800,47424455,2500,2500,2500,2500,0
|
|
20230915,114700,47424455,2500,2500,2500,2500,0
|
|
20230915,114600,47424455,2500,2500,2500,2500,4
|
|
20230915,114500,47414455,2515,2510,2515,2510,110
|
|
20230915,114400,47137820,2500,2500,2500,2500,0
|
|
20230915,114300,47137820,2500,2500,2500,2500,0
|
|
20230915,114200,47137820,2500,2500,2500,2500,40
|
|
20230915,114100,47037820,2505,2505,2505,2505,0
|
|
20230915,114000,47037820,2505,2505,2505,2505,0
|
|
20230915,113900,47037820,2505,2505,2505,2505,1595
|
|
20230915,113800,43042345,2510,2510,2510,2510,0
|
|
20230915,113700,43042345,2510,2510,2510,2510,0
|
|
20230915,113600,43042345,2510,2510,2510,2510,0
|
|
20230915,113500,43042345,2510,2510,2510,2510,62
|
|
20230915,113400,42886725,2510,2510,2510,2510,1
|
|
20230915,113300,42884215,2510,2510,2510,2510,0
|
|
20230915,113200,42884215,2510,2510,2510,2510,0
|
|
20230915,113100,42884215,2510,2510,2510,2510,1
|
|
20230915,113000,42881705,2515,2515,2515,2515,1
|
|
20230915,112900,42879190,2510,2510,2510,2510,0
|
|
20230915,112800,42879190,2510,2510,2510,2510,0
|
|
20230915,112700,42879190,2510,2510,2510,2510,9
|
|
20230915,112600,42856600,2505,2505,2505,2505,12
|
|
20230915,112500,42826540,2505,2505,2505,2505,1
|
|
20230915,112400,42824035,2505,2505,2505,2505,0
|
|
20230915,112300,42824035,2505,2505,2505,2505,0
|
|
20230915,112200,42824035,2505,2505,2505,2505,12
|
|
20230915,112100,42793975,2510,2510,2510,2510,15
|
|
20230915,112000,42756325,2510,2510,2510,2510,60
|
|
20230915,111900,42605725,2505,2505,2505,2505,0
|
|
20230915,111800,42605725,2505,2505,2505,2505,2716
|
|
20230915,111700,35802145,2505,2505,2505,2505,0
|
|
20230915,111600,35802145,2505,2505,2510,2505,171
|
|
20230915,111500,35373785,2505,2505,2505,2505,132
|
|
20230915,111400,35043125,2510,2510,2510,2510,0
|
|
20230915,111300,35043125,2510,2510,2515,2510,314
|
|
20230915,111200,34254835,2510,2510,2510,2510,500
|
|
20230915,111100,32999835,2510,2510,2510,2510,0
|
|
20230915,111000,32999835,2510,2510,2510,2510,9
|
|
20230915,110900,32977245,2510,2510,2510,2510,0
|
|
20230915,110800,32977245,2510,2510,2510,2510,5
|
|
20230915,110700,32964695,2510,2510,2510,2510,0
|
|
20230915,110600,32964695,2510,2510,2510,2510,0
|
|
20230915,110500,32964695,2510,2510,2510,2510,0
|
|
20230915,110400,32964695,2510,2510,2510,2510,1105
|
|
20230915,110300,30191145,2510,2510,2510,2510,48
|
|
20230915,110200,30070665,2515,2510,2515,2510,42
|
|
20230915,110100,29965240,2510,2510,2510,2510,15
|
|
20230915,110000,29927590,2510,2510,2510,2510,0
|
|
20230915,105900,29927590,2510,2510,2510,2510,0
|
|
20230915,105800,29927590,2510,2510,2510,2510,0
|
|
20230915,105700,29927590,2510,2510,2510,2510,0
|
|
20230915,105600,29927590,2510,2510,2510,2510,23
|
|
20230915,105500,29869860,2510,2510,2510,2510,4
|
|
20230915,105400,29859820,2515,2510,2515,2510,90
|
|
20230915,105300,29633520,2510,2510,2510,2510,2
|
|
20230915,105200,29628500,2510,2510,2510,2510,0
|
|
20230915,105100,29628500,2510,2510,2510,2510,0
|
|
20230915,105000,29628500,2510,2510,2510,2510,0
|
|
20230915,104900,29628500,2510,2510,2510,2510,0
|
|
20230915,104800,29628500,2510,2510,2510,2510,0
|
|
20230915,104700,29628500,2510,2510,2510,2510,4
|
|
20230915,104600,29618460,2515,2515,2515,2515,400
|
|
20230915,104500,28612460,2515,2505,2515,2505,5
|
|
20230915,104400,28599925,2515,2510,2515,2510,1839
|
|
20230915,104300,23977655,2510,2510,2510,2510,0
|
|
20230915,104200,23977655,2510,2510,2510,2510,0
|
|
20230915,104100,23977655,2510,2500,2510,2500,688
|
|
20230915,104000,22250790,2500,2500,2500,2500,300
|
|
20230915,103900,21500790,2500,2500,2500,2500,0
|
|
20230915,103800,21500790,2500,2500,2500,2500,0
|
|
20230915,103700,21500790,2500,2500,2500,2500,390
|
|
20230915,103600,20525790,2505,2505,2505,2505,1
|
|
20230915,103500,20523285,2500,2500,2500,2500,0
|
|
20230915,103400,20523285,2500,2500,2500,2500,0
|
|
20230915,103300,20523285,2500,2500,2500,2500,326
|
|
20230915,103200,19708285,2500,2500,2500,2500,0
|
|
20230915,103100,19708285,2500,2500,2500,2500,2
|
|
20230915,103000,19703285,2510,2510,2510,2510,0
|
|
20230915,102900,19703285,2510,2510,2510,2510,0
|
|
20230915,102800,19703285,2510,2510,2510,2510,500
|
|
20230915,102700,18448285,2510,2510,2510,2510,0
|
|
20230915,102600,18448285,2510,2510,2510,2510,0
|
|
20230915,102500,18448285,2510,2510,2510,2510,171
|
|
20230915,102400,18019075,2510,2510,2510,2510,0
|
|
20230915,102300,18019075,2510,2510,2510,2510,0
|
|
20230915,102200,18019075,2510,2510,2510,2510,0
|
|
20230915,102100,18019075,2510,2510,2510,2510,0
|
|
20230915,102000,18019075,2510,2510,2510,2510,12
|
|
20230915,101900,17988955,2510,2510,2510,2510,3
|
|
20230915,101800,17981425,2510,2510,2510,2510,0
|
|
20230915,101700,17981425,2510,2510,2510,2510,20
|
|
20230915,101600,17931225,2510,2510,2510,2510,0
|
|
20230915,101500,17931225,2510,2510,2510,2510,1
|
|
20230915,101400,17928715,2510,2510,2510,2510,1
|
|
20230915,101300,17926205,2510,2510,2510,2510,10
|
|
20230915,101200,17901105,2505,2505,2505,2505,0
|
|
20230915,101100,17901105,2505,2505,2505,2505,776
|
|
20230915,101000,15957225,2500,2500,2500,2500,0
|
|
20230915,100900,15957225,2500,2500,2500,2500,300
|
|
20230915,100800,15207225,2500,2500,2500,2500,0
|
|
20230915,100700,15207225,2500,2500,2500,2500,360
|
|
20230915,100600,14307225,2500,2500,2500,2500,0
|
|
20230915,100500,14307225,2500,2500,2500,2500,0
|
|
20230915,100400,14307225,2500,2500,2500,2500,71
|
|
20230915,100300,14129725,2500,2500,2500,2500,30
|
|
20230915,100200,14054725,2500,2500,2500,2500,0
|
|
20230915,100100,14054725,2500,2500,2500,2500,12
|
|
20230915,100000,14024725,2500,2500,2500,2500,0
|
|
20230915,095900,14024725,2500,2500,2500,2500,20
|
|
20230915,095800,13974725,2500,2500,2500,2500,490
|
|
20230915,095700,12749725,2500,2500,2500,2500,110
|
|
20230915,095600,12474725,2500,2500,2500,2500,0
|
|
20230915,095500,12474725,2500,2500,2500,2500,10
|
|
20230915,095400,12449725,2500,2500,2500,2500,208
|
|
20230915,095300,11929725,2500,2500,2500,2500,110
|
|
20230915,095200,11654725,2500,2500,2500,2500,0
|
|
20230915,095100,11654725,2500,2500,2500,2500,0
|
|
20230915,095000,11654725,2500,2500,2500,2500,20
|
|
20230915,094900,11604725,2500,2500,2500,2500,3
|
|
20230915,094800,11597225,2500,2500,2500,2500,1
|
|
20230915,094700,11594725,2505,2505,2505,2505,0
|
|
20230915,094600,11594725,2505,2505,2505,2505,0
|
|
20230915,094500,11594725,2505,2505,2505,2505,0
|
|
20230915,094400,11594725,2505,2505,2505,2505,0
|
|
20230915,094300,11594725,2505,2505,2505,2505,0
|
|
20230915,094200,11594725,2505,2505,2505,2505,0
|
|
20230915,094100,11594725,2505,2505,2505,2505,31
|
|
20230915,094000,11517070,2505,2505,2505,2505,0
|
|
20230915,093900,11517070,2505,2505,2505,2505,0
|
|
20230915,093800,11517070,2505,2505,2505,2505,265
|
|
20230915,093700,10853245,2505,2505,2505,2505,0
|
|
20230915,093600,10853245,2505,2505,2505,2505,0
|
|
20230915,093500,10853245,2505,2500,2505,2500,138
|
|
20230915,093400,10508240,2500,2500,2500,2500,5
|
|
20230915,093300,10495740,2500,2500,2500,2500,176
|
|
20230915,093200,10055740,2500,2500,2500,2500,15
|
|
20230915,093100,10018240,2500,2500,2500,2500,8
|
|
20230915,093000,9998240,2500,2500,2500,2500,2
|
|
20230915,092900,9993240,2500,2500,2500,2500,1
|
|
20230915,092800,9990740,2500,2500,2500,2500,0
|
|
20230915,092700,9990740,2500,2500,2500,2500,1
|
|
20230915,092600,9988240,2500,2500,2500,2500,0
|
|
20230915,092500,9988240,2500,2495,2500,2485,339
|
|
20230915,092400,9140845,2495,2495,2495,2495,36
|
|
20230915,092300,9051025,2495,2495,2495,2495,1055
|
|
20230915,092200,6418800,2490,2490,2490,2490,0
|
|
20230915,092100,6418800,2490,2490,2490,2490,783
|
|
20230915,092000,4469130,2490,2490,2490,2490,0
|
|
20230915,091900,4469130,2490,2490,2490,2490,200
|
|
20230915,091800,3971130,2495,2495,2495,2495,0
|
|
20230915,091700,3971130,2495,2495,2495,2495,0
|
|
20230915,091600,3971130,2495,2495,2495,2495,3
|
|
20230915,091500,3963645,2495,2495,2495,2495,0
|
|
20230915,091400,3963645,2495,2495,2495,2495,80
|
|
20230915,091300,3764045,2495,2495,2495,2495,0
|
|
20230915,091200,3764045,2495,2495,2495,2495,0
|
|
20230915,091100,3764045,2495,2495,2495,2495,8
|
|
20230915,091000,3744085,2495,2495,2495,2495,22
|
|
20230915,090900,3689195,2495,2495,2495,2495,217
|
|
20230915,090800,3147780,2495,2495,2495,2495,100
|
|
20230915,090700,2898280,2505,2505,2505,2505,509
|
|
20230915,090600,1623235,2505,2495,2505,2495,239
|
|
20230915,090500,1025780,2495,2495,2495,2495,51
|
|
20230915,090400,898535,2495,2495,2495,2495,50
|
|
20230915,090300,773785,2495,2495,2495,2495,0
|
|
20230915,090200,773785,2495,2495,2495,2495,0
|
|
20230915,090100,773785,2495,2495,2495,2495,0
|
|
20230915,090000,773785,2495,2480,2495,2480,312
|