621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191800,337310835,2155,2155,2155,2155,1193
|
|
20230904,191700,337310835,2155,2155,2155,2155,0
|
|
20230904,191600,337310835,2155,2155,2155,2155,0
|
|
20230904,191500,337310835,2155,2155,2155,2155,0
|
|
20230904,191400,337310835,2155,2155,2155,2155,0
|
|
20230904,191300,337310835,2155,2155,2155,2155,0
|
|
20230904,191200,337310835,2155,2155,2155,2155,0
|
|
20230904,191100,337310835,2155,2155,2155,2155,0
|
|
20230904,191000,337310835,2155,2155,2155,2155,0
|
|
20230904,190900,337310835,2155,2155,2155,2155,0
|
|
20230904,190800,337310835,2155,2155,2155,2155,0
|
|
20230904,190700,337310835,2155,2155,2155,2155,0
|
|
20230904,190600,337310835,2155,2155,2155,2155,0
|
|
20230904,190500,337310835,2155,2155,2155,2155,0
|
|
20230904,190400,337310835,2155,2155,2155,2155,0
|
|
20230904,190300,337310835,2155,2155,2155,2155,0
|
|
20230904,190200,337310835,2155,2155,2155,2155,0
|
|
20230904,190100,337310835,2155,2155,2155,2155,0
|
|
20230904,190000,337310835,2155,2155,2155,2155,0
|
|
20230904,185900,337310835,2155,2155,2155,2155,0
|
|
20230904,185800,337310835,2155,2155,2155,2155,0
|
|
20230904,185700,337310835,2155,2155,2155,2155,0
|
|
20230904,185600,337310835,2155,2155,2155,2155,0
|
|
20230904,185500,337310835,2155,2155,2155,2155,0
|
|
20230904,185400,337310835,2155,2155,2155,2155,0
|
|
20230904,185300,337310835,2155,2155,2155,2155,0
|
|
20230904,185200,337310835,2155,2155,2155,2155,0
|
|
20230904,185100,337310835,2155,2155,2155,2155,0
|
|
20230904,185000,337310835,2155,2155,2155,2155,0
|
|
20230904,184900,337310835,2155,2155,2155,2155,0
|
|
20230904,184800,337310835,2155,2155,2155,2155,1193
|
|
20230904,184700,337310835,2155,2155,2155,2155,0
|
|
20230904,184600,337310835,2155,2155,2155,2155,0
|
|
20230904,184500,337310835,2155,2155,2155,2155,0
|
|
20230904,184400,337310835,2155,2155,2155,2155,0
|
|
20230904,184300,337310835,2155,2155,2155,2155,0
|
|
20230904,184200,337310835,2155,2155,2155,2155,0
|
|
20230904,184100,337310835,2155,2155,2155,2155,0
|
|
20230904,184000,337310835,2155,2155,2155,2155,0
|
|
20230904,183900,337310835,2155,2155,2155,2155,0
|
|
20230904,183800,337310835,2155,2155,2155,2155,0
|
|
20230904,183700,337310835,2155,2155,2155,2155,0
|
|
20230904,183600,337310835,2155,2155,2155,2155,0
|
|
20230904,183500,337310835,2155,2155,2155,2155,0
|
|
20230904,183400,337310835,2155,2155,2155,2155,0
|
|
20230904,183300,337310835,2155,2155,2155,2155,0
|
|
20230904,183200,337310835,2155,2155,2155,2155,0
|
|
20230904,183100,337310835,2155,2155,2155,2155,0
|
|
20230904,183000,337310835,2155,2155,2155,2155,0
|
|
20230904,182900,337310835,2155,2155,2155,2155,0
|
|
20230904,182800,337310835,2155,2155,2155,2155,0
|
|
20230904,182700,337310835,2155,2155,2155,2155,0
|
|
20230904,182600,337310835,2155,2155,2155,2155,0
|
|
20230904,182500,337310835,2155,2155,2155,2155,0
|
|
20230904,182400,337310835,2155,2155,2155,2155,0
|
|
20230904,182300,337310835,2155,2155,2155,2155,0
|
|
20230904,182200,337310835,2155,2155,2155,2155,0
|
|
20230904,182100,337310835,2155,2155,2155,2155,0
|
|
20230904,182000,337310835,2155,2155,2155,2155,0
|
|
20230904,181900,337310835,2155,2155,2155,2155,0
|
|
20230904,181800,337310835,2155,2155,2155,2155,1193
|
|
20230904,181700,337310835,2155,2155,2155,2155,0
|
|
20230904,181600,337310835,2155,2155,2155,2155,0
|
|
20230904,181500,337310835,2155,2155,2155,2155,0
|
|
20230904,181400,337310835,2155,2155,2155,2155,0
|
|
20230904,181300,337310835,2155,2155,2155,2155,0
|
|
20230904,181200,337310835,2155,2155,2155,2155,0
|
|
20230904,181100,337310835,2155,2155,2155,2155,0
|
|
20230904,181000,337310835,2155,2155,2155,2155,0
|
|
20230904,180900,337310835,2155,2155,2155,2155,0
|
|
20230904,180800,337310835,2155,2155,2155,2155,0
|
|
20230904,180700,337310835,2155,2155,2155,2155,0
|
|
20230904,180600,337310835,2155,2155,2155,2155,0
|
|
20230904,180500,337310835,2155,2155,2155,2155,0
|
|
20230904,180400,337310835,2155,2155,2155,2155,0
|
|
20230904,180300,337310835,2155,2155,2155,2155,0
|
|
20230904,180200,337310835,2155,2155,2155,2155,0
|
|
20230904,180100,337310835,2155,2155,2155,2155,0
|
|
20230904,180000,337310835,2155,2155,2155,2155,0
|
|
20230904,175900,337310835,2155,2155,2155,2155,0
|
|
20230904,175800,337310835,2155,2155,2155,2155,0
|
|
20230904,175700,337310835,2155,2155,2155,2155,0
|
|
20230904,175600,337310835,2155,2155,2155,2155,0
|
|
20230904,175500,337310835,2155,2155,2155,2155,0
|
|
20230904,175400,337310835,2155,2155,2155,2155,0
|
|
20230904,175300,337310835,2155,2155,2155,2155,0
|
|
20230904,175200,337310835,2155,2155,2155,2155,0
|
|
20230904,175100,337310835,2155,2155,2155,2155,0
|
|
20230904,175000,337310835,2155,2155,2155,2155,0
|
|
20230904,174900,337310835,2155,2155,2155,2155,0
|
|
20230904,174800,337310835,2155,2155,2155,2155,1193
|
|
20230904,174700,337310835,2155,2155,2155,2155,0
|
|
20230904,174600,337310835,2155,2155,2155,2155,0
|
|
20230904,174500,337310835,2155,2155,2155,2155,0
|
|
20230904,174400,337310835,2155,2155,2155,2155,0
|
|
20230904,174300,337310835,2155,2155,2155,2155,0
|
|
20230904,174200,337310835,2155,2155,2155,2155,0
|
|
20230904,174100,337310835,2155,2155,2155,2155,0
|
|
20230904,174000,337310835,2155,2155,2155,2155,0
|
|
20230904,173900,337310835,2155,2155,2155,2155,0
|
|
20230904,173800,337310835,2155,2155,2155,2155,0
|
|
20230904,173700,337310835,2155,2155,2155,2155,0
|
|
20230904,173600,337310835,2155,2155,2155,2155,0
|
|
20230904,173500,337310835,2155,2155,2155,2155,0
|
|
20230904,173400,337310835,2155,2155,2155,2155,0
|
|
20230904,173300,337310835,2155,2155,2155,2155,0
|
|
20230904,173200,337310835,2155,2155,2155,2155,0
|
|
20230904,173100,337310835,2155,2155,2155,2155,0
|
|
20230904,173000,337310835,2155,2155,2155,2155,0
|
|
20230904,172900,337310835,2155,2155,2155,2155,0
|
|
20230904,172800,337310835,2155,2155,2155,2155,0
|
|
20230904,172700,337310835,2155,2155,2155,2155,0
|
|
20230904,172600,337310835,2155,2155,2155,2155,0
|
|
20230904,172500,337310835,2155,2155,2155,2155,0
|
|
20230904,172400,337310835,2155,2155,2155,2155,0
|
|
20230904,172300,337310835,2155,2155,2155,2155,0
|
|
20230904,172200,337310835,2155,2155,2155,2155,0
|
|
20230904,172100,337310835,2155,2155,2155,2155,0
|
|
20230904,172000,337310835,2155,2155,2155,2155,0
|
|
20230904,171900,337310835,2155,2155,2155,2155,0
|
|
20230904,171800,337310835,2155,2155,2155,2155,1193
|
|
20230904,171700,337310835,2155,2155,2155,2155,0
|
|
20230904,171600,337310835,2155,2155,2155,2155,0
|
|
20230904,171500,337310835,2155,2155,2155,2155,0
|
|
20230904,171400,337310835,2155,2155,2155,2155,0
|
|
20230904,171300,337310835,2155,2155,2155,2155,0
|
|
20230904,171200,337310835,2155,2155,2155,2155,0
|
|
20230904,171100,337310835,2155,2155,2155,2155,0
|
|
20230904,171000,337310835,2155,2155,2155,2155,0
|
|
20230904,170900,337310835,2155,2155,2155,2155,0
|
|
20230904,170800,337310835,2155,2155,2155,2155,0
|
|
20230904,170700,337310835,2155,2155,2155,2155,0
|
|
20230904,170600,337310835,2155,2155,2155,2155,0
|
|
20230904,170500,337310835,2155,2155,2155,2155,0
|
|
20230904,170400,337310835,2155,2155,2155,2155,0
|
|
20230904,170300,337310835,2155,2155,2155,2155,0
|
|
20230904,170200,337310835,2155,2155,2155,2155,0
|
|
20230904,170100,337310835,2155,2155,2155,2155,0
|
|
20230904,170000,337310835,2155,2155,2155,2155,0
|
|
20230904,165900,337310835,2155,2155,2155,2155,0
|
|
20230904,165800,337310835,2155,2155,2155,2155,0
|
|
20230904,165700,337310835,2155,2155,2155,2155,0
|
|
20230904,165600,337310835,2155,2155,2155,2155,0
|
|
20230904,165500,337310835,2155,2155,2155,2155,0
|
|
20230904,165400,337310835,2155,2155,2155,2155,0
|
|
20230904,165300,337310835,2155,2155,2155,2155,0
|
|
20230904,165200,337310835,2155,2155,2155,2155,0
|
|
20230904,165100,337310835,2155,2155,2155,2155,0
|
|
20230904,165000,337310835,2155,2155,2155,2155,0
|
|
20230904,164900,337310835,2155,2155,2155,2155,0
|
|
20230904,164800,337310835,2155,2155,2155,2155,1193
|
|
20230904,164700,337310835,2155,2155,2155,2155,0
|
|
20230904,164600,337310835,2155,2155,2155,2155,0
|
|
20230904,164500,337310835,2155,2155,2155,2155,0
|
|
20230904,164400,337310835,2155,2155,2155,2155,0
|
|
20230904,164300,337310835,2155,2155,2155,2155,0
|
|
20230904,164200,337310835,2155,2155,2155,2155,0
|
|
20230904,164100,337310835,2155,2155,2155,2155,0
|
|
20230904,164000,337310835,2155,2155,2155,2155,0
|
|
20230904,163900,337310835,2155,2155,2155,2155,0
|
|
20230904,163800,337310835,2155,2155,2155,2155,0
|
|
20230904,163700,337310835,2155,2155,2155,2155,0
|
|
20230904,163600,337310835,2155,2155,2155,2155,0
|
|
20230904,163500,337310835,2155,2155,2155,2155,0
|
|
20230904,163400,337310835,2155,2155,2155,2155,0
|
|
20230904,163300,337310835,2155,2155,2155,2155,0
|
|
20230904,163200,337310835,2155,2155,2155,2155,0
|
|
20230904,163100,337310835,2155,2155,2155,2155,0
|
|
20230904,163000,337310835,2155,2155,2155,2155,0
|
|
20230904,162900,337310835,2155,2155,2155,2155,0
|
|
20230904,162800,337310835,2155,2155,2155,2155,0
|
|
20230904,162700,337310835,2155,2155,2155,2155,0
|
|
20230904,162600,337310835,2155,2155,2155,2155,0
|
|
20230904,162500,337310835,2155,2155,2155,2155,0
|
|
20230904,162400,337310835,2155,2155,2155,2155,0
|
|
20230904,162300,337310835,2155,2155,2155,2155,0
|
|
20230904,162200,337310835,2155,2155,2155,2155,0
|
|
20230904,162100,337310835,2155,2155,2155,2155,0
|
|
20230904,162000,337310835,2155,2155,2155,2155,0
|
|
20230904,161900,337310835,2155,2155,2155,2155,0
|
|
20230904,161800,337310835,2155,2155,2155,2155,1193
|
|
20230904,161700,337310835,2155,2155,2155,2155,0
|
|
20230904,161600,337310835,2155,2155,2155,2155,0
|
|
20230904,161500,337310835,2155,2155,2155,2155,0
|
|
20230904,161400,337310835,2155,2155,2155,2155,0
|
|
20230904,161300,337310835,2155,2155,2155,2155,0
|
|
20230904,161200,337310835,2155,2155,2155,2155,0
|
|
20230904,161100,337310835,2155,2155,2155,2155,0
|
|
20230904,161000,337310835,2155,2155,2155,2155,0
|
|
20230904,160900,337310835,2155,2155,2155,2155,0
|
|
20230904,160800,337310835,2155,2155,2155,2155,0
|
|
20230904,160700,337310835,2155,2155,2155,2155,0
|
|
20230904,160600,337310835,2155,2155,2155,2155,0
|
|
20230904,160500,337310835,2155,2155,2155,2155,0
|
|
20230904,160400,337310835,2155,2155,2155,2155,0
|
|
20230904,160300,337310835,2155,2155,2155,2155,0
|
|
20230904,160200,337310835,2155,2155,2155,2155,0
|
|
20230904,160100,337310835,2155,2155,2155,2155,0
|
|
20230904,160000,337310835,2155,2155,2155,2155,0
|
|
20230904,155900,337310835,2155,2155,2155,2155,0
|
|
20230904,155800,337310835,2155,2155,2155,2155,0
|
|
20230904,155700,337310835,2155,2155,2155,2155,0
|
|
20230904,155600,337310835,2155,2155,2155,2155,0
|
|
20230904,155500,337310835,2155,2155,2155,2155,0
|
|
20230904,155400,337310835,2155,2155,2155,2155,0
|
|
20230904,155300,337310835,2155,2155,2155,2155,0
|
|
20230904,155200,337310835,2155,2155,2155,2155,0
|
|
20230904,155100,337310835,2155,2155,2155,2155,0
|
|
20230904,155000,337310835,2155,2155,2155,2155,0
|
|
20230904,154900,337310835,2155,2155,2155,2155,0
|
|
20230904,154800,337310835,2155,2155,2155,2155,1193
|
|
20230904,154700,337310835,2155,2155,2155,2155,0
|
|
20230904,154600,337310835,2155,2155,2155,2155,0
|
|
20230904,154500,337310835,2155,2155,2155,2155,0
|
|
20230904,154400,337310835,2155,2155,2155,2155,0
|
|
20230904,154300,337310835,2155,2155,2155,2155,0
|
|
20230904,154200,337310835,2155,2155,2155,2155,0
|
|
20230904,154100,337310835,2155,2155,2155,2155,0
|
|
20230904,154000,337310835,2155,2155,2155,2155,0
|
|
20230904,153900,337310835,2155,2155,2155,2155,0
|
|
20230904,153800,337310835,2155,2155,2155,2155,0
|
|
20230904,153700,337310835,2155,2155,2155,2155,0
|
|
20230904,153600,337310835,2155,2155,2155,2155,0
|
|
20230904,153500,337310835,2155,2155,2155,2155,0
|
|
20230904,153400,337310835,2155,2155,2155,2155,0
|
|
20230904,153300,337310835,2155,2155,2155,2155,0
|
|
20230904,153200,337310835,2155,2155,2155,2155,0
|
|
20230904,153100,337310835,2155,2155,2155,2155,0
|
|
20230904,153000,337310835,2155,2155,2155,2155,1193
|
|
20230904,152900,334739920,2160,2160,2160,2160,0
|
|
20230904,152800,334739920,2160,2160,2160,2160,0
|
|
20230904,152700,334739920,2160,2160,2160,2160,0
|
|
20230904,152600,334739920,2160,2160,2160,2160,0
|
|
20230904,152500,334739920,2160,2160,2160,2160,0
|
|
20230904,152400,334739920,2160,2160,2160,2160,0
|
|
20230904,152300,334739920,2160,2160,2160,2160,0
|
|
20230904,152200,334739920,2160,2160,2160,2160,0
|
|
20230904,152100,334739920,2160,2160,2160,2160,0
|
|
20230904,152000,334739920,2160,2160,2160,2160,0
|
|
20230904,151900,334739920,2160,2150,2160,2145,2845
|
|
20230904,151800,328622935,2150,2150,2150,2150,23
|
|
20230904,151700,328573485,2145,2145,2145,2145,0
|
|
20230904,151600,328573485,2145,2145,2145,2145,81
|
|
20230904,151500,328399740,2150,2150,2150,2150,155
|
|
20230904,151400,328066490,2145,2145,2145,2145,0
|
|
20230904,151300,328066490,2145,2145,2145,2145,426
|
|
20230904,151200,327152720,2145,2150,2150,2145,66
|
|
20230904,151100,327010870,2150,2145,2150,2145,123
|
|
20230904,151000,326746535,2145,2150,2150,2145,51
|
|
20230904,150900,326636890,2150,2155,2155,2150,54
|
|
20230904,150800,326520525,2150,2150,2150,2150,0
|
|
20230904,150700,326520525,2150,2150,2150,2150,0
|
|
20230904,150600,326520525,2150,2150,2150,2150,10
|
|
20230904,150500,326499025,2155,2150,2155,2150,1033
|
|
20230904,150400,324275460,2140,2140,2140,2140,0
|
|
20230904,150300,324275460,2140,2140,2140,2140,800
|
|
20230904,150200,322563460,2150,2150,2150,2150,502
|
|
20230904,150100,321484160,2150,2150,2150,2150,0
|
|
20230904,150000,321484160,2150,2150,2150,2150,2
|
|
20230904,145900,321479860,2140,2145,2145,2140,4000
|
|
20230904,145800,312906715,2145,2145,2145,2145,0
|
|
20230904,145700,312906715,2145,2145,2145,2145,0
|
|
20230904,145600,312906715,2145,2145,2145,2145,3
|
|
20230904,145500,312900280,2145,2145,2145,2145,0
|
|
20230904,145400,312900280,2145,2145,2145,2145,0
|
|
20230904,145300,312900280,2145,2145,2145,2145,0
|
|
20230904,145200,312900280,2145,2145,2145,2145,0
|
|
20230904,145100,312900280,2145,2145,2145,2145,973
|
|
20230904,145000,310813195,2150,2150,2150,2150,1
|
|
20230904,144900,310811045,2145,2145,2145,2145,0
|
|
20230904,144800,310811045,2145,2145,2145,2145,200
|
|
20230904,144700,310382045,2150,2145,2150,2145,275
|
|
20230904,144600,309792145,2150,2150,2150,2150,13
|
|
20230904,144500,309764195,2145,2145,2150,2145,929
|
|
20230904,144400,307771005,2150,2150,2150,2150,0
|
|
20230904,144300,307771005,2150,2150,2150,2150,1
|
|
20230904,144200,307768855,2150,2150,2150,2150,0
|
|
20230904,144100,307768855,2150,2150,2150,2150,148
|
|
20230904,144000,307450655,2150,2150,2150,2150,0
|
|
20230904,143900,307450655,2150,2150,2150,2150,1
|
|
20230904,143800,307448505,2150,2150,2150,2150,0
|
|
20230904,143700,307448505,2150,2145,2150,2145,1635
|
|
20230904,143600,303935840,2145,2145,2145,2145,5
|
|
20230904,143500,303925115,2150,2150,2150,2150,2629
|
|
20230904,143400,298272765,2145,2145,2145,2145,2120
|
|
20230904,143300,293725365,2145,2145,2145,2145,0
|
|
20230904,143200,293725365,2145,2145,2145,2145,66
|
|
20230904,143100,293583795,2150,2150,2150,2150,0
|
|
20230904,143000,293583795,2150,2150,2150,2150,3
|
|
20230904,142900,293577345,2145,2145,2145,2145,0
|
|
20230904,142800,293577345,2145,2155,2155,2145,7681
|
|
20230904,142700,277091735,2155,2155,2155,2155,10
|
|
20230904,142600,277070185,2155,2160,2160,2155,8
|
|
20230904,142500,277052930,2150,2160,2160,2150,14
|
|
20230904,142400,277022810,2150,2150,2150,2150,2
|
|
20230904,142300,277018510,2150,2150,2150,2150,0
|
|
20230904,142200,277018510,2150,2150,2150,2150,1
|
|
20230904,142100,277016360,2150,2150,2150,2150,192
|
|
20230904,142000,276603560,2150,2150,2150,2150,0
|
|
20230904,141900,276603560,2150,2155,2155,2150,24
|
|
20230904,141800,276551870,2160,2155,2160,2155,67
|
|
20230904,141700,276407480,2155,2155,2155,2155,1130
|
|
20230904,141600,273972330,2160,2160,2160,2160,0
|
|
20230904,141500,273972330,2160,2160,2160,2160,0
|
|
20230904,141400,273972330,2160,2160,2160,2160,0
|
|
20230904,141300,273972330,2160,2160,2160,2160,1
|
|
20230904,141200,273970170,2155,2155,2155,2155,0
|
|
20230904,141100,273970170,2155,2155,2155,2155,0
|
|
20230904,141000,273970170,2155,2155,2155,2155,0
|
|
20230904,140900,273970170,2155,2155,2155,2155,0
|
|
20230904,140800,273970170,2155,2155,2155,2155,82
|
|
20230904,140700,273793460,2155,2155,2155,2155,0
|
|
20230904,140600,273793460,2155,2155,2155,2155,20
|
|
20230904,140500,273750360,2150,2150,2150,2150,0
|
|
20230904,140400,273750360,2150,2150,2150,2150,0
|
|
20230904,140300,273750360,2150,2150,2150,2150,0
|
|
20230904,140200,273750360,2150,2150,2150,2150,702
|
|
20230904,140100,272241060,2150,2150,2150,2150,50
|
|
20230904,140000,272133560,2150,2150,2150,2150,0
|
|
20230904,135900,272133560,2150,2150,2150,2150,988
|
|
20230904,135800,270009360,2150,2150,2150,2150,0
|
|
20230904,135700,270009360,2150,2150,2150,2150,0
|
|
20230904,135600,270009360,2150,2150,2150,2150,0
|
|
20230904,135500,270009360,2150,2150,2150,2150,645
|
|
20230904,135400,268622610,2155,2150,2155,2150,3
|
|
20230904,135300,268616150,2150,2150,2150,2150,0
|
|
20230904,135200,268616150,2150,2150,2150,2150,0
|
|
20230904,135100,268616150,2150,2150,2150,2150,80
|
|
20230904,135000,268444150,2140,2140,2140,2140,0
|
|
20230904,134900,268444150,2140,2140,2140,2140,0
|
|
20230904,134800,268444150,2140,2140,2140,2140,12
|
|
20230904,134700,268418470,2140,2150,2150,2140,2000
|
|
20230904,134600,264129605,2155,2155,2155,2155,102
|
|
20230904,134500,263909795,2155,2155,2155,2155,0
|
|
20230904,134400,263909795,2155,2155,2155,2155,2
|
|
20230904,134300,263905485,2155,2155,2155,2155,10
|
|
20230904,134200,263883935,2155,2155,2155,2155,0
|
|
20230904,134100,263883935,2155,2155,2155,2155,0
|
|
20230904,134000,263883935,2155,2155,2155,2155,8
|
|
20230904,133900,263866695,2155,2155,2155,2155,40
|
|
20230904,133800,263780495,2155,2155,2155,2155,0
|
|
20230904,133700,263780495,2155,2155,2155,2155,0
|
|
20230904,133600,263780495,2155,2155,2155,2155,0
|
|
20230904,133500,263780495,2155,2155,2155,2155,50
|
|
20230904,133400,263672745,2155,2155,2155,2155,0
|
|
20230904,133300,263672745,2155,2155,2155,2155,493
|
|
20230904,133200,262610330,2155,2155,2155,2155,0
|
|
20230904,133100,262610330,2155,2145,2155,2145,4
|
|
20230904,133000,262601740,2145,2145,2145,2145,0
|
|
20230904,132900,262601740,2145,2145,2145,2145,34
|
|
20230904,132800,262528810,2150,2150,2150,2150,1214
|
|
20230904,132700,259918710,2145,2145,2145,2145,788
|
|
20230904,132600,258228450,2140,2140,2140,2140,2
|
|
20230904,132500,258224170,2145,2145,2145,2145,150
|
|
20230904,132400,257902420,2145,2145,2145,2145,101
|
|
20230904,132300,257685775,2140,2145,2145,2140,143
|
|
20230904,132200,257379190,2145,2145,2145,2145,238
|
|
20230904,132100,256868680,2145,2145,2145,2145,24
|
|
20230904,132000,256817200,2150,2150,2150,2150,1
|
|
20230904,131900,256815050,2140,2140,2140,2140,252
|
|
20230904,131800,256275770,2150,2150,2150,2150,0
|
|
20230904,131700,256275770,2150,2145,2150,2145,27
|
|
20230904,131600,256217725,2155,2145,2155,2145,23
|
|
20230904,131500,256168380,2145,2155,2155,2145,6
|
|
20230904,131400,256155490,2155,2155,2155,2155,0
|
|
20230904,131300,256155490,2155,2140,2155,2140,182
|
|
20230904,131200,255765980,2155,2150,2155,2150,100
|
|
20230904,131100,255550790,2140,2140,2140,2140,903
|
|
20230904,131000,253618370,2155,2155,2155,2155,0
|
|
20230904,130900,253618370,2155,2155,2155,2155,0
|
|
20230904,130800,253618370,2155,2155,2155,2155,0
|
|
20230904,130700,253618370,2155,2155,2155,2155,0
|
|
20230904,130600,253618370,2155,2155,2155,2155,366
|
|
20230904,130500,252829640,2155,2155,2155,2155,5
|
|
20230904,130400,252818865,2155,2155,2155,2155,1
|
|
20230904,130300,252816710,2155,2155,2155,2155,3
|
|
20230904,130200,252810245,2140,2140,2140,2140,0
|
|
20230904,130100,252810245,2140,2140,2140,2140,0
|
|
20230904,130000,252810245,2140,2140,2140,2140,1
|
|
20230904,125900,252808105,2155,2155,2155,2155,0
|
|
20230904,125800,252808105,2155,2155,2155,2155,0
|
|
20230904,125700,252808105,2155,2150,2155,2145,290
|
|
20230904,125600,252184805,2150,2150,2150,2150,0
|
|
20230904,125500,252184805,2150,2150,2150,2150,0
|
|
20230904,125400,252184805,2150,2150,2150,2150,0
|
|
20230904,125300,252184805,2150,2150,2150,2150,46
|
|
20230904,125200,252085905,2145,2145,2145,2145,1
|
|
20230904,125100,252083760,2155,2155,2155,2155,0
|
|
20230904,125000,252083760,2155,2155,2155,2155,0
|
|
20230904,124900,252083760,2155,2155,2155,2155,0
|
|
20230904,124800,252083760,2155,2155,2155,2150,4
|
|
20230904,124700,252075145,2150,2150,2150,2150,22
|
|
20230904,124600,252027845,2150,2150,2150,2150,12
|
|
20230904,124500,252002045,2150,2150,2150,2150,33
|
|
20230904,124400,251931095,2145,2145,2145,2145,0
|
|
20230904,124300,251931095,2145,2145,2145,2145,3
|
|
20230904,124200,251924660,2145,2145,2145,2145,17
|
|
20230904,124100,251888195,2135,2135,2135,2135,0
|
|
20230904,124000,251888195,2135,2140,2140,2135,4051
|
|
20230904,123900,243236960,2135,2135,2135,2135,0
|
|
20230904,123800,243236960,2135,2145,2145,2135,11610
|
|
20230904,123700,218413740,2145,2145,2145,2145,233
|
|
20230904,123600,217913955,2150,2150,2150,2150,0
|
|
20230904,123500,217913955,2150,2150,2150,2150,169
|
|
20230904,123400,217550605,2150,2150,2150,2150,6
|
|
20230904,123300,217537705,2155,2150,2155,2150,150
|
|
20230904,123200,217214905,2150,2150,2150,2150,20
|
|
20230904,123100,217171905,2150,2150,2150,2150,0
|
|
20230904,123000,217171905,2150,2150,2150,2150,7
|
|
20230904,122900,217156855,2150,2150,2150,2145,865
|
|
20230904,122800,215300450,2150,2150,2150,2150,5
|
|
20230904,122700,215289700,2155,2155,2155,2155,0
|
|
20230904,122600,215289700,2155,2155,2155,2155,0
|
|
20230904,122500,215289700,2155,2155,2155,2155,0
|
|
20230904,122400,215289700,2155,2155,2155,2155,14
|
|
20230904,122300,215259530,2140,2140,2140,2140,767
|
|
20230904,122200,213618150,2140,2140,2140,2140,0
|
|
20230904,122100,213618150,2140,2145,2145,2140,4395
|
|
20230904,122000,204212635,2145,2145,2145,2145,1500
|
|
20230904,121900,200995135,2145,2145,2145,2145,0
|
|
20230904,121800,200995135,2145,2145,2145,2145,1000
|
|
20230904,121700,198850135,2155,2145,2155,2145,5
|
|
20230904,121600,198839400,2150,2150,2150,2150,15
|
|
20230904,121500,198807150,2155,2155,2155,2155,4
|
|
20230904,121400,198798530,2155,2155,2155,2155,1
|
|
20230904,121300,198796375,2145,2145,2145,2145,10
|
|
20230904,121200,198774925,2150,2150,2150,2150,10
|
|
20230904,121100,198753425,2145,2145,2145,2145,522
|
|
20230904,121000,197633735,2145,2150,2150,2145,3982
|
|
20230904,120900,189089825,2150,2150,2150,2150,63
|
|
20230904,120800,188954375,2150,2150,2150,2150,1
|
|
20230904,120700,188952225,2150,2150,2150,2150,4
|
|
20230904,120600,188943625,2155,2155,2155,2155,100
|
|
20230904,120500,188728125,2155,2155,2155,2155,20
|
|
20230904,120400,188685025,2160,2160,2160,2160,0
|
|
20230904,120300,188685025,2160,2160,2160,2160,0
|
|
20230904,120200,188685025,2160,2160,2160,2160,0
|
|
20230904,120100,188685025,2160,2160,2160,2160,0
|
|
20230904,120000,188685025,2160,2160,2160,2160,0
|
|
20230904,115900,188685025,2160,2160,2160,2160,1
|
|
20230904,115800,188682865,2160,2160,2160,2160,1
|
|
20230904,115700,188680705,2160,2160,2160,2160,10
|
|
20230904,115600,188659105,2155,2155,2155,2155,0
|
|
20230904,115500,188659105,2155,2155,2155,2155,0
|
|
20230904,115400,188659105,2155,2155,2155,2155,0
|
|
20230904,115300,188659105,2155,2155,2155,2155,0
|
|
20230904,115200,188659105,2155,2155,2155,2155,1
|
|
20230904,115100,188656950,2160,2160,2160,2160,0
|
|
20230904,115000,188656950,2160,2160,2160,2160,0
|
|
20230904,114900,188656950,2160,2160,2160,2160,0
|
|
20230904,114800,188656950,2160,2160,2160,2160,0
|
|
20230904,114700,188656950,2160,2160,2160,2160,1
|
|
20230904,114600,188654790,2160,2160,2160,2160,0
|
|
20230904,114500,188654790,2160,2160,2160,2160,1
|
|
20230904,114400,188652630,2160,2160,2160,2160,511
|
|
20230904,114300,187548870,2145,2145,2145,2145,0
|
|
20230904,114200,187548870,2145,2145,2145,2145,299
|
|
20230904,114100,186907515,2150,2160,2160,2150,3474
|
|
20230904,114000,179426335,2155,2155,2155,2155,1000
|
|
20230904,113900,177271335,2160,2155,2160,2155,386
|
|
20230904,113800,176439480,2155,2155,2155,2155,3264
|
|
20230904,113700,169405560,2150,2150,2150,2150,10
|
|
20230904,113600,169384060,2155,2155,2155,2155,0
|
|
20230904,113500,169384060,2155,2155,2155,2155,0
|
|
20230904,113400,169384060,2155,2155,2155,2155,0
|
|
20230904,113300,169384060,2155,2155,2155,2155,1
|
|
20230904,113200,169381905,2150,2150,2150,2150,8
|
|
20230904,113100,169364705,2155,2155,2155,2155,38
|
|
20230904,113000,169282815,2155,2155,2155,2155,0
|
|
20230904,112900,169282815,2155,2155,2155,2155,21
|
|
20230904,112800,169237560,2155,2155,2155,2155,0
|
|
20230904,112700,169237560,2155,2155,2155,2155,0
|
|
20230904,112600,169237560,2155,2155,2155,2155,0
|
|
20230904,112500,169237560,2155,2155,2155,2155,1
|
|
20230904,112400,169235405,2150,2150,2150,2150,211
|
|
20230904,112300,168781755,2155,2155,2155,2155,0
|
|
20230904,112200,168781755,2155,2155,2155,2155,1
|
|
20230904,112100,168779600,2150,2145,2150,2145,127
|
|
20230904,112000,168506555,2150,2150,2150,2150,1319
|
|
20230904,111900,165670705,2150,2150,2150,2150,0
|
|
20230904,111800,165670705,2150,2150,2150,2150,0
|
|
20230904,111700,165670705,2150,2150,2150,2150,623
|
|
20230904,111600,164331255,2150,2150,2150,2150,0
|
|
20230904,111500,164331255,2150,2150,2150,2150,1
|
|
20230904,111400,164329105,2150,2150,2150,2150,0
|
|
20230904,111300,164329105,2150,2150,2150,2150,250
|
|
20230904,111200,163791605,2150,2150,2150,2150,0
|
|
20230904,111100,163791605,2150,2150,2155,2150,1923
|
|
20230904,111000,159655390,2150,2155,2155,2150,37
|
|
20230904,110900,159575775,2150,2150,2150,2150,26
|
|
20230904,110800,159519875,2145,2150,2150,2145,31
|
|
20230904,110700,159453230,2150,2150,2150,2150,150
|
|
20230904,110600,159130730,2150,2150,2150,2150,56
|
|
20230904,110500,159010330,2150,2150,2150,2150,20
|
|
20230904,110400,158967330,2150,2150,2150,2150,10
|
|
20230904,110300,158945830,2150,2150,2150,2150,276
|
|
20230904,110200,158352430,2150,2150,2150,2150,100
|
|
20230904,110100,158137430,2150,2150,2150,2150,192
|
|
20230904,110000,157724630,2150,2150,2150,2150,101
|
|
20230904,105900,157507480,2150,2150,2150,2150,120
|
|
20230904,105800,157249480,2150,2150,2150,2150,3399
|
|
20230904,105700,149941630,2150,2150,2150,2150,0
|
|
20230904,105600,149941630,2150,2150,2150,2150,1956
|
|
20230904,105500,145736230,2145,2150,2155,2145,951
|
|
20230904,105400,143688230,2150,2150,2150,2150,4
|
|
20230904,105300,143679630,2150,2150,2150,2150,443
|
|
20230904,105200,142727180,2145,2150,2150,2145,617
|
|
20230904,105100,141400835,2155,2145,2155,2145,167
|
|
20230904,105000,141042610,2145,2155,2155,2145,505
|
|
20230904,104900,139957145,2155,2155,2155,2155,5
|
|
20230904,104800,139946370,2155,2155,2155,2155,276
|
|
20230904,104700,139351590,2160,2160,2160,2160,2
|
|
20230904,104600,139347270,2160,2160,2160,2160,1
|
|
20230904,104500,139345110,2155,2155,2155,2155,150
|
|
20230904,104400,139021860,2155,2160,2160,2155,249
|
|
20230904,104300,138484265,2160,2160,2160,2160,0
|
|
20230904,104200,138484265,2160,2160,2160,2160,0
|
|
20230904,104100,138484265,2160,2160,2160,2160,10
|
|
20230904,104000,138462665,2160,2160,2160,2160,5
|
|
20230904,103900,138451865,2155,2155,2155,2155,400
|
|
20230904,103800,137589865,2155,2155,2155,2155,200
|
|
20230904,103700,137158865,2155,2155,2155,2155,1
|
|
20230904,103600,137156710,2155,2160,2160,2155,129
|
|
20230904,103500,136878615,2160,2160,2160,2160,0
|
|
20230904,103400,136878615,2160,2160,2160,2160,10
|
|
20230904,103300,136857015,2160,2160,2160,2155,1917
|
|
20230904,103200,132716845,2165,2165,2165,2165,0
|
|
20230904,103100,132716845,2165,2165,2165,2165,0
|
|
20230904,103000,132716845,2165,2165,2165,2165,0
|
|
20230904,102900,132716845,2165,2165,2165,2165,9
|
|
20230904,102800,132697360,2165,2165,2165,2165,1
|
|
20230904,102700,132695195,2165,2165,2165,2165,105
|
|
20230904,102600,132467870,2160,2160,2160,2160,0
|
|
20230904,102500,132467870,2160,2160,2160,2160,0
|
|
20230904,102400,132467870,2160,2160,2160,2160,0
|
|
20230904,102300,132467870,2160,2160,2160,2160,500
|
|
20230904,102200,131387870,2170,2170,2170,2155,1374
|
|
20230904,102100,128412510,2170,2170,2170,2170,610
|
|
20230904,102000,127088810,2170,2170,2170,2170,9
|
|
20230904,101900,127069280,2170,2170,2170,2170,50
|
|
20230904,101800,126960780,2170,2155,2170,2155,8146
|
|
20230904,101700,109355290,2155,2155,2155,2155,801
|
|
20230904,101600,107629135,2160,2160,2160,2160,1
|
|
20230904,101500,107626975,2160,2160,2160,2160,30
|
|
20230904,101400,107562175,2155,2155,2155,2155,113
|
|
20230904,101300,107318660,2155,2160,2160,2155,35
|
|
20230904,101200,107243185,2160,2160,2160,2160,0
|
|
20230904,101100,107243185,2160,2160,2160,2160,69
|
|
20230904,101000,107094145,2160,2155,2160,2150,1510
|
|
20230904,100900,103836730,2165,2165,2165,2165,1
|
|
20230904,100800,103834565,2150,2150,2150,2150,0
|
|
20230904,100700,103834565,2150,2150,2150,2150,0
|
|
20230904,100600,103834565,2150,2150,2150,2150,5
|
|
20230904,100500,103823815,2150,2155,2155,2150,500
|
|
20230904,100400,102748805,2155,2155,2155,2155,0
|
|
20230904,100300,102748805,2155,2160,2160,2155,1138
|
|
20230904,100200,100293045,2165,2165,2165,2165,68
|
|
20230904,100100,100145825,2165,2165,2165,2160,137
|
|
20230904,100000,99849800,2165,2165,2165,2165,2
|
|
20230904,095900,99845470,2165,2165,2165,2165,0
|
|
20230904,095800,99845470,2165,2170,2170,2165,2
|
|
20230904,095700,99841135,2165,2165,2165,2165,0
|
|
20230904,095600,99841135,2165,2165,2165,2165,0
|
|
20230904,095500,99841135,2165,2165,2165,2165,201
|
|
20230904,095400,99405970,2165,2165,2165,2165,100
|
|
20230904,095300,99189470,2165,2165,2165,2165,11
|
|
20230904,095200,99165655,2155,2155,2155,2155,41
|
|
20230904,095100,99077300,2170,2170,2170,2170,0
|
|
20230904,095000,99077300,2170,2170,2170,2170,0
|
|
20230904,094900,99077300,2170,2170,2170,2170,0
|
|
20230904,094800,99077300,2170,2170,2170,2170,0
|
|
20230904,094700,99077300,2170,2165,2175,2140,10008
|
|
20230904,094600,77555845,2175,2175,2175,2175,46
|
|
20230904,094500,77455795,2175,2175,2175,2175,2
|
|
20230904,094400,77451445,2175,2175,2175,2175,0
|
|
20230904,094300,77451445,2175,2175,2175,2175,0
|
|
20230904,094200,77451445,2175,2175,2175,2175,2
|
|
20230904,094100,77447095,2175,2170,2175,2165,198
|
|
20230904,094000,77017565,2175,2170,2175,2170,32
|
|
20230904,093900,76948120,2170,2170,2170,2170,0
|
|
20230904,093800,76948120,2170,2175,2175,2170,2574
|
|
20230904,093700,71362530,2175,2175,2175,2175,460
|
|
20230904,093600,70362030,2175,2175,2175,2175,25
|
|
20230904,093500,70307655,2175,2175,2175,2175,100
|
|
20230904,093400,70090155,2175,2175,2175,2175,51
|
|
20230904,093300,69979230,2175,2175,2175,2175,3
|
|
20230904,093200,69972705,2175,2175,2175,2175,10
|
|
20230904,093100,69950955,2175,2175,2175,2175,13
|
|
20230904,093000,69922680,2175,2170,2175,2170,12
|
|
20230904,092900,69896635,2170,2170,2170,2170,172
|
|
20230904,092800,69523395,2170,2170,2175,2170,4177
|
|
20230904,092700,60459280,2170,2170,2170,2170,10
|
|
20230904,092600,60437580,2170,2170,2170,2170,0
|
|
20230904,092500,60437580,2170,2170,2170,2170,0
|
|
20230904,092400,60437580,2170,2170,2170,2170,73
|
|
20230904,092300,60279170,2170,2160,2170,2160,85
|
|
20230904,092200,60095360,2170,2160,2170,2160,102
|
|
20230904,092100,59875020,2160,2160,2160,2160,628
|
|
20230904,092000,58518540,2165,2165,2165,2165,0
|
|
20230904,091900,58518540,2165,2160,2165,2160,387
|
|
20230904,091800,57682460,2155,2155,2155,2155,3790
|
|
20230904,091700,49515010,2160,2155,2160,2145,1159
|
|
20230904,091600,47026165,2160,2160,2160,2160,5
|
|
20230904,091500,47015365,2150,2150,2160,2150,171
|
|
20230904,091400,46647615,2160,2155,2160,2150,639
|
|
20230904,091300,45269245,2160,2170,2170,2160,101
|
|
20230904,091200,45051075,2155,2155,2160,2155,646
|
|
20230904,091100,43656145,2155,2160,2160,2155,1275
|
|
20230904,091000,40908265,2160,2160,2160,2160,157
|
|
20230904,090900,40569145,2160,2160,2160,2160,11
|
|
20230904,090800,40545385,2160,2160,2160,2160,23
|
|
20230904,090700,40495705,2160,2155,2160,2155,318
|
|
20230904,090600,39810395,2150,2150,2150,2150,413
|
|
20230904,090500,38922445,2150,2145,2150,2145,645
|
|
20230904,090400,37538870,2145,2150,2150,2145,5270
|
|
20230904,090300,26233155,2150,2140,2150,2140,6567
|
|
20230904,090200,12151620,2140,2140,2140,2140,518
|
|
20230904,090100,11043100,2145,2160,2160,2145,2009
|
|
20230904,090000,6726920,2165,2185,2185,2165,3088
|