629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192600,470009040,2880,2880,2880,2880,5666
|
|
20230914,192500,470009040,2880,2880,2880,2880,0
|
|
20230914,192400,470009040,2880,2880,2880,2880,0
|
|
20230914,192300,470009040,2880,2880,2880,2880,0
|
|
20230914,192200,470009040,2880,2880,2880,2880,0
|
|
20230914,192100,470009040,2880,2880,2880,2880,0
|
|
20230914,192000,470009040,2880,2880,2880,2880,0
|
|
20230914,191900,470009040,2880,2880,2880,2880,0
|
|
20230914,191800,470009040,2880,2880,2880,2880,0
|
|
20230914,191700,470009040,2880,2880,2880,2880,0
|
|
20230914,191600,470009040,2880,2880,2880,2880,0
|
|
20230914,191500,470009040,2880,2880,2880,2880,0
|
|
20230914,191400,470009040,2880,2880,2880,2880,0
|
|
20230914,191300,470009040,2880,2880,2880,2880,0
|
|
20230914,191200,470009040,2880,2880,2880,2880,0
|
|
20230914,191100,470009040,2880,2880,2880,2880,0
|
|
20230914,191000,470009040,2880,2880,2880,2880,0
|
|
20230914,190900,470009040,2880,2880,2880,2880,0
|
|
20230914,190800,470009040,2880,2880,2880,2880,0
|
|
20230914,190700,470009040,2880,2880,2880,2880,0
|
|
20230914,190600,470009040,2880,2880,2880,2880,0
|
|
20230914,190500,470009040,2880,2880,2880,2880,0
|
|
20230914,190400,470009040,2880,2880,2880,2880,0
|
|
20230914,190300,470009040,2880,2880,2880,2880,0
|
|
20230914,190200,470009040,2880,2880,2880,2880,0
|
|
20230914,190100,470009040,2880,2880,2880,2880,0
|
|
20230914,190000,470009040,2880,2880,2880,2880,0
|
|
20230914,185900,470009040,2880,2880,2880,2880,0
|
|
20230914,185800,470009040,2880,2880,2880,2880,0
|
|
20230914,185700,470009040,2880,2880,2880,2880,0
|
|
20230914,185600,470009040,2880,2880,2880,2880,5666
|
|
20230914,185500,470009040,2880,2880,2880,2880,0
|
|
20230914,185400,470009040,2880,2880,2880,2880,0
|
|
20230914,185300,470009040,2880,2880,2880,2880,0
|
|
20230914,185200,470009040,2880,2880,2880,2880,0
|
|
20230914,185100,470009040,2880,2880,2880,2880,0
|
|
20230914,185000,470009040,2880,2880,2880,2880,0
|
|
20230914,184900,470009040,2880,2880,2880,2880,0
|
|
20230914,184800,470009040,2880,2880,2880,2880,0
|
|
20230914,184700,470009040,2880,2880,2880,2880,0
|
|
20230914,184600,470009040,2880,2880,2880,2880,0
|
|
20230914,184500,470009040,2880,2880,2880,2880,0
|
|
20230914,184400,470009040,2880,2880,2880,2880,0
|
|
20230914,184300,470009040,2880,2880,2880,2880,0
|
|
20230914,184200,470009040,2880,2880,2880,2880,0
|
|
20230914,184100,470009040,2880,2880,2880,2880,0
|
|
20230914,184000,470009040,2880,2880,2880,2880,0
|
|
20230914,183900,470009040,2880,2880,2880,2880,0
|
|
20230914,183800,470009040,2880,2880,2880,2880,0
|
|
20230914,183700,470009040,2880,2880,2880,2880,0
|
|
20230914,183600,470009040,2880,2880,2880,2880,0
|
|
20230914,183500,470009040,2880,2880,2880,2880,0
|
|
20230914,183400,470009040,2880,2880,2880,2880,0
|
|
20230914,183300,470009040,2880,2880,2880,2880,0
|
|
20230914,183200,470009040,2880,2880,2880,2880,0
|
|
20230914,183100,470009040,2880,2880,2880,2880,0
|
|
20230914,183000,470009040,2880,2880,2880,2880,0
|
|
20230914,182900,470009040,2880,2880,2880,2880,0
|
|
20230914,182800,470009040,2880,2880,2880,2880,0
|
|
20230914,182700,470009040,2880,2880,2880,2880,0
|
|
20230914,182600,470009040,2880,2880,2880,2880,5666
|
|
20230914,182500,470009040,2880,2880,2880,2880,0
|
|
20230914,182400,470009040,2880,2880,2880,2880,0
|
|
20230914,182300,470009040,2880,2880,2880,2880,0
|
|
20230914,182200,470009040,2880,2880,2880,2880,0
|
|
20230914,182100,470009040,2880,2880,2880,2880,0
|
|
20230914,182000,470009040,2880,2880,2880,2880,0
|
|
20230914,181900,470009040,2880,2880,2880,2880,0
|
|
20230914,181800,470009040,2880,2880,2880,2880,0
|
|
20230914,181700,470009040,2880,2880,2880,2880,0
|
|
20230914,181600,470009040,2880,2880,2880,2880,0
|
|
20230914,181500,470009040,2880,2880,2880,2880,0
|
|
20230914,181400,470009040,2880,2880,2880,2880,0
|
|
20230914,181300,470009040,2880,2880,2880,2880,0
|
|
20230914,181200,470009040,2880,2880,2880,2880,0
|
|
20230914,181100,470009040,2880,2880,2880,2880,0
|
|
20230914,181000,470009040,2880,2880,2880,2880,0
|
|
20230914,180900,470009040,2880,2880,2880,2880,0
|
|
20230914,180800,470009040,2880,2880,2880,2880,0
|
|
20230914,180700,470009040,2880,2880,2880,2880,0
|
|
20230914,180600,470009040,2880,2880,2880,2880,0
|
|
20230914,180500,470009040,2880,2880,2880,2880,0
|
|
20230914,180400,470009040,2880,2880,2880,2880,0
|
|
20230914,180300,470009040,2880,2880,2880,2880,0
|
|
20230914,180200,470009040,2880,2880,2880,2880,0
|
|
20230914,180100,470009040,2880,2880,2880,2880,0
|
|
20230914,180000,470009040,2880,2880,2880,2880,0
|
|
20230914,175900,470009040,2880,2880,2880,2880,0
|
|
20230914,175800,470009040,2880,2880,2880,2880,0
|
|
20230914,175700,470009040,2880,2880,2880,2880,0
|
|
20230914,175600,470009040,2880,2880,2880,2880,5666
|
|
20230914,175500,470009040,2880,2880,2880,2880,0
|
|
20230914,175400,470009040,2880,2880,2880,2880,0
|
|
20230914,175300,470009040,2880,2880,2880,2880,0
|
|
20230914,175200,470009040,2880,2880,2880,2880,0
|
|
20230914,175100,470009040,2880,2880,2880,2880,0
|
|
20230914,175000,470009040,2880,2880,2880,2880,0
|
|
20230914,174900,470009040,2880,2880,2880,2880,0
|
|
20230914,174800,470009040,2880,2880,2880,2880,0
|
|
20230914,174700,470009040,2880,2880,2880,2880,0
|
|
20230914,174600,470009040,2880,2880,2880,2880,0
|
|
20230914,174500,470009040,2880,2880,2880,2880,0
|
|
20230914,174400,470009040,2880,2880,2880,2880,0
|
|
20230914,174300,470009040,2880,2880,2880,2880,0
|
|
20230914,174200,470009040,2880,2880,2880,2880,0
|
|
20230914,174100,470009040,2880,2880,2880,2880,0
|
|
20230914,174000,470009040,2880,2880,2880,2880,0
|
|
20230914,173900,470009040,2880,2880,2880,2880,0
|
|
20230914,173800,470009040,2880,2880,2880,2880,0
|
|
20230914,173700,470009040,2880,2880,2880,2880,0
|
|
20230914,173600,470009040,2880,2880,2880,2880,0
|
|
20230914,173500,470009040,2880,2880,2880,2880,0
|
|
20230914,173400,470009040,2880,2880,2880,2880,0
|
|
20230914,173300,470009040,2880,2880,2880,2880,0
|
|
20230914,173200,470009040,2880,2880,2880,2880,0
|
|
20230914,173100,470009040,2880,2880,2880,2880,0
|
|
20230914,173000,470009040,2880,2880,2880,2880,0
|
|
20230914,172900,470009040,2880,2880,2880,2880,0
|
|
20230914,172800,470009040,2880,2880,2880,2880,0
|
|
20230914,172700,470009040,2880,2880,2880,2880,0
|
|
20230914,172600,470009040,2880,2880,2880,2880,5666
|
|
20230914,172500,470009040,2880,2880,2880,2880,0
|
|
20230914,172400,470009040,2880,2880,2880,2880,0
|
|
20230914,172300,470009040,2880,2880,2880,2880,0
|
|
20230914,172200,470009040,2880,2880,2880,2880,0
|
|
20230914,172100,470009040,2880,2880,2880,2880,0
|
|
20230914,172000,470009040,2880,2880,2880,2880,0
|
|
20230914,171900,470009040,2880,2880,2880,2880,0
|
|
20230914,171800,470009040,2880,2880,2880,2880,0
|
|
20230914,171700,470009040,2880,2880,2880,2880,0
|
|
20230914,171600,470009040,2880,2880,2880,2880,0
|
|
20230914,171500,470009040,2880,2880,2880,2880,0
|
|
20230914,171400,470009040,2880,2880,2880,2880,0
|
|
20230914,171300,470009040,2880,2880,2880,2880,0
|
|
20230914,171200,470009040,2880,2880,2880,2880,0
|
|
20230914,171100,470009040,2880,2880,2880,2880,0
|
|
20230914,171000,470009040,2880,2880,2880,2880,0
|
|
20230914,170900,470009040,2880,2880,2880,2880,0
|
|
20230914,170800,470009040,2880,2880,2880,2880,0
|
|
20230914,170700,470009040,2880,2880,2880,2880,0
|
|
20230914,170600,470009040,2880,2880,2880,2880,0
|
|
20230914,170500,470009040,2880,2880,2880,2880,0
|
|
20230914,170400,470009040,2880,2880,2880,2880,0
|
|
20230914,170300,470009040,2880,2880,2880,2880,0
|
|
20230914,170200,470009040,2880,2880,2880,2880,0
|
|
20230914,170100,470009040,2880,2880,2880,2880,0
|
|
20230914,170000,470009040,2880,2880,2880,2880,0
|
|
20230914,165900,470009040,2880,2880,2880,2880,0
|
|
20230914,165800,470009040,2880,2880,2880,2880,0
|
|
20230914,165700,470009040,2880,2880,2880,2880,0
|
|
20230914,165600,470009040,2880,2880,2880,2880,5666
|
|
20230914,165500,470009040,2880,2880,2880,2880,0
|
|
20230914,165400,470009040,2880,2880,2880,2880,0
|
|
20230914,165300,470009040,2880,2880,2880,2880,0
|
|
20230914,165200,470009040,2880,2880,2880,2880,0
|
|
20230914,165100,470009040,2880,2880,2880,2880,0
|
|
20230914,165000,470009040,2880,2880,2880,2880,0
|
|
20230914,164900,470009040,2880,2880,2880,2880,0
|
|
20230914,164800,470009040,2880,2880,2880,2880,0
|
|
20230914,164700,470009040,2880,2880,2880,2880,0
|
|
20230914,164600,470009040,2880,2880,2880,2880,0
|
|
20230914,164500,470009040,2880,2880,2880,2880,0
|
|
20230914,164400,470009040,2880,2880,2880,2880,0
|
|
20230914,164300,470009040,2880,2880,2880,2880,0
|
|
20230914,164200,470009040,2880,2880,2880,2880,0
|
|
20230914,164100,470009040,2880,2880,2880,2880,0
|
|
20230914,164000,470009040,2880,2880,2880,2880,0
|
|
20230914,163900,470009040,2880,2880,2880,2880,0
|
|
20230914,163800,470009040,2880,2880,2880,2880,0
|
|
20230914,163700,470009040,2880,2880,2880,2880,0
|
|
20230914,163600,470009040,2880,2880,2880,2880,0
|
|
20230914,163500,470009040,2880,2880,2880,2880,0
|
|
20230914,163400,470009040,2880,2880,2880,2880,0
|
|
20230914,163300,470009040,2880,2880,2880,2880,0
|
|
20230914,163200,470009040,2880,2880,2880,2880,0
|
|
20230914,163100,470009040,2880,2880,2880,2880,0
|
|
20230914,163000,470009040,2880,2880,2880,2880,0
|
|
20230914,162900,470009040,2880,2880,2880,2880,0
|
|
20230914,162800,470009040,2880,2880,2880,2880,0
|
|
20230914,162700,470009040,2880,2880,2880,2880,0
|
|
20230914,162600,470009040,2880,2880,2880,2880,5666
|
|
20230914,162500,470009040,2880,2880,2880,2880,0
|
|
20230914,162400,470009040,2880,2880,2880,2880,0
|
|
20230914,162300,470009040,2880,2880,2880,2880,0
|
|
20230914,162200,470009040,2880,2880,2880,2880,0
|
|
20230914,162100,470009040,2880,2880,2880,2880,0
|
|
20230914,162000,470009040,2880,2880,2880,2880,0
|
|
20230914,161900,470009040,2880,2880,2880,2880,0
|
|
20230914,161800,470009040,2880,2880,2880,2880,0
|
|
20230914,161700,470009040,2880,2880,2880,2880,0
|
|
20230914,161600,470009040,2880,2880,2880,2880,0
|
|
20230914,161500,470009040,2880,2880,2880,2880,0
|
|
20230914,161400,470009040,2880,2880,2880,2880,0
|
|
20230914,161300,470009040,2880,2880,2880,2880,0
|
|
20230914,161200,470009040,2880,2880,2880,2880,0
|
|
20230914,161100,470009040,2880,2880,2880,2880,0
|
|
20230914,161000,470009040,2880,2880,2880,2880,0
|
|
20230914,160900,470009040,2880,2880,2880,2880,0
|
|
20230914,160800,470009040,2880,2880,2880,2880,0
|
|
20230914,160700,470009040,2880,2880,2880,2880,0
|
|
20230914,160600,470009040,2880,2880,2880,2880,0
|
|
20230914,160500,470009040,2880,2880,2880,2880,0
|
|
20230914,160400,470009040,2880,2880,2880,2880,0
|
|
20230914,160300,470009040,2880,2880,2880,2880,0
|
|
20230914,160200,470009040,2880,2880,2880,2880,0
|
|
20230914,160100,470009040,2880,2880,2880,2880,0
|
|
20230914,160000,470009040,2880,2880,2880,2880,0
|
|
20230914,155900,470009040,2880,2880,2880,2880,0
|
|
20230914,155800,470009040,2880,2880,2880,2880,0
|
|
20230914,155700,470009040,2880,2880,2880,2880,0
|
|
20230914,155600,470009040,2880,2880,2880,2880,5666
|
|
20230914,155500,470009040,2880,2880,2880,2880,0
|
|
20230914,155400,470009040,2880,2880,2880,2880,0
|
|
20230914,155300,470009040,2880,2880,2880,2880,0
|
|
20230914,155200,470009040,2880,2880,2880,2880,0
|
|
20230914,155100,470009040,2880,2880,2880,2880,0
|
|
20230914,155000,470009040,2880,2880,2880,2880,0
|
|
20230914,154900,470009040,2880,2880,2880,2880,0
|
|
20230914,154800,470009040,2880,2880,2880,2880,0
|
|
20230914,154700,470009040,2880,2880,2880,2880,0
|
|
20230914,154600,470009040,2880,2880,2880,2880,0
|
|
20230914,154500,470009040,2880,2880,2880,2880,0
|
|
20230914,154400,470009040,2880,2880,2880,2880,0
|
|
20230914,154300,470009040,2880,2880,2880,2880,0
|
|
20230914,154200,470009040,2880,2880,2880,2880,0
|
|
20230914,154100,470009040,2880,2880,2880,2880,0
|
|
20230914,154000,470009040,2880,2880,2880,2880,0
|
|
20230914,153900,470009040,2880,2880,2880,2880,0
|
|
20230914,153800,470009040,2880,2880,2880,2880,0
|
|
20230914,153700,470009040,2880,2880,2880,2880,0
|
|
20230914,153600,470009040,2880,2880,2880,2880,0
|
|
20230914,153500,470009040,2880,2880,2880,2880,0
|
|
20230914,153400,470009040,2880,2880,2880,2880,0
|
|
20230914,153300,470009040,2880,2880,2880,2880,0
|
|
20230914,153200,470009040,2880,2880,2880,2880,0
|
|
20230914,153100,470009040,2880,2880,2880,2880,0
|
|
20230914,153000,470009040,2880,2880,2880,2880,5666
|
|
20230914,152900,453690960,2880,2880,2880,2880,0
|
|
20230914,152800,453690960,2880,2880,2880,2880,0
|
|
20230914,152700,453690960,2880,2880,2880,2880,0
|
|
20230914,152600,453690960,2880,2880,2880,2880,0
|
|
20230914,152500,453690960,2880,2880,2880,2880,0
|
|
20230914,152400,453690960,2880,2880,2880,2880,0
|
|
20230914,152300,453690960,2880,2880,2880,2880,0
|
|
20230914,152200,453690960,2880,2880,2880,2880,0
|
|
20230914,152100,453690960,2880,2880,2880,2880,0
|
|
20230914,152000,453690960,2880,2880,2880,2880,0
|
|
20230914,151900,453690960,2880,2880,2880,2880,55
|
|
20230914,151800,453532560,2880,2870,2880,2870,65
|
|
20230914,151700,453345990,2880,2880,2880,2875,4
|
|
20230914,151600,453334475,2880,2880,2880,2880,100
|
|
20230914,151500,453046475,2885,2885,2885,2885,94
|
|
20230914,151400,452775285,2885,2885,2885,2885,2
|
|
20230914,151300,452769515,2880,2880,2880,2880,39
|
|
20230914,151200,452657195,2885,2885,2885,2875,245
|
|
20230914,151100,451952300,2875,2880,2880,2875,800
|
|
20230914,151000,449650720,2880,2885,2885,2880,151
|
|
20230914,150900,449215835,2885,2880,2885,2880,128
|
|
20230914,150800,448846695,2880,2880,2880,2880,1
|
|
20230914,150700,448843815,2875,2880,2880,2875,4760
|
|
20230914,150600,435158805,2875,2875,2875,2875,3
|
|
20230914,150500,435150180,2880,2880,2880,2880,35
|
|
20230914,150400,435049380,2880,2880,2880,2870,860
|
|
20230914,150300,432575920,2880,2875,2880,2870,906
|
|
20230914,150200,429972140,2870,2870,2870,2870,200
|
|
20230914,150100,429398140,2875,2875,2875,2875,0
|
|
20230914,150000,429398140,2875,2875,2875,2875,0
|
|
20230914,145900,429398140,2875,2875,2875,2875,0
|
|
20230914,145800,429398140,2875,2875,2875,2875,0
|
|
20230914,145700,429398140,2875,2875,2875,2875,0
|
|
20230914,145600,429398140,2875,2880,2880,2875,56
|
|
20230914,145500,429237110,2880,2880,2880,2880,1
|
|
20230914,145400,429234230,2880,2880,2880,2880,100
|
|
20230914,145300,428946230,2875,2875,2875,2875,0
|
|
20230914,145200,428946230,2875,2875,2875,2875,54
|
|
20230914,145100,428790980,2875,2875,2875,2875,0
|
|
20230914,145000,428790980,2875,2875,2875,2875,18
|
|
20230914,144900,428739230,2875,2875,2875,2875,300
|
|
20230914,144800,427876730,2875,2875,2875,2875,331
|
|
20230914,144700,426925105,2875,2870,2875,2870,1104
|
|
20230914,144600,423753370,2870,2870,2870,2870,105
|
|
20230914,144500,423452020,2870,2870,2870,2870,100
|
|
20230914,144400,423165020,2865,2865,2865,2865,0
|
|
20230914,144300,423165020,2865,2865,2865,2865,0
|
|
20230914,144200,423165020,2865,2865,2865,2865,0
|
|
20230914,144100,423165020,2865,2865,2865,2865,16
|
|
20230914,144000,423119180,2870,2870,2870,2870,0
|
|
20230914,143900,423119180,2870,2870,2870,2870,0
|
|
20230914,143800,423119180,2870,2870,2870,2870,0
|
|
20230914,143700,423119180,2870,2870,2870,2870,0
|
|
20230914,143600,423119180,2870,2870,2870,2870,100
|
|
20230914,143500,422832180,2870,2870,2870,2870,698
|
|
20230914,143400,420828920,2870,2870,2870,2870,0
|
|
20230914,143300,420828920,2870,2870,2870,2870,1166
|
|
20230914,143200,417482500,2870,2870,2870,2870,0
|
|
20230914,143100,417482500,2870,2870,2870,2870,0
|
|
20230914,143000,417482500,2870,2870,2870,2870,0
|
|
20230914,142900,417482500,2870,2870,2870,2870,34
|
|
20230914,142800,417384920,2870,2870,2870,2870,0
|
|
20230914,142700,417384920,2870,2870,2870,2870,471
|
|
20230914,142600,416033150,2870,2870,2870,2870,0
|
|
20230914,142500,416033150,2870,2870,2870,2870,40
|
|
20230914,142400,415918350,2870,2870,2870,2870,103
|
|
20230914,142300,415622740,2865,2865,2865,2865,0
|
|
20230914,142200,415622740,2865,2865,2865,2865,0
|
|
20230914,142100,415622740,2865,2865,2865,2865,0
|
|
20230914,142000,415622740,2865,2865,2865,2865,0
|
|
20230914,141900,415622740,2865,2865,2865,2865,1
|
|
20230914,141800,415619875,2870,2870,2870,2870,1
|
|
20230914,141700,415617005,2870,2870,2870,2870,101
|
|
20230914,141600,415327135,2870,2870,2870,2870,25
|
|
20230914,141500,415255385,2870,2870,2870,2870,1608
|
|
20230914,141400,410640425,2870,2870,2870,2870,402
|
|
20230914,141300,409486685,2870,2870,2870,2870,30
|
|
20230914,141200,409400585,2870,2870,2870,2870,467
|
|
20230914,141100,408060295,2865,2865,2865,2865,0
|
|
20230914,141000,408060295,2865,2865,2865,2865,200
|
|
20230914,140900,407487295,2865,2865,2865,2865,0
|
|
20230914,140800,407487295,2865,2865,2865,2865,0
|
|
20230914,140700,407487295,2865,2865,2865,2865,0
|
|
20230914,140600,407487295,2865,2865,2865,2865,2
|
|
20230914,140500,407481565,2865,2865,2865,2865,200
|
|
20230914,140400,406908565,2860,2865,2865,2860,496
|
|
20230914,140300,405489110,2865,2865,2865,2865,0
|
|
20230914,140200,405489110,2865,2875,2875,2865,76
|
|
20230914,140100,405271360,2860,2860,2860,2860,1
|
|
20230914,140000,405268500,2860,2860,2860,2860,1351
|
|
20230914,135900,401404640,2865,2865,2865,2865,657
|
|
20230914,135800,399522335,2865,2865,2865,2865,0
|
|
20230914,135700,399522335,2865,2865,2865,2865,0
|
|
20230914,135600,399522335,2865,2865,2865,2865,1
|
|
20230914,135500,399519470,2865,2865,2865,2865,2
|
|
20230914,135400,399513740,2865,2865,2865,2865,0
|
|
20230914,135300,399513740,2865,2865,2865,2865,0
|
|
20230914,135200,399513740,2865,2865,2865,2865,0
|
|
20230914,135100,399513740,2865,2865,2865,2865,500
|
|
20230914,135000,398081240,2865,2865,2865,2865,2010
|
|
20230914,134900,392322590,2870,2870,2870,2870,0
|
|
20230914,134800,392322590,2870,2870,2870,2870,0
|
|
20230914,134700,392322590,2870,2870,2870,2870,100
|
|
20230914,134600,392035590,2870,2865,2870,2865,247
|
|
20230914,134500,391326935,2865,2865,2865,2865,0
|
|
20230914,134400,391326935,2865,2865,2865,2865,0
|
|
20230914,134300,391326935,2865,2865,2865,2865,0
|
|
20230914,134200,391326935,2865,2865,2865,2865,200
|
|
20230914,134100,390753935,2865,2865,2865,2865,500
|
|
20230914,134000,389321435,2865,2865,2865,2865,1
|
|
20230914,133900,389318570,2875,2875,2875,2875,0
|
|
20230914,133800,389318570,2875,2875,2875,2875,0
|
|
20230914,133700,389318570,2875,2875,2875,2875,1
|
|
20230914,133600,389315695,2875,2875,2875,2875,1
|
|
20230914,133500,389312820,2875,2875,2875,2875,102
|
|
20230914,133400,389019570,2875,2860,2875,2860,37
|
|
20230914,133300,388913270,2860,2860,2860,2860,0
|
|
20230914,133200,388913270,2860,2860,2860,2860,0
|
|
20230914,133100,388913270,2860,2860,2860,2860,0
|
|
20230914,133000,388913270,2860,2860,2860,2860,0
|
|
20230914,132900,388913270,2860,2865,2865,2860,705
|
|
20230914,132800,386896245,2875,2870,2875,2855,2001
|
|
20230914,132700,381178880,2870,2870,2870,2870,69
|
|
20230914,132600,380980850,2865,2865,2865,2865,0
|
|
20230914,132500,380980850,2865,2865,2865,2865,200
|
|
20230914,132400,380407850,2870,2870,2870,2870,0
|
|
20230914,132300,380407850,2870,2870,2870,2870,1005
|
|
20230914,132200,377523500,2870,2870,2870,2870,113
|
|
20230914,132100,377199190,2870,2870,2870,2870,0
|
|
20230914,132000,377199190,2870,2870,2870,2870,0
|
|
20230914,131900,377199190,2870,2870,2870,2870,1255
|
|
20230914,131800,373597340,2870,2870,2870,2870,0
|
|
20230914,131700,373597340,2870,2870,2870,2870,51
|
|
20230914,131600,373450970,2870,2870,2870,2870,2
|
|
20230914,131500,373445230,2870,2870,2870,2870,1
|
|
20230914,131400,373442360,2870,2870,2870,2870,0
|
|
20230914,131300,373442360,2870,2870,2870,2870,5
|
|
20230914,131200,373428010,2870,2870,2870,2870,350
|
|
20230914,131100,372423510,2870,2870,2870,2870,1
|
|
20230914,131000,372420640,2865,2865,2865,2865,81
|
|
20230914,130900,372188575,2865,2870,2870,2865,782
|
|
20230914,130800,369948120,2870,2865,2870,2860,1473
|
|
20230914,130700,365722955,2865,2865,2865,2865,0
|
|
20230914,130600,365722955,2865,2865,2865,2865,0
|
|
20230914,130500,365722955,2865,2865,2865,2865,1
|
|
20230914,130400,365720090,2860,2860,2860,2860,0
|
|
20230914,130300,365720090,2860,2860,2860,2860,0
|
|
20230914,130200,365720090,2860,2860,2860,2860,0
|
|
20230914,130100,365720090,2860,2860,2860,2860,15
|
|
20230914,130000,365677190,2855,2855,2855,2855,0
|
|
20230914,125900,365677190,2855,2855,2855,2855,0
|
|
20230914,125800,365677190,2855,2855,2855,2855,0
|
|
20230914,125700,365677190,2855,2860,2860,2855,1670
|
|
20230914,125600,360906230,2865,2865,2865,2865,0
|
|
20230914,125500,360906230,2865,2865,2865,2865,5
|
|
20230914,125400,360891905,2870,2865,2870,2865,179
|
|
20230914,125300,360378585,2855,2855,2855,2855,0
|
|
20230914,125200,360378585,2855,2860,2860,2855,4500
|
|
20230914,125100,347526850,2860,2860,2860,2860,0
|
|
20230914,125000,347526850,2860,2865,2865,2860,40
|
|
20230914,124900,347412400,2865,2865,2865,2865,0
|
|
20230914,124800,347412400,2865,2865,2865,2865,0
|
|
20230914,124700,347412400,2865,2865,2865,2865,0
|
|
20230914,124600,347412400,2865,2865,2865,2865,0
|
|
20230914,124500,347412400,2865,2865,2865,2865,0
|
|
20230914,124400,347412400,2865,2865,2865,2865,0
|
|
20230914,124300,347412400,2865,2865,2865,2865,0
|
|
20230914,124200,347412400,2865,2865,2865,2865,0
|
|
20230914,124100,347412400,2865,2865,2865,2865,0
|
|
20230914,124000,347412400,2865,2865,2865,2865,10
|
|
20230914,123900,347383750,2865,2865,2865,2865,0
|
|
20230914,123800,347383750,2865,2860,2865,2860,51
|
|
20230914,123700,347237640,2860,2865,2870,2860,4157
|
|
20230914,123600,335342695,2865,2865,2865,2865,0
|
|
20230914,123500,335342695,2865,2865,2865,2865,440
|
|
20230914,123400,334082095,2865,2865,2865,2865,606
|
|
20230914,123300,332345905,2865,2865,2865,2865,1492
|
|
20230914,123200,328071325,2860,2860,2860,2860,0
|
|
20230914,123100,328071325,2860,2860,2860,2860,0
|
|
20230914,123000,328071325,2860,2860,2860,2860,0
|
|
20230914,122900,328071325,2860,2860,2860,2860,1001
|
|
20230914,122800,325208465,2865,2865,2865,2865,20
|
|
20230914,122700,325151165,2865,2865,2865,2865,5
|
|
20230914,122600,325136840,2865,2865,2865,2865,0
|
|
20230914,122500,325136840,2865,2865,2865,2865,0
|
|
20230914,122400,325136840,2865,2865,2865,2865,0
|
|
20230914,122300,325136840,2865,2865,2865,2865,0
|
|
20230914,122200,325136840,2865,2865,2865,2865,10
|
|
20230914,122100,325108190,2865,2865,2865,2865,105
|
|
20230914,122000,324807365,2865,2865,2865,2865,10
|
|
20230914,121900,324778715,2865,2865,2865,2865,0
|
|
20230914,121800,324778715,2865,2865,2865,2865,175
|
|
20230914,121700,324277340,2860,2860,2860,2860,0
|
|
20230914,121600,324277340,2860,2860,2860,2860,9
|
|
20230914,121500,324251600,2860,2860,2860,2860,350
|
|
20230914,121400,323250600,2855,2855,2855,2855,0
|
|
20230914,121300,323250600,2855,2855,2855,2855,0
|
|
20230914,121200,323250600,2855,2855,2855,2855,60
|
|
20230914,121100,323079300,2855,2855,2855,2855,43
|
|
20230914,121000,322956535,2855,2855,2855,2855,0
|
|
20230914,120900,322956535,2855,2855,2855,2855,0
|
|
20230914,120800,322956535,2855,2855,2855,2855,1
|
|
20230914,120700,322953680,2850,2850,2850,2850,300
|
|
20230914,120600,322098680,2850,2850,2850,2850,286
|
|
20230914,120500,321283580,2860,2860,2860,2860,256
|
|
20230914,120400,320551420,2860,2850,2860,2845,14572
|
|
20230914,120300,279083605,2855,2855,2855,2855,1269
|
|
20230914,120200,275460610,2855,2860,2860,2855,3000
|
|
20230914,120100,266888650,2860,2860,2860,2860,162
|
|
20230914,120000,266425330,2865,2865,2865,2865,0
|
|
20230914,115900,266425330,2865,2860,2865,2860,521
|
|
20230914,115800,264934965,2865,2865,2865,2865,151
|
|
20230914,115700,264502350,2865,2870,2870,2865,2
|
|
20230914,115600,264496615,2865,2865,2865,2865,0
|
|
20230914,115500,264496615,2865,2865,2865,2865,717
|
|
20230914,115400,262442410,2870,2870,2870,2870,0
|
|
20230914,115300,262442410,2870,2870,2870,2870,11
|
|
20230914,115200,262410840,2865,2865,2865,2865,0
|
|
20230914,115100,262410840,2865,2865,2870,2865,2586
|
|
20230914,115000,255001900,2865,2865,2865,2865,0
|
|
20230914,114900,255001900,2865,2865,2865,2865,0
|
|
20230914,114800,255001900,2865,2865,2865,2865,38
|
|
20230914,114700,254893030,2865,2865,2865,2865,1
|
|
20230914,114600,254890165,2865,2865,2865,2865,0
|
|
20230914,114500,254890165,2865,2865,2865,2865,0
|
|
20230914,114400,254890165,2865,2865,2865,2865,0
|
|
20230914,114300,254890165,2865,2865,2865,2865,1
|
|
20230914,114200,254887300,2865,2865,2865,2865,1
|
|
20230914,114100,254884435,2865,2865,2865,2865,0
|
|
20230914,114000,254884435,2865,2865,2865,2865,73
|
|
20230914,113900,254675290,2865,2865,2865,2865,47
|
|
20230914,113800,254540635,2860,2860,2860,2860,0
|
|
20230914,113700,254540635,2860,2865,2865,2860,22
|
|
20230914,113600,254477705,2860,2860,2860,2860,9
|
|
20230914,113500,254451965,2860,2860,2860,2860,0
|
|
20230914,113400,254451965,2860,2860,2860,2860,0
|
|
20230914,113300,254451965,2860,2860,2860,2860,0
|
|
20230914,113200,254451965,2860,2860,2860,2860,0
|
|
20230914,113100,254451965,2860,2860,2860,2860,0
|
|
20230914,113000,254451965,2860,2860,2860,2860,631
|
|
20230914,112900,252647305,2860,2855,2860,2855,3676
|
|
20230914,112800,242152285,2855,2855,2855,2855,130
|
|
20230914,112700,241781135,2855,2855,2855,2855,8
|
|
20230914,112600,241758295,2855,2855,2855,2855,30
|
|
20230914,112500,241672645,2855,2860,2860,2855,1336
|
|
20230914,112400,237858355,2865,2865,2865,2865,0
|
|
20230914,112300,237858355,2865,2865,2865,2865,11
|
|
20230914,112200,237826840,2860,2860,2860,2860,0
|
|
20230914,112100,237826840,2860,2860,2860,2860,500
|
|
20230914,112000,236396840,2860,2860,2860,2860,6
|
|
20230914,111900,236379680,2855,2860,2860,2855,3
|
|
20230914,111800,236371110,2860,2860,2860,2860,1
|
|
20230914,111700,236368250,2855,2855,2855,2855,0
|
|
20230914,111600,236368250,2855,2855,2860,2855,2390
|
|
20230914,111500,229544760,2865,2865,2865,2865,0
|
|
20230914,111400,229544760,2865,2865,2865,2865,100
|
|
20230914,111300,229258260,2865,2865,2865,2865,0
|
|
20230914,111200,229258260,2865,2865,2865,2865,0
|
|
20230914,111100,229258260,2865,2865,2865,2865,73
|
|
20230914,111000,229049115,2860,2860,2860,2860,72
|
|
20230914,110900,228843195,2860,2860,2860,2860,0
|
|
20230914,110800,228843195,2860,2860,2860,2860,10
|
|
20230914,110700,228814595,2855,2855,2855,2855,300
|
|
20230914,110600,227958095,2860,2860,2860,2860,52
|
|
20230914,110500,227809375,2860,2860,2860,2860,91
|
|
20230914,110400,227549115,2860,2860,2860,2860,95
|
|
20230914,110300,227277415,2860,2860,2860,2860,65
|
|
20230914,110200,227091515,2865,2865,2865,2865,0
|
|
20230914,110100,227091515,2865,2860,2865,2860,1351
|
|
20230914,110000,223227645,2860,2860,2860,2860,11
|
|
20230914,105900,223196185,2860,2860,2860,2860,268
|
|
20230914,105800,222429705,2855,2855,2855,2855,0
|
|
20230914,105700,222429705,2855,2855,2855,2855,9
|
|
20230914,105600,222404010,2855,2855,2855,2855,100
|
|
20230914,105500,222118510,2855,2855,2855,2855,0
|
|
20230914,105400,222118510,2855,2855,2855,2855,293
|
|
20230914,105300,221281995,2855,2855,2855,2855,207
|
|
20230914,105200,220691010,2855,2855,2855,2855,3181
|
|
20230914,105100,211609255,2855,2855,2855,2855,0
|
|
20230914,105000,211609255,2855,2855,2855,2855,36
|
|
20230914,104900,211506475,2855,2855,2855,2855,0
|
|
20230914,104800,211506475,2855,2855,2855,2855,303
|
|
20230914,104700,210641410,2855,2855,2855,2855,1
|
|
20230914,104600,210638555,2860,2860,2860,2860,0
|
|
20230914,104500,210638555,2860,2860,2860,2860,10
|
|
20230914,104400,210609955,2860,2855,2860,2855,437
|
|
20230914,104300,209360645,2855,2855,2855,2855,184
|
|
20230914,104200,208835325,2860,2855,2860,2855,21
|
|
20230914,104100,208775365,2855,2855,2855,2855,0
|
|
20230914,104000,208775365,2855,2855,2855,2855,0
|
|
20230914,103900,208775365,2855,2855,2855,2855,175
|
|
20230914,103800,208275740,2855,2855,2860,2855,243
|
|
20230914,103700,207581965,2855,2860,2860,2855,493
|
|
20230914,103600,206172485,2860,2860,2860,2860,1
|
|
20230914,103500,206169625,2855,2855,2855,2855,600
|
|
20230914,103400,204456625,2855,2855,2855,2855,2221
|
|
20230914,103300,198115670,2855,2855,2855,2855,102
|
|
20230914,103200,197824460,2855,2855,2860,2855,1795
|
|
20230914,103100,192699730,2855,2855,2855,2850,721
|
|
20230914,103000,190641980,2855,2855,2855,2855,1689
|
|
20230914,102900,185819885,2855,2855,2855,2855,52
|
|
20230914,102800,185671425,2855,2860,2860,2855,320
|
|
20230914,102700,184757650,2860,2860,2860,2860,6
|
|
20230914,102600,184740490,2855,2855,2855,2855,1
|
|
20230914,102500,184737635,2855,2855,2855,2855,0
|
|
20230914,102400,184737635,2855,2860,2860,2855,122
|
|
20230914,102300,184388755,2860,2860,2860,2860,84
|
|
20230914,102200,184148515,2860,2860,2860,2860,324
|
|
20230914,102100,183221875,2860,2855,2860,2855,150
|
|
20230914,102000,182793535,2855,2855,2855,2855,0
|
|
20230914,101900,182793535,2855,2860,2860,2840,11113
|
|
20230914,101800,151170800,2860,2860,2860,2860,0
|
|
20230914,101700,151170800,2860,2860,2860,2860,0
|
|
20230914,101600,151170800,2860,2860,2860,2860,0
|
|
20230914,101500,151170800,2860,2860,2860,2860,698
|
|
20230914,101400,149174520,2860,2870,2870,2860,400
|
|
20230914,101300,148029520,2870,2870,2870,2870,0
|
|
20230914,101200,148029520,2870,2870,2870,2870,0
|
|
20230914,101100,148029520,2870,2870,2870,2870,300
|
|
20230914,101000,147168520,2870,2860,2870,2855,2051
|
|
20230914,100900,141309565,2860,2860,2860,2860,0
|
|
20230914,100800,141309565,2860,2860,2860,2860,174
|
|
20230914,100700,140811925,2865,2865,2875,2865,310
|
|
20230914,100600,139923540,2870,2865,2870,2855,4378
|
|
20230914,100500,127394710,2865,2870,2870,2865,5204
|
|
20230914,100400,112464440,2875,2875,2875,2875,0
|
|
20230914,100300,112464440,2875,2875,2875,2875,1805
|
|
20230914,100200,107275065,2880,2880,2880,2880,18
|
|
20230914,100100,107223225,2880,2880,2880,2880,10
|
|
20230914,100000,107194425,2880,2880,2880,2880,0
|
|
20230914,095900,107194425,2880,2880,2880,2880,518
|
|
20230914,095800,105702585,2880,2880,2880,2880,400
|
|
20230914,095700,104550585,2880,2880,2880,2880,479
|
|
20230914,095600,103171065,2875,2875,2875,2875,0
|
|
20230914,095500,103171065,2875,2875,2875,2875,0
|
|
20230914,095400,103171065,2875,2875,2875,2875,0
|
|
20230914,095300,103171065,2875,2885,2885,2875,111
|
|
20230914,095200,102850940,2875,2875,2875,2875,300
|
|
20230914,095100,101988440,2880,2885,2890,2880,1359
|
|
20230914,095000,98071515,2885,2880,2885,2880,1581
|
|
20230914,094900,93518150,2885,2885,2885,2885,1
|
|
20230914,094800,93515265,2885,2885,2885,2885,18
|
|
20230914,094700,93463335,2885,2885,2885,2885,1420
|
|
20230914,094600,89366635,2885,2885,2885,2885,0
|
|
20230914,094500,89366635,2885,2885,2885,2880,1569
|
|
20230914,094400,84845425,2885,2885,2885,2885,123
|
|
20230914,094300,84490570,2890,2890,2890,2890,0
|
|
20230914,094200,84490570,2890,2890,2890,2890,1186
|
|
20230914,094100,81063030,2895,2895,2895,2895,3
|
|
20230914,094000,81054345,2895,2895,2895,2895,6
|
|
20230914,093900,81036975,2895,2895,2895,2890,332
|
|
20230914,093800,80077335,2890,2890,2890,2890,150
|
|
20230914,093700,79643835,2895,2895,2895,2895,0
|
|
20230914,093600,79643835,2895,2895,2900,2895,894
|
|
20230914,093500,77055695,2895,2890,2895,2890,282
|
|
20230914,093400,76240665,2890,2885,2890,2885,416
|
|
20230914,093300,75040440,2885,2885,2885,2885,400
|
|
20230914,093200,73886440,2885,2890,2890,2885,1200
|
|
20230914,093100,70422590,2895,2895,2895,2895,0
|
|
20230914,093000,70422590,2895,2895,2895,2895,0
|
|
20230914,092900,70422590,2895,2895,2895,2895,0
|
|
20230914,092800,70422590,2895,2895,2895,2895,0
|
|
20230914,092700,70422590,2895,2895,2895,2895,0
|
|
20230914,092600,70422590,2895,2895,2895,2890,364
|
|
20230914,092500,69370115,2895,2900,2900,2895,262
|
|
20230914,092400,68610320,2895,2900,2900,2895,261
|
|
20230914,092300,67854720,2900,2900,2900,2900,100
|
|
20230914,092200,67564720,2900,2895,2900,2895,1413
|
|
20230914,092100,63468915,2900,2895,2900,2895,453
|
|
20230914,092000,62155870,2890,2890,2895,2890,2140
|
|
20230914,091900,55965610,2890,2885,2890,2885,304
|
|
20230914,091800,55088565,2895,2895,2895,2890,3153
|
|
20230914,091700,45964970,2895,2890,2895,2890,2338
|
|
20230914,091600,39207650,2885,2890,2890,2880,1317
|
|
20230914,091500,35404665,2890,2890,2895,2890,2173
|
|
20230914,091400,29124690,2890,2890,2890,2890,210
|
|
20230914,091300,28517790,2890,2890,2890,2890,3
|
|
20230914,091200,28509120,2880,2890,2890,2880,64
|
|
20230914,091100,28324750,2880,2880,2880,2880,0
|
|
20230914,091000,28324750,2880,2890,2890,2880,203
|
|
20230914,090900,27738270,2890,2885,2890,2880,1817
|
|
20230914,090800,22503850,2885,2890,2890,2885,131
|
|
20230914,090700,22125910,2890,2885,2890,2885,1670
|
|
20230914,090600,17300435,2885,2885,2885,2880,178
|
|
20230914,090500,16787655,2880,2880,2885,2880,611
|
|
20230914,090400,15027970,2890,2885,2890,2885,1098
|
|
20230914,090300,11855965,2880,2870,2880,2870,2625
|
|
20230914,090200,4308720,2875,2870,2875,2870,288
|
|
20230914,090100,3482155,2870,2870,2870,2870,4
|
|
20230914,090000,3470675,2865,2865,2875,2865,1211
|