632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,192900,191872345,2960,2960,2960,2960,1131
|
|
20230915,192800,191872345,2960,2960,2960,2960,0
|
|
20230915,192700,191872345,2960,2960,2960,2960,0
|
|
20230915,192600,191872345,2960,2960,2960,2960,0
|
|
20230915,192500,191872345,2960,2960,2960,2960,0
|
|
20230915,192400,191872345,2960,2960,2960,2960,0
|
|
20230915,192300,191872345,2960,2960,2960,2960,0
|
|
20230915,192200,191872345,2960,2960,2960,2960,0
|
|
20230915,192100,191872345,2960,2960,2960,2960,0
|
|
20230915,192000,191872345,2960,2960,2960,2960,0
|
|
20230915,191900,191872345,2960,2960,2960,2960,0
|
|
20230915,191800,191872345,2960,2960,2960,2960,0
|
|
20230915,191700,191872345,2960,2960,2960,2960,0
|
|
20230915,191600,191872345,2960,2960,2960,2960,0
|
|
20230915,191500,191872345,2960,2960,2960,2960,0
|
|
20230915,191400,191872345,2960,2960,2960,2960,0
|
|
20230915,191300,191872345,2960,2960,2960,2960,0
|
|
20230915,191200,191872345,2960,2960,2960,2960,0
|
|
20230915,191100,191872345,2960,2960,2960,2960,0
|
|
20230915,191000,191872345,2960,2960,2960,2960,0
|
|
20230915,190900,191872345,2960,2960,2960,2960,0
|
|
20230915,190800,191872345,2960,2960,2960,2960,0
|
|
20230915,190700,191872345,2960,2960,2960,2960,0
|
|
20230915,190600,191872345,2960,2960,2960,2960,0
|
|
20230915,190500,191872345,2960,2960,2960,2960,0
|
|
20230915,190400,191872345,2960,2960,2960,2960,0
|
|
20230915,190300,191872345,2960,2960,2960,2960,0
|
|
20230915,190200,191872345,2960,2960,2960,2960,0
|
|
20230915,190100,191872345,2960,2960,2960,2960,0
|
|
20230915,190000,191872345,2960,2960,2960,2960,0
|
|
20230915,185900,191872345,2960,2960,2960,2960,1131
|
|
20230915,185800,191872345,2960,2960,2960,2960,0
|
|
20230915,185700,191872345,2960,2960,2960,2960,0
|
|
20230915,185600,191872345,2960,2960,2960,2960,0
|
|
20230915,185500,191872345,2960,2960,2960,2960,0
|
|
20230915,185400,191872345,2960,2960,2960,2960,0
|
|
20230915,185300,191872345,2960,2960,2960,2960,0
|
|
20230915,185200,191872345,2960,2960,2960,2960,0
|
|
20230915,185100,191872345,2960,2960,2960,2960,0
|
|
20230915,185000,191872345,2960,2960,2960,2960,0
|
|
20230915,184900,191872345,2960,2960,2960,2960,0
|
|
20230915,184800,191872345,2960,2960,2960,2960,0
|
|
20230915,184700,191872345,2960,2960,2960,2960,0
|
|
20230915,184600,191872345,2960,2960,2960,2960,0
|
|
20230915,184500,191872345,2960,2960,2960,2960,0
|
|
20230915,184400,191872345,2960,2960,2960,2960,0
|
|
20230915,184300,191872345,2960,2960,2960,2960,0
|
|
20230915,184200,191872345,2960,2960,2960,2960,0
|
|
20230915,184100,191872345,2960,2960,2960,2960,0
|
|
20230915,184000,191872345,2960,2960,2960,2960,0
|
|
20230915,183900,191872345,2960,2960,2960,2960,0
|
|
20230915,183800,191872345,2960,2960,2960,2960,0
|
|
20230915,183700,191872345,2960,2960,2960,2960,0
|
|
20230915,183600,191872345,2960,2960,2960,2960,0
|
|
20230915,183500,191872345,2960,2960,2960,2960,0
|
|
20230915,183400,191872345,2960,2960,2960,2960,0
|
|
20230915,183300,191872345,2960,2960,2960,2960,0
|
|
20230915,183200,191872345,2960,2960,2960,2960,0
|
|
20230915,183100,191872345,2960,2960,2960,2960,0
|
|
20230915,183000,191872345,2960,2960,2960,2960,0
|
|
20230915,182900,191872345,2960,2960,2960,2960,1131
|
|
20230915,182800,191872345,2960,2960,2960,2960,0
|
|
20230915,182700,191872345,2960,2960,2960,2960,0
|
|
20230915,182600,191872345,2960,2960,2960,2960,0
|
|
20230915,182500,191872345,2960,2960,2960,2960,0
|
|
20230915,182400,191872345,2960,2960,2960,2960,0
|
|
20230915,182300,191872345,2960,2960,2960,2960,0
|
|
20230915,182200,191872345,2960,2960,2960,2960,0
|
|
20230915,182100,191872345,2960,2960,2960,2960,0
|
|
20230915,182000,191872345,2960,2960,2960,2960,0
|
|
20230915,181900,191872345,2960,2960,2960,2960,0
|
|
20230915,181800,191872345,2960,2960,2960,2960,0
|
|
20230915,181700,191872345,2960,2960,2960,2960,0
|
|
20230915,181600,191872345,2960,2960,2960,2960,0
|
|
20230915,181500,191872345,2960,2960,2960,2960,0
|
|
20230915,181400,191872345,2960,2960,2960,2960,0
|
|
20230915,181300,191872345,2960,2960,2960,2960,0
|
|
20230915,181200,191872345,2960,2960,2960,2960,0
|
|
20230915,181100,191872345,2960,2960,2960,2960,0
|
|
20230915,181000,191872345,2960,2960,2960,2960,0
|
|
20230915,180900,191872345,2960,2960,2960,2960,0
|
|
20230915,180800,191872345,2960,2960,2960,2960,0
|
|
20230915,180700,191872345,2960,2960,2960,2960,0
|
|
20230915,180600,191872345,2960,2960,2960,2960,0
|
|
20230915,180500,191872345,2960,2960,2960,2960,0
|
|
20230915,180400,191872345,2960,2960,2960,2960,0
|
|
20230915,180300,191872345,2960,2960,2960,2960,0
|
|
20230915,180200,191872345,2960,2960,2960,2960,0
|
|
20230915,180100,191872345,2960,2960,2960,2960,0
|
|
20230915,180000,191872345,2960,2960,2960,2960,0
|
|
20230915,175900,191872345,2960,2960,2960,2960,1131
|
|
20230915,175800,191872345,2960,2960,2960,2960,0
|
|
20230915,175700,191872345,2960,2960,2960,2960,0
|
|
20230915,175600,191872345,2960,2960,2960,2960,0
|
|
20230915,175500,191872345,2960,2960,2960,2960,0
|
|
20230915,175400,191872345,2960,2960,2960,2960,0
|
|
20230915,175300,191872345,2960,2960,2960,2960,0
|
|
20230915,175200,191872345,2960,2960,2960,2960,0
|
|
20230915,175100,191872345,2960,2960,2960,2960,0
|
|
20230915,175000,191872345,2960,2960,2960,2960,0
|
|
20230915,174900,191872345,2960,2960,2960,2960,0
|
|
20230915,174800,191872345,2960,2960,2960,2960,0
|
|
20230915,174700,191872345,2960,2960,2960,2960,0
|
|
20230915,174600,191872345,2960,2960,2960,2960,0
|
|
20230915,174500,191872345,2960,2960,2960,2960,0
|
|
20230915,174400,191872345,2960,2960,2960,2960,0
|
|
20230915,174300,191872345,2960,2960,2960,2960,0
|
|
20230915,174200,191872345,2960,2960,2960,2960,0
|
|
20230915,174100,191872345,2960,2960,2960,2960,0
|
|
20230915,174000,191872345,2960,2960,2960,2960,0
|
|
20230915,173900,191872345,2960,2960,2960,2960,0
|
|
20230915,173800,191872345,2960,2960,2960,2960,0
|
|
20230915,173700,191872345,2960,2960,2960,2960,0
|
|
20230915,173600,191872345,2960,2960,2960,2960,0
|
|
20230915,173500,191872345,2960,2960,2960,2960,0
|
|
20230915,173400,191872345,2960,2960,2960,2960,0
|
|
20230915,173300,191872345,2960,2960,2960,2960,0
|
|
20230915,173200,191872345,2960,2960,2960,2960,0
|
|
20230915,173100,191872345,2960,2960,2960,2960,0
|
|
20230915,173000,191872345,2960,2960,2960,2960,0
|
|
20230915,172900,191872345,2960,2960,2960,2960,1131
|
|
20230915,172800,191872345,2960,2960,2960,2960,0
|
|
20230915,172700,191872345,2960,2960,2960,2960,0
|
|
20230915,172600,191872345,2960,2960,2960,2960,0
|
|
20230915,172500,191872345,2960,2960,2960,2960,0
|
|
20230915,172400,191872345,2960,2960,2960,2960,0
|
|
20230915,172300,191872345,2960,2960,2960,2960,0
|
|
20230915,172200,191872345,2960,2960,2960,2960,0
|
|
20230915,172100,191872345,2960,2960,2960,2960,0
|
|
20230915,172000,191872345,2960,2960,2960,2960,0
|
|
20230915,171900,191872345,2960,2960,2960,2960,0
|
|
20230915,171800,191872345,2960,2960,2960,2960,0
|
|
20230915,171700,191872345,2960,2960,2960,2960,0
|
|
20230915,171600,191872345,2960,2960,2960,2960,0
|
|
20230915,171500,191872345,2960,2960,2960,2960,0
|
|
20230915,171400,191872345,2960,2960,2960,2960,0
|
|
20230915,171300,191872345,2960,2960,2960,2960,0
|
|
20230915,171200,191872345,2960,2960,2960,2960,0
|
|
20230915,171100,191872345,2960,2960,2960,2960,0
|
|
20230915,171000,191872345,2960,2960,2960,2960,0
|
|
20230915,170900,191872345,2960,2960,2960,2960,0
|
|
20230915,170800,191872345,2960,2960,2960,2960,0
|
|
20230915,170700,191872345,2960,2960,2960,2960,0
|
|
20230915,170600,191872345,2960,2960,2960,2960,0
|
|
20230915,170500,191872345,2960,2960,2960,2960,0
|
|
20230915,170400,191872345,2960,2960,2960,2960,0
|
|
20230915,170300,191872345,2960,2960,2960,2960,0
|
|
20230915,170200,191872345,2960,2960,2960,2960,0
|
|
20230915,170100,191872345,2960,2960,2960,2960,0
|
|
20230915,170000,191872345,2960,2960,2960,2960,0
|
|
20230915,165900,191872345,2960,2960,2960,2960,1131
|
|
20230915,165800,191872345,2960,2960,2960,2960,0
|
|
20230915,165700,191872345,2960,2960,2960,2960,0
|
|
20230915,165600,191872345,2960,2960,2960,2960,0
|
|
20230915,165500,191872345,2960,2960,2960,2960,0
|
|
20230915,165400,191872345,2960,2960,2960,2960,0
|
|
20230915,165300,191872345,2960,2960,2960,2960,0
|
|
20230915,165200,191872345,2960,2960,2960,2960,0
|
|
20230915,165100,191872345,2960,2960,2960,2960,0
|
|
20230915,165000,191872345,2960,2960,2960,2960,0
|
|
20230915,164900,191872345,2960,2960,2960,2960,0
|
|
20230915,164800,191872345,2960,2960,2960,2960,0
|
|
20230915,164700,191872345,2960,2960,2960,2960,0
|
|
20230915,164600,191872345,2960,2960,2960,2960,0
|
|
20230915,164500,191872345,2960,2960,2960,2960,0
|
|
20230915,164400,191872345,2960,2960,2960,2960,0
|
|
20230915,164300,191872345,2960,2960,2960,2960,0
|
|
20230915,164200,191872345,2960,2960,2960,2960,0
|
|
20230915,164100,191872345,2960,2960,2960,2960,0
|
|
20230915,164000,191872345,2960,2960,2960,2960,0
|
|
20230915,163900,191872345,2960,2960,2960,2960,0
|
|
20230915,163800,191872345,2960,2960,2960,2960,0
|
|
20230915,163700,191872345,2960,2960,2960,2960,0
|
|
20230915,163600,191872345,2960,2960,2960,2960,0
|
|
20230915,163500,191872345,2960,2960,2960,2960,0
|
|
20230915,163400,191872345,2960,2960,2960,2960,0
|
|
20230915,163300,191872345,2960,2960,2960,2960,0
|
|
20230915,163200,191872345,2960,2960,2960,2960,0
|
|
20230915,163100,191872345,2960,2960,2960,2960,0
|
|
20230915,163000,191872345,2960,2960,2960,2960,0
|
|
20230915,162900,191872345,2960,2960,2960,2960,1131
|
|
20230915,162800,191872345,2960,2960,2960,2960,0
|
|
20230915,162700,191872345,2960,2960,2960,2960,0
|
|
20230915,162600,191872345,2960,2960,2960,2960,0
|
|
20230915,162500,191872345,2960,2960,2960,2960,0
|
|
20230915,162400,191872345,2960,2960,2960,2960,0
|
|
20230915,162300,191872345,2960,2960,2960,2960,0
|
|
20230915,162200,191872345,2960,2960,2960,2960,0
|
|
20230915,162100,191872345,2960,2960,2960,2960,0
|
|
20230915,162000,191872345,2960,2960,2960,2960,0
|
|
20230915,161900,191872345,2960,2960,2960,2960,0
|
|
20230915,161800,191872345,2960,2960,2960,2960,0
|
|
20230915,161700,191872345,2960,2960,2960,2960,0
|
|
20230915,161600,191872345,2960,2960,2960,2960,0
|
|
20230915,161500,191872345,2960,2960,2960,2960,0
|
|
20230915,161400,191872345,2960,2960,2960,2960,0
|
|
20230915,161300,191872345,2960,2960,2960,2960,0
|
|
20230915,161200,191872345,2960,2960,2960,2960,0
|
|
20230915,161100,191872345,2960,2960,2960,2960,0
|
|
20230915,161000,191872345,2960,2960,2960,2960,0
|
|
20230915,160900,191872345,2960,2960,2960,2960,0
|
|
20230915,160800,191872345,2960,2960,2960,2960,0
|
|
20230915,160700,191872345,2960,2960,2960,2960,0
|
|
20230915,160600,191872345,2960,2960,2960,2960,0
|
|
20230915,160500,191872345,2960,2960,2960,2960,0
|
|
20230915,160400,191872345,2960,2960,2960,2960,0
|
|
20230915,160300,191872345,2960,2960,2960,2960,0
|
|
20230915,160200,191872345,2960,2960,2960,2960,0
|
|
20230915,160100,191872345,2960,2960,2960,2960,0
|
|
20230915,160000,191872345,2960,2960,2960,2960,0
|
|
20230915,155900,191872345,2960,2960,2960,2960,1131
|
|
20230915,155800,191872345,2960,2960,2960,2960,0
|
|
20230915,155700,191872345,2960,2960,2960,2960,0
|
|
20230915,155600,191872345,2960,2960,2960,2960,0
|
|
20230915,155500,191872345,2960,2960,2960,2960,0
|
|
20230915,155400,191872345,2960,2960,2960,2960,0
|
|
20230915,155300,191872345,2960,2960,2960,2960,0
|
|
20230915,155200,191872345,2960,2960,2960,2960,0
|
|
20230915,155100,191872345,2960,2960,2960,2960,0
|
|
20230915,155000,191872345,2960,2960,2960,2960,0
|
|
20230915,154900,191872345,2960,2960,2960,2960,0
|
|
20230915,154800,191872345,2960,2960,2960,2960,0
|
|
20230915,154700,191872345,2960,2960,2960,2960,0
|
|
20230915,154600,191872345,2960,2960,2960,2960,0
|
|
20230915,154500,191872345,2960,2960,2960,2960,0
|
|
20230915,154400,191872345,2960,2960,2960,2960,0
|
|
20230915,154300,191872345,2960,2960,2960,2960,0
|
|
20230915,154200,191872345,2960,2960,2960,2960,0
|
|
20230915,154100,191872345,2960,2960,2960,2960,0
|
|
20230915,154000,191872345,2960,2960,2960,2960,0
|
|
20230915,153900,191872345,2960,2960,2960,2960,0
|
|
20230915,153800,191872345,2960,2960,2960,2960,0
|
|
20230915,153700,191872345,2960,2960,2960,2960,0
|
|
20230915,153600,191872345,2960,2960,2960,2960,0
|
|
20230915,153500,191872345,2960,2960,2960,2960,0
|
|
20230915,153400,191872345,2960,2960,2960,2960,0
|
|
20230915,153300,191872345,2960,2960,2960,2960,0
|
|
20230915,153200,191872345,2960,2960,2960,2960,0
|
|
20230915,153100,191872345,2960,2960,2960,2960,0
|
|
20230915,153000,191872345,2960,2960,2960,2960,1131
|
|
20230915,152900,188524585,2970,2970,2970,2970,0
|
|
20230915,152800,188524585,2970,2970,2970,2970,0
|
|
20230915,152700,188524585,2970,2970,2970,2970,0
|
|
20230915,152600,188524585,2970,2970,2970,2970,0
|
|
20230915,152500,188524585,2970,2970,2970,2970,0
|
|
20230915,152400,188524585,2970,2970,2970,2970,0
|
|
20230915,152300,188524585,2970,2970,2970,2970,0
|
|
20230915,152200,188524585,2970,2970,2970,2970,0
|
|
20230915,152100,188524585,2970,2970,2970,2970,0
|
|
20230915,152000,188524585,2970,2970,2970,2970,0
|
|
20230915,151900,188524585,2970,2970,2970,2960,979
|
|
20230915,151800,185625845,2970,2965,2970,2960,1040
|
|
20230915,151700,182546475,2970,2965,2970,2965,1201
|
|
20230915,151600,178985505,2970,2970,2970,2970,4
|
|
20230915,151500,178973625,2970,2965,2970,2960,2205
|
|
20230915,151400,172442995,2970,2970,2970,2970,0
|
|
20230915,151300,172442995,2970,2970,2970,2970,13
|
|
20230915,151200,172404385,2970,2970,2970,2970,17
|
|
20230915,151100,172353895,2975,2975,2975,2975,0
|
|
20230915,151000,172353895,2975,2975,2975,2975,1
|
|
20230915,150900,172350920,2970,2970,2970,2970,235
|
|
20230915,150800,171652970,2970,2970,2970,2970,390
|
|
20230915,150700,170494670,2970,2970,2970,2970,1
|
|
20230915,150600,170491700,2970,2970,2970,2970,0
|
|
20230915,150500,170491700,2970,2970,2970,2970,0
|
|
20230915,150400,170491700,2970,2970,2970,2970,0
|
|
20230915,150300,170491700,2970,2970,2970,2970,1
|
|
20230915,150200,170488730,2970,2970,2970,2970,0
|
|
20230915,150100,170488730,2970,2970,2970,2970,0
|
|
20230915,150000,170488730,2970,2970,2970,2970,7
|
|
20230915,145900,170467940,2970,2970,2970,2970,0
|
|
20230915,145800,170467940,2970,2970,2970,2970,0
|
|
20230915,145700,170467940,2970,2970,2970,2970,10
|
|
20230915,145600,170438240,2965,2965,2965,2965,1
|
|
20230915,145500,170435275,2970,2970,2970,2970,0
|
|
20230915,145400,170435275,2970,2970,2970,2970,1
|
|
20230915,145300,170432305,2975,2975,2975,2975,0
|
|
20230915,145200,170432305,2975,2975,2975,2975,1
|
|
20230915,145100,170429330,2960,2970,2970,2960,200
|
|
20230915,145000,169837115,2975,2970,2975,2960,570
|
|
20230915,144900,168148195,2975,2970,2975,2970,13
|
|
20230915,144800,168109535,2970,2970,2970,2970,1
|
|
20230915,144700,168106565,2975,2975,2975,2975,1
|
|
20230915,144600,168103590,2975,2975,2975,2975,1
|
|
20230915,144500,168100615,2975,2975,2975,2975,0
|
|
20230915,144400,168100615,2975,2975,2975,2975,0
|
|
20230915,144300,168100615,2975,2970,2975,2965,1216
|
|
20230915,144200,164494775,2975,2970,2975,2970,454
|
|
20230915,144100,163146390,2975,2975,2975,2975,0
|
|
20230915,144000,163146390,2975,2970,2975,2970,11
|
|
20230915,143900,163113715,2975,2975,2975,2975,0
|
|
20230915,143800,163113715,2975,2975,2975,2975,20
|
|
20230915,143700,163054215,2975,2975,2975,2975,0
|
|
20230915,143600,163054215,2975,2975,2975,2975,0
|
|
20230915,143500,163054215,2975,2975,2975,2975,0
|
|
20230915,143400,163054215,2975,2975,2975,2975,0
|
|
20230915,143300,163054215,2975,2975,2975,2975,0
|
|
20230915,143200,163054215,2975,2970,2975,2970,4
|
|
20230915,143100,163042330,2975,2975,2975,2975,0
|
|
20230915,143000,163042330,2975,2975,2975,2975,600
|
|
20230915,142900,161257330,2975,2975,2975,2975,0
|
|
20230915,142800,161257330,2975,2975,2975,2975,132
|
|
20230915,142700,160864630,2980,2970,2980,2970,351
|
|
20230915,142600,159820550,2980,2980,2980,2980,0
|
|
20230915,142500,159820550,2980,2975,2980,2975,201
|
|
20230915,142400,159222570,2980,2980,2980,2980,0
|
|
20230915,142300,159222570,2980,2975,2980,2975,700
|
|
20230915,142200,157139070,2970,2965,2970,2965,600
|
|
20230915,142100,155357570,2970,2970,2970,2970,1214
|
|
20230915,142000,151751990,2980,2980,2980,2980,0
|
|
20230915,141900,151751990,2980,2980,2980,2980,0
|
|
20230915,141800,151751990,2980,2980,2980,2980,0
|
|
20230915,141700,151751990,2980,2980,2980,2980,0
|
|
20230915,141600,151751990,2980,2980,2980,2980,0
|
|
20230915,141500,151751990,2980,2980,2980,2980,5
|
|
20230915,141400,151737090,2975,2975,2975,2975,499
|
|
20230915,141300,150252565,2975,2975,2975,2970,3
|
|
20230915,141200,150243645,2980,2980,2980,2980,0
|
|
20230915,141100,150243645,2980,2980,2980,2980,0
|
|
20230915,141000,150243645,2980,2970,2980,2970,1673
|
|
20230915,140900,145266475,2970,2970,2970,2970,0
|
|
20230915,140800,145266475,2970,2970,2970,2970,3
|
|
20230915,140700,145257565,2970,2970,2970,2970,0
|
|
20230915,140600,145257565,2970,2970,2970,2970,47
|
|
20230915,140500,145117975,2970,2970,2970,2970,97
|
|
20230915,140400,144829885,2970,2970,2970,2970,1000
|
|
20230915,140300,141859885,2970,2970,2970,2970,0
|
|
20230915,140200,141859885,2970,2970,2970,2970,0
|
|
20230915,140100,141859885,2970,2970,2970,2970,0
|
|
20230915,140000,141859885,2970,2965,2970,2965,5
|
|
20230915,135900,141845055,2965,2970,2970,2965,394
|
|
20230915,135800,140676835,2965,2965,2965,2965,100
|
|
20230915,135700,140380335,2970,2970,2970,2970,0
|
|
20230915,135600,140380335,2970,2970,2970,2970,0
|
|
20230915,135500,140380335,2970,2970,2970,2970,0
|
|
20230915,135400,140380335,2970,2970,2970,2970,5
|
|
20230915,135300,140365485,2965,2970,2970,2965,41
|
|
20230915,135200,140243815,2965,2970,2970,2965,61
|
|
20230915,135100,140062945,2965,2965,2970,2965,83
|
|
20230915,135000,139816845,2970,2970,2970,2970,0
|
|
20230915,134900,139816845,2970,2970,2970,2970,0
|
|
20230915,134800,139816845,2970,2970,2970,2970,135
|
|
20230915,134700,139415895,2965,2965,2970,2965,741
|
|
20230915,134600,137218825,2970,2965,2970,2965,30
|
|
20230915,134500,137129825,2970,2970,2970,2970,0
|
|
20230915,134400,137129825,2970,2970,2970,2970,0
|
|
20230915,134300,137129825,2970,2970,2970,2970,0
|
|
20230915,134200,137129825,2970,2970,2970,2970,0
|
|
20230915,134100,137129825,2970,2970,2970,2970,0
|
|
20230915,134000,137129825,2970,2970,2970,2970,0
|
|
20230915,133900,137129825,2970,2965,2970,2965,111
|
|
20230915,133800,136800655,2970,2970,2970,2970,0
|
|
20230915,133700,136800655,2970,2970,2970,2970,0
|
|
20230915,133600,136800655,2970,2970,2970,2970,0
|
|
20230915,133500,136800655,2970,2970,2970,2970,0
|
|
20230915,133400,136800655,2970,2970,2970,2970,0
|
|
20230915,133300,136800655,2970,2970,2970,2970,200
|
|
20230915,133200,136206655,2970,2970,2970,2970,67
|
|
20230915,133100,136007665,2970,2970,2970,2970,0
|
|
20230915,133000,136007665,2970,2970,2970,2970,0
|
|
20230915,132900,136007665,2970,2970,2970,2970,0
|
|
20230915,132800,136007665,2970,2970,2970,2970,0
|
|
20230915,132700,136007665,2970,2970,2970,2970,0
|
|
20230915,132600,136007665,2970,2970,2970,2970,0
|
|
20230915,132500,136007665,2970,2970,2970,2970,12
|
|
20230915,132400,135972025,2970,2970,2970,2970,0
|
|
20230915,132300,135972025,2970,2970,2970,2970,1
|
|
20230915,132200,135969055,2965,2965,2965,2965,0
|
|
20230915,132100,135969055,2965,2965,2965,2965,39
|
|
20230915,132000,135853420,2970,2970,2970,2970,0
|
|
20230915,131900,135853420,2970,2970,2970,2970,0
|
|
20230915,131800,135853420,2970,2970,2970,2970,0
|
|
20230915,131700,135853420,2970,2970,2970,2970,0
|
|
20230915,131600,135853420,2970,2970,2970,2965,227
|
|
20230915,131500,135179265,2965,2965,2970,2965,300
|
|
20230915,131400,134289265,2970,2970,2970,2970,0
|
|
20230915,131300,134289265,2970,2970,2970,2970,325
|
|
20230915,131200,133324015,2965,2965,2965,2965,136
|
|
20230915,131100,132920775,2970,2970,2970,2970,1
|
|
20230915,131000,132917805,2965,2965,2965,2965,152
|
|
20230915,130900,132467125,2970,2965,2970,2965,59
|
|
20230915,130800,132292185,2965,2965,2965,2965,0
|
|
20230915,130700,132292185,2965,2965,2965,2965,221
|
|
20230915,130600,131636920,2965,2965,2970,2965,21
|
|
20230915,130500,131574650,2970,2970,2970,2970,0
|
|
20230915,130400,131574650,2970,2970,2970,2970,0
|
|
20230915,130300,131574650,2970,2970,2970,2970,1
|
|
20230915,130200,131571680,2965,2970,2970,2965,120
|
|
20230915,130100,131215380,2965,2965,2965,2965,31
|
|
20230915,130000,131123465,2965,2970,2970,2965,232
|
|
20230915,125900,130434575,2965,2970,2970,2965,585
|
|
20230915,125800,128697325,2970,2970,2970,2970,10
|
|
20230915,125700,128667625,2965,2960,2965,2960,2782
|
|
20230915,125600,120419635,2960,2960,2960,2960,5
|
|
20230915,125500,120404835,2960,2960,2960,2960,0
|
|
20230915,125400,120404835,2960,2960,2960,2960,0
|
|
20230915,125300,120404835,2960,2960,2960,2960,2
|
|
20230915,125200,120398915,2960,2960,2960,2960,0
|
|
20230915,125100,120398915,2960,2960,2960,2960,0
|
|
20230915,125000,120398915,2960,2960,2960,2960,0
|
|
20230915,124900,120398915,2960,2960,2960,2960,0
|
|
20230915,124800,120398915,2960,2960,2960,2960,0
|
|
20230915,124700,120398915,2960,2960,2960,2960,12
|
|
20230915,124600,120363395,2960,2960,2960,2960,0
|
|
20230915,124500,120363395,2960,2960,2960,2960,867
|
|
20230915,124400,117797075,2960,2960,2960,2960,135
|
|
20230915,124300,117397475,2960,2960,2960,2960,0
|
|
20230915,124200,117397475,2960,2960,2960,2960,0
|
|
20230915,124100,117397475,2960,2960,2960,2960,0
|
|
20230915,124000,117397475,2960,2960,2960,2960,0
|
|
20230915,123900,117397475,2960,2960,2960,2960,20
|
|
20230915,123800,117338275,2960,2960,2960,2960,0
|
|
20230915,123700,117338275,2960,2960,2960,2960,0
|
|
20230915,123600,117338275,2960,2965,2965,2960,11
|
|
20230915,123500,117305710,2955,2955,2955,2955,0
|
|
20230915,123400,117305710,2955,2955,2955,2950,107
|
|
20230915,123300,116990000,2955,2960,2960,2955,32
|
|
20230915,123200,116895415,2955,2955,2955,2955,0
|
|
20230915,123100,116895415,2955,2955,2955,2955,500
|
|
20230915,123000,115417915,2960,2960,2960,2960,1185
|
|
20230915,122900,111910315,2965,2965,2965,2965,0
|
|
20230915,122800,111910315,2965,2965,2965,2965,4
|
|
20230915,122700,111898455,2965,2965,2965,2965,1
|
|
20230915,122600,111895490,2965,2965,2965,2965,10
|
|
20230915,122500,111865840,2965,2965,2965,2965,0
|
|
20230915,122400,111865840,2965,2965,2965,2965,0
|
|
20230915,122300,111865840,2965,2965,2965,2965,100
|
|
20230915,122200,111569340,2965,2965,2965,2965,0
|
|
20230915,122100,111569340,2965,2965,2965,2965,46
|
|
20230915,122000,111432950,2965,2965,2965,2965,0
|
|
20230915,121900,111432950,2965,2960,2965,2960,600
|
|
20230915,121800,109656945,2960,2960,2960,2960,877
|
|
20230915,121700,107061025,2960,2960,2960,2960,0
|
|
20230915,121600,107061025,2960,2960,2960,2960,27
|
|
20230915,121500,106981105,2960,2960,2960,2960,1
|
|
20230915,121400,106978145,2960,2960,2960,2960,4
|
|
20230915,121300,106966305,2960,2960,2960,2960,0
|
|
20230915,121200,106966305,2960,2960,2960,2960,0
|
|
20230915,121100,106966305,2960,2960,2960,2960,0
|
|
20230915,121000,106966305,2960,2960,2960,2960,250
|
|
20230915,120900,106226305,2955,2955,2955,2955,0
|
|
20230915,120800,106226305,2955,2955,2955,2955,100
|
|
20230915,120700,105930805,2960,2960,2960,2960,0
|
|
20230915,120600,105930805,2960,2960,2960,2960,15
|
|
20230915,120500,105886405,2960,2960,2960,2960,0
|
|
20230915,120400,105886405,2960,2960,2960,2960,0
|
|
20230915,120300,105886405,2960,2960,2960,2960,5
|
|
20230915,120200,105871605,2955,2955,2955,2955,0
|
|
20230915,120100,105871605,2955,2955,2955,2955,0
|
|
20230915,120000,105871605,2955,2955,2955,2955,60
|
|
20230915,115900,105694305,2960,2960,2960,2960,1
|
|
20230915,115800,105691345,2955,2955,2955,2955,21
|
|
20230915,115700,105629290,2955,2955,2960,2955,139
|
|
20230915,115600,105218540,2960,2960,2960,2960,9
|
|
20230915,115500,105191900,2960,2960,2960,2960,0
|
|
20230915,115400,105191900,2960,2960,2960,2960,0
|
|
20230915,115300,105191900,2960,2960,2960,2960,0
|
|
20230915,115200,105191900,2960,2960,2960,2960,14
|
|
20230915,115100,105150460,2960,2960,2960,2960,2
|
|
20230915,115000,105144540,2960,2960,2960,2960,0
|
|
20230915,114900,105144540,2960,2960,2960,2960,1
|
|
20230915,114800,105141580,2960,2960,2960,2960,0
|
|
20230915,114700,105141580,2960,2960,2960,2960,0
|
|
20230915,114600,105141580,2960,2960,2960,2960,0
|
|
20230915,114500,105141580,2960,2960,2960,2960,320
|
|
20230915,114400,104194380,2960,2960,2960,2960,0
|
|
20230915,114300,104194380,2960,2960,2960,2960,0
|
|
20230915,114200,104194380,2960,2960,2960,2960,0
|
|
20230915,114100,104194380,2960,2960,2960,2960,0
|
|
20230915,114000,104194380,2960,2960,2960,2960,0
|
|
20230915,113900,104194380,2960,2960,2960,2960,0
|
|
20230915,113800,104194380,2960,2955,2960,2955,98
|
|
20230915,113700,103904785,2955,2955,2955,2955,0
|
|
20230915,113600,103904785,2955,2955,2955,2955,0
|
|
20230915,113500,103904785,2955,2950,2955,2945,86
|
|
20230915,113400,103651500,2950,2955,2955,2950,117
|
|
20230915,113300,103305840,2960,2960,2960,2960,700
|
|
20230915,113200,101233840,2960,2960,2960,2960,0
|
|
20230915,113100,101233840,2960,2960,2960,2960,0
|
|
20230915,113000,101233840,2960,2960,2960,2960,30
|
|
20230915,112900,101145040,2960,2960,2960,2960,34
|
|
20230915,112800,101044400,2960,2960,2960,2960,379
|
|
20230915,112700,99922560,2960,2960,2960,2960,0
|
|
20230915,112600,99922560,2960,2960,2960,2960,10
|
|
20230915,112500,99892960,2960,2960,2960,2960,0
|
|
20230915,112400,99892960,2960,2960,2960,2960,0
|
|
20230915,112300,99892960,2960,2960,2960,2960,0
|
|
20230915,112200,99892960,2960,2960,2960,2960,0
|
|
20230915,112100,99892960,2960,2960,2960,2960,100
|
|
20230915,112000,99596960,2960,2960,2960,2960,1
|
|
20230915,111900,99594000,2955,2955,2955,2955,300
|
|
20230915,111800,98707500,2955,2955,2955,2955,1
|
|
20230915,111700,98704545,2955,2955,2955,2955,1
|
|
20230915,111600,98701590,2950,2950,2955,2950,15
|
|
20230915,111500,98657315,2955,2955,2955,2955,8
|
|
20230915,111400,98633675,2955,2955,2955,2955,814
|
|
20230915,111300,96228305,2950,2950,2950,2950,0
|
|
20230915,111200,96228305,2950,2950,2950,2950,93
|
|
20230915,111100,95953955,2955,2955,2955,2955,0
|
|
20230915,111000,95953955,2955,2955,2955,2955,0
|
|
20230915,110900,95953955,2955,2955,2955,2955,1
|
|
20230915,110800,95951000,2955,2960,2960,2955,1040
|
|
20230915,110700,92877795,2955,2955,2955,2955,1146
|
|
20230915,110600,89491365,2955,2955,2955,2955,0
|
|
20230915,110500,89491365,2955,2955,2955,2955,0
|
|
20230915,110400,89491365,2955,2955,2955,2955,0
|
|
20230915,110300,89491365,2955,2955,2955,2955,0
|
|
20230915,110200,89491365,2955,2955,2955,2955,1
|
|
20230915,110100,89488410,2955,2955,2955,2955,0
|
|
20230915,110000,89488410,2955,2955,2955,2955,0
|
|
20230915,105900,89488410,2955,2955,2955,2955,1
|
|
20230915,105800,89485455,2945,2950,2950,2945,1200
|
|
20230915,105700,85950955,2955,2955,2955,2955,0
|
|
20230915,105600,85950955,2955,2955,2955,2955,0
|
|
20230915,105500,85950955,2955,2955,2955,2955,0
|
|
20230915,105400,85950955,2955,2955,2955,2955,10
|
|
20230915,105300,85921405,2950,2950,2950,2950,300
|
|
20230915,105200,85036405,2955,2955,2955,2955,0
|
|
20230915,105100,85036405,2955,2955,2955,2955,0
|
|
20230915,105000,85036405,2955,2955,2955,2955,0
|
|
20230915,104900,85036405,2955,2955,2955,2955,0
|
|
20230915,104800,85036405,2955,2955,2955,2955,0
|
|
20230915,104700,85036405,2955,2955,2955,2955,2
|
|
20230915,104600,85030495,2955,2955,2955,2955,0
|
|
20230915,104500,85030495,2955,2955,2955,2955,0
|
|
20230915,104400,85030495,2955,2955,2955,2955,205
|
|
20230915,104300,84424720,2955,2955,2955,2955,33
|
|
20230915,104200,84327205,2955,2955,2955,2955,10
|
|
20230915,104100,84297655,2955,2955,2955,2955,0
|
|
20230915,104000,84297655,2955,2955,2955,2955,0
|
|
20230915,103900,84297655,2955,2955,2955,2955,0
|
|
20230915,103800,84297655,2955,2955,2955,2955,1
|
|
20230915,103700,84294700,2945,2945,2945,2945,0
|
|
20230915,103600,84294700,2945,2950,2950,2945,2000
|
|
20230915,103500,78401215,2950,2950,2950,2950,50
|
|
20230915,103400,78253715,2950,2950,2950,2950,0
|
|
20230915,103300,78253715,2950,2950,2950,2950,0
|
|
20230915,103200,78253715,2950,2960,2960,2950,196
|
|
20230915,103100,77675020,2955,2955,2955,2955,0
|
|
20230915,103000,77675020,2955,2955,2955,2955,7
|
|
20230915,102900,77654335,2960,2960,2960,2960,0
|
|
20230915,102800,77654335,2960,2955,2960,2955,11
|
|
20230915,102700,77621825,2950,2955,2955,2950,7
|
|
20230915,102600,77601150,2960,2950,2960,2950,36
|
|
20230915,102500,77494940,2950,2960,2960,2950,6
|
|
20230915,102400,77477220,2960,2955,2960,2955,10
|
|
20230915,102300,77447630,2950,2950,2950,2950,49
|
|
20230915,102200,77303080,2955,2960,2960,2955,19
|
|
20230915,102100,77246930,2960,2955,2960,2955,15
|
|
20230915,102000,77202580,2955,2960,2960,2955,11
|
|
20230915,101900,77170070,2955,2955,2955,2955,0
|
|
20230915,101800,77170070,2955,2955,2955,2955,10
|
|
20230915,101700,77140520,2950,2950,2950,2950,0
|
|
20230915,101600,77140520,2950,2950,2950,2950,0
|
|
20230915,101500,77140520,2950,2950,2950,2950,20
|
|
20230915,101400,77081520,2950,2950,2950,2950,13
|
|
20230915,101300,77043170,2950,2950,2950,2950,26
|
|
20230915,101200,76966470,2955,2955,2955,2955,105
|
|
20230915,101100,76656195,2960,2960,2960,2960,0
|
|
20230915,101000,76656195,2960,2960,2960,2960,5
|
|
20230915,100900,76641395,2950,2950,2950,2950,415
|
|
20230915,100800,75417145,2950,2950,2950,2950,14
|
|
20230915,100700,75375845,2950,2950,2950,2950,29
|
|
20230915,100600,75290295,2950,2950,2950,2950,6
|
|
20230915,100500,75272595,2950,2950,2950,2950,536
|
|
20230915,100400,73691395,2950,2950,2950,2950,0
|
|
20230915,100300,73691395,2950,2950,2950,2945,3423
|
|
20230915,100200,63604970,2950,2950,2950,2950,1000
|
|
20230915,100100,60654970,2955,2955,2955,2955,0
|
|
20230915,100000,60654970,2955,2960,2960,2955,601
|
|
20230915,095900,58878665,2960,2960,2960,2960,7
|
|
20230915,095800,58857945,2965,2960,2965,2960,38
|
|
20230915,095700,58745440,2960,2960,2960,2960,1516
|
|
20230915,095600,54258080,2960,2960,2960,2960,0
|
|
20230915,095500,54258080,2960,2960,2960,2960,6
|
|
20230915,095400,54240320,2960,2960,2960,2955,530
|
|
20230915,095300,52674020,2960,2960,2960,2960,500
|
|
20230915,095200,51194020,2960,2960,2960,2960,0
|
|
20230915,095100,51194020,2960,2960,2960,2960,0
|
|
20230915,095000,51194020,2960,2955,2960,2955,722
|
|
20230915,094900,49060505,2960,2955,2960,2955,1673
|
|
20230915,094800,44116785,2960,2955,2960,2955,112
|
|
20230915,094700,43785765,2960,2960,2960,2960,0
|
|
20230915,094600,43785765,2960,2960,2960,2960,181
|
|
20230915,094500,43250005,2960,2960,2960,2960,200
|
|
20230915,094400,42658005,2965,2965,2965,2965,0
|
|
20230915,094300,42658005,2965,2965,2965,2965,23
|
|
20230915,094200,42589810,2965,2960,2965,2960,2
|
|
20230915,094100,42583885,2960,2960,2965,2960,1142
|
|
20230915,094000,39203560,2965,2965,2965,2965,0
|
|
20230915,093900,39203560,2965,2965,2965,2965,174
|
|
20230915,093800,38687650,2970,2970,2970,2970,1
|
|
20230915,093700,38684680,2970,2970,2970,2970,96
|
|
20230915,093600,38399560,2965,2965,2965,2965,0
|
|
20230915,093500,38399560,2965,2965,2965,2965,978
|
|
20230915,093400,35499790,2965,2960,2965,2960,103
|
|
20230915,093300,35194405,2960,2960,2960,2960,8
|
|
20230915,093200,35170725,2960,2965,2965,2960,105
|
|
20230915,093100,34859900,2960,2960,2960,2960,0
|
|
20230915,093000,34859900,2960,2960,2965,2960,335
|
|
20230915,092900,33868270,2960,2965,2965,2960,884
|
|
20230915,092800,31250490,2970,2970,2970,2970,1
|
|
20230915,092700,31247520,2970,2970,2970,2970,1
|
|
20230915,092600,31244550,2970,2970,2970,2970,5
|
|
20230915,092500,31229700,2965,2965,2965,2965,292
|
|
20230915,092400,30363920,2965,2960,2965,2960,191
|
|
20230915,092300,29798530,2965,2965,2965,2960,109
|
|
20230915,092200,29475845,2965,2965,2965,2965,3
|
|
20230915,092100,29466950,2965,2965,2965,2965,41
|
|
20230915,092000,29345385,2970,2965,2970,2965,251
|
|
20230915,091900,28601130,2965,2965,2965,2960,122
|
|
20230915,091800,28239755,2960,2960,2960,2960,2
|
|
20230915,091700,28233835,2960,2960,2960,2960,0
|
|
20230915,091600,28233835,2960,2960,2960,2960,0
|
|
20230915,091500,28233835,2960,2960,2960,2950,1058
|
|
20230915,091400,25107280,2955,2960,2960,2955,40
|
|
20230915,091300,24989030,2960,2960,2960,2960,5
|
|
20230915,091200,24974230,2965,2965,2965,2965,5
|
|
20230915,091100,24959405,2965,2965,2965,2945,1651
|
|
20230915,091000,20092975,2965,2970,2970,2965,213
|
|
20230915,090900,19461425,2970,2970,2970,2970,0
|
|
20230915,090800,19461425,2970,2980,2980,2970,1733
|
|
20230915,090700,14312855,2980,2975,2980,2970,338
|
|
20230915,090600,13307975,2980,2975,2980,2975,640
|
|
20230915,090500,11402275,2975,2975,2980,2975,107
|
|
20230915,090400,11083945,2975,2975,2975,2975,500
|
|
20230915,090300,9596445,2980,2975,2980,2970,1320
|
|
20230915,090200,5664540,2980,2990,2990,2970,66
|
|
20230915,090100,5467415,2990,2985,2990,2985,100
|
|
20230915,090000,5168740,2990,2980,2990,2960,1733
|