645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194200,184209570,2730,2730,2730,2730,5304
|
|
20230922,194100,184209570,2730,2730,2730,2730,0
|
|
20230922,194000,184209570,2730,2730,2730,2730,0
|
|
20230922,193900,184209570,2730,2730,2730,2730,0
|
|
20230922,193800,184209570,2730,2730,2730,2730,0
|
|
20230922,193700,184209570,2730,2730,2730,2730,0
|
|
20230922,193600,184209570,2730,2730,2730,2730,0
|
|
20230922,193500,184209570,2730,2730,2730,2730,0
|
|
20230922,193400,184209570,2730,2730,2730,2730,0
|
|
20230922,193300,184209570,2730,2730,2730,2730,0
|
|
20230922,193200,184209570,2730,2730,2730,2730,0
|
|
20230922,193100,184209570,2730,2730,2730,2730,0
|
|
20230922,193000,184209570,2730,2730,2730,2730,0
|
|
20230922,192900,184209570,2730,2730,2730,2730,0
|
|
20230922,192800,184209570,2730,2730,2730,2730,0
|
|
20230922,192700,184209570,2730,2730,2730,2730,0
|
|
20230922,192600,184209570,2730,2730,2730,2730,0
|
|
20230922,192500,184209570,2730,2730,2730,2730,0
|
|
20230922,192400,184209570,2730,2730,2730,2730,0
|
|
20230922,192300,184209570,2730,2730,2730,2730,0
|
|
20230922,192200,184209570,2730,2730,2730,2730,0
|
|
20230922,192100,184209570,2730,2730,2730,2730,0
|
|
20230922,192000,184209570,2730,2730,2730,2730,0
|
|
20230922,191900,184209570,2730,2730,2730,2730,0
|
|
20230922,191800,184209570,2730,2730,2730,2730,0
|
|
20230922,191700,184209570,2730,2730,2730,2730,0
|
|
20230922,191600,184209570,2730,2730,2730,2730,0
|
|
20230922,191500,184209570,2730,2730,2730,2730,0
|
|
20230922,191400,184209570,2730,2730,2730,2730,0
|
|
20230922,191300,184209570,2730,2730,2730,2730,0
|
|
20230922,191200,184209570,2730,2730,2730,2730,5304
|
|
20230922,191100,184209570,2730,2730,2730,2730,0
|
|
20230922,191000,184209570,2730,2730,2730,2730,0
|
|
20230922,190900,184209570,2730,2730,2730,2730,0
|
|
20230922,190800,184209570,2730,2730,2730,2730,0
|
|
20230922,190700,184209570,2730,2730,2730,2730,0
|
|
20230922,190600,184209570,2730,2730,2730,2730,0
|
|
20230922,190500,184209570,2730,2730,2730,2730,0
|
|
20230922,190400,184209570,2730,2730,2730,2730,0
|
|
20230922,190300,184209570,2730,2730,2730,2730,0
|
|
20230922,190200,184209570,2730,2730,2730,2730,0
|
|
20230922,190100,184209570,2730,2730,2730,2730,0
|
|
20230922,190000,184209570,2730,2730,2730,2730,0
|
|
20230922,185900,184209570,2730,2730,2730,2730,0
|
|
20230922,185800,184209570,2730,2730,2730,2730,0
|
|
20230922,185700,184209570,2730,2730,2730,2730,0
|
|
20230922,185600,184209570,2730,2730,2730,2730,0
|
|
20230922,185500,184209570,2730,2730,2730,2730,0
|
|
20230922,185400,184209570,2730,2730,2730,2730,0
|
|
20230922,185300,184209570,2730,2730,2730,2730,0
|
|
20230922,185200,184209570,2730,2730,2730,2730,0
|
|
20230922,185100,184209570,2730,2730,2730,2730,0
|
|
20230922,185000,184209570,2730,2730,2730,2730,0
|
|
20230922,184900,184209570,2730,2730,2730,2730,0
|
|
20230922,184800,184209570,2730,2730,2730,2730,0
|
|
20230922,184700,184209570,2730,2730,2730,2730,0
|
|
20230922,184600,184209570,2730,2730,2730,2730,0
|
|
20230922,184500,184209570,2730,2730,2730,2730,0
|
|
20230922,184400,184209570,2730,2730,2730,2730,0
|
|
20230922,184300,184209570,2730,2730,2730,2730,0
|
|
20230922,184200,184209570,2730,2730,2730,2730,5304
|
|
20230922,184100,184209570,2730,2730,2730,2730,0
|
|
20230922,184000,184209570,2730,2730,2730,2730,0
|
|
20230922,183900,184209570,2730,2730,2730,2730,0
|
|
20230922,183800,184209570,2730,2730,2730,2730,0
|
|
20230922,183700,184209570,2730,2730,2730,2730,0
|
|
20230922,183600,184209570,2730,2730,2730,2730,0
|
|
20230922,183500,184209570,2730,2730,2730,2730,0
|
|
20230922,183400,184209570,2730,2730,2730,2730,0
|
|
20230922,183300,184209570,2730,2730,2730,2730,0
|
|
20230922,183200,184209570,2730,2730,2730,2730,0
|
|
20230922,183100,184209570,2730,2730,2730,2730,0
|
|
20230922,183000,184209570,2730,2730,2730,2730,0
|
|
20230922,182900,184209570,2730,2730,2730,2730,0
|
|
20230922,182800,184209570,2730,2730,2730,2730,0
|
|
20230922,182700,184209570,2730,2730,2730,2730,0
|
|
20230922,182600,184209570,2730,2730,2730,2730,0
|
|
20230922,182500,184209570,2730,2730,2730,2730,0
|
|
20230922,182400,184209570,2730,2730,2730,2730,0
|
|
20230922,182300,184209570,2730,2730,2730,2730,0
|
|
20230922,182200,184209570,2730,2730,2730,2730,0
|
|
20230922,182100,184209570,2730,2730,2730,2730,0
|
|
20230922,182000,184209570,2730,2730,2730,2730,0
|
|
20230922,181900,184209570,2730,2730,2730,2730,0
|
|
20230922,181800,184209570,2730,2730,2730,2730,0
|
|
20230922,181700,184209570,2730,2730,2730,2730,0
|
|
20230922,181600,184209570,2730,2730,2730,2730,0
|
|
20230922,181500,184209570,2730,2730,2730,2730,0
|
|
20230922,181400,184209570,2730,2730,2730,2730,0
|
|
20230922,181300,184209570,2730,2730,2730,2730,0
|
|
20230922,181200,184209570,2730,2730,2730,2730,5304
|
|
20230922,181100,184209570,2730,2730,2730,2730,0
|
|
20230922,181000,184209570,2730,2730,2730,2730,0
|
|
20230922,180900,184209570,2730,2730,2730,2730,0
|
|
20230922,180800,184209570,2730,2730,2730,2730,0
|
|
20230922,180700,184209570,2730,2730,2730,2730,0
|
|
20230922,180600,184209570,2730,2730,2730,2730,0
|
|
20230922,180500,184209570,2730,2730,2730,2730,0
|
|
20230922,180400,184209570,2730,2730,2730,2730,0
|
|
20230922,180300,184209570,2730,2730,2730,2730,0
|
|
20230922,180200,184209570,2730,2730,2730,2730,0
|
|
20230922,180100,184209570,2730,2730,2730,2730,0
|
|
20230922,180000,184209570,2730,2730,2730,2730,0
|
|
20230922,175900,184209570,2730,2730,2730,2730,0
|
|
20230922,175800,184209570,2730,2730,2730,2730,0
|
|
20230922,175700,184209570,2730,2730,2730,2730,0
|
|
20230922,175600,184209570,2730,2730,2730,2730,0
|
|
20230922,175500,184209570,2730,2730,2730,2730,0
|
|
20230922,175400,184209570,2730,2730,2730,2730,0
|
|
20230922,175300,184209570,2730,2730,2730,2730,0
|
|
20230922,175200,184209570,2730,2730,2730,2730,0
|
|
20230922,175100,184209570,2730,2730,2730,2730,0
|
|
20230922,175000,184209570,2730,2730,2730,2730,0
|
|
20230922,174900,184209570,2730,2730,2730,2730,0
|
|
20230922,174800,184209570,2730,2730,2730,2730,0
|
|
20230922,174700,184209570,2730,2730,2730,2730,0
|
|
20230922,174600,184209570,2730,2730,2730,2730,0
|
|
20230922,174500,184209570,2730,2730,2730,2730,0
|
|
20230922,174400,184209570,2730,2730,2730,2730,0
|
|
20230922,174300,184209570,2730,2730,2730,2730,0
|
|
20230922,174200,184209570,2730,2730,2730,2730,5304
|
|
20230922,174100,184209570,2730,2730,2730,2730,0
|
|
20230922,174000,184209570,2730,2730,2730,2730,0
|
|
20230922,173900,184209570,2730,2730,2730,2730,0
|
|
20230922,173800,184209570,2730,2730,2730,2730,0
|
|
20230922,173700,184209570,2730,2730,2730,2730,0
|
|
20230922,173600,184209570,2730,2730,2730,2730,0
|
|
20230922,173500,184209570,2730,2730,2730,2730,0
|
|
20230922,173400,184209570,2730,2730,2730,2730,0
|
|
20230922,173300,184209570,2730,2730,2730,2730,0
|
|
20230922,173200,184209570,2730,2730,2730,2730,0
|
|
20230922,173100,184209570,2730,2730,2730,2730,0
|
|
20230922,173000,184209570,2730,2730,2730,2730,0
|
|
20230922,172900,184209570,2730,2730,2730,2730,0
|
|
20230922,172800,184209570,2730,2730,2730,2730,0
|
|
20230922,172700,184209570,2730,2730,2730,2730,0
|
|
20230922,172600,184209570,2730,2730,2730,2730,0
|
|
20230922,172500,184209570,2730,2730,2730,2730,0
|
|
20230922,172400,184209570,2730,2730,2730,2730,0
|
|
20230922,172300,184209570,2730,2730,2730,2730,0
|
|
20230922,172200,184209570,2730,2730,2730,2730,0
|
|
20230922,172100,184209570,2730,2730,2730,2730,0
|
|
20230922,172000,184209570,2730,2730,2730,2730,0
|
|
20230922,171900,184209570,2730,2730,2730,2730,0
|
|
20230922,171800,184209570,2730,2730,2730,2730,0
|
|
20230922,171700,184209570,2730,2730,2730,2730,0
|
|
20230922,171600,184209570,2730,2730,2730,2730,0
|
|
20230922,171500,184209570,2730,2730,2730,2730,0
|
|
20230922,171400,184209570,2730,2730,2730,2730,0
|
|
20230922,171300,184209570,2730,2730,2730,2730,0
|
|
20230922,171200,184209570,2730,2730,2730,2730,5304
|
|
20230922,171100,184209570,2730,2730,2730,2730,0
|
|
20230922,171000,184209570,2730,2730,2730,2730,0
|
|
20230922,170900,184209570,2730,2730,2730,2730,0
|
|
20230922,170800,184209570,2730,2730,2730,2730,0
|
|
20230922,170700,184209570,2730,2730,2730,2730,0
|
|
20230922,170600,184209570,2730,2730,2730,2730,0
|
|
20230922,170500,184209570,2730,2730,2730,2730,0
|
|
20230922,170400,184209570,2730,2730,2730,2730,0
|
|
20230922,170300,184209570,2730,2730,2730,2730,0
|
|
20230922,170200,184209570,2730,2730,2730,2730,0
|
|
20230922,170100,184209570,2730,2730,2730,2730,0
|
|
20230922,170000,184209570,2730,2730,2730,2730,0
|
|
20230922,165900,184209570,2730,2730,2730,2730,0
|
|
20230922,165800,184209570,2730,2730,2730,2730,0
|
|
20230922,165700,184209570,2730,2730,2730,2730,0
|
|
20230922,165600,184209570,2730,2730,2730,2730,0
|
|
20230922,165500,184209570,2730,2730,2730,2730,0
|
|
20230922,165400,184209570,2730,2730,2730,2730,0
|
|
20230922,165300,184209570,2730,2730,2730,2730,0
|
|
20230922,165200,184209570,2730,2730,2730,2730,0
|
|
20230922,165100,184209570,2730,2730,2730,2730,0
|
|
20230922,165000,184209570,2730,2730,2730,2730,0
|
|
20230922,164900,184209570,2730,2730,2730,2730,0
|
|
20230922,164800,184209570,2730,2730,2730,2730,0
|
|
20230922,164700,184209570,2730,2730,2730,2730,0
|
|
20230922,164600,184209570,2730,2730,2730,2730,0
|
|
20230922,164500,184209570,2730,2730,2730,2730,0
|
|
20230922,164400,184209570,2730,2730,2730,2730,0
|
|
20230922,164300,184209570,2730,2730,2730,2730,0
|
|
20230922,164200,184209570,2730,2730,2730,2730,5304
|
|
20230922,164100,184209570,2730,2730,2730,2730,0
|
|
20230922,164000,184209570,2730,2730,2730,2730,0
|
|
20230922,163900,184209570,2730,2730,2730,2730,0
|
|
20230922,163800,184209570,2730,2730,2730,2730,0
|
|
20230922,163700,184209570,2730,2730,2730,2730,0
|
|
20230922,163600,184209570,2730,2730,2730,2730,0
|
|
20230922,163500,184209570,2730,2730,2730,2730,0
|
|
20230922,163400,184209570,2730,2730,2730,2730,0
|
|
20230922,163300,184209570,2730,2730,2730,2730,0
|
|
20230922,163200,184209570,2730,2730,2730,2730,0
|
|
20230922,163100,184209570,2730,2730,2730,2730,0
|
|
20230922,163000,184209570,2730,2730,2730,2730,0
|
|
20230922,162900,184209570,2730,2730,2730,2730,0
|
|
20230922,162800,184209570,2730,2730,2730,2730,0
|
|
20230922,162700,184209570,2730,2730,2730,2730,0
|
|
20230922,162600,184209570,2730,2730,2730,2730,0
|
|
20230922,162500,184209570,2730,2730,2730,2730,0
|
|
20230922,162400,184209570,2730,2730,2730,2730,0
|
|
20230922,162300,184209570,2730,2730,2730,2730,0
|
|
20230922,162200,184209570,2730,2730,2730,2730,0
|
|
20230922,162100,184209570,2730,2730,2730,2730,0
|
|
20230922,162000,184209570,2730,2730,2730,2730,0
|
|
20230922,161900,184209570,2730,2730,2730,2730,0
|
|
20230922,161800,184209570,2730,2730,2730,2730,0
|
|
20230922,161700,184209570,2730,2730,2730,2730,0
|
|
20230922,161600,184209570,2730,2730,2730,2730,0
|
|
20230922,161500,184209570,2730,2730,2730,2730,0
|
|
20230922,161400,184209570,2730,2730,2730,2730,0
|
|
20230922,161300,184209570,2730,2730,2730,2730,0
|
|
20230922,161200,184209570,2730,2730,2730,2730,5304
|
|
20230922,161100,184209570,2730,2730,2730,2730,0
|
|
20230922,161000,184209570,2730,2730,2730,2730,0
|
|
20230922,160900,184209570,2730,2730,2730,2730,0
|
|
20230922,160800,184209570,2730,2730,2730,2730,0
|
|
20230922,160700,184209570,2730,2730,2730,2730,0
|
|
20230922,160600,184209570,2730,2730,2730,2730,0
|
|
20230922,160500,184209570,2730,2730,2730,2730,0
|
|
20230922,160400,184209570,2730,2730,2730,2730,0
|
|
20230922,160300,184209570,2730,2730,2730,2730,0
|
|
20230922,160200,184209570,2730,2730,2730,2730,0
|
|
20230922,160100,184209570,2730,2730,2730,2730,0
|
|
20230922,160000,184209570,2730,2730,2730,2730,0
|
|
20230922,155900,184209570,2730,2730,2730,2730,0
|
|
20230922,155800,184209570,2730,2730,2730,2730,0
|
|
20230922,155700,184209570,2730,2730,2730,2730,0
|
|
20230922,155600,184209570,2730,2730,2730,2730,0
|
|
20230922,155500,184209570,2730,2730,2730,2730,0
|
|
20230922,155400,184209570,2730,2730,2730,2730,0
|
|
20230922,155300,184209570,2730,2730,2730,2730,0
|
|
20230922,155200,184209570,2730,2730,2730,2730,0
|
|
20230922,155100,184209570,2730,2730,2730,2730,0
|
|
20230922,155000,184209570,2730,2730,2730,2730,0
|
|
20230922,154900,184209570,2730,2730,2730,2730,0
|
|
20230922,154800,184209570,2730,2730,2730,2730,0
|
|
20230922,154700,184209570,2730,2730,2730,2730,0
|
|
20230922,154600,184209570,2730,2730,2730,2730,0
|
|
20230922,154500,184209570,2730,2730,2730,2730,0
|
|
20230922,154400,184209570,2730,2730,2730,2730,0
|
|
20230922,154300,184209570,2730,2730,2730,2730,0
|
|
20230922,154200,184209570,2730,2730,2730,2730,5304
|
|
20230922,154100,184209570,2730,2730,2730,2730,0
|
|
20230922,154000,184209570,2730,2730,2730,2730,0
|
|
20230922,153900,184209570,2730,2730,2730,2730,0
|
|
20230922,153800,184209570,2730,2730,2730,2730,0
|
|
20230922,153700,184209570,2730,2730,2730,2730,0
|
|
20230922,153600,184209570,2730,2730,2730,2730,0
|
|
20230922,153500,184209570,2730,2730,2730,2730,0
|
|
20230922,153400,184209570,2730,2730,2730,2730,0
|
|
20230922,153300,184209570,2730,2730,2730,2730,0
|
|
20230922,153200,184209570,2730,2730,2730,2730,0
|
|
20230922,153100,184209570,2730,2730,2730,2730,0
|
|
20230922,153000,184209570,2730,2730,2730,2730,5304
|
|
20230922,152900,169729650,2765,2765,2765,2765,0
|
|
20230922,152800,169729650,2765,2765,2765,2765,0
|
|
20230922,152700,169729650,2765,2765,2765,2765,0
|
|
20230922,152600,169729650,2765,2765,2765,2765,0
|
|
20230922,152500,169729650,2765,2765,2765,2765,0
|
|
20230922,152400,169729650,2765,2765,2765,2765,0
|
|
20230922,152300,169729650,2765,2765,2765,2765,0
|
|
20230922,152200,169729650,2765,2765,2765,2765,0
|
|
20230922,152100,169729650,2765,2765,2765,2765,0
|
|
20230922,152000,169729650,2765,2765,2765,2765,0
|
|
20230922,151900,169729650,2765,2745,2765,2730,4091
|
|
20230922,151800,158548365,2745,2745,2745,2745,542
|
|
20230922,151700,157060575,2735,2735,2735,2735,2
|
|
20230922,151600,157055105,2745,2745,2745,2745,21
|
|
20230922,151500,156997460,2745,2740,2745,2740,27
|
|
20230922,151400,156923475,2735,2740,2740,2735,194
|
|
20230922,151300,156392635,2740,2745,2745,2740,25
|
|
20230922,151200,156324130,2740,2745,2745,2740,1002
|
|
20230922,151100,153573645,2740,2740,2740,2740,0
|
|
20230922,151000,153573645,2740,2740,2740,2740,500
|
|
20230922,150900,152203645,2740,2740,2740,2740,1
|
|
20230922,150800,152200905,2730,2730,2730,2730,1000
|
|
20230922,150700,149470905,2735,2735,2735,2735,0
|
|
20230922,150600,149470905,2735,2735,2735,2735,474
|
|
20230922,150500,148174515,2735,2735,2735,2735,0
|
|
20230922,150400,148174515,2735,2735,2735,2735,73
|
|
20230922,150300,147974860,2735,2735,2735,2735,0
|
|
20230922,150200,147974860,2735,2735,2735,2735,100
|
|
20230922,150100,147701360,2740,2740,2740,2740,0
|
|
20230922,150000,147701360,2740,2740,2740,2740,1
|
|
20230922,145900,147698620,2740,2745,2745,2740,9
|
|
20230922,145800,147673935,2740,2740,2740,2740,483
|
|
20230922,145700,146350515,2740,2740,2740,2740,40
|
|
20230922,145600,146240915,2740,2740,2740,2740,4134
|
|
20230922,145500,134913755,2745,2740,2745,2740,198
|
|
20230922,145400,134371225,2740,2740,2740,2740,496
|
|
20230922,145300,133012185,2745,2745,2745,2745,0
|
|
20230922,145200,133012185,2745,2745,2745,2745,4
|
|
20230922,145100,133001205,2745,2740,2745,2740,11
|
|
20230922,145000,132971060,2740,2740,2740,2740,49
|
|
20230922,144900,132836800,2740,2740,2740,2740,10
|
|
20230922,144800,132809400,2740,2740,2740,2740,599
|
|
20230922,144700,131168140,2740,2735,2740,2730,550
|
|
20230922,144600,129662615,2740,2740,2740,2740,1
|
|
20230922,144500,129659875,2735,2740,2740,2730,233
|
|
20230922,144400,129023445,2740,2740,2740,2740,22
|
|
20230922,144300,128963165,2740,2740,2740,2740,0
|
|
20230922,144200,128963165,2740,2740,2740,2740,0
|
|
20230922,144100,128963165,2740,2740,2740,2740,0
|
|
20230922,144000,128963165,2740,2740,2740,2740,0
|
|
20230922,143900,128963165,2740,2740,2740,2740,1
|
|
20230922,143800,128960425,2735,2735,2735,2735,0
|
|
20230922,143700,128960425,2735,2735,2735,2735,161
|
|
20230922,143600,128520090,2740,2740,2740,2740,0
|
|
20230922,143500,128520090,2740,2740,2740,2740,1
|
|
20230922,143400,128517350,2735,2735,2735,2735,0
|
|
20230922,143300,128517350,2735,2735,2735,2735,0
|
|
20230922,143200,128517350,2735,2735,2735,2735,787
|
|
20230922,143100,126364905,2745,2740,2745,2740,3
|
|
20230922,143000,126356680,2740,2740,2740,2740,5
|
|
20230922,142900,126342980,2740,2740,2740,2740,3
|
|
20230922,142800,126334760,2745,2745,2745,2745,0
|
|
20230922,142700,126334760,2745,2735,2745,2735,401
|
|
20230922,142600,125238015,2745,2745,2745,2745,0
|
|
20230922,142500,125238015,2745,2740,2745,2740,2
|
|
20230922,142400,125232530,2745,2740,2745,2735,20
|
|
20230922,142300,125177815,2745,2745,2745,2745,0
|
|
20230922,142200,125177815,2745,2745,2745,2745,1001
|
|
20230922,142100,122430070,2745,2745,2745,2745,1
|
|
20230922,142000,122427325,2745,2745,2745,2745,0
|
|
20230922,141900,122427325,2745,2745,2745,2745,0
|
|
20230922,141800,122427325,2745,2740,2745,2740,271
|
|
20230922,141700,121684780,2740,2740,2740,2740,1
|
|
20230922,141600,121682040,2740,2740,2740,2740,341
|
|
20230922,141500,120747700,2740,2740,2740,2740,10
|
|
20230922,141400,120720300,2740,2740,2740,2740,290
|
|
20230922,141300,119925700,2740,2735,2740,2735,40
|
|
20230922,141200,119816290,2735,2740,2740,2735,115
|
|
20230922,141100,119501750,2740,2740,2740,2740,0
|
|
20230922,141000,119501750,2740,2740,2740,2740,0
|
|
20230922,140900,119501750,2740,2740,2740,2740,400
|
|
20230922,140800,118405750,2740,2740,2740,2740,0
|
|
20230922,140700,118405750,2740,2740,2740,2740,1
|
|
20230922,140600,118403010,2740,2740,2740,2740,0
|
|
20230922,140500,118403010,2740,2735,2740,2735,203
|
|
20230922,140400,117847795,2740,2740,2740,2740,2
|
|
20230922,140300,117842315,2740,2740,2740,2740,0
|
|
20230922,140200,117842315,2740,2740,2740,2740,0
|
|
20230922,140100,117842315,2740,2740,2740,2740,126
|
|
20230922,140000,117497075,2740,2740,2740,2740,1
|
|
20230922,135900,117494335,2740,2740,2740,2740,0
|
|
20230922,135800,117494335,2740,2740,2740,2740,0
|
|
20230922,135700,117494335,2740,2740,2740,2740,450
|
|
20230922,135600,116261335,2740,2740,2740,2740,1000
|
|
20230922,135500,113521335,2740,2735,2740,2735,511
|
|
20230922,135400,112121245,2740,2735,2740,2735,11
|
|
20230922,135300,112091155,2725,2735,2735,2725,1700
|
|
20230922,135200,107458430,2745,2745,2745,2745,0
|
|
20230922,135100,107458430,2745,2725,2745,2725,20
|
|
20230922,135000,107403910,2730,2730,2730,2730,520
|
|
20230922,134900,105984310,2735,2735,2735,2735,0
|
|
20230922,134800,105984310,2735,2735,2735,2735,50
|
|
20230922,134700,105847560,2735,2735,2735,2735,4
|
|
20230922,134600,105836620,2735,2735,2735,2735,20
|
|
20230922,134500,105781920,2735,2735,2735,2735,10
|
|
20230922,134400,105754570,2745,2745,2745,2735,17
|
|
20230922,134300,105708055,2730,2730,2730,2730,0
|
|
20230922,134200,105708055,2730,2730,2730,2730,0
|
|
20230922,134100,105708055,2730,2730,2730,2730,500
|
|
20230922,134000,104343055,2730,2730,2730,2730,0
|
|
20230922,133900,104343055,2730,2730,2730,2730,0
|
|
20230922,133800,104343055,2730,2730,2730,2730,1
|
|
20230922,133700,104340325,2725,2725,2725,2725,0
|
|
20230922,133600,104340325,2725,2725,2725,2725,5
|
|
20230922,133500,104326700,2725,2725,2725,2725,10
|
|
20230922,133400,104299450,2725,2725,2725,2725,0
|
|
20230922,133300,104299450,2725,2725,2725,2725,0
|
|
20230922,133200,104299450,2725,2725,2725,2725,292
|
|
20230922,133100,103503750,2730,2730,2730,2730,10
|
|
20230922,133000,103476450,2725,2730,2730,2725,29
|
|
20230922,132900,103397380,2725,2725,2725,2725,0
|
|
20230922,132800,103397380,2725,2725,2725,2725,0
|
|
20230922,132700,103397380,2725,2725,2725,2725,0
|
|
20230922,132600,103397380,2725,2725,2725,2725,0
|
|
20230922,132500,103397380,2725,2725,2725,2725,0
|
|
20230922,132400,103397380,2725,2725,2725,2725,0
|
|
20230922,132300,103397380,2725,2730,2730,2725,58
|
|
20230922,132200,103239305,2730,2730,2730,2730,325
|
|
20230922,132100,102352055,2740,2740,2740,2740,0
|
|
20230922,132000,102352055,2740,2740,2740,2740,34
|
|
20230922,131900,102258895,2745,2745,2745,2745,0
|
|
20230922,131800,102258895,2745,2740,2745,2740,4
|
|
20230922,131700,102247930,2735,2735,2735,2735,0
|
|
20230922,131600,102247930,2735,2735,2735,2735,297
|
|
20230922,131500,101435635,2735,2735,2735,2735,6
|
|
20230922,131400,101419225,2735,2735,2735,2735,13
|
|
20230922,131300,101383670,2735,2735,2735,2735,65
|
|
20230922,131200,101205895,2735,2735,2735,2735,0
|
|
20230922,131100,101205895,2735,2735,2735,2735,5
|
|
20230922,131000,101192220,2730,2730,2730,2730,0
|
|
20230922,130900,101192220,2730,2730,2730,2730,500
|
|
20230922,130800,99827220,2735,2735,2735,2735,100
|
|
20230922,130700,99553720,2735,2735,2735,2735,0
|
|
20230922,130600,99553720,2735,2735,2735,2735,7
|
|
20230922,130500,99534575,2735,2735,2735,2735,100
|
|
20230922,130400,99261075,2735,2735,2735,2735,0
|
|
20230922,130300,99261075,2735,2735,2735,2735,0
|
|
20230922,130200,99261075,2735,2735,2735,2735,10
|
|
20230922,130100,99233725,2735,2735,2735,2735,0
|
|
20230922,130000,99233725,2735,2740,2740,2735,461
|
|
20230922,125900,97972850,2740,2745,2745,2740,131
|
|
20230922,125800,97613835,2750,2750,2750,2750,0
|
|
20230922,125700,97613835,2750,2750,2750,2750,1
|
|
20230922,125600,97611085,2740,2740,2740,2740,0
|
|
20230922,125500,97611085,2740,2740,2740,2740,0
|
|
20230922,125400,97611085,2740,2745,2745,2740,695
|
|
20230922,125300,95706760,2740,2740,2740,2740,0
|
|
20230922,125200,95706760,2740,2740,2740,2740,0
|
|
20230922,125100,95706760,2740,2740,2740,2740,0
|
|
20230922,125000,95706760,2740,2740,2740,2740,0
|
|
20230922,124900,95706760,2740,2740,2740,2740,0
|
|
20230922,124800,95706760,2740,2740,2740,2740,0
|
|
20230922,124700,95706760,2740,2745,2750,2740,362
|
|
20230922,124600,94714790,2750,2750,2750,2750,0
|
|
20230922,124500,94714790,2750,2750,2750,2750,11
|
|
20230922,124400,94684540,2755,2755,2755,2755,0
|
|
20230922,124300,94684540,2755,2740,2755,2740,1505
|
|
20230922,124200,90543990,2745,2745,2745,2745,11
|
|
20230922,124100,90513795,2740,2745,2745,2740,320
|
|
20230922,124000,89635935,2745,2745,2745,2745,0
|
|
20230922,123900,89635935,2745,2745,2745,2745,23
|
|
20230922,123800,89572800,2745,2745,2745,2745,0
|
|
20230922,123700,89572800,2745,2745,2745,2745,4
|
|
20230922,123600,89561820,2745,2745,2745,2745,4
|
|
20230922,123500,89550840,2745,2745,2745,2745,20
|
|
20230922,123400,89495940,2745,2745,2745,2745,0
|
|
20230922,123300,89495940,2745,2745,2745,2745,0
|
|
20230922,123200,89495940,2745,2745,2745,2745,359
|
|
20230922,123100,88510485,2745,2745,2745,2745,0
|
|
20230922,123000,88510485,2745,2745,2745,2745,0
|
|
20230922,122900,88510485,2745,2745,2745,2745,3
|
|
20230922,122800,88502250,2745,2745,2745,2745,10
|
|
20230922,122700,88474800,2740,2740,2740,2740,0
|
|
20230922,122600,88474800,2740,2740,2740,2740,36
|
|
20230922,122500,88376160,2740,2740,2740,2740,0
|
|
20230922,122400,88376160,2740,2740,2740,2740,0
|
|
20230922,122300,88376160,2740,2740,2740,2740,0
|
|
20230922,122200,88376160,2740,2740,2740,2740,0
|
|
20230922,122100,88376160,2740,2740,2740,2740,0
|
|
20230922,122000,88376160,2740,2740,2740,2740,0
|
|
20230922,121900,88376160,2740,2740,2740,2740,0
|
|
20230922,121800,88376160,2740,2740,2740,2740,0
|
|
20230922,121700,88376160,2740,2740,2740,2740,0
|
|
20230922,121600,88376160,2740,2740,2740,2740,0
|
|
20230922,121500,88376160,2740,2740,2740,2740,2
|
|
20230922,121400,88370680,2740,2740,2740,2740,106
|
|
20230922,121300,88080240,2740,2735,2740,2735,55
|
|
20230922,121200,87929810,2740,2740,2740,2740,2
|
|
20230922,121100,87924330,2735,2735,2735,2735,200
|
|
20230922,121000,87377330,2735,2740,2740,2735,585
|
|
20230922,120900,85776800,2740,2740,2740,2740,0
|
|
20230922,120800,85776800,2740,2740,2740,2740,0
|
|
20230922,120700,85776800,2740,2740,2740,2740,0
|
|
20230922,120600,85776800,2740,2740,2740,2740,718
|
|
20230922,120500,83809480,2755,2755,2755,2755,0
|
|
20230922,120400,83809480,2755,2755,2755,2755,0
|
|
20230922,120300,83809480,2755,2755,2755,2755,0
|
|
20230922,120200,83809480,2755,2755,2755,2755,0
|
|
20230922,120100,83809480,2755,2755,2755,2755,3
|
|
20230922,120000,83801215,2745,2745,2745,2745,0
|
|
20230922,115900,83801215,2745,2745,2745,2745,6
|
|
20230922,115800,83784745,2750,2750,2750,2750,501
|
|
20230922,115700,82406995,2745,2745,2745,2745,0
|
|
20230922,115600,82406995,2745,2745,2745,2745,0
|
|
20230922,115500,82406995,2745,2745,2745,2745,0
|
|
20230922,115400,82406995,2745,2745,2745,2745,0
|
|
20230922,115300,82406995,2745,2750,2750,2745,3
|
|
20230922,115200,82398755,2750,2750,2750,2750,0
|
|
20230922,115100,82398755,2750,2745,2750,2740,336
|
|
20230922,115000,81478035,2750,2750,2750,2750,3
|
|
20230922,114900,81469785,2750,2750,2750,2750,501
|
|
20230922,114800,80092035,2755,2755,2755,2755,0
|
|
20230922,114700,80092035,2755,2755,2755,2755,0
|
|
20230922,114600,80092035,2755,2755,2755,2755,39
|
|
20230922,114500,79984590,2755,2745,2755,2745,101
|
|
20230922,114400,79706395,2745,2745,2745,2745,114
|
|
20230922,114300,79393465,2745,2745,2745,2745,0
|
|
20230922,114200,79393465,2745,2745,2745,2745,0
|
|
20230922,114100,79393465,2745,2750,2750,2745,469
|
|
20230922,114000,78106050,2745,2745,2745,2745,0
|
|
20230922,113900,78106050,2745,2745,2745,2745,0
|
|
20230922,113800,78106050,2745,2745,2745,2745,0
|
|
20230922,113700,78106050,2745,2745,2745,2745,0
|
|
20230922,113600,78106050,2745,2745,2745,2745,0
|
|
20230922,113500,78106050,2745,2745,2745,2745,0
|
|
20230922,113400,78106050,2745,2745,2745,2745,0
|
|
20230922,113300,78106050,2745,2745,2745,2745,0
|
|
20230922,113200,78106050,2745,2745,2745,2745,0
|
|
20230922,113100,78106050,2745,2745,2745,2745,5
|
|
20230922,113000,78092325,2745,2755,2755,2745,13
|
|
20230922,112900,78056610,2755,2755,2755,2755,0
|
|
20230922,112800,78056610,2755,2755,2755,2750,1119
|
|
20230922,112700,74974355,2755,2755,2755,2755,0
|
|
20230922,112600,74974355,2755,2755,2755,2755,0
|
|
20230922,112500,74974355,2755,2755,2755,2755,0
|
|
20230922,112400,74974355,2755,2755,2755,2755,1
|
|
20230922,112300,74971600,2750,2750,2750,2750,18
|
|
20230922,112200,74922100,2750,2750,2750,2750,1
|
|
20230922,112100,74919350,2750,2750,2750,2750,1
|
|
20230922,112000,74916600,2755,2755,2755,2755,5
|
|
20230922,111900,74902825,2755,2755,2755,2755,5
|
|
20230922,111800,74889050,2755,2755,2755,2755,0
|
|
20230922,111700,74889050,2755,2755,2755,2755,72
|
|
20230922,111600,74690690,2750,2750,2750,2750,0
|
|
20230922,111500,74690690,2750,2750,2750,2750,0
|
|
20230922,111400,74690690,2750,2750,2750,2750,0
|
|
20230922,111300,74690690,2750,2755,2755,2750,519
|
|
20230922,111200,73263400,2750,2750,2750,2750,40
|
|
20230922,111100,73153400,2755,2755,2755,2755,0
|
|
20230922,111000,73153400,2755,2755,2755,2755,0
|
|
20230922,110900,73153400,2755,2750,2755,2750,23
|
|
20230922,110800,73090140,2750,2750,2750,2750,3
|
|
20230922,110700,73081890,2750,2750,2750,2750,6
|
|
20230922,110600,73065390,2750,2750,2750,2750,55
|
|
20230922,110500,72914140,2740,2740,2740,2740,0
|
|
20230922,110400,72914140,2740,2740,2740,2740,0
|
|
20230922,110300,72914140,2740,2745,2745,2740,49
|
|
20230922,110200,72779830,2750,2750,2750,2750,2
|
|
20230922,110100,72774330,2755,2755,2755,2755,0
|
|
20230922,110000,72774330,2755,2755,2755,2755,1
|
|
20230922,105900,72771575,2750,2750,2750,2750,0
|
|
20230922,105800,72771575,2750,2750,2750,2750,0
|
|
20230922,105700,72771575,2750,2750,2750,2750,0
|
|
20230922,105600,72771575,2750,2750,2750,2750,0
|
|
20230922,105500,72771575,2750,2750,2750,2750,0
|
|
20230922,105400,72771575,2750,2750,2750,2750,0
|
|
20230922,105300,72771575,2750,2750,2750,2750,51
|
|
20230922,105200,72631325,2750,2750,2750,2750,40
|
|
20230922,105100,72521325,2760,2760,2760,2760,1
|
|
20230922,105000,72518565,2755,2755,2755,2755,210
|
|
20230922,104900,71940015,2755,2750,2755,2750,2
|
|
20230922,104800,71934510,2750,2750,2750,2750,100
|
|
20230922,104700,71659510,2750,2740,2750,2740,378
|
|
20230922,104600,70620535,2745,2745,2745,2745,53
|
|
20230922,104500,70475050,2745,2745,2745,2745,1
|
|
20230922,104400,70472305,2750,2750,2750,2750,5
|
|
20230922,104300,70458555,2750,2750,2750,2750,2
|
|
20230922,104200,70453055,2750,2750,2750,2750,2
|
|
20230922,104100,70447555,2740,2750,2750,2740,6
|
|
20230922,104000,70431095,2750,2750,2750,2750,1
|
|
20230922,103900,70428345,2750,2750,2750,2750,6
|
|
20230922,103800,70411845,2740,2745,2745,2740,463
|
|
20230922,103700,69141180,2745,2745,2745,2745,0
|
|
20230922,103600,69141180,2745,2740,2745,2740,554
|
|
20230922,103500,67623190,2740,2730,2740,2730,6590
|
|
20230922,103400,49630325,2730,2730,2730,2730,35
|
|
20230922,103300,49534775,2730,2730,2730,2730,0
|
|
20230922,103200,49534775,2730,2730,2730,2730,3
|
|
20230922,103100,49526585,2725,2725,2725,2725,282
|
|
20230922,103000,48758135,2725,2725,2725,2725,5
|
|
20230922,102900,48744510,2725,2725,2725,2725,130
|
|
20230922,102800,48390260,2725,2725,2725,2725,0
|
|
20230922,102700,48390260,2725,2725,2725,2725,8
|
|
20230922,102600,48368460,2730,2730,2730,2730,0
|
|
20230922,102500,48368460,2730,2730,2730,2730,5
|
|
20230922,102400,48354810,2730,2730,2730,2730,0
|
|
20230922,102300,48354810,2730,2730,2730,2730,1
|
|
20230922,102200,48352080,2720,2720,2720,2720,30
|
|
20230922,102100,48270480,2720,2720,2720,2720,20
|
|
20230922,102000,48216080,2725,2725,2725,2725,3
|
|
20230922,101900,48207905,2730,2730,2730,2730,0
|
|
20230922,101800,48207905,2730,2730,2730,2730,0
|
|
20230922,101700,48207905,2730,2730,2730,2730,1
|
|
20230922,101600,48205175,2730,2730,2730,2730,2
|
|
20230922,101500,48199715,2715,2715,2715,2715,0
|
|
20230922,101400,48199715,2715,2720,2720,2715,68
|
|
20230922,101300,48014910,2720,2720,2720,2720,0
|
|
20230922,101200,48014910,2720,2720,2720,2720,21
|
|
20230922,101100,47957790,2715,2715,2715,2715,108
|
|
20230922,101000,47664570,2720,2720,2720,2720,1
|
|
20230922,100900,47661850,2715,2715,2715,2715,266
|
|
20230922,100800,46939660,2720,2720,2720,2720,0
|
|
20230922,100700,46939660,2720,2720,2720,2720,0
|
|
20230922,100600,46939660,2720,2720,2720,2720,3
|
|
20230922,100500,46931500,2720,2720,2720,2720,25
|
|
20230922,100400,46863500,2720,2720,2720,2720,5
|
|
20230922,100300,46849900,2720,2720,2720,2720,112
|
|
20230922,100200,46545260,2720,2720,2720,2720,442
|
|
20230922,100100,45343020,2720,2720,2720,2720,0
|
|
20230922,100000,45343020,2720,2720,2720,2720,0
|
|
20230922,095900,45343020,2720,2725,2725,2720,300
|
|
20230922,095800,44526640,2725,2725,2725,2725,0
|
|
20230922,095700,44526640,2725,2730,2730,2725,500
|
|
20230922,095600,43164105,2725,2725,2725,2725,0
|
|
20230922,095500,43164105,2725,2725,2725,2725,0
|
|
20230922,095400,43164105,2725,2725,2725,2725,0
|
|
20230922,095300,43164105,2725,2725,2725,2725,0
|
|
20230922,095200,43164105,2725,2725,2725,2725,0
|
|
20230922,095100,43164105,2725,2725,2725,2725,30
|
|
20230922,095000,43082355,2720,2720,2720,2720,0
|
|
20230922,094900,43082355,2720,2720,2720,2720,0
|
|
20230922,094800,43082355,2720,2720,2720,2720,0
|
|
20230922,094700,43082355,2720,2720,2720,2720,0
|
|
20230922,094600,43082355,2720,2730,2730,2720,231
|
|
20230922,094500,42453865,2720,2720,2720,2720,0
|
|
20230922,094400,42453865,2720,2720,2720,2720,0
|
|
20230922,094300,42453865,2720,2720,2720,2720,0
|
|
20230922,094200,42453865,2720,2725,2725,2720,200
|
|
20230922,094100,41909420,2725,2735,2735,2725,594
|
|
20230922,094000,40286825,2730,2730,2730,2730,10
|
|
20230922,093900,40259525,2730,2730,2730,2730,0
|
|
20230922,093800,40259525,2730,2730,2730,2730,100
|
|
20230922,093700,39986525,2735,2730,2735,2730,7
|
|
20230922,093600,39967385,2725,2725,2725,2725,19
|
|
20230922,093500,39915610,2725,2725,2725,2725,0
|
|
20230922,093400,39915610,2725,2720,2725,2720,66
|
|
20230922,093300,39735905,2725,2725,2725,2725,2
|
|
20230922,093200,39730455,2725,2730,2730,2725,442
|
|
20230922,093100,38525995,2730,2730,2735,2725,923
|
|
20230922,093000,36007205,2735,2730,2735,2730,514
|
|
20230922,092900,34602485,2725,2725,2725,2725,0
|
|
20230922,092800,34602485,2725,2725,2725,2725,10
|
|
20230922,092700,34575235,2720,2720,2720,2720,342
|
|
20230922,092600,33644995,2720,2720,2720,2720,5
|
|
20230922,092500,33631395,2730,2730,2730,2730,51
|
|
20230922,092400,33492165,2720,2720,2720,2720,0
|
|
20230922,092300,33492165,2720,2720,2720,2720,96
|
|
20230922,092200,33231045,2720,2720,2720,2720,55
|
|
20230922,092100,33081445,2720,2725,2725,2720,90
|
|
20230922,092000,32836640,2720,2725,2725,2720,14
|
|
20230922,091900,32798540,2720,2720,2720,2720,90
|
|
20230922,091800,32553740,2720,2720,2720,2720,500
|
|
20230922,091700,31193740,2720,2720,2720,2720,102
|
|
20230922,091600,30916300,2710,2710,2710,2710,1495
|
|
20230922,091500,26864850,2720,2720,2720,2720,1
|
|
20230922,091400,26862130,2715,2710,2715,2710,339
|
|
20230922,091300,25942835,2710,2710,2710,2710,22
|
|
20230922,091200,25883215,2710,2710,2710,2710,27
|
|
20230922,091100,25810045,2710,2710,2710,2710,44
|
|
20230922,091000,25690805,2710,2710,2710,2710,23
|
|
20230922,090900,25628475,2705,2695,2705,2695,41
|
|
20230922,090800,25517585,2695,2695,2695,2695,9
|
|
20230922,090700,25493330,2700,2680,2700,2680,700
|
|
20230922,090600,23605330,2685,2695,2695,2685,2400
|
|
20230922,090500,17159620,2695,2695,2695,2695,0
|
|
20230922,090400,17159620,2695,2700,2720,2695,690
|
|
20230922,090300,15286125,2700,2715,2715,2700,23
|
|
20230922,090200,15223725,2715,2715,2715,2715,61
|
|
20230922,090100,15058110,2715,2705,2715,2700,1662
|
|
20230922,090000,10566975,2705,2710,2710,2680,3908
|